合晶 (6182)-華南永昌-苗栗券商分點個股進出

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
39.70
漲跌
▼0.05
漲幅
-0.13%
成交量
2,101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－華南永昌-苗栗券商分點個股進出

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

華南永昌-苗栗券商分點個股進出
華南永昌-苗栗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	2	39.63	3	39.88	39.70	-1	2,977	-0.03%
2024/04/17	2	39.80	2	40.03	39.75	0	2,966	0.00%
2024/04/16	4	39.13	3	40.15	38.90	1	2,945	0.03%
2024/04/15	0	0.00	8	39.83	40.10	-8	2,945	-0.27%
2024/04/12	5	39.59	0	0.00	39.45	5	2,947	0.17%
2024/04/10	1	40.10	3	40.35	39.95	-2	3,008	-0.07%
2024/04/09	0	0.00	7	39.89	39.90	-7	3,025	-0.23%
2024/04/08	2	39.78	0	0.00	40.00	2	3,039	0.07%
2024/04/03	5	39.69	3	39.95	39.95	2	3,069	0.07%
2024/04/02	2	39.65	2	39.85	40.15	0	3,112	0.00%
2024/04/01	2	39.00	10	39.60	39.90	-8	3,203	-0.25%
2024/03/29	4	38.90	0	0.00	39.00	4	3,209	0.12%
2024/03/28	5	39.11	2	39.18	38.80	3	3,278	0.09%
2024/03/26	3	39.18	4	39.15	38.75	-1	3,388	-0.03%
2024/03/25	4	39.31	0	0.00	39.10	4	3,432	0.12%
2024/03/21	1	40.10	0	0.00	40.00	1	3,678	0.03%
2024/03/20	3	40.40	3	40.40	40.15	0	3,999	0.00%
2024/03/19	1	39.85	6	39.63	39.60	-5	4,036	-0.12%
2024/03/18	3	39.10	1	38.80	38.80	2	4,353	0.05%
2024/03/15	13	39.88	1	39.70	39.70	12	4,579	0.26%
2024/03/14	4	40.26	1	40.45	40.20	3	4,547	0.07%
2024/03/13	11	41.54	11	41.05	40.70	0	4,537	0.00%
2024/03/12	3	41.30	1	41.35	41.20	2	4,493	0.04%
2024/03/11	3	42.33	3	41.75	41.60	0	4,453	0.00%
2024/03/08	5	41.92	8	41.68	42.35	-3	4,322	-0.07%
2024/03/07	1	40.00	0	0.00	39.95	1	3,985	0.03%
2024/03/06	3	40.00	0	0.00	39.85	3	3,958	0.08%
2024/03/05	3	40.38	3	40.10	40.10	0	3,980	0.00%
2024/03/01	0	0.00	3	39.95	39.90	-3	4,022	-0.07%
2024/02/29	4	39.89	0	0.00	39.80	4	4,017	0.10%
2024/02/27	5	40.23	9	40.09	39.90	-4	4,006	-0.10%
2024/02/26	4	40.85	1	40.40	40.40	3	3,992	0.08%
2024/02/23	2	41.55	2	41.78	41.00	0	3,963	0.00%
2024/02/22	0	0.00	3	41.33	41.20	-3	3,963	-0.08%
2024/02/05	0	0.00	1	40.55	40.70	-1	3,961	-0.03%
2024/02/02	1	40.90	0	0.00	41.00	1	3,969	0.03%
2024/01/31	0	0.00	3	41.20	41.25	-3	4,029	-0.07%
2024/01/30	2	40.90	0	0.00	40.55	2	4,055	0.05%
2024/01/29	0	0.00	1	41.15	41.30	-1	4,119	-0.02%
2024/01/25	2	42.00	0	0.00	41.50	2	4,137	0.05%
2024/01/23	1	42.30	0	0.00	42.30	1	4,234	0.02%
2024/01/22	0	0.00	1	42.60	42.55	-1	4,248	-0.02%
2024/01/19	1	42.05	4	42.15	42.15	-3	4,291	-0.07%
2024/01/18	2	42.05	0	0.00	41.60	2	4,334	0.05%
2024/01/17	0	0.00	2	43.20	42.20	-2	4,333	-0.05%
2024/01/15	10	43.35	1	43.30	43.15	9	4,308	0.21%
2024/01/12	0	0.00	1	42.95	42.75	-1	4,315	-0.02%
2024/01/11	0	0.00	1	42.85	42.80	-1	4,325	-0.02%
2024/01/10	1	42.50	0	0.00	42.35	1	4,351	0.02%
2024/01/09	8	43.29	0	0.00	43.05	8	4,338	0.18%
2024/01/08	1	43.50	1	43.55	43.55	0	4,326	0.00%
2024/01/04	2	42.78	1	43.00	43.25	1	4,341	0.02%
2024/01/03	0	0.00	3	43.07	43.20	-3	4,318	-0.07%
2024/01/02	1	43.20	1	43.05	43.05	0	4,297	0.00%
2023/12/29	4	43.39	2	43.30	43.30	2	4,298	0.05%
2023/12/28	2.2	43.69	5	43.84	43.55	-2.8	4,277	-0.07%
2023/12/27	6	44.13	3	44.37	43.95	3	4,250	0.07%
2023/12/26	2	43.90	5	44.00	44.15	-3	4,172	-0.07%
2023/12/25	7	43.76	1	43.75	43.75	6	4,130	0.15%
2023/12/22	1	44.00	1	44.25	44.10	0	4,096	0.00%
2023/12/21	3	44.25	3	44.17	44.05	0	4,051	0.00%
2023/12/20	2	44.78	0	0.00	44.65	2	3,989	0.05%
2023/12/19	2	45.23	2	45.85	45.00	0	3,943	0.00%
2023/12/18	6	46.78	5	47.76	46.05	1	3,839	0.03%
2023/12/15	4	48.24	4	48.44	48.05	0	3,768	0.00%
2023/12/14	3	46.32	3	46.97	47.40	0	3,495	0.00%
2023/12/13	9	47.89	3	47.60	46.45	6	3,474	0.17%
2023/12/12	6	46.92	25	46.17	47.60	-19	3,179	-0.60%
2023/12/11	1	44.20	1	44.45	44.20	0	2,933	0.00%
2023/12/08	9	44.58	4	44.63	44.50	5	2,993	0.17%
2023/12/07	1	44.30	2	44.10	43.80	-1	3,090	-0.03%
2023/12/06	1	44.35	1	44.70	44.35	0	3,137	0.00%
2023/12/05	2	44.45	0	0.00	44.45	2	3,194	0.06%
2023/12/01	0	0.00	2	45.05	45.10	-2	3,339	-0.06%
2023/11/28	1	44.60	11	44.92	44.85	-10	3,332	-0.30%
2023/11/27	10	43.80	1	44.05	43.85	9	3,299	0.27%
2023/11/22	0	0.00	6	43.68	43.70	-6	3,317	-0.18%
2023/11/20	2	44.00	1	44.00	44.05	1	3,340	0.03%
2023/11/17	6	43.80	0	0.00	43.80	6	3,358	0.18%
2023/11/16	0	0.00	6	43.36	43.80	-6	3,373	-0.18%
2023/11/15	0	0.00	6	43.19	43.00	-6	3,371	-0.18%
2023/11/10	1	42.35	0	0.00	42.90	1	3,449	0.03%
2023/11/09	12	42.96	1	42.80	42.40	11	3,456	0.32%
2023/11/08	0	0.00	10	43.53	43.15	-10	3,457	-0.29%
2023/11/07	10	43.28	0	0.00	43.00	10	3,444	0.29%
2023/11/06	6	43.51	1	43.60	43.50	5	3,448	0.14%
2023/11/03	0	0.00	10	45.15	44.85	-10	3,442	-0.29%
2023/11/02	2	45.13	0	0.00	45.15	2	3,480	0.06%
2023/10/27	0	0.00	2	46.30	45.80	-2	3,464	-0.06%
2023/10/26	3	45.95	1	45.00	45.45	2	3,495	0.06%
2023/10/25	9	46.50	2	46.83	46.15	7	3,467	0.20%
2023/10/24	1	46.15	3	46.45	46.70	-2	3,475	-0.06%
2023/10/23	2	46.08	2	46.33	46.00	0	3,507	0.00%
2023/10/20	5	45.69	5	45.90	46.00	0	3,539	0.00%
2023/10/19	5	45.63	4	45.60	45.90	1	3,586	0.03%
2023/10/18	1	46.00	1	46.40	45.90	0	3,621	0.00%
2023/10/13	1	46.50	0	0.00	46.50	1	3,861	0.03%
2023/10/12	0	0.00	12	44.92	45.85	-12	3,963	-0.30%
2023/10/06	11	45.81	0	0.00	45.95	11	4,134	0.27%
2023/10/03	0	0.00	1	44.90	45.00	-1	4,457	-0.02%
2023/10/02	1	44.25	2	44.70	45.00	-1	4,520	-0.02%
2023/09/27	2	44.40	0	44.80	44.00	2	4,641	0.04%
2023/09/25	0.1	45.20	0	0.00	44.95	0.1	4,702	0.00%
2023/09/22	2	44.00	2	44.65	45.20	0	4,714	0.00%
2023/09/20	7	45.46	4	45.60	44.90	3	4,817	0.06%
2023/09/19	0	0.00	1	46.10	45.70	-1	4,900	-0.02%
2023/09/18	4	46.75	4	47.03	46.70	0	4,853	0.00%
2023/09/15	0	0.00	1	46.80	46.50	-1	4,802	-0.02%
2023/09/14	1	46.25	4	46.05	46.00	-3	4,750	-0.06%
2023/09/13	10	46.20	1	46.10	45.90	9	4,749	0.19%
2023/09/12	2	45.80	1	45.90	45.65	1	4,776	0.02%
2023/09/08	1	45.15	7	44.89	44.85	-6	5,009	-0.12%
2023/09/07	6	44.68	3	45.03	44.85	3	4,970	0.06%
2023/09/01	0	0.00	1	42.95	43.10	-1	4,864	-0.02%
2023/08/31	1	42.55	11	42.62	42.60	-10	4,871	-0.21%
2023/08/28	0	0.00	3.3	41.95	42.00	-3.3	4,910	-0.07%
2023/08/25	2	41.88	2	42.05	42.15	0	4,910	0.00%
2023/08/24	1	41.70	1	41.90	41.75	0	4,913	0.00%
2023/08/23	2	41.80	3	42.03	42.00	-1	4,928	-0.02%
2023/08/22	5	41.20	6	41.48	41.65	-1	4,921	-0.02%
2023/08/18	0	0.00	9	41.21	41.25	-9	4,893	-0.18%
2023/08/17	0	0.00	2	40.78	40.80	-2	4,877	-0.04%
2023/08/16	0	0.00	4	39.60	39.90	-4	4,857	-0.08%
2023/08/14	0	0.00	1	38.80	39.25	-1	4,827	-0.02%
2023/08/11	1	40.15	1	40.00	39.95	0	4,795	0.00%
2023/08/10	2	40.05	1	40.05	40.00	1	4,773	0.02%
2023/08/09	7	40.55	2	40.50	40.45	5	4,724	0.11%
2023/08/08	0	0.00	1	41.65	41.50	-1	4,637	-0.02%
2023/08/07	2	42.30	0	0.00	42.30	2	4,601	0.04%
2023/08/04	4	42.63	0	0.00	42.70	4	4,583	0.09%
2023/08/02	12	42.02	1	42.00	42.45	11	4,603	0.24%
2023/08/01	0	0.00	1	42.60	43.05	-1	4,540	-0.02%
2023/07/31	9	42.98	20	42.55	42.50	-11	4,534	-0.24%
2023/07/28	0	43.85	0	0.00	43.50	0	4,463	0.00%
2023/07/27	4	43.70	8.2	43.59	43.60	-4.2	4,464	-0.09%
2023/07/26	5	43.20	0	0.00	42.75	5	4,454	0.11%
2023/07/25	1	43.60	0	0.00	43.55	1	4,430	0.02%
2023/07/24	13	43.15	0	0.00	43.05	13	4,423	0.29%
2023/07/21	15	44.76	5	44.70	44.40	10	4,421	0.23%
2023/07/20	0	0.00	1	45.65	45.60	-1	4,426	-0.02%
2023/07/19	8.3	46.44	1	46.60	45.60	7.3	4,456	0.16%
2023/07/18	0	0.00	3	48.55	48.60	-3	4,399	-0.07%
2023/07/17	1	48.80	0	0.00	48.90	1	4,293	0.02%
2023/07/14	0	0.00	16	48.39	48.45	-16	4,239	-0.38%
2023/07/13	2	48.15	14	47.99	47.35	-12	4,166	-0.29%
2023/07/12	18	48.46	5	47.88	48.10	13	4,123	0.32%
2023/07/11	6	47.87	3	47.83	47.80	3	4,014	0.07%
2023/07/10	0	0.00	16	47.20	47.30	-16	3,981	-0.40%
2023/07/07	5	46.65	0	0.00	46.70	5	3,963	0.13%
2023/07/06	12	47.83	5	47.70	47.75	7	3,922	0.18%
2023/07/04	5	46.95	1	47.00	46.75	4	3,838	0.10%
2023/07/03	1	47.60	3	47.40	47.30	-2	3,841	-0.05%
2023/06/30	1	46.95	2	47.10	47.30	-1	3,822	-0.03%
2023/06/29	0	0.00	3	47.15	46.95	-3	3,842	-0.08%
2023/06/28	5	47.23	1	47.15	47.20	4	3,834	0.10%
2023/06/27	10	47.34	0	0.00	46.60	10	3,836	0.26%
2023/06/20	1	45.90	1	46.30	45.95	0	3,980	0.00%
2023/06/19	1	46.50	0	0.00	46.25	1	4,117	0.02%
2023/06/16	5	46.36	0	0.00	46.65	5	4,269	0.12%
2023/06/15	4	46.23	0	46.60	46.40	4	4,270	0.09%
2023/06/14	1	45.95	5	45.87	46.30	-4	4,244	-0.09%
2023/06/09	0	0.00	5	43.94	43.90	-5	4,224	-0.12%
2023/06/05	1	45.50	1	45.35	45.40	0	4,430	0.00%
2023/05/30	2	44.70	0	0.00	44.95	2	4,461	0.04%
2023/05/26	1	44.10	0	0.00	44.05	1	4,455	0.02%
2023/05/25	2	44.08	0	0.00	44.05	2	4,447	0.04%
2023/05/24	0	0.00	1	44.00	44.00	-1	4,492	-0.02%
2023/05/23	0	0.00	25	44.13	44.10	-25	4,510	-0.55%
2023/05/19	0	0.00	1	43.50	43.20	-1	4,523	-0.02%
2023/05/16	0	0.00	25	42.85	42.80	-25	4,638	-0.54%
2023/05/09	0	0.00	2	43.03	42.60	-2	4,975	-0.04%
2023/05/08	0	0.00	1	44.00	43.80	-1	4,988	-0.02%
2023/05/05	0	0.00	1	44.25	43.95	-1	5,039	-0.02%
2023/05/04	2	43.95	0	0.00	43.95	2	5,109	0.04%
