合晶 (6182)-凱基-新莊券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.90
漲跌
▼0.50
漲幅
-1.24%
成交量
2,785張
產業
上櫃半導體類股
1519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－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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
2023/11/16	1	43.80	0	0.00	43.80	1	3,373	0.03%
2023/11/15	0	0.00	1	43.25	43.00	-1	3,371	-0.03%
2023/11/10	0	0.00	1	42.80	42.90	-1	3,449	-0.03%
2023/11/09	2	42.68	0	0.00	42.40	2	3,456	0.06%
2023/11/08	0	0.00	1	43.25	43.15	-1	3,457	-0.03%
2023/11/07	1	43.20	0	0.00	43.00	1	3,444	0.03%
2023/11/06	1	43.25	52	43.42	43.50	-51	3,448	-1.48%
2023/10/31	1	44.05	1	44.15	43.60	0	3,473	0.00%
2023/10/25	2	46.75	0	0.00	46.15	2	3,467	0.06%
2023/10/24	50	46.70	0	0.00	46.70	50	3,475	1.44%
2023/10/18	0	0.00	7	46.21	45.90	-7	3,621	-0.19%
2023/10/16	0	0.00	4	46.35	46.35	-4	3,738	-0.11%
2023/10/13	0	0.00	25	46.50	46.50	-25	3,861	-0.65%
2023/10/12	25	45.85	1	45.65	45.85	24	3,963	0.61%
2023/10/06	0	0.00	0.5	46.00	45.95	-0.5	4,134	-0.01%
2023/10/05	1	45.50	1	45.50	46.00	0	4,280	0.00%
2023/09/28	0	0.00	1	44.05	44.00	-1	4,614	-0.02%
2023/09/27	1	44.15	1	43.90	44.00	0	4,641	0.00%
2023/09/25	1	44.95	0	0.00	44.95	1	4,702	0.02%
2023/09/20	0	0.00	6	44.98	44.90	-6	4,817	-0.12%
2023/09/19	0	0.00	1	46.30	45.70	-1	4,900	-0.02%
2023/09/18	1	47.10	8	46.86	46.70	-7	4,853	-0.14%
2023/09/15	1	46.80	2	46.75	46.50	-1	4,802	-0.02%
2023/09/14	2	46.18	3	46.10	46.00	-1	4,750	-0.02%
2023/09/13	1	45.90	0	0.00	45.90	1	4,749	0.02%
2023/09/08	3	45.05	0	0.00	44.85	3	5,009	0.06%
2023/09/06	2	44.40	0	0.00	44.30	2	4,892	0.04%
2023/08/31	1	42.75	3	42.60	42.60	-2	4,871	-0.04%
2023/08/30	1	42.55	2	42.50	42.45	-1	4,885	-0.02%
2023/08/18	0	0.00	4	41.20	41.25	-4	4,893	-0.08%
2023/08/17	4	40.15	0	0.00	40.80	4	4,877	0.08%
2023/08/10	2	40.03	0	0.00	40.00	2	4,773	0.04%
2023/08/09	3	40.42	0	0.00	40.45	3	4,724	0.06%
2023/08/07	5	42.30	5	42.40	42.30	0	4,601	0.00%
2023/08/04	1	42.10	1	42.30	42.70	0	4,583	0.00%
2023/08/02	5	42.15	9	42.00	42.45	-4	4,603	-0.09%
2023/08/01	0	0.00	1	42.70	43.05	-1	4,540	-0.02%
2023/07/31	2	43.00	0	0.00	42.50	2	4,534	0.04%
2023/07/28	3	43.45	2	43.50	43.50	1	4,463	0.02%
2023/07/24	1	43.00	2	43.00	43.05	-1	4,423	-0.02%
2023/07/21	1	44.30	1	44.50	44.40	0	4,421	0.00%
2023/07/20	1	45.65	5	45.80	45.60	-4	4,426	-0.09%
2023/07/19	6	46.55	8	45.84	45.60	-2	4,456	-0.04%
2023/07/18	4	48.78	0	0.00	48.60	4	4,399	0.09%
2023/07/17	2	48.45	5	48.82	48.90	-3	4,293	-0.07%
2023/07/14	2	48.20	1	48.10	48.45	1	4,239	0.02%
2023/07/12	6	48.08	2	48.35	48.10	4	4,123	0.10%
2023/07/11	0.5	47.55	1	47.70	47.80	-0.5	4,014	-0.01%
2023/07/06	3	47.40	0	0.00	47.75	3	3,922	0.08%
2023/06/29	0	0.00	10	47.10	46.95	-10	3,842	-0.26%
2023/06/27	5	47.50	1	47.25	46.60	4	3,836	0.10%
2023/06/16	4	46.29	0	0.00	46.65	4	4,269	0.09%
2023/06/15	1	46.10	0	0.00	46.40	1	4,270	0.02%
2023/06/14	2	45.78	1	45.65	46.30	1	4,244	0.02%
2023/06/13	2	44.50	0	0.00	44.50	2	4,099	0.05%
2023/06/09	1	44.15	1	43.95	43.90	0	4,224	0.00%
2023/06/08	1	44.75	3	44.33	44.05	-2	4,254	-0.05%
2023/06/07	0	0.00	0.3	44.95	45.20	-0.3	4,335	-0.01%
2023/06/06	1	44.85	1	44.95	45.20	0	4,371	0.00%
2023/05/29	0	0.00	2	44.85	44.80	-2	4,461	-0.04%
2023/05/26	2	44.05	0	0.00	44.05	2	4,455	0.04%
2023/05/18	0	0.00	1	43.40	43.50	-1	4,597	-0.02%
2023/05/12	0.3	42.60	0	0.00	42.40	0.3	4,730	0.01%
2023/05/10	0	0.00	1	42.70	42.60	-1	4,903	-0.02%
2023/05/09	1	42.70	0	0.00	42.60	1	4,975	0.02%
2023/05/05	0	0.00	1	44.25	43.95	-1	5,039	-0.02%
2023/05/03	0	0.00	1	44.10	44.10	-1	5,198	-0.02%
2023/04/27	11	43.20	11	43.01	43.20	0	5,360	0.00%
2023/04/26	1	42.25	0	0.00	42.50	1	5,334	0.02%
2023/04/25	2	43.28	0	0.00	42.55	2	5,320	0.04%
2023/04/21	3	44.70	2	44.65	44.10	1	5,301	0.02%
2023/04/20	0	0.00	2	45.30	45.15	-2	5,273	-0.04%
2023/04/19	0	0.00	1	45.25	45.25	-1	5,337	-0.02%
2023/04/18	1	46.15	0	0.00	46.15	1	5,261	0.02%
2023/04/17	1	46.35	1	46.15	46.15	0	5,238	0.00%
2023/04/13	2	46.85	0	0.00	46.85	2	5,147	0.04%
2023/04/11	1	48.30	10	48.53	48.30	-9	4,993	-0.18%
2023/04/06	4	48.13	0	0.00	47.60	4	4,906	0.08%
2023/03/31	1	48.80	1	48.50	48.50	0	4,867	0.00%
2023/03/30	0	0.00	2	48.70	48.65	-2	4,837	-0.04%
2023/03/29	2	48.00	0	0.00	48.00	2	4,819	0.04%
2023/03/28	1	48.40	1	48.45	48.10	0	4,807	0.00%
2023/03/27	0	0.00	3.1	49.00	48.90	-3.1	4,706	-0.07%
2023/03/24	1	49.35	1	49.40	49.35	0	4,633	0.00%
2023/03/23	7.1	48.64	4	49.38	49.55	3.1	4,531	0.07%
2023/03/22	4	48.10	3	48.43	48.90	1	4,355	0.02%
2023/03/21	8.5	48.09	0	0.00	47.70	8.5	4,191	0.20%
2023/03/20	0	0.00	2	47.08	47.20	-2	4,007	-0.05%
2023/03/17	0	0.00	1	46.50	46.20	-1	3,945	-0.03%
2023/03/16	0.5	46.70	2	46.30	46.45	-1.5	3,860	-0.04%
2023/03/14	1	44.00	0	0.00	44.90	1	3,738	0.03%
2023/03/09	1	46.60	0	0.00	46.20	1	3,782	0.03%
2023/03/07	1	46.25	0	0.00	46.10	1	3,742	0.03%
2023/03/02	0	0.00	1	45.05	44.75	-1	3,832	-0.03%
2023/02/24	0	0.00	0.2	45.00	44.90	-0.2	3,889	-0.01%
2023/02/22	0	45.10	0	0.00	45.15	0	3,948	0.00%
2023/02/10	2	45.98	5	46.30	45.70	-3	4,528	-0.07%
2023/02/09	0	0.00	3	46.70	46.65	-3	4,594	-0.07%
2023/02/08	2	46.50	0	0.00	46.15	2	4,578	0.04%
2023/02/06	3	44.78	0	0.00	44.70	3	4,616	0.06%
2023/02/02	5	46.10	0	0.00	46.10	5	4,610	0.11%
2023/02/01	2	45.43	0	0.00	45.50	2	4,585	0.04%
2023/01/30	1	43.70	3	43.72	44.50	-2	4,570	-0.04%
2023/01/12	0	0.00	6	42.95	42.55	-6	4,600	-0.13%
2023/01/10	6	43.85	0	0.00	43.90	6	4,666	0.13%
2023/01/09	1	44.10	0	0.00	44.25	1	4,683	0.02%
2022/12/14	0	0.00	2	44.35	44.80	-2	6,467	-0.03%
2022/12/09	5	44.85	0	0.00	44.25	5	6,550	0.08%
2022/12/07	0	0.00	3	44.80	44.75	-3	6,595	-0.05%
2022/12/06	0	0.00	2	47.25	46.00	-2	6,609	-0.03%
2022/12/01	2	47.70	3	47.65	47.70	-1	6,644	-0.02%
2022/11/24	0	0.00	1	46.05	46.50	-1	6,820	-0.01%
2022/11/18	5	46.20	1	46.00	45.65	4	7,432	0.05%
2022/11/15	1	45.55	5	45.50	46.00	-4	7,430	-0.05%
2022/11/14	0	0.00	3	44.98	45.00	-3	7,468	-0.04%
2022/11/11	5	44.86	7	45.24	44.75	-2	7,530	-0.03%
2022/11/10	0	0.00	1	43.55	43.80	-1	7,430	-0.01%
2022/11/09	0	0.00	1	42.85	43.00	-1	7,527	-0.01%
2022/11/08	1	42.55	1	42.45	42.25	0	7,570	0.00%
2022/11/07	1	42.35	2	42.40	42.35	-1	7,805	-0.01%
2022/11/04	1	41.30	1	41.75	42.20	0	8,032	0.00%
2022/11/03	1	41.30	0	0.00	41.40	1	8,027	0.01%
2022/11/01	0	0.00	2	40.33	40.20	-2	8,034	-0.02%
2022/10/31	0	0.00	1	39.90	39.90	-1	8,129	-0.01%
2022/10/27	0	0.00	2	38.93	39.95	-2	8,121	-0.02%
2022/10/26	2	37.80	1	38.20	37.60	1	8,063	0.01%
2022/10/24	1	39.40	0	0.00	38.95	1	8,111	0.01%
2022/10/21	0	0.00	1.4	38.95	39.05	-1.4	8,078	-0.02%
2022/10/20	1	38.40	0	0.00	38.70	1	8,089	0.01%
2022/10/19	0	0.00	21	39.76	39.00	-21	8,105	-0.26%
2022/10/14	1	38.90	0	0.00	38.95	1	8,231	0.01%
2022/10/13	0.4	36.50	0	0.00	36.40	0.4	8,282	0.00%
2022/10/06	0	0.00	1	40.80	41.10	-1	8,352	-0.01%
2022/10/05	20	41.03	0	0.00	40.80	20	8,345	0.24%
2022/10/03	2	38.30	0	0.00	38.60	2	8,391	0.02%