2023/05/03	10	44.10	0	0.00	44.10	10	5,198	0.19%
2023/05/02	0	0.00	1	43.50	44.00	-1	5,268	-0.02%
2023/04/27	0	0.00	5	43.20	43.20	-5	5,360	-0.09%
2023/04/25	1	42.60	0	0.00	42.55	1	5,320	0.02%
2023/04/24	0	0.00	12	43.63	43.55	-12	5,314	-0.23%
2023/04/21	11	44.61	0	0.00	44.10	11	5,301	0.21%
2023/04/19	0	0.00	1	45.60	45.25	-1	5,337	-0.02%
2023/04/18	5	46.20	1	46.30	46.15	4	5,261	0.08%
2023/04/17	8	46.17	0.2	46.30	46.15	7.8	5,238	0.15%
2023/04/14	3	46.82	0	0.00	46.70	3	5,182	0.06%
2023/04/13	27	47.35	0	0.00	46.85	27	5,147	0.52%
2023/04/10	5	48.56	0	0.00	48.65	5	4,980	0.10%
2023/04/07	2.2	48.02	5	47.97	47.90	-2.8	4,918	-0.06%
2023/04/06	10	47.60	0	0.00	47.60	10	4,906	0.20%
2023/03/31	4	48.70	4	48.74	48.50	0	4,867	0.00%
2023/03/30	1	48.65	0	0.00	48.65	1	4,837	0.02%
2023/03/28	1	48.85	1	49.50	48.10	0	4,807	0.00%
2023/03/27	3	48.87	2	49.00	48.90	1	4,706	0.02%
2023/03/24	4	49.26	7	49.39	49.35	-3	4,633	-0.06%
2023/03/23	4	49.29	29.4	49.21	49.55	-25.4	4,531	-0.56%
2023/03/22	3	48.18	17	48.46	48.90	-14	4,355	-0.32%
2023/03/21	6	48.22	71	48.04	47.70	-65	4,191	-1.55%
2023/03/20	1	47.10	4	47.19	47.20	-3	4,007	-0.07%
2023/03/17	15	47.31	2	46.35	46.20	13	3,945	0.33%
2023/03/16	4	46.43	2	46.60	46.45	2	3,860	0.05%
2023/03/15	1	46.35	5	46.20	45.95	-4	3,782	-0.11%
2023/03/13	5	44.75	0	0.00	44.75	5	3,733	0.13%
2023/03/10	1	46.50	7	46.41	45.40	-6	3,731	-0.16%
2023/03/08	1	45.70	1	46.40	46.90	0	3,772	0.00%
2023/03/07	5	46.15	0	0.00	46.10	5	3,742	0.13%
2023/03/03	0	0.00	10	44.90	45.00	-10	3,738	-0.27%
2023/02/23	1	45.30	0	0.00	45.35	1	3,899	0.03%
2023/02/22	10	44.87	0	0.00	45.15	10	3,948	0.25%
2023/02/21	50	45.94	2	46.28	45.85	48	3,949	1.22%
2023/02/17	0	0.00	10	46.20	46.25	-10	4,126	-0.24%
2023/02/16	1	46.35	65	46.28	46.45	-64	4,165	-1.54%
2023/02/13	0	0.00	1	45.15	45.15	-1	4,433	-0.02%
2023/02/10	25	45.99	0	0.00	45.70	25	4,528	0.55%
2023/02/09	12	46.65	37	46.98	46.65	-25	4,594	-0.54%
2023/02/08	0	0.00	2	46.43	46.15	-2	4,578	-0.04%
2023/02/07	0	0.00	6	44.98	46.20	-6	4,562	-0.13%
2023/02/03	0	0.00	1	45.90	45.55	-1	4,610	-0.02%
2023/02/02	5	46.25	40	46.10	46.10	-35	4,610	-0.76%
2023/02/01	0	45.45	0	0.00	45.50	0	4,585	0.00%
2023/01/31	0	44.70	10	44.75	44.85	-10	4,618	-0.22%
2023/01/30	6	44.00	1	43.20	44.50	5	4,570	0.11%
2023/01/17	1	42.00	5	42.25	42.10	-4	4,472	-0.09%
2023/01/13	6	42.00	0	0.00	41.80	6	4,593	0.13%
2023/01/12	1	42.70	0	0.00	42.55	1	4,600	0.02%
2023/01/11	6	43.62	0	0.00	43.40	6	4,613	0.13%
2023/01/10	1	43.80	1	43.60	43.90	0	4,666	0.00%
2023/01/09	1	43.70	0	0.00	44.25	1	4,683	0.02%
2023/01/06	0	0.00	7	42.41	42.50	-7	4,652	-0.15%
2022/12/27	7	42.00	5	42.40	42.15	2	5,257	0.04%
2022/12/26	1	41.95	1	41.75	41.80	0	5,361	0.00%
2022/12/22	6	42.42	0	0.00	41.95	6	5,563	0.11%
2022/12/20	9	42.43	0	0.00	41.85	9	6,069	0.15%
2022/12/19	6	43.33	0	0.00	43.40	6	6,280	0.10%
2022/12/16	2	43.70	0	0.00	43.65	2	6,368	0.03%
2022/12/14	0	0.00	5	44.50	44.80	-5	6,467	-0.08%
2022/12/12	6	43.94	10	43.80	43.75	-4	6,505	-0.06%
2022/12/09	0	0.00	6	44.45	44.25	-6	6,550	-0.09%
2022/12/08	3	44.58	1	45.00	44.85	2	6,563	0.03%
2022/12/07	2	45.15	1	44.75	44.75	1	6,595	0.02%
2022/12/06	35	46.57	0	0.00	46.00	35	6,609	0.53%
2022/12/05	5	47.80	5	48.00	47.70	0	6,613	0.00%
2022/12/01	13	47.66	25	47.75	47.70	-12	6,644	-0.18%
2022/11/30	0	0.00	5	45.50	45.95	-5	6,594	-0.08%
2022/11/29	10	44.93	10.2	44.83	45.20	-0.2	6,728	0.00%
2022/11/28	0	0.00	1	45.80	45.55	-1	6,740	-0.01%
2022/11/25	1	46.75	0	0.00	45.90	1	6,802	0.01%
2022/11/24	0	0.00	14	46.11	46.50	-14	6,820	-0.21%
2022/11/23	5	45.30	0	0.00	45.20	5	6,795	0.07%
2022/11/22	0	0.00	7	45.60	45.65	-7	6,842	-0.10%
2022/11/21	7	46.10	0	0.00	45.85	7	7,128	0.10%
2022/11/18	1	45.60	2	45.70	45.65	-1	7,432	-0.01%
2022/11/17	7	45.99	0	0.00	46.20	7	7,423	0.09%
2022/11/16	2	45.85	1	45.55	46.10	1	7,464	0.01%
2022/11/15	12	45.57	1	45.65	46.00	11	7,430	0.15%
2022/11/14	0	0.00	5	44.72	45.00	-5	7,468	-0.07%
2022/11/11	9	44.91	5	45.95	44.75	4	7,530	0.05%
2022/11/10	0	0.00	22	43.24	43.80	-22	7,430	-0.30%
2022/11/09	0	0.00	21	42.99	43.00	-21	7,527	-0.28%
2022/11/08	14	42.26	44	42.85	42.25	-30	7,570	-0.40%
2022/11/07	11	42.27	10	42.25	42.35	1	7,805	0.01%
2022/11/04	1	41.70	0	0.00	42.20	1	8,032	0.01%
2022/11/03	5	41.28	12	41.33	41.40	-7	8,027	-0.09%
2022/11/02	25	40.84	5	41.32	41.00	20	8,098	0.25%
2022/11/01	0	0.00	22	40.36	40.20	-22	8,034	-0.27%
2022/10/31	4	39.83	0	0.00	39.90	4	8,129	0.05%
2022/10/27	0	0.00	3	39.60	39.95	-3	8,121	-0.04%
2022/10/26	2	38.30	0	0.00	37.60	2	8,063	0.02%
2022/10/25	7	38.50	0	0.00	38.30	7	8,072	0.09%
2022/10/24	3	38.95	0	0.00	38.95	3	8,111	0.04%
2022/10/20	10	38.50	10	39.20	38.70	0	8,089	0.00%
2022/10/19	2	39.80	1	39.80	39.00	1	8,105	0.01%
2022/10/18	0	0.00	2	39.38	39.55	-2	8,090	-0.02%
2022/10/17	0	0.00	10	38.40	39.80	-10	8,162	-0.12%
2022/10/14	6	38.77	6	38.71	38.95	0	8,231	0.00%
2022/10/13	16	37.29	13	36.60	36.40	3	8,282	0.04%
2022/10/12	1	38.70	2	38.90	38.70	-1	8,242	-0.01%
2022/10/11	1	38.70	0	0.00	38.40	1	8,291	0.01%
2022/10/07	8	40.56	6	40.92	40.60	2	8,336	0.02%
2022/10/06	2	40.40	12	40.97	41.10	-10	8,352	-0.12%
2022/10/05	16	41.44	8	41.30	40.80	8	8,345	0.10%
2022/10/04	1	39.90	10	39.78	39.90	-9	8,311	-0.11%
2022/10/03	1	38.25	1	38.85	38.60	0	8,391	0.00%
2022/09/30	23	39.40	17	38.83	39.45	6	8,407	0.07%
2022/09/29	0	0.00	2	38.50	38.30	-2	8,428	-0.02%
2022/09/28	29	38.56	0	0.00	37.90	29	8,439	0.34%
2022/09/27	21	38.40	41	39.45	40.30	-20	8,331	-0.24%
2022/09/26	35	41.00	1	41.30	40.15	34	8,083	0.42%
2022/09/23	1	44.75	20	44.55	44.60	-19	7,976	-0.24%
2022/09/21	1	45.35	0	0.00	45.35	1	7,978	0.01%
2022/09/20	5	46.85	5	46.60	46.60	0	7,971	0.00%
2022/09/19	2	46.85	1	46.80	46.80	1	8,015	0.01%
2022/09/16	0	0.00	2	47.95	47.25	-2	8,045	-0.02%
2022/09/15	12	49.18	2	48.90	48.25	10	8,114	0.12%
2022/09/14	2	46.90	0	0.00	48.80	2	8,186	0.02%
2022/09/13	10	48.85	0	0.00	48.90	10	8,228	0.12%
2022/09/08	2	47.63	0	0.00	48.00	2	8,404	0.02%
2022/09/07	4	46.69	3	46.72	46.50	1	8,480	0.01%
2022/09/06	0	0.00	1	49.00	47.30	-1	8,494	-0.01%
2022/09/05	16	49.58	6	48.95	48.50	10	8,483	0.12%
2022/09/01	6	51.03	1	50.90	51.10	5	8,484	0.06%
2022/08/31	1	51.20	5	51.64	52.20	-4	8,464	-0.05%
2022/08/30	7	51.67	9	51.69	52.00	-2	8,477	-0.02%
2022/08/29	24	50.68	2	50.60	50.70	22	8,441	0.26%
2022/08/26	42	53.34	1	53.00	52.70	41	8,393	0.49%
2022/08/25	33	53.09	32	53.16	53.60	1	8,176	0.01%
2022/08/24	16	50.43	0	0.00	50.30	16	7,970	0.20%
2022/08/23	3	50.60	0	0.00	50.70	3	8,204	0.04%
2022/08/22	2	51.00	1	51.20	50.80	1	8,484	0.01%
2022/08/19	4	51.75	4	52.05	51.60	0	8,626	0.00%
2022/08/17	3	51.07	12	51.00	50.90	-9	8,984	-0.10%
2022/08/16	10	51.00	20	51.38	51.00	-10	9,064	-0.11%
2022/08/15	2	50.40	2	50.25	50.20	0	8,954	0.00%
2022/08/12	7	50.26	10	50.57	50.30	-3	8,964	-0.03%
2022/08/11	10	49.72	49	49.57	49.60	-39	8,792	-0.44%
2022/08/10	0	0.00	1	47.60	47.60	-1	8,698	-0.01%
2022/08/09	3	47.17	0	0.00	47.10	3	8,845	0.03%
2022/08/08	5	45.83	0	0.00	45.95	5	9,344	0.05%
2022/08/05	41	45.78	22	46.34	46.50	19	9,800	0.19%
2022/08/04	7	44.51	0	0.00	45.30	7	9,801	0.07%
2022/08/03	2	44.90	20	45.21	45.10	-18	9,954	-0.18%
2022/08/02	3	45.80	23	45.60	45.45	-20	10,187	-0.20%
2022/08/01	1	47.25	22	47.38	47.15	-21	10,426	-0.20%
2022/07/29	6	48.08	2	48.00	47.75	4	10,543	0.04%
2022/07/26	8	46.21	2	46.10	45.90	6	10,981	0.05%
2022/07/21	3	48.67	3	47.85	48.95	0	11,207	0.00%
2022/07/20	1	47.35	1	47.70	47.25	0	11,225	0.00%
2022/07/19	0	0.00	1	46.10	46.55	-1	11,345	-0.01%
2022/07/18	2	48.08	2	47.60	48.20	0	11,402	0.00%
2022/07/15	1	47.55	5	47.32	47.55	-4	11,364	-0.04%
2022/07/14	2	46.00	4	46.03	46.15	-2	11,335	-0.02%
2022/07/13	9	44.92	5	45.10	44.80	4	11,443	0.03%
2022/07/12	5	44.25	0	0.00	44.00	5	11,600	0.04%
2022/07/11	11	47.80	2	47.40	47.30	9	11,749	0.08%
2022/07/08	1	46.00	4	46.45	46.40	-3	11,789	-0.03%
2022/07/07	1	43.60	0	0.00	44.90	1	11,800	0.01%
2022/07/06	7	44.73	3	43.30	43.30	4	12,100	0.03%
2022/07/05	3	44.55	7	45.79	46.00	-4	12,371	-0.03%
2022/07/04	4	44.50	1	44.35	44.55	3	12,364	0.02%
2022/07/01	7	47.76	13	48.03	45.05	-6	12,365	-0.05%
2022/06/30	1	48.30	0	0.00	48.05	1	12,273	0.01%
2022/06/29	7	50.29	0	0.00	50.50	7	12,324	0.06%
2022/06/28	2	50.95	1	50.70	51.00	1	12,440	0.01%
2022/06/27	0	0.00	4	52.20	52.40	-4	12,592	-0.03%
2022/06/24	4	50.65	72	50.36	50.50	-68	12,776	-0.53%
2022/06/23	74	50.78	0	0.00	49.95	74	13,229	0.56%
2022/06/22	2	50.80	0	0.00	50.20	2	14,000	0.01%
2022/06/21	1	51.50	1	51.97	52.40	0	14,530	0.00%
2022/06/20	15	52.90	20	50.55	50.20	-5	14,839	-0.03%
2022/06/17	17	52.97	0	0.00	52.60	17	14,885	0.11%
2022/06/16	3	56.57	4.2	56.91	54.60	-1.2	14,888	-0.01%
2022/06/15	3	57.20	0	0.00	57.00	3	14,993	0.02%
2022/06/14	7	57.31	3.3	57.16	58.40	3.7	15,309	0.02%
2022/06/13	2	58.90	52	58.79	57.70	-50	15,378	-0.33%
2022/06/10	0	0.00	15	60.55	60.50	-15	15,371	-0.10%
2022/06/09	66	61.38	6	61.25	61.00	60	15,626	0.38%
2022/06/08	18	61.80	21	61.02	60.80	-3	15,664	-0.02%
2022/06/06	0	0.00	1	61.00	61.00	-1	16,035	-0.01%
2022/06/02	2	62.10	2	61.80	61.60	0	16,288	0.00%
2022/06/01	61	61.99	64	61.98	61.60	-3	16,483	-0.02%
2022/05/31	4.3	62.74	2	62.55	62.30	2.3	16,488	0.01%
2022/05/30	4	62.10	32	62.21	62.00	-28	16,441	-0.17%
2022/05/27	12	61.20	18	61.12	60.70	-6	16,268	-0.04%
2022/05/26	11	60.54	52	60.89	60.00	-41	16,175	-0.25%
2022/05/25	50	59.31	24	59.60	59.80	26	15,883	0.16%
2022/05/24	58	59.48	47	58.25	57.50	11	15,892	0.07%
2022/05/23	52	60.30	55	59.60	59.40	-3	15,785	-0.02%
2022/05/20	5	59.50	8	59.33	59.60	-3	15,830	-0.02%
2022/05/19	16	59.25	2	58.50	59.60	14	15,801	0.09%
2022/05/18	9	59.73	2	59.30	59.30	7	15,781	0.04%
2022/05/17	4	59.08	106	58.52	60.10	-102	15,738	-0.65%	大賣/鉅額交易
2022/05/16	37	60.21	30	60.54	58.60	7	15,715	0.04%
2022/05/13	123	59.18	18	58.73	59.70	105	15,340	0.68%	大買/鉅額交易
2022/05/12	4	55.35	0	0.00	55.50	4	15,166	0.03%
2022/05/11	26	57.05	5	57.48	56.90	21	15,825	0.13%
2022/05/10	14	56.22	14	57.52	58.00	0	16,239	0.00%
2022/05/09	11	56.99	16	57.19	56.60	-5	16,322	-0.03%
2022/05/06	10	55.35	0	0.00	55.50	10	16,342	0.06%
2022/05/05	28	57.08	30	57.61	57.80	-2	16,717	-0.01%
2022/05/04	5	55.20	3	56.63	55.60	2	16,714	0.01%
2022/05/03	10	54.60	20	55.49	55.50	-10	16,822	-0.06%
2022/04/29	10	54.86	12	54.98	54.30	-2	17,101	-0.01%
2022/04/28	4	54.25	3	54.60	54.70	1	17,318	0.01%
2022/04/27	1	51.70	4	53.30	53.80	-3	17,354	-0.02%
2022/04/26	4	55.58	2	54.90	54.70	2	17,287	0.01%
2022/04/25	15	54.70	3.2	54.92	54.20	11.8	17,357	0.07%
2022/04/22	1	58.30	0	0.00	57.90	1	17,523	0.01%
2022/04/21	0	0.00	4	60.15	59.90	-4	17,766	-0.02%
2022/04/20	5	59.56	6	59.27	58.90	-1	18,011	-0.01%
2022/04/19	8	60.19	18.4	60.06	59.30	-10.4	18,412	-0.06%
2022/04/18	4	59.18	3	59.60	59.00	1	18,403	0.01%
2022/04/15	8	58.30	10.3	58.57	58.40	-2.3	18,432	-0.01%
2022/04/14	3	60.90	2	61.00	60.80	1	18,655	0.01%
2022/04/13	4	62.13	7.3	62.06	62.40	-3.3	18,634	-0.02%
2022/04/12	5	61.32	17.2	62.91	60.90	-12.2	18,821	-0.06%
2022/04/11	9	65.80	3	63.27	62.60	6	18,728	0.03%
2022/04/08	2	67.95	3	68.00	68.00	-1	18,893	-0.01%
2022/04/07	2	69.10	3	69.80	68.00	-1	18,970	-0.01%
2022/04/06	7	68.30	1	68.50	69.40	6	19,232	0.03%
2022/04/01	8.3	68.52	7	68.21	69.00	1.3	19,662	0.01%
2022/03/31	7.2	69.24	6	69.08	68.90	1.2	19,841	0.01%
2022/03/30	8	69.80	8	70.70	69.80	0	19,946	0.00%
2022/03/29	24	70.06	13	69.98	70.00	11	20,416	0.05%
2022/03/28	49.6	69.30	4	69.35	70.50	45.6	20,327	0.22%
2022/03/25	39.6	72.93	14	71.54	71.10	25.6	20,092	0.13%
2022/03/24	36.3	76.23	5	76.12	76.30	31.3	19,374	0.16%
2022/03/23	6	78.32	7	78.93	79.00	-1	19,064	-0.01%
2022/03/22	2	75.65	17	76.86	77.20	-15	19,631	-0.08%
2022/03/21	3	76.17	4	76.28	75.80	-1	19,753	-0.01%
2022/03/18	30	75.82	28	75.57	75.30	2	20,122	0.01%
2022/03/17	5	74.06	59.2	73.82	74.90	-54.2	20,327	-0.27%
2022/03/16	7	71.30	1	70.30	70.40	6	20,662	0.03%
2022/03/15	16	70.81	5	71.30	70.20	11	21,408	0.05%
2022/03/14	12	73.03	2	73.50	72.50	10	23,269	0.04%
2022/03/11	14	70.26	5	70.60	71.40	9	23,531	0.04%
2022/03/10	46	71.29	59	71.25	71.70	-13	24,096	-0.05%
2022/03/09	22	68.94	1	69.00	68.60	21	24,579	0.09%
2022/03/08	17	69.40	8	68.10	68.10	9	25,744	0.03%
2022/03/07	10	72.75	6	73.38	72.00	4	27,870	0.01%
2022/03/04	2	76.80	8	76.93	76.50	-6	30,560	-0.02%
2022/03/03	0	0.00	2	77.75	77.40	-2	32,162	-0.01%
2022/03/02	3	75.20	5	75.78	76.30	-2	33,425	-0.01%
2022/03/01	10	72.80	13	74.57	75.20	-3	35,505	-0.01%
2022/02/25	3	72.47	2	72.30	72.40	1	37,159	0.00%
2022/02/24	7	72.90	12	73.78	71.50	-5	37,706	-0.01%
2022/02/23	0	75.30	0	0.00	75.80	0	38,556	0.00%
2022/02/22	5	74.88	2	75.30	74.90	3	38,753	0.01%
2022/02/21	1	77.60	2	77.60	77.30	-1	38,827	0.00%
2022/02/18	2	76.05	15	76.27	78.30	-13	39,120	-0.03%
2022/02/17	8	77.53	8	77.28	77.00	0	39,815	0.00%
2022/02/16	5	78.52	2	79.05	78.10	3	39,830	0.01%
2022/02/15	9	78.76	5	77.80	77.80	4	40,095	0.01%
2022/02/14	33	78.98	18	78.31	77.80	15	40,215	0.04%
2022/02/11	36	79.15	40	78.91	79.70	-4	40,771	-0.01%
2022/02/10	31	76.96	27	77.33	78.10	4	40,750	0.01%
2022/02/09	8	75.03	4	74.83	74.70	4	40,664	0.01%
2022/02/08	3	73.10	5	73.52	73.00	-2	41,039	0.00%
2022/02/07	24	73.35	4	73.58	73.40	20	40,868	0.05%
2022/01/26	5	75.74	15	76.15	76.80	-10	40,695	-0.02%
2022/01/25	20	75.86	11	75.75	75.40	9	41,051	0.02%
2022/01/24	8	74.35	13	74.45	75.30	-5	41,508	-0.01%
2022/01/21	9	75.00	2	75.05	73.10	7	41,929	0.02%
2022/01/20	0	0.00	3	76.90	77.60	-3	41,885	-0.01%
2022/01/19	18.8	77.37	10	77.10	77.10	8.8	41,826	0.02%
2022/01/18	5	79.12	15	79.06	78.60	-10	41,937	-0.02%
2022/01/17	23	79.61	28	79.80	79.30	-5	41,950	-0.01%
2022/01/14	23	77.87	4	78.03	78.10	19	42,033	0.05%
2022/01/13	7	79.76	21	80.02	79.60	-14	42,427	-0.03%
2022/01/12	21	79.95	14	78.61	78.20	7	42,420	0.02%
2022/01/11	7	78.70	9	78.73	78.30	-2	42,167	0.00%
2022/01/10	2	79.15	2	78.10	80.00	0	42,243	0.00%
2022/01/07	6.9	79.59	2	79.60	78.50	4.9	42,337	0.01%
2022/01/06	4	81.63	1	81.50	82.90	3	41,989	0.01%
2022/01/05	12	83.01	20	83.54	82.50	-8	42,144	-0.02%
2022/01/04	4	85.20	10	85.16	85.50	-6	42,220	-0.01%
2022/01/03	43	86.08	23	85.42	84.80	20	42,114	0.05%
2021/12/30	5	85.46	109	85.85	85.50	-104	42,011	-0.25%	大賣/鉅額交易
2021/12/29	145	85.82	44	85.10	85.00	101	42,044	0.24%	大買/鉅額交易
2021/12/28	19	85.12	16	85.13	84.20	3	41,934	0.01%
2021/12/27	4	84.13	6	84.58	84.70	-2	41,756	0.00%
2021/12/24	12	83.63	33	83.23	82.50	-21	41,692	-0.05%
2021/12/23	26	84.15	50	84.53	83.20	-24	41,679	-0.06%
2021/12/22	30	81.70	16	82.12	81.00	14	41,410	0.03%
2021/12/21	16	81.09	4	81.89	81.20	12	41,428	0.03%
2021/12/20	6.3	82.81	5	82.40	82.20	1.3	41,361	0.00%
2021/12/17	11	82.75	9	82.81	82.40	2	41,536	0.00%
2021/12/16	53	85.04	34	84.79	84.50	19	41,773	0.05%
2021/12/15	18	81.72	12	81.78	81.80	6	41,044	0.01%
2021/12/14	18	80.98	60	81.00	81.60	-42	41,013	-0.10%
2021/12/13	9	83.42	30	83.62	82.80	-21	40,747	-0.05%
2021/12/10	36.2	84.98	7	85.13	84.90	29.2	40,474	0.07%
2021/12/09	23	86.14	19	87.04	84.60	4	39,901	0.01%
2021/12/08	43	87.64	88	87.89	88.40	-45	39,235	-0.11%
2021/12/07	30	84.06	9	83.38	84.30	21	37,600	0.06%
2021/12/06	4	84.30	14.1	83.34	83.30	-10.1	37,365	-0.03%
2021/12/03	13	85.55	3	85.43	86.50	10	37,287	0.03%
2021/12/02	55	86.15	29	85.64	85.40	26	37,252	0.07%
2021/12/01	29	85.64	39	85.73	86.70	-10	36,316	-0.03%
2021/11/30	118	85.57	100	85.47	81.80	18	34,565	0.05%	大買/
2021/11/29	32	78.04	48.1	81.84	84.90	-16.1	32,731	-0.05%
2021/11/26	36	78.20	17	77.62	77.20	19	31,324	0.06%
2021/11/25	44.1	77.04	101.2	77.17	79.70	-57.1	30,253	-0.19%	大賣/
2021/11/24	6	75.63	75.2	76.29	76.40	-69.2	28,302	-0.24%
2021/11/23	10	70.10	11	69.92	69.50	-1	27,223	0.00%
2021/11/22	77	69.19	41.1	70.38	71.20	35.9	27,501	0.13%
2021/11/19	7	68.50	0	0.00	67.30	7	27,702	0.03%
2021/11/18	3	68.00	1	67.80	67.70	2	27,758	0.01%
2021/11/17	5	68.32	5	68.98	68.90	0	27,904	0.00%
2021/11/16	24	70.14	20	69.53	68.20	4	27,849	0.01%
2021/11/15	8	67.61	11	67.90	67.40	-3	27,355	-0.01%
2021/11/12	34	67.60	8	67.54	66.80	26	27,411	0.09%
2021/11/11	8	68.81	6	69.08	68.60	2	27,191	0.01%
2021/11/10	19	69.44	49.2	70.04	69.60	-30.2	27,049	-0.11%
2021/11/09	9	68.50	14	68.92	68.30	-5	26,377	-0.02%
2021/11/08	10	66.98	27	67.64	66.60	-17	25,834	-0.07%
2021/11/05	9	66.67	40	67.97	66.30	-31	25,599	-0.12%
2021/11/04	17	65.14	6	64.93	64.70	11	25,211	0.04%
2021/11/03	21	64.12	98	63.64	64.10	-77	25,388	-0.30%
2021/11/02	35	66.85	18	66.77	65.50	17	25,396	0.07%
2021/11/01	18	66.99	72.1	67.07	68.00	-54.1	25,138	-0.22%
2021/10/29	24	63.82	80	63.97	64.20	-56	24,825	-0.23%
2021/10/28	9.2	62.33	11	63.24	61.60	-1.8	24,286	-0.01%
2021/10/27	3.6	62.00	15	61.92	62.10	-11.4	24,335	-0.05%
2021/10/26	24.1	61.81	2	61.80	61.20	22.1	24,811	0.09%
2021/10/25	13	61.09	4	61.33	61.60	9	25,087	0.04%
2021/10/22	14	61.75	28	62.01	62.00	-14	25,756	-0.05%
2021/10/21	44	61.24	18	60.99	60.50	26	26,940	0.10%
2021/10/20	0	0.00	19	59.15	58.30	-19	27,151	-0.07%
2021/10/19	24	57.18	1	57.90	57.10	23	27,572	0.08%
2021/10/18	23.5	56.97	7	56.63	56.80	16.5	28,329	0.06%
2021/10/15	6	58.23	10	58.20	58.80	-4	28,865	-0.01%
2021/10/14	29	55.58	68	55.11	55.10	-39	29,007	-0.13%
2021/10/13	21	57.53	3	56.80	54.90	18	29,386	0.06%
2021/10/12	31	58.51	4	57.83	57.70	27	29,393	0.09%
2021/10/08	3	61.10	5	61.10	61.30	-2	29,452	-0.01%
2021/10/07	138	62.83	8	61.78	62.10	130	29,875	0.44%	大買/鉅額交易
2021/10/06	13	60.52	0	0.00	58.50	13	31,380	0.04%
2021/10/05	154	59.05	148	59.96	60.40	6	32,249	0.02%	大買/大賣/
2021/10/04	54	61.53	117	58.63	58.20	-63	32,428	-0.19%	大賣/
2021/10/01	46	61.94	32	60.64	60.50	14	33,205	0.04%
2021/09/30	39	63.07	28	63.56	63.60	11	34,625	0.03%
2021/09/29	17	63.87	2	63.00	63.20	15	34,630	0.04%