2022/09/29	0	0.00	2	38.40	38.30	-2	8,428	-0.02%
2022/09/27	3	39.78	31	38.94	40.30	-28	8,331	-0.34%
2022/09/26	4	41.33	1	40.25	40.15	3	8,083	0.04%
2022/09/23	3	45.35	0	0.00	44.60	3	7,976	0.04%
2022/09/22	0	0.00	1	45.65	45.80	-1	7,992	-0.01%
2022/09/20	30	47.02	0	0.00	46.60	30	7,971	0.38%
2022/09/19	1	47.40	0	0.00	46.80	1	8,015	0.01%
2022/09/14	2	48.50	1	48.55	48.80	1	8,186	0.01%
2022/09/12	2	49.30	0	0.00	49.30	2	8,309	0.02%
2022/09/07	0	0.00	2	46.28	46.50	-2	8,480	-0.02%
2022/09/06	1	48.60	2	48.20	47.30	-1	8,494	-0.01%
2022/09/05	2	49.10	1	50.30	48.50	1	8,483	0.01%
2022/09/02	1	51.60	1	51.00	51.00	0	8,479	0.00%
2022/09/01	4	51.00	1	50.80	51.10	3	8,484	0.04%
2022/08/31	1	51.20	1	51.90	52.20	0	8,464	0.00%
2022/08/30	3	51.93	5	52.00	52.00	-2	8,477	-0.02%
2022/08/29	1	50.80	0	0.00	50.70	1	8,441	0.01%
2022/08/26	4	53.70	13	53.21	52.70	-9	8,393	-0.11%
2022/08/25	8	52.25	4	52.48	53.60	4	8,176	0.05%
2022/08/24	3	50.80	4	50.75	50.30	-1	7,970	-0.01%
2022/08/23	3	50.13	2	50.35	50.70	1	8,204	0.01%
2022/08/22	5	51.00	4	51.20	50.80	1	8,484	0.01%
2022/08/19	4	51.95	4	51.98	51.60	0	8,626	0.00%
2022/08/18	4	51.15	1	50.60	51.50	3	8,886	0.03%
2022/08/17	4	51.00	20	51.30	50.90	-16	8,984	-0.18%
2022/08/16	0	0.00	1	51.40	51.00	-1	9,064	-0.01%
2022/08/15	0	0.00	1	49.95	50.20	-1	8,954	-0.01%
2022/08/12	2	50.30	1	50.70	50.30	1	8,964	0.01%
2022/08/11	22	49.99	5	49.30	49.60	17	8,792	0.19%
2022/08/09	0	0.00	1	47.40	47.10	-1	8,845	-0.01%
2022/08/05	0	0.00	1	46.05	46.50	-1	9,800	-0.01%
2022/08/02	1	45.35	0	0.00	45.45	1	10,187	0.01%
2022/07/26	1	46.40	0.8	46.20	45.90	0.3	10,981	0.00%
2022/07/21	0	0.00	0.3	48.92	48.95	-0.3	11,207	0.00%
2022/07/20	5	47.80	0	0.00	47.25	5	11,225	0.04%
2022/07/18	1	48.00	3	47.70	48.20	-2	11,402	-0.02%
2022/07/14	0	0.00	1	44.40	46.15	-1	11,335	-0.01%
2022/07/13	1	45.45	0	0.00	44.80	1	11,443	0.01%
2022/07/12	1	45.45	1	45.00	44.00	0	11,600	0.00%
2022/07/11	0	0.00	1	48.15	47.30	-1	11,749	-0.01%
2022/07/08	0	0.00	1	45.85	46.40	-1	11,789	-0.01%
2022/07/07	1	45.10	2	44.48	44.90	-1	11,800	-0.01%
2022/07/06	4	45.20	0	0.00	43.30	4	12,100	0.03%
2022/07/05	0	0.00	1	45.40	46.00	-1	12,371	-0.01%
2022/07/04	3	45.15	3	45.13	44.55	0	12,364	0.00%
2022/07/01	1	48.10	0	0.00	45.05	1	12,365	0.01%
2022/06/30	1	48.70	2	48.08	48.05	-1	12,273	-0.01%
2022/06/28	1	51.70	0	0.00	51.00	1	12,440	0.01%
2022/06/27	1	52.40	1	52.30	52.40	0	12,592	0.00%
2022/06/24	0	0.00	1	50.90	50.50	-1	12,776	-0.01%
2022/06/23	2	49.85	1	50.40	49.95	1	13,229	0.01%
2022/06/22	6	50.43	0	0.00	50.20	6	14,000	0.04%
2022/06/21	0	0.00	1	51.20	52.40	-1	14,530	-0.01%
2022/06/20	2	52.70	0	0.00	50.20	2	14,839	0.01%
2022/06/17	1	52.50	1	52.70	52.60	0	14,885	0.00%
2022/06/16	5	56.06	1	54.60	54.60	4	14,888	0.03%
2022/06/15	0	0.00	2	57.70	57.00	-2	14,993	-0.01%
2022/06/14	2	56.90	2	57.70	58.40	0	15,309	0.00%
2022/06/13	3	58.40	1	58.60	57.70	2	15,378	0.01%
2022/06/08	0	0.00	1	61.00	60.80	-1	15,664	-0.01%
2022/06/07	4	60.98	0	0.00	61.30	4	15,905	0.03%
2022/06/06	0	0.00	10	61.10	61.00	-10	16,035	-0.06%
2022/06/02	10	62.00	4	61.60	61.60	6	16,288	0.04%
2022/06/01	1	61.60	4	61.58	61.60	-3	16,483	-0.02%
2022/05/31	0	0.00	12	62.24	62.30	-12	16,488	-0.07%
2022/05/30	3	62.20	2	62.20	62.00	1	16,441	0.01%
2022/05/27	15	60.93	3	61.33	60.70	12	16,268	0.07%
2022/05/26	7	60.56	5	60.68	60.00	2	16,175	0.01%
2022/05/25	2	58.50	6	58.97	59.80	-4	15,883	-0.03%
2022/05/24	4	59.08	4	59.95	57.50	0	15,892	0.00%
2022/05/23	1	59.80	1	60.30	59.40	0	15,785	0.00%
2022/05/20	1	59.60	0	0.00	59.60	1	15,830	0.01%
2022/05/19	1	59.40	1	57.40	59.60	0	15,801	0.00%
2022/05/18	10	60.31	0	0.00	59.30	10	15,781	0.06%
2022/05/17	9	59.81	2	58.95	60.10	7	15,738	0.04%
2022/05/16	6	60.83	2	61.75	58.60	4	15,715	0.03%
2022/05/13	1	59.40	27	59.16	59.70	-26	15,340	-0.17%
2022/05/12	0.1	55.50	0	0.00	55.50	0.1	15,166	0.00%
2022/05/11	5	57.96	0	0.00	56.90	5	15,825	0.03%
2022/05/10	10	56.30	5	55.40	58.00	5	16,239	0.03%
2022/05/09	0	0.00	16	56.98	56.60	-16	16,322	-0.10%
2022/05/06	2	55.10	0	0.00	55.50	2	16,342	0.01%
2022/05/05	1	57.40	7	57.47	57.80	-6	16,717	-0.04%
2022/05/04	2	55.45	3	55.93	55.60	-1	16,714	-0.01%
2022/05/03	1	55.40	0	0.00	55.50	1	16,822	0.01%
2022/04/28	6	54.70	0	0.00	54.70	6	17,318	0.03%
2022/04/27	1	51.00	0	0.00	53.80	1	17,354	0.01%
2022/04/25	6	54.90	0	0.00	54.20	6	17,357	0.03%
2022/04/22	5	58.44	3	58.00	57.90	2	17,523	0.01%
2022/04/21	2	60.00	3	59.87	59.90	-1	17,766	-0.01%
2022/04/19	2	59.65	0	0.00	59.30	2	18,412	0.01%
2022/04/18	2	59.60	0	0.00	59.00	2	18,403	0.01%
2022/04/15	7.5	58.99	0	0.00	58.40	7.5	18,432	0.04%
2022/04/14	9	61.42	0	0.00	60.80	9	18,655	0.05%
2022/04/13	1	62.20	2.7	62.24	62.40	-1.7	18,634	-0.01%
2022/04/12	1	61.00	5	61.80	60.90	-4	18,821	-0.02%
2022/04/11	5	63.18	0	0.00	62.60	5	18,728	0.03%
2022/04/08	2	67.95	0	0.00	68.00	2	18,893	0.01%
2022/04/07	0	0.00	1	69.10	68.00	-1	18,970	-0.01%
2022/04/01	2	67.65	1	67.70	69.00	1	19,662	0.01%
2022/03/31	1	69.10	0	0.00	68.90	1	19,841	0.01%
2022/03/30	2	70.35	2	70.70	69.80	0	19,946	0.00%
2022/03/29	1	69.70	2	70.55	70.00	-1	20,416	0.00%
2022/03/28	4	69.05	1	70.00	70.50	3	20,327	0.01%
2022/03/25	6	71.68	8	71.44	71.10	-2	20,092	-0.01%
2022/03/24	1	75.50	0	0.00	76.30	1	19,374	0.01%
2022/03/23	4	78.53	2	78.80	79.00	2	19,064	0.01%
2022/03/22	10	76.86	2	76.40	77.20	8	19,631	0.04%
2022/03/21	1	76.20	1	75.90	75.80	0	19,753	0.00%
2022/03/18	6	75.37	3	75.90	75.30	3	20,122	0.01%
2022/03/17	2	72.95	7	73.43	74.90	-5	20,327	-0.02%
2022/03/16	1	71.00	0	0.00	70.40	1	20,662	0.00%
2022/03/15	3	70.57	1	70.20	70.20	2	21,408	0.01%
2022/03/14	2	73.60	1	72.70	72.50	1	23,269	0.00%
2022/03/10	2	72.25	2	72.15	71.70	0	24,096	0.00%
2022/03/09	1	68.60	0	0.00	68.60	1	24,579	0.00%
2022/03/08	3	71.67	3	70.23	68.10	0	25,744	0.00%
2022/03/07	5	72.34	11	72.53	72.00	-6	27,870	-0.02%
2022/03/04	1	77.40	1	76.50	76.50	0	30,560	0.00%
2022/03/03	2	77.65	1	77.60	77.40	1	32,162	0.00%
2022/03/02	2	75.90	1	74.90	76.30	1	33,425	0.00%
2022/03/01	2	73.90	1	74.20	75.20	1	35,505	0.00%
2022/02/25	2	72.50	4	72.18	72.40	-2	37,159	-0.01%
2022/02/24	1	74.30	1	74.70	71.50	0	37,706	0.00%
2022/02/23	1	75.20	2	75.60	75.80	-1	38,556	0.00%
2022/02/18	1	78.00	2	76.40	78.30	-1	39,120	0.00%
2022/02/17	1	78.50	1	78.80	77.00	0	39,815	0.00%
2022/02/16	3	79.13	2	78.20	78.10	1	39,830	0.00%
2022/02/15	5	78.80	7	79.46	77.80	-2	40,095	0.00%
2022/02/14	7	78.13	6	78.52	77.80	1	40,215	0.00%
2022/02/11	15	79.90	13	79.92	79.70	2	40,771	0.00%
2022/02/10	3	77.10	3	77.27	78.10	0	40,750	0.00%
2022/02/09	5	74.70	4	74.95	74.70	1	40,664	0.00%
2022/02/07	6	73.12	4	72.73	73.40	2	40,868	0.00%
2022/01/26	3	75.93	3	75.53	76.80	0	40,695	0.00%
2022/01/25	1	75.50	1	75.20	75.40	0	41,051	0.00%
2022/01/24	2	75.10	3	73.90	75.30	-1	41,508	0.00%
2022/01/21	5	75.22	1	76.00	73.10	4	41,929	0.01%
2022/01/20	1	76.50	1	77.00	77.60	0	41,885	0.00%
2022/01/19	1	77.30	2	77.10	77.10	-1	41,826	0.00%
2022/01/18	1	79.60	2	79.45	78.60	-1	41,937	0.00%
2022/01/17	1	79.00	12	80.18	79.30	-11	41,950	-0.03%
2022/01/14	12	78.15	1	79.60	78.10	11	42,033	0.03%
2022/01/13	1	79.30	1	79.20	79.60	0	42,427	0.00%
2022/01/12	2	79.05	0	0.00	78.20	2	42,420	0.00%
2022/01/11	1	79.10	0	0.00	78.30	1	42,167	0.00%
2022/01/10	2	76.35	6	76.85	80.00	-4	42,243	-0.01%
2022/01/07	12	78.76	2	79.65	78.50	10	42,337	0.02%
2022/01/06	2	82.60	3	81.97	82.90	-1	41,989	0.00%
2022/01/05	4	83.55	3	84.37	82.50	1	42,144	0.00%
2022/01/04	2	85.10	2	84.90	85.50	0	42,220	0.00%
2022/01/03	4	85.85	3	87.23	84.80	1	42,114	0.00%
2021/12/30	3	85.50	4	85.65	85.50	-1	42,011	0.00%
2021/12/29	2	85.10	3	85.43	85.00	-1	42,044	0.00%
2021/12/28	9	84.78	5	85.66	84.20	4	41,934	0.01%
2021/12/27	3	84.00	5	84.32	84.70	-2	41,756	0.00%
2021/12/24	4	83.83	3	83.53	82.50	1	41,692	0.00%
2021/12/23	3	84.03	3	84.60	83.20	0	41,679	0.00%
2021/12/22	2	81.95	7	81.99	81.00	-5	41,410	-0.01%
2021/12/21	7	81.41	2	82.30	81.20	5	41,428	0.01%
2021/12/20	3	82.53	3	82.43	82.20	0	41,361	0.00%
2021/12/17	3	82.43	0	0.00	82.40	3	41,536	0.01%
2021/12/16	2	84.80	3	85.17	84.50	-1	41,773	0.00%
2021/12/15	1	81.90	4	81.78	81.80	-3	41,044	-0.01%
2021/12/14	1	80.50	6	81.70	81.60	-5	41,013	-0.01%
2021/12/13	3	83.54	5	83.40	82.80	-2	40,747	-0.01%
2021/12/10	5	84.84	4	84.43	84.90	1	40,474	0.00%
2021/12/09	6	86.57	11	87.65	84.60	-5	39,901	-0.01%
2021/12/08	14	87.62	7	88.14	88.40	7	39,235	0.02%
2021/12/07	4	83.53	3	83.90	84.30	1	37,600	0.00%
2021/12/06	13	83.71	13	84.29	83.30	0	37,365	0.00%
2021/12/03	4	85.95	43	85.99	86.50	-39	37,287	-0.10%
2021/12/02	34	86.51	24	86.43	85.40	10	37,252	0.03%
2021/12/01	39	86.24	45	84.78	86.70	-6	36,316	-0.02%
2021/11/30	16	85.69	15	85.85	81.80	1	34,565	0.00%
2021/11/29	33	80.04	35	81.61	84.90	-2	32,731	-0.01%
2021/11/26	32	77.82	58	78.57	77.20	-26	31,324	-0.08%
2021/11/25	271	77.33	250	77.09	79.70	21	30,253	0.07%	大買/大賣/
2021/11/24	727	76.39	720.1	76.39	76.40	6.9	28,302	0.02%	大買/大賣/
2021/11/23	36	70.63	22	69.45	69.50	14	27,223	0.05%
2021/11/22	7	70.21	8	70.34	71.20	-1	27,501	0.00%
2021/11/19	1	68.70	3	67.93	67.30	-2	27,702	-0.01%
2021/11/17	10	68.89	0	0.00	68.90	10	27,904	0.04%
2021/11/16	2	69.30	2	68.65	68.20	0	27,849	0.00%
2021/11/15	5	67.64	3.2	67.44	67.40	1.8	27,355	0.01%
2021/11/12	5	67.06	8	66.96	66.80	-3	27,411	-0.01%
2021/11/11	11	68.78	2	69.35	68.60	9	27,191	0.03%
2021/11/10	3	69.10	6	69.93	69.60	-3	27,049	-0.01%
2021/11/09	5.1	68.36	7	68.79	68.30	-1.9	26,377	-0.01%
2021/11/08	1	67.70	5	67.04	66.60	-4	25,834	-0.02%
2021/11/05	6	66.83	2	66.10	66.30	4	25,599	0.02%
2021/11/04	0	0.00	1	64.60	64.70	-1	25,211	0.00%
2021/11/03	3	64.57	0	0.00	64.10	3	25,388	0.01%
2021/11/02	7	65.87	6	66.12	65.50	1	25,396	0.00%
2021/11/01	10	66.98	20	67.39	68.00	-10	25,138	-0.04%
2021/10/29	8	63.99	4	63.90	64.20	4	24,825	0.02%
2021/10/28	2	62.65	1	63.50	61.60	1	24,286	0.00%
2021/10/27	2	61.85	1	61.40	62.10	1	24,335	0.00%
2021/10/26	3	61.83	1	61.92	61.20	2	24,811	0.01%
2021/10/25	1	61.00	0	0.00	61.60	1	25,087	0.00%
2021/10/22	9	61.91	2	61.95	62.00	7	25,756	0.03%
2021/10/21	5.1	62.17	7	61.29	60.50	-1.9	26,940	-0.01%
2021/10/20	6	58.57	2	59.10	58.30	4	27,151	0.01%
2021/10/15	1	57.70	0	0.00	58.80	1	28,865	0.00%
2021/10/14	1	55.00	5	55.84	55.10	-4	29,007	-0.01%
2021/10/13	9	56.08	7	56.89	54.90	2	29,386	0.01%
2021/10/12	2	58.10	2	58.70	57.70	0	29,393	0.00%
2021/10/08	4	60.88	1	61.20	61.30	3	29,452	0.01%
2021/10/07	4	61.18	4	61.75	62.10	0	29,875	0.00%
2021/10/05	0	0.00	2	59.10	60.40	-2	32,249	-0.01%
2021/10/04	1	62.00	0	0.00	58.20	1	32,428	0.00%
2021/10/01	1	60.30	1	60.80	60.50	0	33,205	0.00%
2021/09/30	0	0.00	1	63.50	63.60	-1	34,625	0.00%
2021/09/29	2	63.10	5	64.46	63.20	-3	34,630	-0.01%
2021/09/28	3	67.23	5	67.32	67.10	-2	34,636	-0.01%
2021/09/27	4	69.53	7	68.79	68.10	-3	34,805	-0.01%
2021/09/24	5	70.24	2	69.80	69.00	3	35,209	0.01%
2021/09/23	12	70.00	5	70.44	69.60	7	35,387	0.02%
2021/09/22	13	68.68	21	69.01	69.30	-8	35,842	-0.02%
2021/09/17	17	68.50	3	67.63	69.40	14	36,073	0.04%
2021/09/16	0	0.00	1	68.40	69.00	-1	36,748	0.00%
2021/09/14	0	0.00	2	68.65	68.10	-2	39,322	-0.01%
2021/09/13	8	68.99	3	69.33	68.30	5	40,604	0.01%
2021/09/10	2	67.80	5	68.12	69.30	-3	41,229	-0.01%
2021/09/09	3	66.80	2	65.80	67.00	1	43,160	0.00%
2021/09/08	1	66.50	2	65.85	65.00	-1	43,523	0.00%
2021/09/07	3	68.83	12	69.68	68.60	-9	43,238	-0.02%
2021/09/06	4	70.85	3	70.77	70.60	1	42,950	0.00%
2021/09/03	7	70.49	13	70.98	72.00	-6	42,853	-0.01%
2021/09/02	16	70.88	28	72.25	68.80	-12	43,072	-0.03%
2021/09/01	7	70.31	1	70.40	70.70	6	42,978	0.01%
2021/08/31	12	70.28	4	70.33	70.40	8	43,744	0.02%
2021/08/30	4	69.80	4	69.65	69.60	0	43,580	0.00%
2021/08/27	11	70.32	5	69.80	68.70	6	43,718	0.01%
2021/08/26	7	69.56	8	69.68	70.20	-1	43,464	0.00%
2021/08/25	20	66.89	24	68.25	68.70	-4	42,798	-0.01%
2021/08/24	17	65.03	44	65.76	64.60	-27	41,825	-0.06%
2021/08/19	2	59.90	20	61.43	60.00	-18	42,029	-0.04%
2021/08/18	4	58.95	2	59.60	60.30	2	42,809	0.00%
2021/08/17	1	56.00	0	0.00	56.00	1	42,930	0.00%
2021/08/12	1	62.80	0	0.00	63.00	1	42,761	0.00%
2021/08/11	2	61.50	0	0.00	63.00	2	42,854	0.00%
2021/08/10	2	64.60	3	64.23	62.70	-1	42,903	0.00%
2021/08/09	1	66.00	12.5	66.53	65.50	-11.5	43,104	-0.03%
2021/08/06	4	69.60	0.5	69.80	69.30	3.5	43,250	0.01%
2021/08/05	9	71.51	7	70.96	71.60	2	43,441	0.00%
2021/08/04	1	69.80	2	70.80	69.70	-1	43,842	0.00%
2021/08/03	11	68.90	11	69.04	69.00	0	43,935	0.00%
2021/08/02	0	0.00	5	68.94	68.70	-5	44,212	-0.01%
2021/07/30	4	72.55	6	72.43	69.80	-2	44,358	0.00%
2021/07/29	1	71.30	4	70.23	71.80	-3	44,148	-0.01%
2021/07/28	4	66.40	43	65.51	67.60	-39	44,340	-0.09%
2021/07/27	47	73.09	28.2	73.47	71.70	18.8	44,608	0.04%
2021/07/26	57	70.92	6	71.00	71.20	51	43,726	0.12%
2021/07/23	12	68.23	1	71.10	67.90	11	43,313	0.03%
2021/07/22	29	69.79	47	68.76	69.30	-18	43,250	-0.04%
2021/07/21	11	66.80	4	67.70	66.40	7	43,084	0.02%
2021/07/20	6	66.92	5.1	65.91	65.10	0.9	44,059	0.00%
2021/07/19	4	66.05	2	66.75	67.10	2	45,994	0.00%
2021/07/16	0.1	65.20	1	65.30	65.10	-0.9	47,289	0.00%
2021/07/15	2	65.50	5	65.40	65.50	-3	50,274	-0.01%
2021/07/14	1.2	66.50	2	67.60	66.50	-0.8	51,027	0.00%
2021/07/13	30	68.88	44	68.71	67.10	-14	50,995	-0.03%
2021/07/12	38	66.71	29	66.72	67.70	9	49,305	0.02%
2021/07/09	9	64.38	2	64.10	63.90	7	48,631	0.01%
2021/07/08	27	64.94	6	65.33	64.20	21	49,415	0.04%
2021/07/07	60	65.10	76	64.69	65.70	-16	49,823	-0.03%
2021/07/05	10	61.50	1	62.70	62.00	9	50,883	0.02%
2021/07/02	0	0.00	1	59.50	61.30	-1	51,926	0.00%
2021/07/01	3	59.53	2	59.25	58.80	1	52,148	0.00%
2021/06/30	2	61.90	1	61.50	61.10	1	51,772	0.00%
2021/06/29	10	63.30	12	62.77	62.00	-2	51,477	0.00%
2021/06/28	2	61.10	1	61.40	61.00	1	50,641	0.00%
2021/06/25	5	62.44	28	60.76	60.90	-23	50,287	-0.05%
2021/06/24	28	62.94	34	63.68	62.80	-6	49,465	-0.01%