2021/09/28	2	67.60	13	68.14	67.10	-11	34,636	-0.03%
2021/09/27	19	69.12	2	69.70	68.10	17	34,805	0.05%
2021/09/24	3	69.83	8	70.19	69.00	-5	35,209	-0.01%
2021/09/23	13	70.45	18	70.63	69.60	-5	35,387	-0.01%
2021/09/22	5	68.72	9	69.17	69.30	-4	35,842	-0.01%
2021/09/17	9	67.96	3	67.73	69.40	6	36,073	0.02%
2021/09/16	10	68.71	42	68.94	69.00	-32	36,748	-0.09%
2021/09/15	2	66.80	0	0.00	67.10	2	37,667	0.01%
2021/09/14	2	68.50	5	68.44	68.10	-3	39,322	-0.01%
2021/09/13	11	69.77	24	69.24	68.30	-13	40,604	-0.03%
2021/09/10	26	68.09	23	66.88	69.30	3	41,229	0.01%
2021/09/09	20	66.34	1	66.40	67.00	19	43,160	0.04%
2021/09/08	10	65.57	5	65.00	65.00	5	43,523	0.01%
2021/09/07	15	70.89	52	68.82	68.60	-37	43,238	-0.09%
2021/09/06	12	71.02	22	71.06	70.60	-10	42,950	-0.02%
2021/09/03	14	70.04	23	71.69	72.00	-9	42,853	-0.02%
2021/09/02	29	70.90	21	72.43	68.80	8	43,072	0.02%
2021/09/01	14	70.59	18	69.95	70.70	-4	42,978	-0.01%
2021/08/31	15	70.13	5	69.92	70.40	10	43,744	0.02%
2021/08/30	13	69.83	10	69.52	69.60	3	43,580	0.01%
2021/08/27	24	69.72	21	69.30	68.70	3	43,718	0.01%
2021/08/26	149	70.37	187	70.00	70.20	-38	43,464	-0.09%	大買/大賣/
2021/08/25	38	68.73	53	68.23	68.70	-15	42,798	-0.04%
2021/08/24	28	65.92	10	65.32	64.60	18	41,825	0.04%
2021/08/23	21	63.89	13	64.28	64.90	8	41,991	0.02%
2021/08/20	8	61.95	10	61.93	62.00	-2	42,002	0.00%
2021/08/19	17	61.15	26	61.80	60.00	-9	42,029	-0.02%
2021/08/18	2	57.95	6	58.30	60.30	-4	42,809	-0.01%
2021/08/17	3	59.33	7	59.46	56.00	-4	42,930	-0.01%
2021/08/16	6	59.78	3	60.23	59.20	3	42,830	0.01%
2021/08/13	4	62.35	11	61.36	59.80	-7	42,736	-0.02%
2021/08/12	5	62.44	0	0.00	63.00	5	42,761	0.01%
2021/08/11	7	62.60	13	62.55	63.00	-6	42,854	-0.01%
2021/08/10	5	63.72	12	63.91	62.70	-7	42,903	-0.02%
2021/08/09	12	67.29	33	67.29	65.50	-21	43,104	-0.05%
2021/08/06	83	71.66	6	70.67	69.30	77	43,250	0.18%
2021/08/05	89	71.72	25	70.94	71.60	64	43,441	0.15%
2021/08/04	26	70.46	126	71.36	69.70	-100	43,842	-0.23%	大賣/
2021/08/03	55	69.50	2	69.20	69.00	53	43,935	0.12%
2021/08/02	4	69.08	7	68.94	68.70	-3	44,212	-0.01%
2021/07/30	10	72.10	15	71.69	69.80	-5	44,358	-0.01%
2021/07/29	29	69.93	31	70.21	71.80	-2	44,148	0.00%
2021/07/28	57	67.66	37	67.79	67.60	20	44,340	0.05%
2021/07/27	168	72.36	162	73.29	71.70	6	44,608	0.01%	大買/大賣/
2021/07/26	126	70.91	150	71.09	71.20	-24	43,726	-0.05%	大買/大賣/
2021/07/23	45	69.16	25	68.20	67.90	20	43,313	0.05%
2021/07/22	39	68.82	81	69.10	69.30	-42	43,250	-0.10%
2021/07/21	34	67.21	39	67.04	66.40	-5	43,084	-0.01%
2021/07/20	18	66.07	22	65.74	65.10	-4	44,059	-0.01%
2021/07/19	11	67.17	7	66.23	67.10	4	45,994	0.01%
2021/07/16	7	65.13	7	65.49	65.10	0	47,289	0.00%
2021/07/15	47	65.62	2	66.30	65.50	45	50,274	0.09%
2021/07/14	27	66.71	30.2	66.69	66.50	-3.2	51,027	-0.01%
2021/07/13	91	68.58	109	69.80	67.10	-18	50,995	-0.04%	大賣/
2021/07/12	17	67.37	32	66.77	67.70	-15	49,305	-0.03%
2021/07/09	4.2	64.23	8	64.14	63.90	-3.8	48,631	-0.01%
2021/07/08	93	65.72	67	64.96	64.20	26	49,415	0.05%
2021/07/07	13	64.27	32	63.44	65.70	-19	49,823	-0.04%
2021/07/06	5	61.76	28	60.95	60.70	-23	49,067	-0.05%
2021/07/05	11	62.06	10	62.13	62.00	1	50,883	0.00%
2021/07/02	3	61.23	10	60.49	61.30	-7	51,926	-0.01%
2021/07/01	13	59.69	20	59.05	58.80	-7	52,148	-0.01%
2021/06/30	31	61.88	18	61.53	61.10	13	51,772	0.03%
2021/06/29	58	63.34	75.1	62.67	62.00	-17.1	51,477	-0.03%
2021/06/28	28	61.36	15	61.15	61.00	13	50,641	0.03%
2021/06/25	27	61.44	27.1	61.73	60.90	-0.1	50,287	0.00%
2021/06/24	63	63.14	56	63.27	62.80	7	49,465	0.01%
2021/06/23	129	62.20	150	62.30	64.50	-21	48,366	-0.04%	大買/大賣/
2021/06/22	39	60.61	48	60.76	59.60	-9	46,598	-0.02%
2021/06/21	19	58.72	23	58.53	59.20	-4	45,198	-0.01%
2021/06/18	229	59.42	249	59.06	58.00	-20	44,400	-0.05%	大買/大賣/
2021/06/17	11	55.50	18	55.92	56.50	-7	42,212	-0.02%
2021/06/16	4	53.65	9	54.13	53.20	-5	41,615	-0.01%
2021/06/15	16	53.96	9	54.21	54.50	7	41,494	0.02%
2021/06/11	12	54.73	6	54.23	53.70	6	41,405	0.01%
2021/06/10	45	55.73	33	55.40	55.10	12	41,386	0.03%
2021/06/09	30	55.15	18	54.97	54.50	12	40,538	0.03%
2021/06/08	109	54.99	127.1	54.19	53.40	-18.1	39,603	-0.05%	大買/大賣/
2021/06/07	1	52.30	0	0.00	52.30	1	38,610	0.00%
2021/06/04	120	52.97	116	52.54	51.50	4	38,533	0.01%	大買/大賣/
2021/06/03	103	52.10	115	51.77	52.70	-12	38,248	-0.03%	大買/大賣/
2021/06/02	22.1	52.38	27	50.94	50.70	-4.9	37,984	-0.01%
2021/06/01	3	52.00	3	52.10	51.60	0	37,889	0.00%
2021/05/28	11	51.15	14	51.46	50.80	-3	37,541	-0.01%
2021/05/27	19	49.77	13	50.15	50.00	6	37,595	0.02%
2021/05/26	90	50.95	61	51.48	49.65	29	38,069	0.08%
2021/05/25	3	48.00	31	48.16	49.35	-28	37,991	-0.07%
2021/05/24	0	0.00	5	44.70	44.90	-5	37,818	-0.01%
2021/05/21	20	43.80	20	44.10	44.10	0	37,958	0.00%
2021/05/20	8	43.31	36	43.43	42.90	-28	38,330	-0.07%
2021/05/19	9	44.36	1	45.00	45.55	8	38,318	0.02%
2021/05/18	6	44.57	1	44.00	45.15	5	38,251	0.01%
2021/05/17	4	41.91	9.2	41.72	41.35	-5.2	38,136	-0.01%
2021/05/14	34	45.21	18	46.19	44.45	16	37,652	0.04%
2021/05/13	10	46.71	58	45.10	46.10	-48	37,223	-0.13%
2021/05/12	26	45.60	48	46.27	45.20	-22	36,716	-0.06%
2021/05/11	28	48.53	25	48.19	48.10	3	35,969	0.01%
2021/05/10	28	52.22	5	52.16	51.50	23	35,516	0.06%
2021/05/07	54	53.87	25	53.99	54.70	29	35,156	0.08%
2021/05/06	4	52.03	26	52.98	51.20	-22	34,824	-0.06%
2021/05/05	29	53.39	54	53.89	51.80	-25	34,990	-0.07%
2021/05/04	36	54.40	120	55.04	55.20	-84	34,372	-0.24%	大賣/
2021/05/03	113	56.21	12	57.01	54.90	101	33,362	0.30%	大買/鉅額交易
2021/04/29	26	58.55	64.1	57.28	58.00	-38.1	32,885	-0.12%
2021/04/28	67	57.24	66	57.92	56.90	1	32,626	0.00%
2021/04/27	102	56.71	29	56.49	56.10	73	32,409	0.23%	大買/
2021/04/26	125	59.79	49	59.93	58.80	76	31,778	0.24%	大買/
2021/04/23	90	57.14	138	57.79	58.30	-48	30,344	-0.16%	大賣/
2021/04/22	48	56.20	54	56.19	53.00	-6	29,151	-0.02%
2021/04/21	153.1	56.59	104	56.90	56.40	49.1	27,746	0.18%	大買/大賣/
2021/04/20	18	50.71	54	51.59	52.90	-36	24,892	-0.14%
2021/04/19	75	48.27	39	47.73	48.15	36	23,884	0.15%
2021/04/16	8	46.35	0	0.00	46.15	8	23,470	0.03%
2021/04/15	55	46.36	47	46.45	46.50	8	23,342	0.03%
2021/04/14	88	47.16	30	47.64	46.55	58	23,124	0.25%
2021/04/13	66	49.78	96	49.63	48.20	-30	22,165	-0.14%
2021/04/12	75	49.38	24	49.54	48.60	51	20,842	0.24%
2021/04/09	127	49.11	79	48.60	48.55	48	20,153	0.24%	大買/
2021/04/08	140	45.85	139	47.04	48.00	1	18,280	0.01%	大買/大賣/
2021/04/07	16	43.67	22	43.56	43.65	-6	17,193	-0.03%
2021/04/06	2	41.63	18	41.71	42.45	-16	17,560	-0.09%
2021/04/01	12	41.70	0	0.00	41.75	12	17,712	0.07%
2021/03/31	2	41.85	6	41.39	42.20	-4	17,669	-0.02%
2021/03/30	2	41.33	5	41.20	41.25	-3	17,764	-0.02%
2021/03/29	3	41.47	2	41.48	41.60	1	18,033	0.01%
2021/03/26	7	41.01	1	41.10	41.15	6	18,784	0.03%
2021/03/25	1	41.30	1	41.55	41.05	0	18,873	0.00%
2021/03/24	0	0.00	2	41.08	41.00	-2	19,006	-0.01%
2021/03/23	5	41.43	8	41.53	41.15	-3	19,321	-0.02%
2021/03/22	15	41.53	1	41.60	41.60	14	19,501	0.07%
2021/03/19	3	41.38	4	41.56	41.55	-1	19,841	-0.01%
2021/03/18	53	42.95	99	43.07	42.20	-46	20,037	-0.23%
2021/03/17	80	43.37	14	43.31	43.00	66	20,750	0.32%
2021/03/16	22	42.25	14	42.68	43.30	8	21,165	0.04%
2021/03/15	6	41.28	3	41.42	41.55	3	23,087	0.01%
2021/03/12	6	41.18	43	41.11	41.25	-37	24,180	-0.15%
2021/03/11	2	41.08	93	40.73	41.15	-91	25,079	-0.36%
2021/03/10	5	40.79	0	0.00	40.30	5	27,227	0.02%
2021/03/09	5	40.80	1	40.65	40.80	4	28,202	0.01%
2021/03/04	46	42.28	1	42.15	42.00	45	29,757	0.15%
2021/03/03	2	42.18	3	42.53	42.45	-1	29,771	0.00%
2021/03/02	12	45.55	3	44.08	43.20	9	29,757	0.03%
2021/02/26	16	45.71	23	45.20	44.80	-7	29,441	-0.02%
2021/02/25	142	45.35	109.1	44.80	46.50	32.9	28,947	0.11%	大買/大賣/
2021/02/24	2	43.65	5	43.72	42.90	-3	28,334	-0.01%
2021/02/23	21	44.09	2	43.80	43.40	19	28,170	0.07%
2021/02/22	14	43.50	46	43.59	43.50	-32	27,996	-0.11%
2021/02/19	10	42.78	24	42.77	43.25	-14	27,507	-0.05%
2021/02/18	1	41.65	15	42.12	42.45	-14	27,405	-0.05%
2021/02/17	20	41.03	1	41.10	40.90	19	27,170	0.07%
2021/02/05	1	38.80	30	38.65	38.65	-29	26,937	-0.11%
2021/02/04	3	39.10	0	0.00	38.95	3	26,891	0.01%
2021/02/03	2	39.95	0	0.00	39.40	2	26,883	0.01%
2021/02/02	0	0.00	1	39.70	39.70	-1	26,830	0.00%
2021/02/01	1	39.10	18	39.02	39.00	-17	26,794	-0.06%
2021/01/29	40	41.70	27	40.03	40.00	13	26,700	0.05%
2021/01/28	2	41.00	0	0.00	41.00	2	26,567	0.01%
2021/01/27	29	40.98	22	41.77	41.45	7	26,466	0.03%
2021/01/26	6	40.66	5	40.25	40.20	1	25,920	0.00%
2021/01/25	5	40.12	0	0.00	40.40	5	25,874	0.02%
2021/01/22	13	39.58	14	40.26	40.45	-1	25,767	0.00%
2021/01/21	6	38.73	5	38.40	38.35	1	25,526	0.00%
2021/01/20	96	42.09	12	42.13	39.20	84	25,271	0.33%
2021/01/19	35	43.53	30	42.95	42.95	5	24,844	0.02%
2021/01/18	16	43.15	73	43.06	43.45	-57	24,675	-0.23%
2021/01/15	38	44.42	45	44.25	43.85	-7	24,390	-0.03%
2021/01/14	21	43.82	15	43.48	43.35	6	23,214	0.03%