2021/06/23	12	62.20	18	61.87	64.50	-6	48,366	-0.01%
2021/06/22	37	61.24	12	60.89	59.60	25	46,598	0.05%
2021/06/21	13	58.48	9	58.54	59.20	4	45,198	0.01%
2021/06/18	19	59.41	27	59.05	58.00	-8	44,400	-0.02%
2021/06/17	7	56.50	5	55.18	56.50	2	42,212	0.00%
2021/06/16	2	53.15	2	54.50	53.20	0	41,615	0.00%
2021/06/15	3	53.70	0	0.00	54.50	3	41,494	0.01%
2021/06/11	2	54.80	0	0.00	53.70	2	41,405	0.00%
2021/06/10	8	55.69	7	56.84	55.10	1	41,386	0.00%
2021/06/09	7	54.96	8	54.51	54.50	-1	40,538	0.00%
2021/06/08	8	54.26	9	54.80	53.40	-1	39,603	0.00%
2021/06/07	0	0.00	50	50.50	52.30	-50	38,610	-0.13%
2021/06/04	4	51.93	2	52.85	51.50	2	38,533	0.01%
2021/06/03	11	51.85	0	0.00	52.70	11	38,248	0.03%
2021/06/02	1	50.60	1	52.40	50.70	0	37,984	0.00%
2021/06/01	1	51.70	1	52.40	51.60	0	37,889	0.00%
2021/05/28	8	51.03	1	51.00	50.80	7	37,541	0.02%
2021/05/27	3	49.93	4	50.48	50.00	-1	37,595	0.00%
2021/05/26	25	50.72	10	50.17	49.65	15	38,069	0.04%
2021/05/25	2	47.75	6	47.28	49.35	-4	37,991	-0.01%
2021/05/24	2	44.98	1	44.80	44.90	1	37,818	0.00%
2021/05/21	2	43.70	0	0.00	44.10	2	37,958	0.01%
2021/05/20	1	43.75	0	0.00	42.90	1	38,330	0.00%
2021/05/19	6	44.43	5	44.03	45.55	1	38,318	0.00%
2021/05/18	2	44.95	1	44.35	45.15	1	38,251	0.00%
2021/05/17	1	41.55	1	42.70	41.35	0	38,136	0.00%
2021/05/14	9	45.89	4	46.03	44.45	5	37,652	0.01%
2021/05/13	4	45.88	3	45.78	46.10	1	37,223	0.00%
2021/05/12	10	49.35	11	44.29	45.20	-1	36,716	0.00%
2021/05/11	1	48.85	13	48.97	48.10	-12	35,969	-0.03%
2021/05/10	3	53.87	0	0.00	51.50	3	35,516	0.01%
2021/05/07	2	53.90	1	54.50	54.70	1	35,156	0.00%
2021/05/06	2	52.00	1	52.70	51.20	1	34,824	0.00%
2021/05/05	5	53.92	25	54.24	51.80	-20	34,990	-0.06%
2021/05/04	32	54.27	41	53.05	55.20	-9	34,372	-0.03%
2021/05/03	1	57.30	3	56.43	54.90	-2	33,362	-0.01%
2021/04/29	15	57.67	17	58.11	58.00	-2	32,885	-0.01%
2021/04/28	7	57.54	7	57.86	56.90	0	32,626	0.00%
2021/04/27	12	56.66	11.2	57.31	56.10	0.8	32,409	0.00%
2021/04/26	29	60.41	17	60.26	58.80	12	31,778	0.04%
2021/04/23	372.2	58.11	374	57.87	58.30	-1.8	30,344	-0.01%	大買/大賣/
2021/04/22	20	57.30	18	56.69	53.00	2	29,151	0.01%
2021/04/21	31	56.42	40	57.09	56.40	-9	27,746	-0.03%
2021/04/20	34	52.40	24	51.93	52.90	10	24,892	0.04%
2021/04/19	9	47.47	8	47.88	48.15	1	23,884	0.00%
2021/04/16	2	46.40	2	46.73	46.15	0	23,470	0.00%
2021/04/15	11	46.18	11	46.05	46.50	0	23,342	0.00%
2021/04/14	40	48.76	34	48.45	46.55	6	23,124	0.03%
2021/04/13	38	49.58	40	49.00	48.20	-2	22,165	-0.01%
2021/04/12	40	49.44	37	48.93	48.60	3	20,842	0.01%
2021/04/09	97	49.28	99	48.84	48.55	-2	20,153	-0.01%
2021/04/08	109	47.89	114	47.86	48.00	-5	18,280	-0.03%	大買/大賣/
2021/04/07	7	43.64	15	43.39	43.65	-8	17,193	-0.05%
2021/04/06	0	0.00	4	41.93	42.45	-4	17,560	-0.02%
2021/04/01	6	41.91	1	42.05	41.75	5	17,712	0.03%
2021/03/31	2	42.13	0	0.00	42.20	2	17,669	0.01%
2021/03/25	0	41.05	0	0.00	41.05	0	18,873	0.00%
2021/03/24	1	41.05	1	41.10	41.00	0	19,006	0.00%
2021/03/23	0	0.00	1	41.30	41.15	-1	19,321	-0.01%
2021/03/22	2	41.50	0	0.00	41.60	2	19,501	0.01%
2021/03/19	2	41.53	6	41.47	41.55	-4	19,841	-0.02%
2021/03/18	3	42.10	0	0.00	42.20	3	20,037	0.01%
2021/03/17	3	43.60	0	0.00	43.00	3	20,750	0.01%
2021/03/16	3	42.50	1	42.60	43.30	2	21,165	0.01%
2021/03/12	0	0.00	1	41.00	41.25	-1	24,180	0.00%
2021/03/11	0	0.00	10	41.10	41.15	-10	25,079	-0.04%
2021/03/10	1	40.60	4	40.75	40.30	-3	27,227	-0.01%
2021/03/09	3	40.80	0	0.00	40.80	3	28,202	0.01%
2021/03/05	1	41.65	2	40.85	40.85	-1	29,173	0.00%
2021/03/03	1	42.40	3	42.20	42.45	-2	29,771	-0.01%
2021/03/02	8	44.35	4	44.11	43.20	4	29,757	0.01%
2021/02/26	26	45.22	13	45.50	44.80	13	29,441	0.04%
2021/02/25	5	45.62	5	45.04	46.50	0	28,947	0.00%
2021/02/24	0	0.00	6	44.02	42.90	-6	28,334	-0.02%
2021/02/23	3	43.85	15	43.98	43.40	-12	28,170	-0.04%
2021/02/22	4	43.65	3	43.77	43.50	1	27,996	0.00%
2021/02/19	3	43.15	0	0.00	43.25	3	27,507	0.01%
2021/02/18	0	0.00	2	42.43	42.45	-2	27,405	-0.01%
2021/02/04	0	0.00	1	38.90	38.95	-1	26,891	0.00%
2021/02/01	0	0.00	2	38.80	39.00	-2	26,794	-0.01%
2021/01/29	1	41.20	0	0.00	40.00	1	26,700	0.00%
2021/01/28	1	40.90	0	0.00	41.00	1	26,567	0.00%
2021/01/27	1	41.50	2	41.90	41.45	-1	26,466	0.00%
2021/01/22	0	0.00	2	40.48	40.45	-2	25,767	-0.01%
2021/01/21	1	39.65	32	39.93	38.35	-31	25,526	-0.12%
2021/01/20	4	39.94	2	39.23	39.20	2	25,271	0.01%
2021/01/19	6	43.44	3	43.33	42.95	3	24,844	0.01%
2021/01/18	1	43.60	0	0.00	43.45	1	24,675	0.00%
2021/01/15	83	44.76	46	44.52	43.85	37	24,390	0.15%
2021/01/14	1	43.90	2	43.30	43.35	-1	23,214	0.00%
2021/01/13	4	43.13	6	43.00	43.20	-2	22,781	-0.01%
2021/01/12	6	41.84	1	41.90	41.90	5	22,334	0.02%
2021/01/11	0	0.00	5	42.66	42.95	-5	22,159	-0.02%
2021/01/08	6	41.79	12	42.10	42.00	-6	22,102	-0.03%
2021/01/07	1	42.05	1	42.45	42.00	0	22,321	0.00%
2021/01/06	4	41.81	9	41.55	41.55	-5	22,178	-0.02%
2021/01/05	1	41.50	9	42.12	42.25	-8	21,936	-0.04%
2021/01/04	4	41.98	3	42.32	41.80	1	21,825	0.00%
2020/12/31	5	42.91	0	0.00	42.80	5	21,588	0.02%
2020/12/30	3	43.68	2	44.45	43.65	1	21,398	0.00%
2020/12/29	39	44.58	35	44.09	43.90	4	21,047	0.02%
2020/12/28	0	0.00	11	41.37	42.65	-11	20,134	-0.05%
2020/12/25	0	0.00	7	41.70	41.70	-7	19,751	-0.04%
2020/12/24	1	42.20	3	42.15	42.20	-2	19,574	-0.01%
2020/12/23	1	42.70	3	42.88	42.60	-2	19,383	-0.01%
2020/12/22	15	43.46	7	43.36	41.80	8	19,094	0.04%
2020/12/21	7	41.06	4	40.95	41.50	3	18,269	0.02%
2020/12/18	1	41.20	32	41.16	41.10	-31	18,105	-0.17%
2020/12/17	31	41.45	2	41.63	41.10	29	17,956	0.16%
2020/12/16	3	42.53	1	42.70	42.50	2	17,643	0.01%
2020/12/15	0	0.00	8	41.83	41.60	-8	17,424	-0.05%
2020/12/14	2	43.35	0	0.00	43.40	2	17,103	0.01%
2020/12/11	6	44.76	2	44.93	44.25	4	16,861	0.02%
2020/12/10	10	44.74	0	0.00	44.05	10	15,993	0.06%
2020/12/09	30	47.89	25	47.49	45.70	5	15,207	0.03%
2020/12/08	9	45.31	23	45.22	45.70	-14	13,020	-0.11%
2020/12/07	14	44.15	11	43.38	43.05	3	11,934	0.03%
2020/12/04	24	43.44	19	43.24	44.30	5	11,044	0.05%
2020/12/03	44	40.06	21	41.86	42.55	23	8,896	0.26%
2020/12/02	57	39.49	57	38.80	38.70	0	8,094	0.00%
2020/12/01	33	39.42	35	38.89	38.70	-2	7,662	-0.03%
2020/11/30	32	39.45	29	38.83	37.75	3	7,067	0.04%
2020/11/26	0	0.00	1	36.20	36.25	-1	6,560	-0.02%
2020/11/25	1	35.75	5	35.20	35.25	-4	6,471	-0.06%
2020/11/24	5	36.08	11	35.95	35.40	-6	6,440	-0.09%
2020/11/23	7	35.61	1	36.00	35.95	6	6,216	0.10%
2020/11/20	0	0.00	5	34.20	34.35	-5	5,793	-0.09%
2020/11/19	6	33.92	5	34.25	33.85	1	5,733	0.02%
2020/11/17	6	33.50	12	33.74	33.50	-6	5,675	-0.11%
2020/11/16	0	0.00	2	33.05	33.15	-2	5,760	-0.03%
2020/11/12	2	32.60	0	0.00	32.55	2	6,027	0.03%
2020/11/11	0	0.00	2	33.05	32.85	-2	6,233	-0.03%
2020/11/10	2	32.35	2	32.65	32.55	0	6,234	0.00%
2020/11/09	0	0.00	2	32.60	32.55	-2	6,280	-0.03%
2020/11/06	0	0.00	2	33.15	32.40	-2	6,308	-0.03%
2020/11/05	2	32.90	2	32.93	32.70	0	6,374	0.00%
2020/11/04	1	32.65	1	32.65	32.60	0	6,454	0.00%
2020/11/02	2	32.40	0	0.00	32.50	2	6,846	0.03%
2020/10/29	1	31.65	0	0.00	32.35	1	7,069	0.01%
2020/10/27	2	33.30	0	0.00	33.40	2	7,980	0.03%
2020/10/26	3	33.57	0	0.00	33.55	3	8,108	0.04%
2020/10/22	0	0.00	2	34.60	34.20	-2	8,650	-0.02%
2020/10/21	2	34.00	3	34.32	34.00	-1	8,799	-0.01%
2020/10/20	0	0.00	1	34.35	34.10	-1	8,904	-0.01%
2020/10/19	0	0.00	3	34.50	34.50	-3	8,956	-0.03%
2020/10/16	15	35.04	0	0.00	34.50	15	8,991	0.17%
2020/10/15	1	35.65	14	35.54	35.60	-13	8,927	-0.15%
2020/10/14	0	0.00	4	33.95	34.25	-4	8,613	-0.05%
2020/10/13	3	33.37	0	0.00	33.45	3	8,718	0.03%
2020/10/12	2	33.73	0	0.00	33.50	2	8,986	0.02%
2020/10/08	0	0.00	5	34.41	34.20	-5	9,028	-0.06%
2020/10/06	0	0.00	1	34.45	34.25	-1	9,169	-0.01%
2020/09/28	2	34.20	4	34.10	33.90	-2	9,959	-0.02%
2020/09/25	1	33.35	1	34.15	33.25	0	10,610	0.00%
2020/09/24	13	34.18	0	0.00	33.35	13	11,107	0.12%
2020/09/23	1	34.50	1	34.65	34.55	0	11,120	0.00%
2020/09/22	3	34.55	1	34.50	34.55	2	11,169	0.02%
2020/09/21	1	35.10	0	0.00	34.90	1	11,158	0.01%
2020/09/18	1	35.75	0	0.00	35.75	1	11,133	0.01%
2020/09/17	3	35.95	4	36.08	36.10	-1	11,111	-0.01%
2020/09/16	1	35.70	1	35.90	35.45	0	10,976	0.00%
2020/09/15	0	0.00	2	35.53	35.30	-2	10,937	-0.02%
2020/09/14	1	35.15	0	0.00	35.10	1	11,011	0.01%
2020/09/11	1	35.15	1	35.30	35.05	0	11,033	0.00%
2020/09/10	3	35.72	0	0.00	35.45	3	11,042	0.03%
2020/09/09	0	0.00	3	35.88	35.90	-3	11,088	-0.03%
2020/09/08	3	35.33	2	35.35	35.25	1	11,062	0.01%
2020/09/07	7	36.21	3	36.82	35.50	4	11,222	0.04%
2020/09/04	1	34.60	2	35.08	36.00	-1	10,950	-0.01%
2020/09/03	0	0.00	1	35.75	35.35	-1	10,853	-0.01%
2020/09/02	4	34.85	90	34.89	35.60	-86	10,878	-0.79%
2020/09/01	88	34.89	2	34.90	34.85	86	11,131	0.77%
2020/08/31	0	0.00	4	34.86	34.80	-4	10,967	-0.04%
2020/08/28	6	34.58	1	34.40	34.40	5	10,840	0.05%
2020/08/27	5	35.15	10	34.51	35.15	-5	10,857	-0.05%
2020/08/26	1	33.80	7.1	33.91	33.90	-6.1	10,986	-0.06%
2020/08/25	2	33.88	1	33.60	33.60	1	11,005	0.01%
2020/08/24	3	33.47	0	0.00	33.45	3	11,001	0.03%
2020/08/21	0	0.00	1	33.60	33.65	-1	11,014	-0.01%
2020/08/20	5	34.06	7	33.33	33.00	-2	11,012	-0.02%
2020/08/19	2	36.30	20	36.60	35.65	-18	10,851	-0.17%
2020/08/18	32	36.90	9	37.08	36.45	23	10,844	0.21%
2020/08/17	0	0.00	15	36.39	36.85	-15	10,705	-0.14%
2020/08/14	0	0.00	1	35.55	35.40	-1	10,541	-0.01%
2020/08/13	4	35.85	12	35.60	35.20	-8	10,583	-0.08%
2020/08/12	3	35.60	0	0.00	35.55	3	10,578	0.03%
2020/08/11	5	36.06	3	35.72	35.40	2	10,619	0.02%
2020/08/10	1	35.85	2	35.25	35.20	-1	10,633	-0.01%
2020/08/07	14	36.44	17	36.23	35.75	-3	10,730	-0.03%
2020/08/06	18	37.10	4	37.49	37.45	14	10,749	0.13%
2020/08/05	3	37.02	2	37.50	36.90	1	10,688	0.01%
2020/08/04	6	36.78	8	37.19	37.10	-2	10,597	-0.02%
2020/08/03	12	36.80	6	36.84	36.85	6	10,564	0.06%
2020/07/31	16	37.08	12	37.29	37.15	4	10,441	0.04%
2020/07/29	3	35.57	1	35.55	35.50	2	9,631	0.02%
2020/07/28	15	36.73	10	35.85	35.65	5	9,736	0.05%
2020/07/27	29	35.00	11	35.22	35.25	18	9,497	0.19%
2020/07/24	1	34.50	0	0.00	34.25	1	9,370	0.01%
2020/07/16	1	35.10	1	34.80	35.60	0	9,483	0.00%
2020/07/15	1	33.85	0	0.00	34.20	1	9,227	0.01%
2020/07/13	1	34.40	2	34.30	34.30	-1	9,247	-0.01%
2020/07/09	0	0.00	5	37.05	36.70	-5	9,162	-0.05%
2020/07/08	1	37.20	0	0.00	37.20	1	9,011	0.01%
2020/07/07	1	37.00	2	37.05	37.00	-1	8,909	-0.01%
2020/07/06	2	38.63	21	39.06	38.55	-19	8,697	-0.22%
2020/07/03	0	0.00	9	35.76	36.45	-9	8,188	-0.11%
2020/07/02	23	34.00	18.1	34.19	34.20	4.9	7,697	0.06%
2020/07/01	6	33.78	5	33.90	33.80	1	7,699	0.01%
2020/06/29	0	0.00	5	32.95	33.00	-5	7,759	-0.06%
2020/06/24	0	0.00	1	33.30	33.30	-1	7,783	-0.01%
2020/06/23	5	33.57	1	33.55	33.55	4	7,879	0.05%
2020/06/22	2	33.60	0	0.00	33.50	2	7,964	0.03%
2020/06/11	1	33.30	0	0.00	32.75	1	8,149	0.01%
2020/06/09	1	34.25	12	34.24	33.90	-11	8,370	-0.13%
2020/06/08	22	34.97	8	34.83	34.85	14	8,405	0.17%
2020/06/05	3	33.90	2	34.05	33.90	1	8,023	0.01%
2020/06/04	2	33.85	2	33.60	33.60	0	8,147	0.00%
2020/06/03	4	34.18	3	34.15	34.15	1	8,189	0.01%
2020/06/02	19	34.43	13	34.61	34.55	6	8,115	0.07%
2020/05/14	0	0.00	1	34.35	33.70	-1	9,582	-0.01%
2020/05/12	0	0.00	2	33.60	33.40	-2	9,448	-0.02%
2020/05/08	1	33.05	2	33.25	32.70	-1	9,395	-0.01%
2020/05/07	0	0.00	1	32.60	32.70	-1	9,277	-0.01%
2020/05/06	1	32.50	5	32.60	32.35	-4	9,233	-0.04%
2020/05/05	1	33.10	0	0.00	32.55	1	9,207	0.01%
2020/05/04	0	0.00	11	32.54	32.85	-11	9,141	-0.12%
2020/04/30	1	31.95	0	0.00	32.70	1	8,989	0.01%
2020/04/28	1	31.00	0	0.00	30.95	1	8,819	0.01%
2020/04/27	11	30.42	3	30.55	30.70	8	8,850	0.09%
2020/04/24	0	0.00	1	29.40	29.40	-1	8,714	-0.01%
2020/04/15	0	0.00	15	29.10	29.05	-15	8,664	-0.17%
2020/04/09	3	28.60	1	28.40	28.45	2	9,015	0.02%
2020/04/08	0	0.00	1	28.70	28.90	-1	9,001	-0.01%
2020/04/07	0	0.00	4	27.16	27.30	-4	8,905	-0.04%
2020/04/01	4	25.90	4	26.00	26.15	0	9,526	0.00%
2020/03/31	0	0.00	1	26.05	25.95	-1	9,491	-0.01%
2020/03/30	3	25.37	2	25.35	25.70	1	9,638	0.01%
2020/03/27	18	26.28	0	0.00	25.60	18	9,646	0.19%
2020/03/26	2	26.18	1	25.85	26.05	1	9,570	0.01%
2020/03/25	0	0.00	1	26.20	26.00	-1	9,519	-0.01%
2020/03/20	5	24.20	0	0.00	24.30	5	10,014	0.05%
2020/03/19	4	24.00	4	22.75	22.55	0	10,038	0.00%
2020/03/17	1	25.05	0	0.00	25.05	1	10,270	0.01%
2020/03/16	0	0.00	34	27.96	26.45	-34	10,196	-0.33%
2020/03/13	0	0.00	1	27.20	27.90	-1	10,206	-0.01%
2020/03/12	5	31.15	19	31.14	30.20	-14	10,016	-0.14%
2020/03/10	11	33.10	3	32.15	33.05	8	10,412	0.08%
2020/03/09	4	34.10	10	33.20	33.00	-6	10,701	-0.06%
2020/03/06	5	34.95	0	0.00	34.75	5	10,583	0.05%
2020/03/04	15	34.98	0	0.00	34.85	15	10,516	0.14%
2020/03/03	12	36.01	6	35.71	35.15	6	10,472	0.06%
2020/03/02	14	34.83	27	35.15	35.50	-13	10,424	-0.12%
2020/02/27	20	35.15	13	35.87	34.15	7	10,167	0.07%
2020/02/26	17	35.21	15	35.70	36.00	2	9,735	0.02%
2020/02/25	6	35.00	3	35.15	35.15	3	9,448	0.03%
2020/02/24	0	0.00	11	35.10	35.00	-11	9,393	-0.12%
2020/02/21	2	35.35	0	0.00	35.40	2	9,348	0.02%
2020/02/20	2	35.20	1	35.35	35.00	1	9,230	0.01%
2020/02/19	5	35.19	13	35.13	35.30	-8	9,113	-0.09%
2020/02/18	24	34.85	18	34.89	34.65	6	8,882	0.07%
2020/02/17	5	34.65	0	0.00	34.65	5	8,773	0.06%
2020/02/14	1	34.15	0	0.00	34.00	1	8,475	0.01%
2020/02/13	2	33.65	1	33.65	33.50	1	8,308	0.01%
2020/02/12	1	33.20	1	33.85	33.60	0	8,348	0.00%
2020/02/04	10	32.00	0	0.00	32.10	10	8,800	0.11%
2020/02/03	1	30.70	11	30.62	31.20	-10	8,871	-0.11%
2020/01/31	3	32.50	0	0.00	32.50	3	8,827	0.03%
2020/01/30	1	32.25	0	0.00	32.25	1	9,107	0.01%
2020/01/17	0	0.00	1	35.65	35.45	-1	9,265	-0.01%
2020/01/15	2	35.95	2	36.15	35.55	0	9,835	0.00%
2020/01/14	2	35.20	5	35.40	35.40	-3	9,947	-0.03%
2020/01/13	5	34.75	0	0.00	35.15	5	10,704	0.05%
2020/01/08	0	0.00	20	34.00	34.00	-20	11,063	-0.18%
2020/01/07	2	35.45	0	0.00	34.80	2	11,090	0.02%
2020/01/06	1	35.45	0	0.00	35.20	1	11,228	0.01%
2019/12/31	2	36.70	21	36.32	36.35	-19	10,825	-0.18%