2021/01/13	18	43.10	13	43.06	43.20	5	22,781	0.02%
2021/01/12	1	41.55	10	42.27	41.90	-9	22,334	-0.04%
2021/01/11	12	42.80	3	43.00	42.95	9	22,159	0.04%
2021/01/08	1	41.60	12	42.02	42.00	-11	22,102	-0.05%
2021/01/07	1	42.35	4	42.16	42.00	-3	22,321	-0.01%
2021/01/06	14	42.09	7	41.46	41.55	7	22,178	0.03%
2021/01/05	5	41.97	8	42.01	42.25	-3	21,936	-0.01%
2021/01/04	8	42.25	6	42.23	41.80	2	21,825	0.01%
2020/12/31	4	43.14	43	43.61	42.80	-39	21,588	-0.18%
2020/12/30	10	43.89	12	43.91	43.65	-2	21,398	-0.01%
2020/12/29	52	44.17	20	44.05	43.90	32	21,047	0.15%
2020/12/28	11	42.26	7	41.45	42.65	4	20,134	0.02%
2020/12/25	1	41.70	1	42.65	41.70	0	19,751	0.00%
2020/12/24	3	42.53	1	42.10	42.20	2	19,574	0.01%
2020/12/23	20	42.61	41	42.70	42.60	-21	19,383	-0.11%
2020/12/22	26	42.87	34	43.67	41.80	-8	19,094	-0.04%
2020/12/21	0	0.00	7	41.19	41.50	-7	18,269	-0.04%
2020/12/18	0	0.00	28	41.08	41.10	-28	18,105	-0.15%
2020/12/17	123	42.78	10	41.10	41.10	113	17,956	0.63%	大買/鉅額交易
2020/12/16	1	42.70	6	42.78	42.50	-5	17,643	-0.03%
2020/12/15	4	42.23	11	43.89	41.60	-7	17,424	-0.04%
2020/12/14	23	43.92	18	43.63	43.40	5	17,103	0.03%
2020/12/11	12	44.44	97	44.50	44.25	-85	16,861	-0.50%
2020/12/10	17	44.77	7	44.58	44.05	10	15,993	0.06%
2020/12/09	89	46.69	65	46.54	45.70	24	15,207	0.16%
2020/12/08	23	44.60	46	44.55	45.70	-23	13,020	-0.18%
2020/12/07	43	43.66	22	43.22	43.05	21	11,934	0.18%
2020/12/04	49	43.11	42	43.36	44.30	7	11,044	0.06%
2020/12/03	2	41.50	36	41.61	42.55	-34	8,896	-0.38%
2020/12/02	7	39.16	16	39.37	38.70	-9	8,094	-0.11%
2020/12/01	37	39.16	14	39.09	38.70	23	7,662	0.30%
2020/11/30	13	38.44	9	38.79	37.75	4	7,067	0.06%
2020/11/26	2	36.13	1	35.90	36.25	1	6,560	0.02%
2020/11/25	0	0.00	2	35.70	35.25	-2	6,471	-0.03%
2020/11/24	11	35.85	5	35.66	35.40	6	6,440	0.09%
2020/11/23	2	35.33	9	35.58	35.95	-7	6,216	-0.11%
2020/11/20	2	34.20	2	34.30	34.35	0	5,793	0.00%
2020/11/19	4	34.10	3	33.98	33.85	1	5,733	0.02%
2020/11/18	0	0.00	1	33.45	33.40	-1	5,645	-0.02%
2020/11/17	0	0.00	2	33.60	33.50	-2	5,675	-0.04%
2020/11/16	0	0.00	2	33.10	33.15	-2	5,760	-0.03%
2020/11/13	1	32.60	1	32.70	32.80	0	5,827	0.00%
2020/11/12	2	32.70	0	0.00	32.55	2	6,027	0.03%
2020/11/11	3	32.98	1	32.85	32.85	2	6,233	0.03%
2020/11/10	1	32.50	0	0.00	32.55	1	6,234	0.02%
2020/11/09	2	32.60	1	32.80	32.55	1	6,280	0.02%
2020/11/06	0	0.00	8	32.70	32.40	-8	6,308	-0.13%
2020/11/05	9	32.82	1	32.75	32.70	8	6,374	0.13%
2020/11/04	3	32.77	0	0.00	32.60	3	6,454	0.05%
2020/11/02	2	32.50	1	32.00	32.50	1	6,846	0.01%
2020/10/30	3	31.85	0	0.00	31.65	3	6,946	0.04%
2020/10/29	0	0.00	1	32.00	32.35	-1	7,069	-0.01%
2020/10/28	6	33.03	6	33.37	32.85	0	7,182	0.00%
2020/10/27	0	0.00	1	33.35	33.40	-1	7,980	-0.01%
2020/10/23	0	0.00	31	33.95	33.90	-31	8,170	-0.38%
2020/10/22	1	34.25	0	0.00	34.20	1	8,650	0.01%
2020/10/21	1	34.30	1	34.10	34.00	0	8,799	0.00%
2020/10/20	0	0.00	2	34.20	34.10	-2	8,904	-0.02%
2020/10/19	1	34.50	1	34.45	34.50	0	8,956	0.00%
2020/10/16	35	35.35	28	35.34	34.50	7	8,991	0.08%
2020/10/15	40	35.17	26	35.83	35.60	14	8,927	0.16%
2020/10/14	0	0.00	1	34.10	34.25	-1	8,613	-0.01%
2020/10/13	0	0.00	2	33.33	33.45	-2	8,718	-0.02%
2020/10/12	2	33.70	3	33.65	33.50	-1	8,986	-0.01%
2020/10/08	5	34.25	10	34.20	34.20	-5	9,028	-0.06%
2020/10/07	1	34.30	1	34.40	34.40	0	9,079	0.00%
2020/10/06	22	34.49	0	0.00	34.25	22	9,169	0.24%
2020/10/05	40	34.43	31	34.23	34.10	9	9,303	0.10%
2020/09/30	1	33.90	0	0.00	34.15	1	9,459	0.01%
2020/09/28	8	33.91	6	34.03	33.90	2	9,959	0.02%
2020/09/25	1	33.05	1	33.15	33.25	0	10,610	0.00%
2020/09/24	0	0.00	1	33.60	33.35	-1	11,107	-0.01%
2020/09/23	1	34.80	0	0.00	34.55	1	11,120	0.01%
2020/09/21	8	35.33	22	35.28	34.90	-14	11,158	-0.13%
2020/09/18	0	0.00	1	35.80	35.75	-1	11,133	-0.01%
2020/09/17	12	36.03	3	36.03	36.10	9	11,111	0.08%
2020/09/15	0	0.00	5	35.45	35.30	-5	10,937	-0.05%
2020/09/14	4	35.10	4	35.15	35.10	0	11,011	0.00%
2020/09/11	5	35.05	1	35.05	35.05	4	11,033	0.04%
2020/09/10	2	35.65	4	35.68	35.45	-2	11,042	-0.02%
2020/09/09	0	0.00	2	35.80	35.90	-2	11,088	-0.02%
2020/09/07	8	36.87	2	35.65	35.50	6	11,222	0.05%
2020/09/04	0	0.00	12	35.30	36.00	-12	10,950	-0.11%
2020/09/03	3	35.80	9	35.78	35.35	-6	10,853	-0.06%
2020/09/02	15	35.34	46	35.21	35.60	-31	10,878	-0.28%
2020/09/01	18	34.92	2	34.83	34.85	16	11,131	0.14%
2020/08/31	14	34.74	1	34.40	34.80	13	10,967	0.12%
2020/08/28	1	34.50	3	34.10	34.40	-2	10,840	-0.02%
2020/08/27	23	34.82	7	34.26	35.15	16	10,857	0.15%
2020/08/26	0	0.00	5	34.10	33.90	-5	10,986	-0.05%
2020/08/25	6	33.60	1	33.70	33.60	5	11,005	0.05%
2020/08/24	6	33.39	0	0.00	33.45	6	11,001	0.05%
2020/08/21	0	0.00	11	33.52	33.65	-11	11,014	-0.10%
2020/08/20	14	32.63	12	34.53	33.00	2	11,012	0.02%
2020/08/19	1	36.25	21	36.47	35.65	-20	10,851	-0.18%
2020/08/18	3	36.70	1	36.95	36.45	2	10,844	0.02%
2020/08/17	6	36.42	12	36.24	36.85	-6	10,705	-0.06%
2020/08/14	26	35.46	0	0.00	35.40	26	10,541	0.25%
2020/08/13	1	35.95	0	0.00	35.20	1	10,583	0.01%
2020/08/12	16	35.59	15	35.51	35.55	1	10,578	0.01%
2020/08/11	0	0.00	2	35.30	35.40	-2	10,619	-0.02%
2020/08/10	7	35.44	11	35.62	35.20	-4	10,633	-0.04%
2020/08/07	6	36.67	0	0.00	35.75	6	10,730	0.06%
2020/08/06	9	37.24	7	37.09	37.45	2	10,749	0.02%
2020/08/05	8	37.33	23	36.98	36.90	-15	10,688	-0.14%
2020/08/04	9	37.06	17	36.95	37.10	-8	10,597	-0.08%
2020/08/03	16	36.88	8	36.84	36.85	8	10,564	0.08%
2020/07/31	52	37.10	48	37.14	37.15	4	10,441	0.04%
2020/07/30	11	35.87	3	35.73	36.35	8	9,654	0.08%
2020/07/29	7	35.56	3	35.58	35.50	4	9,631	0.04%
2020/07/28	28	35.77	35	36.13	35.65	-7	9,736	-0.07%
2020/07/27	10	34.83	3	34.97	35.25	7	9,497	0.07%
2020/07/24	1	34.50	1	34.70	34.25	0	9,370	0.00%
2020/07/23	0	0.00	4	35.08	34.85	-4	9,367	-0.04%
2020/07/22	0	0.00	2	35.10	35.05	-2	9,487	-0.02%
2020/07/21	4	35.05	1	35.40	34.85	3	9,454	0.03%
2020/07/20	1	34.20	0	0.00	34.50	1	9,423	0.01%
2020/07/17	1	35.50	0	0.00	34.85	1	9,443	0.01%
2020/07/16	12	35.41	2	35.08	35.60	10	9,483	0.11%
2020/07/15	1	34.00	12	33.93	34.20	-11	9,227	-0.12%
2020/07/14	0	0.00	11	33.78	33.50	-11	9,231	-0.12%
2020/07/13	13	34.44	2	34.40	34.30	11	9,247	0.12%
2020/07/10	2	35.90	41	35.87	35.55	-39	9,270	-0.42%
2020/07/09	7	36.93	63	36.92	36.70	-56	9,162	-0.61%
2020/07/08	12	37.65	7	37.27	37.20	5	9,011	0.06%
2020/07/07	34	37.44	44	37.28	37.00	-10	8,909	-0.11%
2020/07/06	42	38.58	20	38.86	38.55	22	8,697	0.25%
2020/07/03	41	35.31	24	35.29	36.45	17	8,188	0.21%
2020/07/02	5	34.10	5	34.25	34.20	0	7,697	0.00%
2020/07/01	21	33.93	3	33.90	33.80	18	7,699	0.23%
2020/06/30	0	0.00	31	33.40	33.40	-31	7,723	-0.40%
2020/06/29	22	33.01	5	33.20	33.00	17	7,759	0.22%
2020/06/24	0	0.00	32	33.30	33.30	-32	7,783	-0.41%
2020/06/23	30	33.80	0	0.00	33.55	30	7,879	0.38%
2020/06/22	0	0.00	32	33.50	33.50	-32	7,964	-0.40%
2020/06/19	30	34.26	81	33.79	33.60	-51	8,082	-0.63%
2020/06/18	81	33.48	6	33.42	33.50	75	8,038	0.93%
2020/06/16	22	34.20	1	33.90	33.95	21	8,149	0.26%
2020/06/15	10	33.73	3	33.50	33.30	7	8,200	0.09%
2020/06/12	37	33.94	2	33.75	34.15	35	8,265	0.42%
2020/06/11	0	0.00	9	33.08	32.75	-9	8,149	-0.11%
2020/06/10	0	0.00	2	34.10	33.70	-2	8,183	-0.02%
2020/06/09	12	34.20	13	34.22	33.90	-1	8,370	-0.01%
2020/06/08	11	35.32	29	35.02	34.85	-18	8,405	-0.21%
2020/06/05	0	0.00	5	33.90	33.90	-5	8,023	-0.06%
2020/06/04	23	33.87	17	33.65	33.60	6	8,147	0.07%
2020/06/03	3	34.32	30	34.15	34.15	-27	8,189	-0.33%
2020/06/02	34	34.11	33	34.40	34.55	1	8,115	0.01%
2020/06/01	0	0.00	3	33.40	33.60	-3	7,927	-0.04%
2020/05/29	1	33.00	0	0.00	32.75	1	7,968	0.01%
2020/05/28	2	33.25	1	33.60	33.10	1	8,140	0.01%
2020/05/27	6	33.49	1	33.10	33.20	5	8,364	0.06%
2020/05/26	26	33.85	30	33.64	33.50	-4	8,744	-0.05%
2020/05/25	15	33.36	3	33.10	33.70	12	8,973	0.13%
2020/05/22	1	33.15	36	32.68	32.60	-35	8,967	-0.39%
2020/05/21	33	33.74	0	0.00	33.65	33	8,967	0.37%
2020/05/20	1	33.75	3	33.47	33.55	-2	9,054	-0.02%
2020/05/19	9	32.96	5	32.94	33.20	4	9,104	0.04%
2020/05/18	4	32.83	1	33.10	32.40	3	9,309	0.03%
2020/05/15	4	34.10	3	34.42	33.45	1	9,366	0.01%
2020/05/14	2	33.70	13	34.57	33.70	-11	9,582	-0.11%
2020/05/13	23	34.20	25	34.05	34.40	-2	9,598	-0.02%
2020/05/12	26	33.87	3	33.73	33.40	23	9,448	0.24%
2020/05/11	0	0.00	8	33.01	33.05	-8	9,464	-0.08%
2020/05/08	32	33.25	21	32.72	32.70	11	9,395	0.12%
2020/05/07	2	32.78	2	32.73	32.70	0	9,277	0.00%
2020/05/06	0	0.00	4	32.80	32.35	-4	9,233	-0.04%
2020/05/05	3	32.82	16	32.72	32.55	-13	9,207	-0.14%
2020/05/04	9	32.79	11	32.91	32.85	-2	9,141	-0.02%
2020/04/30	10	32.25	12	32.58	32.70	-2	8,989	-0.02%
2020/04/29	1	31.00	1	31.00	30.90	0	8,825	0.00%
2020/04/28	3	31.20	27	31.00	30.95	-24	8,819	-0.27%
2020/04/27	3	30.18	21	30.55	30.70	-18	8,850	-0.20%
2020/04/23	2	29.45	2	29.70	29.30	0	8,710	0.00%
2020/04/22	1	28.85	66	28.45	29.05	-65	8,702	-0.75%