2019/12/30	3	37.40	1	37.30	37.10	2	10,750	0.02%
2019/12/27	20	36.90	4	36.74	37.30	16	10,473	0.15%
2019/12/26	2	36.15	1	35.90	35.80	1	10,121	0.01%
2019/12/25	1	36.45	1	36.60	36.10	0	10,177	0.00%
2019/12/23	0	0.00	20	36.13	36.10	-20	10,132	-0.20%
2019/12/20	0	0.00	1	36.00	35.90	-1	10,247	-0.01%
2019/12/19	1	35.90	0	0.00	35.90	1	10,473	0.01%
2019/12/18	41	37.12	21	36.55	36.30	20	10,454	0.19%
2019/12/16	11	36.34	13	36.16	36.05	-2	10,068	-0.02%
2019/12/13	1	35.55	0	0.00	35.60	1	9,918	0.01%
2019/12/12	33	36.50	42	36.30	35.50	-9	9,803	-0.09%
2019/12/11	20	35.75	0	0.00	35.50	20	9,404	0.21%
2019/12/06	2	35.55	3	35.30	35.55	-1	9,233	-0.01%
2019/12/05	71	35.70	116	35.62	35.25	-45	9,090	-0.50%	大賣/
2019/12/04	67	34.79	27	34.10	34.85	40	8,701	0.46%
2019/12/02	0	0.00	4	33.03	33.05	-4	8,328	-0.05%
2019/11/27	1	34.15	1	33.65	34.10	0	8,529	0.00%
2019/11/25	20	33.10	0	0.00	33.05	20	8,682	0.23%
2019/11/20	1	33.30	0	0.00	33.15	1	8,779	0.01%
2019/11/19	1	33.40	0	0.00	33.60	1	8,826	0.01%
2019/11/11	1	33.45	2	33.23	33.00	-1	9,114	-0.01%
2019/11/07	1	35.05	0	0.00	35.05	1	9,033	0.01%
2019/11/06	17	36.43	5	36.01	35.75	12	9,078	0.13%
2019/11/05	4	36.00	4	36.15	36.00	0	8,993	0.00%
2019/11/04	4	35.80	5	36.11	35.80	-1	8,863	-0.01%
2019/11/01	2	35.40	0	0.00	35.70	2	8,740	0.02%
2019/10/31	1	35.05	0	0.00	35.05	1	8,780	0.01%
2019/10/29	1	36.70	2	36.25	36.05	-1	8,683	-0.01%
2019/10/28	0	0.00	1	35.65	35.60	-1	8,555	-0.01%
2019/10/25	2	36.33	2	36.70	35.50	0	8,580	0.00%
2019/10/24	2	36.45	51	36.40	36.70	-49	8,427	-0.58%
2019/10/23	53	36.59	0	0.00	36.35	53	8,296	0.64%
2019/10/22	1	36.35	12	36.13	36.15	-11	8,261	-0.13%
2019/10/21	25	36.37	23	36.23	36.30	2	8,106	0.02%
2019/10/18	5	34.24	0	0.00	34.80	5	7,458	0.07%
2019/10/15	0	0.00	10	33.50	33.40	-10	7,326	-0.14%
2019/10/14	10	34.00	1	34.10	33.75	9	7,233	0.12%
2019/10/04	1	34.40	1	33.75	33.85	0	7,280	0.00%
2019/10/02	5	34.00	5	34.00	33.90	0	7,419	0.00%
2019/10/01	5	34.00	5	34.25	34.60	0	7,428	0.00%
2019/09/26	2	34.40	2	34.35	34.10	0	7,535	0.00%
2019/09/25	2	34.00	0	0.00	34.50	2	7,686	0.03%
2019/09/24	0	0.00	8	34.20	34.15	-8	7,755	-0.10%
2019/09/23	0	0.00	1	33.60	33.75	-1	7,525	-0.01%
2019/09/18	2	32.58	3	32.60	32.55	-1	7,571	-0.01%
2019/09/06	0	0.00	1	33.15	32.90	-1	8,430	-0.01%
2019/09/05	3	32.80	0	0.00	32.90	3	8,426	0.04%
2019/09/04	0	0.00	3	32.60	32.85	-3	8,683	-0.03%
2019/09/03	0	0.00	0.7	32.65	32.50	-0.7	8,754	-0.01%
2019/09/02	1	32.50	0	0.00	32.70	1	8,710	0.01%
2019/08/30	3	32.77	0	0.00	32.10	3	8,713	0.03%
2019/08/26	1	31.85	1	31.70	31.50	0	8,466	0.00%
2019/08/21	1	32.80	0	0.00	32.70	1	8,500	0.01%
2019/08/20	10	33.00	0	0.00	32.90	10	8,487	0.12%
2019/08/19	1	33.40	0	0.00	33.40	1	8,459	0.01%
2019/08/15	4	31.70	3	31.77	31.85	1	8,490	0.01%
2019/08/12	0	0.00	1	32.65	32.45	-1	8,721	-0.01%
2019/08/06	1	32.70	0	0.00	34.15	1	8,983	0.01%
2019/08/02	2	34.98	0	0.00	34.55	2	9,570	0.02%
2019/08/01	5	35.82	7	35.78	35.75	-2	9,723	-0.02%
2019/07/29	3	37.25	3	37.20	37.05	0	9,899	0.00%
2019/07/26	1	36.85	0	0.00	37.00	1	9,916	0.01%
2019/07/25	1	36.60	2	36.75	36.90	-1	9,947	-0.01%
2019/07/24	10	36.88	10	37.14	36.80	0	10,024	0.00%
2019/07/23	10	36.41	4	36.24	36.10	6	10,242	0.06%
2019/07/22	8	36.78	7	36.59	36.50	1	10,750	0.01%
2019/07/19	1	34.90	1	35.80	36.05	0	11,077	0.00%
2019/07/16	3	36.12	0	0.00	35.90	3	11,708	0.03%
2019/07/11	3	35.75	0	0.00	35.60	3	12,129	0.02%
2019/07/10	0	0.00	1	37.60	37.60	-1	12,100	-0.01%
2019/07/09	0	0.00	5	37.60	37.40	-5	12,054	-0.04%
2019/07/08	2	38.00	0.3	38.05	38.05	1.7	12,117	0.01%
2019/07/05	0	0.00	8	37.63	37.80	-8	12,158	-0.07%
2019/07/04	0	0.00	3	37.45	37.55	-3	12,166	-0.02%
2019/07/03	5	36.75	2	36.80	36.90	3	12,483	0.02%
2019/07/02	2	37.20	8	37.31	37.10	-6	12,517	-0.05%
2019/07/01	5	36.31	6	36.04	36.45	-1	12,550	-0.01%
2019/06/27	1	35.00	0	0.00	35.15	1	13,119	0.01%
2019/06/26	1	34.60	0	0.00	34.70	1	13,074	0.01%
2019/06/21	1	35.80	0	0.00	35.05	1	12,923	0.01%
2019/06/20	0	0.00	6	35.88	35.70	-6	12,880	-0.05%
2019/06/19	0	0.00	8	35.44	35.55	-8	12,826	-0.06%
2019/06/18	3	35.48	0	0.00	35.05	3	12,825	0.02%
2019/06/17	15	35.60	15	35.59	35.50	0	12,844	0.00%
2019/06/14	1	34.85	1	34.75	34.40	0	12,517	0.00%
2019/06/12	5	35.15	1	34.60	34.60	4	12,564	0.03%
2019/06/11	0	0.00	20	34.03	34.05	-20	12,406	-0.16%
2019/06/05	3	33.70	0	0.00	33.10	3	12,542	0.02%
2019/05/31	14	33.67	4	33.65	33.50	10	13,007	0.08%
2019/05/30	1	32.90	3	32.85	33.15	-2	13,059	-0.02%
2019/05/28	0	0.00	5	32.60	32.95	-5	13,695	-0.04%
2019/05/27	7	33.22	1	33.50	32.90	6	14,182	0.04%
2019/05/24	1	33.70	3	33.60	33.05	-2	14,485	-0.01%
2019/05/23	3	33.20	7	33.26	33.30	-4	14,617	-0.03%
2019/05/22	4	34.33	2	34.90	33.90	2	14,824	0.01%
2019/05/21	2	32.83	2	32.98	33.90	0	15,197	0.00%
2019/05/20	9	33.38	8	33.19	33.05	1	15,278	0.01%
2019/05/16	1	34.50	3	34.82	33.80	-2	15,910	-0.01%
2019/05/15	59	35.06	53	35.17	34.90	6	16,886	0.04%
2019/05/14	24	34.03	11	34.72	35.25	13	17,494	0.07%
2019/05/13	4	34.68	4	34.48	33.80	0	17,719	0.00%
2019/05/10	13	37.18	12	37.34	36.60	1	17,580	0.01%
2019/05/09	4	37.86	2	37.78	37.25	2	17,423	0.01%
2019/05/08	24	38.80	23	38.67	38.90	1	17,313	0.01%
2019/05/07	0	0.00	10	38.50	38.40	-10	17,407	-0.06%
2019/05/06	11	38.71	1	38.30	38.15	10	17,976	0.06%
2019/05/03	21	39.39	23	39.45	39.35	-2	17,943	-0.01%
2019/05/02	5	39.00	0	0.00	38.90	5	17,968	0.03%
2019/04/30	1	38.85	0	0.00	39.05	1	18,100	0.01%
2019/04/29	24	39.10	57	39.79	38.55	-33	17,988	-0.18%
2019/04/26	13	40.57	29	40.79	41.15	-16	17,730	-0.09%
2019/04/25	25	39.94	32	40.38	40.55	-7	17,250	-0.04%
2019/04/24	1	40.00	1	39.60	39.40	0	16,889	0.00%
2019/04/22	29	40.00	6	40.49	39.25	23	17,008	0.14%
2019/04/19	0	0.00	1	38.65	39.00	-1	16,563	-0.01%
2019/04/18	5	38.55	10	38.51	37.85	-5	16,598	-0.03%
2019/04/16	5	37.60	5	37.60	38.05	0	16,677	0.00%
2019/04/12	3	37.43	2	37.30	37.25	1	17,317	0.01%
2019/04/11	1	38.20	0	0.00	38.10	1	17,415	0.01%
2019/04/10	2	39.30	0	0.00	39.35	2	17,356	0.01%
2019/04/09	6	40.05	3	40.37	39.60	3	17,404	0.02%
2019/04/03	2	39.43	7	39.43	39.20	-5	17,378	-0.03%
2019/04/02	48	38.61	44	39.19	39.45	4	17,400	0.02%
2019/04/01	3	37.77	12	37.54	37.90	-9	17,263	-0.05%
2019/03/28	8	37.26	3	37.12	36.55	5	17,823	0.03%
2019/03/27	11	36.94	1	37.00	36.80	10	18,695	0.05%
2019/03/26	2	37.13	1	36.85	36.90	1	19,704	0.01%
2019/03/25	10	36.50	0	0.00	36.70	10	20,382	0.05%
2019/03/22	0	0.00	1	37.50	37.10	-1	20,597	0.00%
2019/03/21	5.3	36.94	4	36.94	36.75	1.3	20,876	0.01%
2019/03/20	1	37.00	0	0.00	37.10	1	21,208	0.00%
2019/03/19	0	0.00	2	36.45	36.45	-2	21,697	-0.01%
2019/03/18	7	36.46	5	36.25	36.25	2	22,043	0.01%
2019/03/15	30	36.81	30	36.75	36.70	0	22,301	0.00%
2019/03/14	2	36.78	1	36.55	36.45	1	22,583	0.00%
2019/03/13	3	37.28	5	37.08	37.10	-2	23,091	-0.01%
2019/03/12	1	37.90	0	0.00	37.35	1	23,411	0.00%
2019/03/11	3	37.45	3	37.60	37.30	0	23,766	0.00%
2019/03/08	10	36.78	0	0.00	37.25	10	24,548	0.04%