2020/04/21	65	29.52	17	29.19	28.75	48	8,808	0.54%
2020/04/20	11	29.01	2	29.15	29.00	9	8,715	0.10%
2020/04/17	50	28.80	1	29.60	28.80	49	8,765	0.56%
2020/04/16	37	28.81	33	29.15	29.10	4	8,703	0.05%
2020/04/15	6	28.93	9	29.12	29.05	-3	8,664	-0.03%
2020/04/14	8	28.55	2	28.65	28.65	6	8,655	0.07%
2020/04/13	16	28.19	12	28.12	28.00	4	8,677	0.05%
2020/04/10	3	28.58	1	28.10	28.30	2	8,761	0.02%
2020/04/09	2	28.43	7	28.71	28.45	-5	9,015	-0.06%
2020/04/08	7	27.98	3	27.92	28.90	4	9,001	0.04%
2020/04/07	21	27.22	13	27.13	27.30	8	8,905	0.09%
2020/04/01	18	26.15	4	26.08	26.15	14	9,526	0.15%
2020/03/31	8	25.77	2	26.20	25.95	6	9,491	0.06%
2020/03/30	1	25.10	0	0.00	25.70	1	9,638	0.01%
2020/03/27	7	25.94	2	26.33	25.60	5	9,646	0.05%
2020/03/26	3	25.65	6	26.01	26.05	-3	9,570	-0.03%
2020/03/25	1	25.90	5	25.91	26.00	-4	9,519	-0.04%
2020/03/24	2	24.05	3	23.73	23.90	-1	9,452	-0.01%
2020/03/23	2	22.88	33	22.80	22.60	-31	9,873	-0.31%
2020/03/20	15	24.34	2	23.78	24.30	13	10,014	0.13%
2020/03/19	2	22.55	0	0.00	22.55	2	10,038	0.02%
2020/03/18	2	25.70	10	25.94	25.05	-8	10,011	-0.08%
2020/03/17	24	25.48	29	25.26	25.05	-5	10,270	-0.05%
2020/03/16	2	27.73	16	27.08	26.45	-14	10,196	-0.14%
2020/03/13	15	27.37	7	27.29	27.90	8	10,206	0.08%
2020/03/12	1	30.05	6	29.62	30.20	-5	10,016	-0.05%
2020/03/11	5	33.03	6	33.12	32.40	-1	10,010	-0.01%
2020/03/10	4	32.83	1	32.45	33.05	3	10,412	0.03%
2020/03/09	11	33.20	2	33.85	33.00	9	10,701	0.08%
2020/03/06	7	34.85	1	34.80	34.75	6	10,583	0.06%
2020/03/05	13	35.41	1	35.30	35.20	12	10,574	0.11%
2020/03/04	2	34.78	2	35.05	34.85	0	10,516	0.00%
2020/03/03	39	36.25	34	35.24	35.15	5	10,472	0.05%
2020/03/02	6	34.73	18	34.19	35.50	-12	10,424	-0.12%
2020/02/27	88	36.53	84	34.75	34.15	4	10,167	0.04%
2020/02/26	22	35.28	1	35.75	36.00	21	9,735	0.22%
2020/02/25	23	34.89	21	35.13	35.15	2	9,448	0.02%
2020/02/24	1	34.95	0	0.00	35.00	1	9,393	0.01%
2020/02/21	0	0.00	2	35.00	35.40	-2	9,348	-0.02%
2020/02/20	0	0.00	20	35.35	35.00	-20	9,230	-0.22%
2020/02/19	58	34.97	66	35.34	35.30	-8	9,113	-0.09%
2020/02/18	28	34.90	29	34.67	34.65	-1	8,882	-0.01%
2020/02/17	38	34.37	39	34.77	34.65	-1	8,773	-0.01%
2020/02/14	31	34.03	3	34.00	34.00	28	8,475	0.33%
2020/02/13	8	33.66	16	33.66	33.50	-8	8,308	-0.10%
2020/02/12	14	33.91	16	33.66	33.60	-2	8,348	-0.02%
2020/02/11	1	32.05	2	32.18	32.20	-1	8,274	-0.01%
2020/02/10	1	31.60	0	0.00	31.60	1	8,344	0.01%
2020/02/07	15	32.04	0	0.00	31.85	15	8,493	0.18%
2020/02/06	5	32.30	15	32.29	32.40	-10	8,669	-0.12%
2020/02/05	32	32.35	15	31.80	31.80	17	8,800	0.19%
2020/02/04	6	31.81	2	31.55	32.10	4	8,800	0.05%
2020/02/03	2	30.85	2	30.55	31.20	0	8,871	0.00%
2020/01/31	1	32.35	32	32.50	32.50	-31	8,827	-0.35%
2020/01/30	30	32.25	1.3	32.63	32.25	28.7	9,107	0.32%
2020/01/20	6	35.75	0	0.00	35.80	6	9,084	0.07%
2020/01/17	0	0.00	10	35.50	35.45	-10	9,265	-0.11%
2020/01/16	20	35.52	31	35.52	35.45	-11	9,526	-0.12%
2020/01/15	14	35.78	14	35.61	35.55	0	9,835	0.00%
2020/01/14	2	35.45	15	35.43	35.40	-13	9,947	-0.13%
2020/01/13	3	34.87	1	34.45	35.15	2	10,704	0.02%
2020/01/10	30	34.28	30	34.13	34.15	0	11,060	0.00%
2020/01/09	0	0.00	8	34.41	34.30	-8	11,048	-0.07%
2020/01/08	4	34.19	5	34.11	34.00	-1	11,063	-0.01%
2020/01/07	4	34.96	2	35.13	34.80	2	11,090	0.02%
2020/01/06	9	35.45	20	35.49	35.20	-11	11,228	-0.10%
2020/01/03	42	37.42	43	36.84	36.25	-1	11,149	-0.01%
2020/01/02	23	36.93	24	36.90	36.90	-1	10,906	-0.01%
2019/12/31	3	36.57	18	36.45	36.35	-15	10,825	-0.14%
2019/12/30	47	37.40	42	37.16	37.10	5	10,750	0.05%
2019/12/27	42	36.49	27	37.06	37.30	15	10,473	0.14%
2019/12/26	1	36.05	2	36.23	35.80	-1	10,121	-0.01%
2019/12/25	7	36.31	3	36.28	36.10	4	10,177	0.04%
2019/12/24	1	35.75	0	0.00	35.80	1	10,039	0.01%
2019/12/23	3	36.00	9	36.08	36.10	-6	10,132	-0.06%
2019/12/20	22	36.22	21	35.93	35.90	1	10,247	0.01%
2019/12/19	2	35.88	2	36.05	35.90	0	10,473	0.00%
2019/12/18	34	37.21	30	36.79	36.30	4	10,454	0.04%
2019/12/17	11	36.12	23	36.53	36.60	-12	10,055	-0.12%
2019/12/16	1	36.50	5	36.02	36.05	-4	10,068	-0.04%
2019/12/13	2	35.35	3	35.77	35.60	-1	9,918	-0.01%
2019/12/12	27	36.47	59	36.59	35.50	-32	9,803	-0.33%
2019/12/11	0	0.00	27	35.33	35.50	-27	9,404	-0.29%
2019/12/10	0	0.00	2	35.65	35.75	-2	9,363	-0.02%
2019/12/09	1	35.25	0	0.00	35.30	1	9,240	0.01%
2019/12/06	2	35.80	1	35.20	35.55	1	9,233	0.01%
2019/12/05	42	35.41	57	35.45	35.25	-15	9,090	-0.17%
2019/12/04	6	34.54	85	34.74	34.85	-79	8,701	-0.91%
2019/12/03	1	33.10	1	33.25	33.10	0	8,310	0.00%
2019/12/02	2	33.50	1	33.30	33.05	1	8,328	0.01%
2019/11/29	6	33.65	5	33.56	33.45	1	8,386	0.01%
2019/11/28	3	33.75	16	33.80	33.80	-13	8,410	-0.15%
2019/11/27	20	33.99	10	34.00	34.10	10	8,529	0.12%
2019/11/26	2	33.20	2	33.35	33.35	0	8,500	0.00%
2019/11/25	1	33.05	3	33.10	33.05	-2	8,682	-0.02%
2019/11/22	4	33.14	4	33.23	33.05	0	8,719	0.00%
2019/11/21	1	33.05	0	0.00	33.25	1	8,766	0.01%
2019/11/20	8	33.23	0	0.00	33.15	8	8,779	0.09%
2019/11/19	0	0.00	0.4	33.60	33.60	-0.4	8,826	0.00%
2019/11/18	0	0.00	3	33.27	33.35	-3	8,874	-0.03%
2019/11/15	5	33.20	5	33.15	33.00	0	8,970	0.00%
2019/11/14	8	32.88	1	32.85	33.00	7	9,074	0.08%
2019/11/13	31	33.35	31	33.26	33.25	0	9,090	0.00%
2019/11/12	16	33.46	1	33.45	33.60	15	9,106	0.16%
2019/11/11	4	33.23	1	33.70	33.00	3	9,114	0.03%
2019/11/08	10	34.39	2	34.75	34.30	8	9,043	0.09%
2019/11/07	5	35.12	5	35.43	35.05	0	9,033	0.00%
2019/11/06	35	36.41	44	35.81	35.75	-9	9,078	-0.10%
2019/11/05	41	36.33	14	36.20	36.00	27	8,993	0.30%
2019/11/04	7	36.03	5	36.14	35.80	2	8,863	0.02%
2019/11/01	7	35.42	7	35.39	35.70	0	8,740	0.00%
2019/10/31	10	35.22	5	35.51	35.05	5	8,780	0.06%
2019/10/30	9	35.74	4	35.86	35.80	5	8,690	0.06%
2019/10/29	118	36.11	11	36.14	36.05	107	8,683	1.23%	大買/鉅額交易
2019/10/28	7	35.67	5	35.68	35.60	2	8,555	0.02%
2019/10/25	9	35.93	12	36.06	35.50	-3	8,580	-0.03%
2019/10/24	17	36.42	12	36.44	36.70	5	8,427	0.06%
2019/10/23	7	36.50	8	36.56	36.35	-1	8,296	-0.01%
2019/10/22	10	36.17	13	36.17	36.15	-3	8,261	-0.04%
2019/10/21	45	36.25	40	36.28	36.30	5	8,106	0.06%
2019/10/18	3	34.13	8	34.11	34.80	-5	7,458	-0.07%
2019/10/17	26	33.44	45	33.45	33.45	-19	7,237	-0.26%
2019/10/16	3	33.40	1	33.80	33.20	2	7,345	0.03%
2019/10/15	33	34.22	26	33.41	33.40	7	7,326	0.10%
2019/10/14	32	33.90	2	33.90	33.75	30	7,233	0.41%
2019/10/08	0	0.00	1	32.75	32.90	-1	7,118	-0.01%
2019/10/07	2	33.63	1	33.85	33.45	1	7,175	0.01%
2019/10/04	1	33.75	1	34.35	33.85	0	7,280	0.00%
2019/10/03	2	34.05	1	33.45	34.10	1	7,323	0.01%
2019/10/02	4	33.86	1	33.90	33.90	3	7,419	0.04%
2019/10/01	5	34.32	7.2	34.25	34.60	-2.2	7,428	-0.03%
2019/09/27	3	33.75	5	34.02	33.65	-2	7,471	-0.03%
2019/09/26	3	34.33	4	34.73	34.10	-1	7,535	-0.01%
2019/09/25	3	34.33	14	34.49	34.50	-11	7,686	-0.14%
2019/09/24	38	34.21	65	34.27	34.15	-27	7,755	-0.35%
2019/09/23	0	0.00	4	33.56	33.75	-4	7,525	-0.05%
2019/09/20	0	0.00	2	33.45	33.45	-2	7,554	-0.03%
2019/09/19	31	33.39	5	33.29	33.50	26	7,653	0.34%
2019/09/18	1	32.55	2	32.60	32.55	-1	7,571	-0.01%
2019/09/17	0	0.00	1	32.35	32.50	-1	7,640	-0.01%
2019/09/16	2	32.23	2	32.28	32.20	0	7,696	0.00%
2019/09/12	3	32.33	1	32.35	32.20	2	7,842	0.03%
2019/09/10	1	32.05	2	32.13	31.90	-1	8,037	-0.01%
2019/09/09	1	32.50	1	33.15	32.35	0	8,377	0.00%
2019/09/06	4	33.03	5	33.06	32.90	-1	8,430	-0.01%
2019/09/05	2	32.83	1	32.95	32.90	1	8,426	0.01%
2019/09/04	2	32.85	1	32.80	32.85	1	8,683	0.01%
2019/09/03	0	0.00	3	32.70	32.50	-3	8,754	-0.03%
2019/09/02	1	32.70	15	32.67	32.70	-14	8,710	-0.16%
2019/08/30	34	32.70	29	32.41	32.10	5	8,713	0.06%
2019/08/29	20	32.61	3	32.33	32.30	17	8,640	0.20%
2019/08/28	4	32.33	1	31.95	32.55	3	8,568	0.04%
2019/08/27	2	31.58	1	32.00	31.40	1	8,406	0.01%
2019/08/26	1	31.60	0	0.00	31.50	1	8,466	0.01%
2019/08/23	32	32.39	33	32.41	32.40	-1	8,468	-0.01%
2019/08/22	2	32.48	2	32.78	32.40	0	8,490	0.00%
2019/08/21	1	32.70	0	0.00	32.70	1	8,500	0.01%
2019/08/20	3	33.57	3	32.88	32.90	0	8,487	0.00%
2019/08/19	16	33.08	16	33.43	33.40	0	8,459	0.00%
2019/08/16	5	32.08	2	32.38	32.50	3	8,412	0.04%
2019/08/15	1	31.90	1	31.85	31.85	0	8,490	0.00%
2019/08/14	1	32.85	1	33.20	32.50	0	8,552	0.00%
2019/08/13	1	32.85	5	32.47	32.50	-4	8,640	-0.05%
2019/08/12	10	32.39	10	32.52	32.45	0	8,721	0.00%
2019/08/08	4	33.15	2	32.95	32.85	2	8,736	0.02%
2019/08/07	33	34.05	22	33.28	33.20	11	8,803	0.12%
2019/08/06	0	0.00	5	33.80	34.15	-5	8,983	-0.06%
2019/08/05	27	34.52	36	33.98	33.85	-9	9,305	-0.10%
2019/08/02	4	34.59	1	34.45	34.55	3	9,570	0.03%
2019/08/01	1	35.70	6	35.73	35.75	-5	9,723	-0.05%
2019/07/31	30	35.70	25	36.15	36.20	5	9,932	0.05%
2019/07/30	11	35.98	25	35.64	35.60	-14	9,958	-0.14%
2019/07/29	3	37.18	6	37.47	37.05	-3	9,899	-0.03%
2019/07/26	1	36.85	0	37.00	37.00	1	9,916	0.01%
2019/07/25	42	36.90	58	36.77	36.90	-16	9,947	-0.16%
2019/07/24	52	36.91	58	36.81	36.80	-6	10,024	-0.06%
2019/07/23	7	36.46	4	36.10	36.10	3	10,242	0.03%
2019/07/22	9	36.58	3	36.45	36.50	6	10,750	0.06%
2019/07/19	18	35.33	30	35.22	36.05	-12	11,077	-0.11%
2019/07/18	3	34.55	0	0.00	34.50	3	11,053	0.03%
2019/07/17	11	35.71	10	35.60	35.65	1	11,077	0.01%
2019/07/16	10	36.06	23	36.02	35.90	-13	11,708	-0.11%
2019/07/15	17	35.66	17	35.83	35.70	0	11,875	0.00%
2019/07/12	1	35.50	1	35.75	35.40	0	12,082	0.00%
2019/07/11	5	35.82	1	35.95	35.60	4	12,129	0.03%
2019/07/10	54	37.55	43	37.60	37.60	11	12,100	0.09%
2019/07/09	49	37.69	52	37.61	37.40	-3	12,054	-0.02%
2019/07/08	14	38.13	27	38.24	38.05	-13	12,117	-0.11%
2019/07/05	14	37.71	1.5	37.75	37.80	12.5	12,158	0.10%
2019/07/04	32	37.40	34	37.41	37.55	-2	12,166	-0.02%
2019/07/03	27	37.17	27	36.90	36.90	0	12,483	0.00%
2019/07/02	24	37.26	10	37.08	37.10	14	12,517	0.11%
2019/07/01	14	36.24	25	36.22	36.45	-11	12,550	-0.09%
2019/06/28	1	35.25	18	35.16	35.35	-17	12,808	-0.13%
2019/06/27	1	35.00	4	35.00	35.15	-3	13,119	-0.02%
2019/06/26	16	34.62	3	34.58	34.70	13	13,074	0.10%
2019/06/25	20	35.10	100	36.07	35.30	-80	13,030	-0.61%
2019/06/24	0	0.00	5	35.04	36.00	-5	12,960	-0.04%
2019/06/21	1	35.55	1	35.90	35.05	0	12,923	0.00%
2019/06/20	113	35.82	5	35.80	35.70	108	12,880	0.84%	大買/鉅額交易
2019/06/19	2	35.53	1	35.45	35.55	1	12,826	0.01%
2019/06/18	15	35.53	32	35.23	35.05	-17	12,825	-0.13%
2019/06/17	34	35.83	25	35.91	35.50	9	12,844	0.07%
2019/06/14	2	34.78	1	34.55	34.40	1	12,517	0.01%
2019/06/13	11	34.35	11	34.23	34.25	0	12,543	0.00%
2019/06/12	5	35.02	4	34.88	34.60	1	12,564	0.01%
2019/06/11	5	33.80	5	33.83	34.05	0	12,406	0.00%
2019/06/10	1	33.05	2	33.30	33.25	-1	12,391	-0.01%
2019/06/06	0	0.00	1	32.70	32.80	-1	12,525	-0.01%
2019/06/05	1	33.85	1	34.20	33.10	0	12,542	0.00%
2019/06/04	2	33.45	1	33.60	33.50	1	12,606	0.01%
2019/06/03	1	32.90	1	33.10	33.25	0	12,833	0.00%
2019/05/31	3	33.45	2	33.70	33.50	1	13,007	0.01%
2019/05/30	1	32.80	2	32.73	33.15	-1	13,059	-0.01%
2019/05/29	4	32.35	3	32.48	32.30	1	13,289	0.01%
2019/05/28	4	32.69	2	32.95	32.95	2	13,695	0.01%
2019/05/27	3	33.23	7	33.07	32.90	-4	14,182	-0.03%
2019/05/24	2	33.58	12	33.10	33.05	-10	14,485	-0.07%
2019/05/23	3	33.17	1	33.40	33.30	2	14,617	0.01%
2019/05/22	2	34.38	1	34.70	33.90	1	14,824	0.01%
2019/05/21	1	33.70	2	33.33	33.90	-1	15,197	-0.01%
2019/05/20	20	34.20	9	33.05	33.05	11	15,278	0.07%
2019/05/17	2	34.33	1	34.70	33.80	1	15,570	0.01%
2019/05/16	1	34.50	17	33.80	33.80	-16	15,910	-0.10%
2019/05/15	26	35.19	23	34.94	34.90	3	16,886	0.02%
2019/05/14	10	34.55	50	33.82	35.25	-40	17,494	-0.23%
2019/05/13	24	34.38	12	35.30	33.80	12	17,719	0.07%
2019/05/10	62	37.48	19	36.83	36.60	43	17,580	0.24%
2019/05/09	52	38.24	50	37.40	37.25	2	17,423	0.01%
2019/05/08	9	38.88	21	38.93	38.90	-12	17,313	-0.07%
2019/05/06	57	38.36	17	38.22	38.15	40	17,976	0.22%
2019/05/03	16	39.30	17	39.41	39.35	-1	17,943	-0.01%
2019/05/02	1	38.85	13	39.29	38.90	-12	17,968	-0.07%
2019/04/30	19	38.73	4	38.76	39.05	15	18,100	0.08%
2019/04/29	26	40.06	42	39.44	38.55	-16	17,988	-0.09%
2019/04/26	18	40.99	16	40.79	41.15	2	17,730	0.01%
2019/04/25	14	40.51	35	40.23	40.55	-21	17,250	-0.12%
2019/04/24	14	39.94	13	39.47	39.40	1	16,889	0.01%
2019/04/23	2	38.93	3	39.20	39.00	-1	16,911	-0.01%
2019/04/22	20	40.57	8	40.59	39.25	12	17,008	0.07%
2019/04/19	1	38.35	4	38.58	39.00	-3	16,563	-0.02%
2019/04/18	8	39.08	1	38.75	37.85	7	16,598	0.04%
2019/04/17	2	38.35	2	38.43	38.25	0	16,622	0.00%
2019/04/16	30	37.55	11	37.99	38.05	19	16,677	0.11%
2019/04/15	14.4	37.60	6	37.59	37.30	8.4	16,926	0.05%
2019/04/12	1	37.25	1	37.55	37.25	0	17,317	0.00%
2019/04/11	11	39.21	6	38.98	38.10	5	17,415	0.03%
2019/04/10	21.8	39.57	23	39.32	39.35	-1.2	17,356	-0.01%
2019/04/09	41	40.19	36	39.65	39.60	5	17,404	0.03%
2019/04/08	25	39.77	9	39.63	39.30	16	17,317	0.09%
2019/04/03	9	39.51	13	39.45	39.20	-4	17,378	-0.02%
2019/04/02	12	38.68	38	38.65	39.45	-26	17,400	-0.15%
2019/04/01	7	37.90	16	37.83	37.90	-9	17,263	-0.05%
2019/03/29	0	0.00	1	36.60	36.90	-1	17,149	-0.01%
2019/03/28	46	37.04	50	36.82	36.55	-4	17,823	-0.02%
2019/03/27	4	37.00	1	36.80	36.80	3	18,695	0.02%
2019/03/26	1	37.20	3	37.23	36.90	-2	19,704	-0.01%
2019/03/25	14	36.56	2	36.53	36.70	12	20,382	0.06%
2019/03/22	4	37.34	3	37.10	37.10	1	20,597	0.00%
2019/03/21	4	37.10	3	36.77	36.75	1	20,876	0.00%
2019/03/20	1	37.00	2	37.05	37.10	-1	21,208	0.00%
2019/03/19	3	36.60	13	36.73	36.45	-10	21,697	-0.05%
2019/03/18	12	36.26	4	36.23	36.25	8	22,043	0.04%
2019/03/15	15	36.92	21	36.94	36.70	-6	22,301	-0.03%
2019/03/14	23	36.63	6	36.57	36.45	17	22,583	0.08%
2019/03/13	1	37.25	2	37.20	37.10	-1	23,091	0.00%
2019/03/12	24	37.91	21	37.87	37.35	3	23,411	0.01%
2019/03/11	30	37.40	32	37.30	37.30	-2	23,766	-0.01%
2019/03/08	4	36.90	2	36.88	37.25	2	24,548	0.01%
2019/03/07	11	37.13	5	37.25	37.05	6	25,184	0.02%
2019/03/06	18	39.22	21	39.01	38.65	-3	26,262	-0.01%
2019/03/05	2	38.75	3	38.70	38.60	-1	27,112	0.00%
2019/03/04	4	39.73	3	39.27	38.95	1	28,054	0.00%
2019/02/27	25	39.06	25	39.25	39.50	0	28,110	0.00%
2019/02/26	27	38.73	30	39.31	38.60	-3	28,202	-0.01%
2019/02/25	6	37.80	107	38.21	37.80	-101	28,383	-0.36%	大賣/鉅額交易
2019/02/22	9	39.34	11	39.57	38.75	-2	29,437	-0.01%
2019/02/21	61	39.05	72	38.87	39.40	-11	29,463	-0.04%
2019/02/20	98	40.15	19	40.10	39.50	79	29,489	0.27%
2019/02/19	23	39.17	46	39.48	39.50	-23	29,660	-0.08%
2019/02/18	43	39.62	62	39.67	39.20	-19	30,192	-0.06%
2019/02/15	20	38.87	28	38.77	38.80	-8	30,612	-0.03%
2019/02/14	56	39.79	36	39.89	39.80	20	30,775	0.06%
2019/02/13	44	36.08	56	38.61	38.75	-12	30,306	-0.04%
2019/02/12	148	35.30	49	35.36	35.25	99	30,182	0.33%	大買/
2019/02/11	5	34.20	33	34.34	34.35	-28	31,029	-0.09%
2019/01/30	19	33.62	42	33.56	33.40	-23	31,892	-0.07%
2019/01/29	20	33.48	7	33.61	33.40	13	32,202	0.04%
2019/01/28	73	34.51	24	34.70	34.25	49	32,566	0.15%
2019/01/25	52	34.13	53	34.25	34.30	-1	33,389	0.00%
2019/01/24	4	32.58	7	32.68	32.65	-3	34,287	-0.01%
2019/01/23	30	32.05	27	32.26	32.25	3	34,578	0.01%
2019/01/22	2	32.65	56	32.60	32.60	-54	34,995	-0.15%
2019/01/21	37	32.38	38	32.25	32.20	-1	35,430	0.00%
2019/01/18	1	31.90	1	31.50	32.20	0	35,828	0.00%
2019/01/17	10	32.35	6	32.14	32.00	4	36,054	0.01%
2019/01/16	14	32.19	20	32.48	32.60	-6	36,365	-0.02%
2019/01/15	7	32.16	4	32.09	32.05	3	36,476	0.01%
2019/01/14	14	32.43	7	32.43	31.85	7	36,612	0.02%
2019/01/11	3	33.57	4	33.74	32.95	-1	36,713	0.00%
2019/01/10	3	33.67	3	34.17	33.40	0	36,865	0.00%
2019/01/09	4	33.43	24	33.94	33.40	-20	37,074	-0.05%
2019/01/08	25	33.38	23	33.40	33.35	2	37,626	0.01%
2019/01/07	43	33.16	28	33.42	33.55	15	37,762	0.04%
2019/01/04	70	30.75	62	31.46	31.50	8	38,001	0.02%
2019/01/03	7	32.66	16	32.61	32.00	-9	37,814	-0.02%
2019/01/02	5	33.87	5	33.83	33.50	0	38,184	0.00%
2018/12/28	34	33.67	33	33.50	33.50	1	38,634	0.00%
2018/12/27	16	34.19	12	34.04	33.50	4	39,107	0.01%
2018/12/26	8	33.74	23	33.53	32.50	-15	39,032	-0.04%
2018/12/25	12	32.99	58	33.05	33.40	-46	39,341	-0.12%
2018/12/24	15	33.91	48	34.01	34.40	-33	39,312	-0.08%
2018/12/22	27	34.42	25	34.26	34.65	2	39,298	0.01%
2018/12/21	63	34.74	27	34.65	35.45	36	39,507	0.09%
2018/12/20	81	34.35	80	33.93	33.60	1	39,119	0.00%
2018/12/19	78	36.32	76	36.14	35.20	2	38,481	0.01%
2018/12/18	65	39.88	36	37.84	37.60	29	38,498	0.08%
2018/12/17	124	40.62	95	40.78	40.50	29	38,648	0.08%	大買/
2018/12/14	34	41.00	44	40.83	40.70	-10	38,836	-0.03%
2018/12/13	24	42.19	47	42.14	42.30	-23	38,818	-0.06%
2018/12/12	20	41.82	17	41.85	41.85	3	38,745	0.01%
2018/12/11	47	41.53	21	41.12	40.55	26	38,901	0.07%
2018/12/10	7	40.27	8	40.44	41.45	-1	39,090	0.00%
2018/12/07	10	40.88	13	41.21	40.90	-3	39,058	-0.01%
2018/12/06	48	40.72	16	40.20	40.15	32	39,164	0.08%
2018/12/05	11	41.92	25	41.65	41.90	-14	39,076	-0.04%
2018/12/04	31	43.51	43	43.67	43.20	-12	39,419	-0.03%
2018/12/03	97	44.81	44	44.63	44.20	53	39,430	0.13%
2018/11/30	58	42.29	57	42.63	43.20	1	38,819	0.00%
2018/11/29	77	41.05	138	41.93	42.50	-61	38,225	-0.16%	大賣/
2018/11/28	63	39.57	103	39.96	39.85	-40	37,146	-0.11%	大賣/
2018/11/27	78	39.32	57	39.20	39.40	21	36,504	0.06%
2018/11/26	45	38.34	29	38.19	38.20	16	35,653	0.04%
2018/11/23	9	38.11	123	38.34	37.35	-114	35,760	-0.32%	大賣/鉅額交易
2018/11/22	62	39.30	84	38.19	38.15	-22	35,578	-0.06%
2018/11/21	62	39.56	35	39.77	39.50	27	35,256	0.08%
2018/11/20	1	37.80	1.2	37.73	37.45	-0.2	34,251	0.00%
2018/11/19	37	36.77	55.1	37.31	37.70	-18.1	34,401	-0.05%
2018/11/16	97	37.94	75	37.00	36.75	22	34,265	0.06%
2018/11/15	70	36.58	91	37.09	37.70	-21	33,749	-0.06%
2018/11/14	187	37.42	80	37.44	37.00	107	33,259	0.32%	大買/鉅額交易
2018/11/13	53	37.14	37	37.58	38.35	16	32,871	0.05%
2018/11/12	47	37.26	27	37.46	37.80	20	32,467	0.06%
2018/11/09	21	36.09	17	36.93	37.00	4	32,209	0.01%
2018/11/08	63	37.42	47	36.38	36.25	16	31,899	0.05%
2018/11/07	64	34.47	119	34.56	35.80	-55	31,002	-0.18%	大賣/