2019/03/07	3	37.55	0	0.00	37.05	3	25,184	0.01%
2019/03/06	2	38.75	0	0.00	38.65	2	26,262	0.01%
2019/02/27	15	39.23	10	39.42	39.50	5	28,110	0.02%
2019/02/26	5	39.50	0	0.00	38.60	5	28,202	0.02%
2019/02/22	1	39.70	2	39.20	38.75	-1	29,437	0.00%
2019/02/21	49	38.88	45	38.83	39.40	4	29,463	0.01%
2019/02/20	2	40.30	2	40.30	39.50	0	29,489	0.00%
2019/02/19	1	39.20	0	0.00	39.50	1	29,660	0.00%
2019/02/18	6	39.80	9	39.81	39.20	-3	30,192	-0.01%
2019/02/15	16	39.18	14	38.91	38.80	2	30,612	0.01%
2019/02/14	77	39.90	265	40.04	39.80	-188	30,775	-0.61%	大賣/鉅額交易
2019/02/13	224	38.65	28	38.39	38.75	196	30,306	0.65%	大買/鉅額交易
2019/02/12	2	35.53	5	35.10	35.25	-3	30,182	-0.01%
2019/02/11	5	34.55	6	34.65	34.35	-1	31,029	0.00%
2019/01/29	1	33.45	1	33.60	33.40	0	32,202	0.00%
2019/01/28	5	34.70	0	0.00	34.25	5	32,566	0.02%
2019/01/25	1	33.55	3	33.73	34.30	-2	33,389	-0.01%
2019/01/24	3	32.40	3	32.60	32.65	0	34,287	0.00%
2019/01/23	1	32.50	1	32.25	32.25	0	34,578	0.00%
2019/01/22	8	32.28	8	32.61	32.60	0	34,995	0.00%
2019/01/21	11	32.35	7	32.25	32.20	4	35,430	0.01%
2019/01/18	4	31.73	1	31.35	32.20	3	35,828	0.01%
2019/01/17	5	32.90	5	32.10	32.00	0	36,054	0.00%
2019/01/16	5	32.20	8	32.54	32.60	-3	36,365	-0.01%
2019/01/15	7	32.05	7	32.00	32.05	0	36,476	0.00%
2019/01/11	0	0.00	10	33.70	32.95	-10	36,713	-0.03%
2019/01/10	1	34.25	0	0.00	33.40	1	36,865	0.00%
2019/01/09	11	33.45	2	33.70	33.40	9	37,074	0.02%
2019/01/08	4	33.26	14	33.33	33.35	-10	37,626	-0.03%
2019/01/07	14	33.32	4	33.20	33.55	10	37,762	0.03%
2019/01/04	0	0.00	3	30.17	31.50	-3	38,001	-0.01%
2019/01/03	0	0.00	4	32.25	32.00	-4	37,814	-0.01%
2019/01/02	2	34.05	1	33.50	33.50	1	38,184	0.00%
2018/12/28	2	33.45	2	33.68	33.50	0	38,634	0.00%
2018/12/27	0	0.00	1	34.50	33.50	-1	39,107	0.00%
2018/12/26	1	33.70	0	0.00	32.50	1	39,032	0.00%
2018/12/25	2	33.15	2	33.05	33.40	0	39,341	0.00%
2018/12/24	3	34.27	1	34.40	34.40	2	39,312	0.01%
2018/12/22	1	34.50	0	0.00	34.65	1	39,298	0.00%
2018/12/21	12	34.17	5	34.34	35.45	7	39,507	0.02%
2018/12/20	2	34.38	1	33.60	33.60	1	39,119	0.00%
2018/12/19	8	35.33	3	35.92	35.20	5	38,481	0.01%
2018/12/18	17	37.97	23	38.41	37.60	-6	38,498	-0.02%
2018/12/17	2	40.65	6	40.19	40.50	-4	38,648	-0.01%
2018/12/14	6	41.83	2	40.95	40.70	4	38,836	0.01%
2018/12/13	2	42.15	1	42.10	42.30	1	38,818	0.00%
2018/12/12	2	41.85	4	41.96	41.85	-2	38,745	-0.01%
2018/12/11	2	41.75	0	0.00	40.55	2	38,901	0.01%
2018/12/10	1	40.00	2	41.40	41.45	-1	39,090	0.00%
2018/12/07	36	41.10	36	41.02	40.90	0	39,058	0.00%
2018/12/06	34	41.15	32	41.06	40.15	2	39,164	0.01%
2018/12/05	4	41.93	1	41.80	41.90	3	39,076	0.01%
2018/12/04	5	43.86	6	43.79	43.20	-1	39,419	0.00%
2018/11/30	11	42.55	5	42.25	43.20	6	38,819	0.02%
2018/11/29	2	41.80	22	41.83	42.50	-20	38,225	-0.05%
2018/11/28	3	40.38	6	40.07	39.85	-3	37,146	-0.01%
2018/11/27	60	39.45	42	39.61	39.40	18	36,504	0.05%
2018/11/26	2	37.80	0	0.00	38.20	2	35,653	0.01%
2018/11/23	5	38.55	0	0.00	37.35	5	35,760	0.01%
2018/11/22	7	39.69	20	38.59	38.15	-13	35,578	-0.04%
2018/11/21	32	39.56	29	39.54	39.50	3	35,256	0.01%
2018/11/19	1	37.00	2	37.55	37.70	-1	34,401	0.00%
2018/11/16	5	37.55	1	38.50	36.75	4	34,265	0.01%
2018/11/15	3	36.53	1	37.25	37.70	2	33,749	0.01%
2018/11/14	3	38.23	3	37.73	37.00	0	33,259	0.00%
2018/11/13	36	37.21	46	37.53	38.35	-10	32,871	-0.03%
2018/11/12	24	37.33	12	37.73	37.80	12	32,467	0.04%
2018/11/09	1	36.15	7	36.51	37.00	-6	32,209	-0.02%
2018/11/08	31	37.03	30	36.81	36.25	1	31,899	0.00%
2018/11/07	7	34.40	11	34.79	35.80	-4	31,002	-0.01%
2018/11/06	1	34.05	0	0.00	32.55	1	30,328	0.00%
2018/11/02	3	33.18	5	33.38	33.30	-2	29,779	-0.01%
2018/11/01	188	32.94	182	33.60	32.75	6	29,018	0.02%	大買/大賣/
2018/10/31	0	0.00	1	30.80	31.40	-1	27,766	0.00%
2018/10/30	3	28.30	2	28.55	28.55	1	27,535	0.00%
2018/10/29	3	27.25	6	27.38	28.65	-3	27,409	-0.01%
2018/10/26	3	26.48	3	26.55	26.05	0	27,322	0.00%
2018/10/25	23	26.77	12	27.11	26.55	11	27,120	0.04%
2018/10/24	10	30.41	0	0.00	29.50	10	26,849	0.04%
2018/10/23	1	31.95	2	31.95	31.35	-1	26,639	0.00%
2018/10/22	6	33.35	5	33.00	33.10	1	26,588	0.00%
2018/10/19	2	31.78	4	32.08	32.35	-2	26,568	-0.01%
2018/10/18	0	0.00	12	33.40	33.25	-12	26,457	-0.05%
2018/10/17	2	33.80	0	0.00	33.10	2	26,349	0.01%
2018/10/16	2	34.13	2	33.70	33.25	0	26,327	0.00%
2018/10/15	4	31.78	4	31.95	32.00	0	26,269	0.00%
2018/10/12	7	32.18	1	32.20	31.85	6	26,475	0.02%
2018/10/11	1	31.80	4	31.86	31.80	-3	26,210	-0.01%
2018/10/09	17	35.66	22	35.81	35.30	-5	26,240	-0.02%
2018/10/08	4	35.98	16	34.86	35.15	-12	26,051	-0.05%
2018/10/05	5	38.78	2	37.23	36.80	3	25,907	0.01%
2018/10/04	1	40.50	0	0.00	40.00	1	25,635	0.00%
2018/10/03	24	41.77	6	40.35	40.40	18	25,839	0.07%
2018/10/02	14	42.97	12	43.26	42.60	2	26,084	0.01%
2018/10/01	11	42.86	9	43.16	43.20	2	26,286	0.01%
2018/09/28	1	42.80	1	43.30	43.50	0	26,732	0.00%
2018/09/27	3	43.65	3	43.85	42.20	0	26,709	0.00%
2018/09/26	7	43.89	10	44.14	43.80	-3	27,040	-0.01%
2018/09/25	16	44.90	16	44.88	44.15	0	26,956	0.00%
2018/09/21	20	43.58	21	43.51	43.85	-1	26,206	0.00%
2018/09/20	5	41.30	5	41.74	40.75	0	25,600	0.00%
2018/09/19	5	42.10	10	41.96	40.20	-5	25,686	-0.02%
2018/09/18	11	41.29	7	41.30	40.95	4	25,896	0.02%
2018/09/17	11	41.83	7	42.29	42.40	4	26,186	0.02%
2018/09/14	0	0.00	5	39.72	41.45	-5	25,773	-0.02%
2018/09/13	10	38.85	5	39.70	37.70	5	25,506	0.02%
2018/09/12	3	39.00	5	38.51	38.65	-2	25,568	-0.01%
2018/09/11	12	38.98	11	38.98	39.60	1	25,723	0.00%
2018/09/10	10	39.55	10	39.59	37.45	0	25,491	0.00%
2018/09/07	8	44.06	7	44.24	41.50	1	25,119	0.00%
2018/09/06	1	44.00	5	44.35	44.00	-4	25,060	-0.02%
2018/09/05	0	0.00	2	44.43	44.55	-2	25,627	-0.01%
2018/09/04	2	43.85	0	0.00	43.85	2	27,102	0.01%
2018/09/03	4	44.99	0	0.00	43.55	4	27,874	0.01%
2018/08/31	2	46.38	6	46.40	47.25	-4	28,015	-0.01%
2018/08/30	9	48.57	8	48.65	47.50	1	28,162	0.00%
2018/08/29	2	46.90	1	46.80	47.60	1	28,205	0.00%
2018/08/28	6	47.39	8.1	47.16	47.10	-2.1	28,746	-0.01%
2018/08/27	6	46.28	9.4	45.10	47.20	-3.4	28,901	-0.01%
2018/08/24	24	44.59	17	44.94	42.95	7	29,383	0.02%
2018/08/23	3	46.52	1	46.80	46.40	2	30,829	0.01%
2018/08/22	6	47.14	2	47.18	47.10	4	31,632	0.01%
2018/08/20	1	46.70	0	0.00	47.00	1	34,269	0.00%
2018/08/17	5	50.70	5	51.00	51.80	0	34,573	0.00%
2018/08/16	6	49.10	14	50.05	51.20	-8	34,777	-0.02%
2018/08/15	12	51.94	9	51.66	50.20	3	35,119	0.01%
2018/08/14	15	53.09	9	53.59	53.50	6	35,718	0.02%
2018/08/13	9	56.07	13	55.49	53.60	-4	35,970	-0.01%
2018/08/10	4	60.40	4	59.70	58.80	0	36,641	0.00%
2018/08/09	18	58.78	3	58.53	59.60	15	38,103	0.04%
2018/08/08	9	59.10	8	60.04	58.60	1	39,838	0.00%
2018/08/07	1	59.50	6	59.55	59.50	-5	40,602	-0.01%
2018/08/06	13	58.00	14	57.53	58.30	-1	41,808	0.00%
2018/08/03	8	56.26	7	56.60	57.80	1	42,958	0.00%
2018/08/02	16	58.06	5	57.60	56.50	11	43,259	0.03%
2018/08/01	3	61.43	0	0.00	61.80	3	43,841	0.01%
2018/07/31	2	62.20	12	62.10	63.00	-10	45,167	-0.02%
2018/07/30	2	62.70	5	62.76	61.80	-3	45,338	-0.01%
2018/07/27	3	63.53	11	64.30	64.60	-8	45,469	-0.02%
2018/07/26	0	0.00	6	63.97	63.30	-6	45,878	-0.01%
2018/07/25	5	63.54	12.1	63.57	63.00	-7.1	46,171	-0.02%
2018/07/24	7	62.80	8	62.79	62.90	-1	46,194	0.00%
2018/07/23	15	60.06	10	61.08	62.80	5	46,073	0.01%
2018/07/20	13	63.48	6	63.85	62.40	7	46,066	0.02%
2018/07/19	24	63.68	21	63.82	64.00	3	45,727	0.01%
2018/07/18	4	62.40	3	63.20	61.50	1	46,120	0.00%
2018/07/17	5	63.80	0	0.00	62.60	5	46,538	0.01%
2018/07/16	5	63.58	6	63.27	64.30	-1	47,402	0.00%
2018/07/13	6	63.25	9.1	63.88	62.30	-3.1	48,285	-0.01%
2018/07/12	57	62.56	39.1	61.99	62.10	17.9	47,998	0.04%
2018/07/11	21	61.42	41.7	61.73	62.00	-20.7	47,915	-0.04%
2018/07/10	18	61.59	7	61.06	62.40	11	47,730	0.02%
2018/07/09	4	58.88	3	58.30	57.80	1	47,682	0.00%
2018/07/06	5	56.10	10	56.73	58.70	-5	47,345	-0.01%
2018/07/05	11	54.60	4	54.35	53.90	7	46,923	0.01%
2018/07/04	19	54.46	5	53.42	53.00	14	46,768	0.03%
2018/07/02	1	60.60	0	0.00	59.10	1	46,387	0.00%
2018/06/29	1	61.40	1	60.60	62.30	0	46,271	0.00%
2018/06/28	6	62.00	8	61.65	60.80	-2	46,268	0.00%
2018/06/27	5	61.06	10	60.16	61.60	-5	45,965	-0.01%
2018/06/26	11	59.57	9	59.24	60.70	2	45,735	0.00%
2018/06/25	21	59.10	16	58.06	57.60	5	45,247	0.01%
2018/06/22	12	59.97	7	60.80	59.70	5	45,234	0.01%
2018/06/21	16	62.24	7	62.29	62.50	9	45,060	0.02%
2018/06/20	5	61.08	7	62.03	60.60	-2	44,997	0.00%
2018/06/19	12	64.92	7	65.60	64.50	5	44,847	0.01%
2018/06/15	7	68.10	14	67.74	66.60	-7	44,751	-0.02%
2018/06/14	11	67.29	9	67.50	68.10	2	44,648	0.00%
2018/06/13	14	67.71	8	69.35	67.00	6	44,859	0.01%
2018/06/12	103	71.94	110	71.92	70.00	-7	44,681	-0.02%	大買/大賣/
2018/06/11	32	67.91	19	68.46	69.70	13	43,257	0.03%
2018/06/08	8	62.83	7	63.70	63.40	1	42,538	0.00%
2018/06/07	14	66.53	14	65.43	65.00	0	42,363	0.00%
2018/06/06	2	65.75	1	65.70	66.00	1	42,989	0.00%
2018/06/05	2	66.45	2	62.30	63.70	0	43,474	0.00%
2018/06/04	13	68.03	13	67.12	67.30	0	42,688	0.00%
2018/06/01	3	67.90	24	70.08	67.10	-21	42,378	-0.05%
2018/05/31	30.7	71.26	30	71.98	69.90	0.7	41,822	0.00%
2018/05/30	8	67.54	5.1	66.80	67.80	2.9	40,393	0.01%
2018/05/29	41	67.59	46	67.30	66.40	-5	39,562	-0.01%
2018/05/28	48	64.75	58	64.27	64.80	-10	37,968	-0.03%
2018/05/25	30	59.61	29	60.10	60.50	1	36,847	0.00%
2018/05/24	29	59.06	26	59.23	59.30	3	36,381	0.01%
2018/05/23	36	58.87	44	58.84	58.90	-8	36,141	-0.02%
2018/05/22	17	61.84	18	60.62	58.50	-1	35,613	0.00%
2018/05/21	8	62.88	5	62.74	62.60	3	34,997	0.01%
2018/05/18	4.1	62.15	14	62.48	63.20	-9.9	34,507	-0.03%
2018/05/17	48	62.95	40	62.86	61.20	8	33,760	0.02%
2018/05/16	241	62.69	269	62.64	62.00	-28	32,460	-0.09%	大買/大賣/
2018/05/15	5	57.24	14	56.84	57.30	-9	31,009	-0.03%
2018/05/14	27	57.59	15	57.31	58.10	12	30,392	0.04%
2018/05/11	12	55.10	5	55.28	52.90	7	29,133	0.02%
2018/05/10	1	51.80	1	52.60	53.50	0	27,993	0.00%
2018/05/09	10	53.43	17	53.86	52.50	-7	27,547	-0.03%
2018/05/08	71	52.76	32	53.76	53.80	39	26,881	0.15%
2018/05/07	0	0.00	1	49.60	50.00	-1	25,652	0.00%
2018/05/04	2	48.05	64	48.72	47.25	-62	25,600	-0.24%
2018/05/03	65	48.87	17	49.87	48.75	48	25,913	0.19%
2018/05/02	16	49.00	17	48.76	48.90	-1	25,992	0.00%
2018/04/30	1	46.70	1	46.80	46.80	0	26,032	0.00%
2018/04/27	0	0.00	1	46.75	46.50	-1	27,327	0.00%
2018/04/26	2	47.20	15	46.73	45.90	-13	28,276	-0.05%
2018/04/25	0	0.00	1	47.40	47.60	-1	28,445	0.00%
2018/04/24	18	48.72	97	49.83	46.25	-79	29,126	-0.27%
2018/04/23	75	49.32	31	49.95	48.80	44	28,557	0.15%
2018/04/20	78	49.27	5	49.29	48.70	73	28,578	0.26%
2018/04/19	36	48.95	50	48.22	49.10	-14	27,712	-0.05%
2018/04/17	0	0.00	6	45.11	44.05	-6	26,930	-0.02%
2018/04/16	1	46.20	5	45.81	45.50	-4	27,170	-0.01%
2018/04/13	12	45.58	5	46.00	45.65	7	27,575	0.03%
2018/04/12	2	44.78	2	44.75	44.90	0	27,359	0.00%
2018/04/11	3	45.60	2	45.68	45.05	1	28,225	0.00%
2018/04/10	12	44.82	1	45.20	44.60	11	28,851	0.04%
2018/04/09	1	44.10	1	43.80	43.80	0	29,531	0.00%
2018/04/03	10	43.70	3	43.83	44.25	7	29,498	0.02%
2018/04/02	0	0.00	2	43.10	43.05	-2	29,804	-0.01%
2018/03/31	2	43.70	7	43.76	44.00	-5	29,953	-0.02%
2018/03/30	3	45.93	1	45.55	44.70	2	30,304	0.01%
2018/03/29	3	46.20	2	47.30	45.50	1	30,876	0.00%
2018/03/28	1	46.35	10	46.20	45.80	-9	30,715	-0.03%
2018/03/27	25	47.21	0	0.00	47.15	25	30,879	0.08%
2018/03/26	1	45.10	1	45.35	45.75	0	31,408	0.00%
2018/03/23	4	45.46	1	45.30	45.00	3	31,596	0.01%
2018/03/22	2	47.40	7	47.60	47.05	-5	31,550	-0.02%
2018/03/21	6	47.18	1	47.25	47.00	5	31,458	0.02%
2018/03/20	2	47.00	1	46.95	47.25	1	31,677	0.00%
2018/03/19	1	48.45	32	48.44	47.65	-31	31,851	-0.10%
2018/03/16	84	48.40	57	48.42	47.20	27	31,592	0.09%
2018/03/15	3	46.65	0	0.00	47.00	3	31,638	0.01%
2018/03/14	7	47.21	12	47.83	46.90	-5	31,960	-0.02%
2018/03/13	0	0.00	3	48.32	48.55	-3	32,804	-0.01%
2018/03/12	41	48.05	149	47.99	47.75	-108	33,151	-0.33%	大賣/鉅額交易
2018/03/09	178	47.19	79	46.55	47.50	99	33,111	0.30%	大買/
2018/03/08	0	0.00	3	43.25	43.20	-3	33,139	-0.01%
2018/03/07	2	42.00	2	42.00	42.70	0	33,542	0.00%
2018/03/05	1	42.10	1	43.90	41.40	0	34,392	0.00%
2018/03/02	0	0.00	10	44.30	44.10	-10	34,552	-0.03%
2018/02/27	0	0.00	2	45.45	45.30	-2	35,753	-0.01%
2018/02/26	3	45.53	30	45.30	45.50	-27	36,140	-0.07%
2018/02/22	31	44.40	0	0.00	44.15	31	38,036	0.08%
2018/02/21	0	0.00	4	44.83	45.00	-4	39,623	-0.01%
2018/02/09	2	42.05	0	0.00	42.90	2	40,294	0.00%
2018/02/08	2	45.43	0	0.00	43.50	2	40,591	0.00%
2018/02/07	45	45.97	48	46.12	45.10	-3	40,855	-0.01%
2018/02/06	10	43.72	0	0.00	42.50	10	41,706	0.02%
2018/02/05	4	45.33	0	0.00	47.20	4	43,336	0.01%
2018/02/02	2	46.95	1	47.40	47.20	1	44,680	0.00%
2018/02/01	2	48.10	3	48.88	48.00	-1	46,364	0.00%
2018/01/31	6	46.87	0	0.00	48.00	6	47,867	0.01%
2018/01/30	1	49.30	10	48.80	48.60	-9	48,603	-0.02%
2018/01/29	1	49.80	1	49.80	49.85	0	48,644	0.00%
2018/01/26	6	49.92	35	48.89	49.00	-29	48,988	-0.06%
2018/01/25	43	51.07	107	51.11	49.50	-64	48,892	-0.13%	大賣/
2018/01/24	65	52.32	61	52.80	52.30	4	48,813	0.01%
2018/01/23	69	52.61	121.1	54.97	52.40	-52.1	49,067	-0.11%	大賣/
2018/01/22	105	53.57	17.2	52.51	53.60	87.8	48,434	0.18%	大買/
2018/01/19	18	48.39	1	48.75	48.75	17	49,111	0.03%
2018/01/18	25	48.44	23	48.53	47.90	2	49,222	0.00%
2018/01/17	5	47.35	0	0.00	46.90	5	49,485	0.01%
2018/01/16	42	48.11	15	47.52	47.05	27	50,360	0.05%
2018/01/15	0	0.00	4	46.76	47.00	-4	51,050	-0.01%
2018/01/12	2	45.90	1	46.55	45.90	1	51,888	0.00%
2018/01/11	2	45.53	2	45.88	46.20	0	52,157	0.00%
2018/01/10	7	46.51	12	46.23	45.85	-5	52,303	-0.01%
2018/01/09	1	46.55	2	46.95	47.25	-1	52,530	0.00%
2018/01/08	6	45.91	1	46.00	45.05	5	52,941	0.01%
2018/01/05	71	47.25	80	47.78	47.15	-9	53,817	-0.02%
2018/01/04	9	45.38	1	46.50	46.50	8	54,411	0.01%
2018/01/03	0	0.00	7	43.84	43.95	-7	53,809	-0.01%
2018/01/02	2	42.28	0	0.00	42.35	2	53,322	0.00%