2018/11/06	70	33.45	69	32.30	32.55	1	30,328	0.00%
2018/11/05	41	33.35	41	33.43	34.05	0	30,079	0.00%
2018/11/02	94	33.20	46	33.32	33.30	48	29,779	0.16%
2018/11/01	106	32.88	100	33.35	32.75	6	29,018	0.02%	大買/
2018/10/31	54	30.94	47	31.11	31.40	7	27,766	0.03%
2018/10/30	30	27.99	39	28.24	28.55	-9	27,535	-0.03%
2018/10/29	32	27.74	21	28.02	28.65	11	27,409	0.04%
2018/10/26	8	27.04	6	27.33	26.05	2	27,322	0.01%
2018/10/25	46	27.04	22	26.82	26.55	24	27,120	0.09%
2018/10/24	7	30.94	46	30.09	29.50	-39	26,849	-0.15%
2018/10/23	46	32.42	30	31.35	31.35	16	26,639	0.06%
2018/10/22	28	32.96	18	33.09	33.10	10	26,588	0.04%
2018/10/19	3.6	31.98	1	32.15	32.35	2.6	26,568	0.01%
2018/10/18	5	33.44	1	34.15	33.25	4	26,457	0.02%
2018/10/17	35	34.19	38.1	33.25	33.10	-3.1	26,349	-0.01%
2018/10/16	25	33.83	16	33.56	33.25	9	26,327	0.03%
2018/10/15	7	31.79	4	31.94	32.00	3	26,269	0.01%
2018/10/12	53	32.03	29	32.09	31.85	24	26,475	0.09%
2018/10/11	2	32.18	41	31.81	31.80	-39	26,210	-0.15%
2018/10/09	46	35.57	36	35.35	35.30	10	26,240	0.04%
2018/10/08	11	35.57	2	36.73	35.15	9	26,051	0.03%
2018/10/05	24	37.10	10	37.69	36.80	14	25,907	0.05%
2018/10/04	16	40.39	3	40.53	40.00	13	25,635	0.05%
2018/10/03	22	41.88	15	41.34	40.40	7	25,839	0.03%
2018/10/02	23	43.17	25	43.09	42.60	-2	26,084	-0.01%
2018/10/01	20	42.86	17	43.27	43.20	3	26,286	0.01%
2018/09/28	23	42.91	30	43.26	43.50	-7	26,732	-0.03%
2018/09/27	78	43.24	80	43.20	42.20	-2	26,709	-0.01%
2018/09/26	11	43.91	8	44.30	43.80	3	27,040	0.01%
2018/09/25	91	44.66	80	45.08	44.15	11	26,956	0.04%
2018/09/21	21	43.29	16	43.38	43.85	5	26,206	0.02%
2018/09/20	15	41.31	13	41.29	40.75	2	25,600	0.01%
2018/09/19	80	41.82	95	41.01	40.20	-15	25,686	-0.06%
2018/09/18	32	41.54	19	41.17	40.95	13	25,896	0.05%
2018/09/17	28	41.71	18	41.86	42.40	10	26,186	0.04%
2018/09/14	6	40.60	16	40.45	41.45	-10	25,773	-0.04%
2018/09/13	28	39.44	27	38.09	37.70	1	25,506	0.00%
2018/09/12	17	38.47	6	38.48	38.65	11	25,568	0.04%
2018/09/11	27	39.02	8	39.44	39.60	19	25,723	0.07%
2018/09/10	40	39.77	36	37.90	37.45	4	25,491	0.02%
2018/09/07	34	43.60	56	42.34	41.50	-22	25,119	-0.09%
2018/09/06	16	44.98	3	44.20	44.00	13	25,060	0.05%
2018/09/05	0	0.00	22	44.38	44.55	-22	25,627	-0.09%
2018/09/04	1	43.90	0	0.00	43.85	1	27,102	0.00%
2018/09/03	75	44.76	53	43.83	43.55	22	27,874	0.08%
2018/08/31	4	46.36	1	46.90	47.25	3	28,015	0.01%
2018/08/30	90	48.51	100	48.29	47.50	-10	28,162	-0.04%
2018/08/29	23	46.80	15	47.24	47.60	8	28,205	0.03%
2018/08/28	30	47.54	26	47.54	47.10	4	28,746	0.01%
2018/08/27	2	46.08	5	44.99	47.20	-3	28,901	-0.01%
2018/08/24	41.5	44.59	36	43.12	42.95	5.5	29,383	0.02%
2018/08/23	2	46.60	4	46.88	46.40	-2	30,829	-0.01%
2018/08/22	3	47.70	17	47.09	47.10	-14	31,632	-0.04%
2018/08/21	32	47.31	34	47.07	47.00	-2	33,184	-0.01%
2018/08/20	14	48.34	12	48.08	47.00	2	34,269	0.01%
2018/08/17	8	52.05	0	0.00	51.80	8	34,573	0.02%
2018/08/16	54	49.91	45	51.11	51.20	9	34,777	0.03%
2018/08/15	1	51.60	1	51.40	50.20	0	35,119	0.00%
2018/08/14	3	52.97	3	53.47	53.50	0	35,718	0.00%
2018/08/13	19	55.82	5	54.18	53.60	14	35,970	0.04%
2018/08/10	17	59.12	16	60.29	58.80	1	36,641	0.00%
2018/08/09	2	58.25	2	59.20	59.60	0	38,103	0.00%
2018/08/08	6	59.45	3	59.77	58.60	3	39,838	0.01%
2018/08/07	3	59.47	7	59.23	59.50	-4	40,602	-0.01%
2018/08/06	4	57.03	3	57.57	58.30	1	41,808	0.00%
2018/08/03	5	56.46	5	57.10	57.80	0	42,958	0.00%
2018/08/02	12	58.55	9	60.41	56.50	3	43,259	0.01%
2018/08/01	9	62.22	6	62.33	61.80	3	43,841	0.01%
2018/07/31	51	61.05	52	61.77	63.00	-1	45,167	0.00%
2018/07/30	13	62.93	7	62.06	61.80	6	45,338	0.01%
2018/07/27	3	64.07	4	64.05	64.60	-1	45,469	0.00%
2018/07/26	50	64.00	53.3	63.95	63.30	-3.3	45,878	-0.01%
2018/07/25	2	63.55	7	63.64	63.00	-5	46,171	-0.01%
2018/07/24	27	62.51	23	62.90	62.90	4	46,194	0.01%
2018/07/23	8	60.23	13	61.96	62.80	-5	46,073	-0.01%
2018/07/20	12	63.08	18	63.95	62.40	-6	46,066	-0.01%
2018/07/19	17	63.56	32	63.74	64.00	-15	45,727	-0.03%
2018/07/18	6	61.98	23	63.20	61.50	-17	46,120	-0.04%
2018/07/17	22	64.27	3	63.57	62.60	19	46,538	0.04%
2018/07/16	5	64.16	20	63.73	64.30	-15	47,402	-0.03%
2018/07/13	21	63.97	28	62.88	62.30	-7	48,285	-0.01%
2018/07/12	23	62.90	13.1	62.16	62.10	9.9	47,998	0.02%
2018/07/11	47	61.13	36	61.97	62.00	11	47,915	0.02%
2018/07/10	19	61.00	54.5	61.16	62.40	-35.5	47,730	-0.07%
2018/07/09	36	58.69	18	58.30	57.80	18	47,682	0.04%
2018/07/06	12.5	55.74	17	56.16	58.70	-4.5	47,345	-0.01%
2018/07/05	24	54.64	26	54.10	53.90	-2	46,923	0.00%
2018/07/04	14	54.26	73	55.66	53.00	-59	46,768	-0.13%
2018/07/03	12	59.31	26	59.28	58.10	-14	46,387	-0.03%
2018/07/02	56	60.37	2	62.10	59.10	54	46,387	0.12%
2018/06/29	25	61.32	159	60.92	62.30	-134	46,271	-0.29%	大賣/鉅額交易
2018/06/28	111	62.28	20	61.62	60.80	91	46,268	0.20%	大買/
2018/06/27	62	60.67	64.5	61.40	61.60	-2.5	45,965	-0.01%
2018/06/26	29	59.87	17	59.85	60.70	12	45,735	0.03%
2018/06/25	47	59.56	44	57.69	57.60	3	45,247	0.01%
2018/06/22	28	60.75	23	59.76	59.70	5	45,234	0.01%
2018/06/21	55	62.13	62	62.32	62.50	-7	45,060	-0.02%
2018/06/20	10	61.55	13	61.08	60.60	-3	44,997	-0.01%
2018/06/19	47	65.26	142	64.95	64.50	-95	44,847	-0.21%	大賣/
2018/06/15	11	68.45	18	67.03	66.60	-7	44,751	-0.02%
2018/06/14	12	66.83	7	67.36	68.10	5	44,648	0.01%
2018/06/13	171	68.84	36	67.00	67.00	135	44,859	0.30%	大買/鉅額交易
2018/06/12	189	72.59	151	72.16	70.00	38	44,681	0.09%	大買/大賣/
2018/06/11	34	66.78	36	68.55	69.70	-2	43,257	0.00%
2018/06/08	10	62.33	16	63.28	63.40	-6	42,538	-0.01%
2018/06/07	14	65.34	13	65.21	65.00	1	42,363	0.00%
2018/06/06	17	65.58	115	65.74	66.00	-98	42,989	-0.23%	大賣/
2018/06/05	26	65.10	77	65.30	63.70	-51	43,474	-0.12%
2018/06/04	73	67.09	62	66.81	67.30	11	42,688	0.03%
2018/06/01	20	70.13	18	69.91	67.10	2	42,378	0.00%
2018/05/31	84	70.62	96	71.48	69.90	-12	41,822	-0.03%
2018/05/30	50	66.84	47	67.47	67.80	3	40,393	0.01%
2018/05/29	80	65.97	70.5	67.29	66.40	9.5	39,562	0.02%
2018/05/28	94	63.05	67	64.62	64.80	27	37,968	0.07%
2018/05/25	115	60.73	23	60.37	60.50	92	36,847	0.25%	大買/
2018/05/24	57	59.48	60	59.27	59.30	-3	36,381	-0.01%
2018/05/23	62	59.50	149	59.58	58.90	-87	36,141	-0.24%	大賣/
2018/05/22	40	60.91	76	61.66	58.50	-36	35,613	-0.10%
2018/05/21	44	62.72	46	62.97	62.60	-2	34,997	-0.01%
2018/05/18	28	61.75	29	62.51	63.20	-1	34,507	0.00%
2018/05/17	78	62.23	38.4	62.47	61.20	39.6	33,760	0.12%
2018/05/16	64	60.92	91	61.55	62.00	-27	32,460	-0.08%
2018/05/15	106	57.92	146	58.34	57.30	-40	31,009	-0.13%	大買/大賣/
2018/05/14	188	57.69	57	56.90	58.10	131	30,392	0.43%	大買/鉅額交易
2018/05/11	55	55.07	27	55.01	52.90	28	29,133	0.10%
2018/05/10	11	51.73	45	52.61	53.50	-34	27,993	-0.12%
2018/05/09	80	53.14	12	53.23	52.50	68	27,547	0.25%
2018/05/08	51	54.03	54	53.48	53.80	-3	26,881	-0.01%
2018/05/07	8	48.71	20	48.93	50.00	-12	25,652	-0.05%
2018/05/04	14	47.55	11	47.53	47.25	3	25,600	0.01%
2018/05/03	9	49.27	11	49.89	48.75	-2	25,913	-0.01%
2018/05/02	7	48.41	58	48.61	48.90	-51	25,992	-0.20%
2018/04/30	51	46.82	14	47.44	46.80	37	26,032	0.14%
2018/04/27	10	46.83	0	0.00	46.50	10	27,327	0.04%
2018/04/26	8	47.82	9	48.19	45.90	-1	28,276	0.00%
2018/04/25	27	46.69	23	46.70	47.60	4	28,445	0.01%
2018/04/24	35	48.90	45	49.03	46.25	-10	29,126	-0.03%
2018/04/23	16	50.37	26	50.50	48.80	-10	28,557	-0.04%
2018/04/20	15	49.31	33	48.84	48.70	-18	28,578	-0.06%
2018/04/19	12	47.93	30	47.94	49.10	-18	27,712	-0.06%
2018/04/18	0	0.00	1	44.20	44.65	-1	26,756	0.00%
2018/04/17	40	45.78	43	44.12	44.05	-3	26,930	-0.01%
2018/04/16	11	46.05	11	46.02	45.50	0	27,170	0.00%
2018/04/13	55	46.23	35	45.79	45.65	20	27,575	0.07%
2018/04/12	2	44.95	0	0.00	44.90	2	27,359	0.01%
2018/04/11	2	45.78	6	45.62	45.05	-4	28,225	-0.01%
2018/04/10	12	44.84	74	44.85	44.60	-62	28,851	-0.21%
2018/04/09	51	43.95	3	44.58	43.80	48	29,531	0.16%
2018/04/03	47	43.77	24	43.83	44.25	23	29,498	0.08%
2018/04/02	1	43.50	0	0.00	43.05	1	29,804	0.00%
2018/03/31	13	44.35	10	43.65	44.00	3	29,953	0.01%
2018/03/30	5	45.39	44	44.83	44.70	-39	30,304	-0.13%
2018/03/29	50	46.52	8	46.60	45.50	42	30,876	0.14%
2018/03/28	15	46.08	10	45.85	45.80	5	30,715	0.02%
2018/03/27	4	46.79	6	47.12	47.15	-2	30,879	-0.01%
2018/03/26	0	0.00	7	45.51	45.75	-7	31,408	-0.02%
2018/03/23	25	45.18	19	45.08	45.00	6	31,596	0.02%
2018/03/22	74	47.72	68	47.38	47.05	6	31,550	0.02%
2018/03/21	13	47.55	14	47.40	47.00	-1	31,458	0.00%
2018/03/20	14	47.07	55	47.21	47.25	-41	31,677	-0.13%
2018/03/19	74	48.44	40	48.66	47.65	34	31,851	0.11%
2018/03/16	26	48.15	27	48.20	47.20	-1	31,592	0.00%
2018/03/15	14	46.35	12	46.48	47.00	2	31,638	0.01%
2018/03/14	13	47.94	18	47.34	46.90	-5	31,960	-0.02%
2018/03/13	13	47.90	17	48.11	48.55	-4	32,804	-0.01%
2018/03/12	35	48.07	22	48.59	47.75	13	33,151	0.04%
2018/03/09	5	46.22	20	45.90	47.50	-15	33,111	-0.05%
2018/03/08	0	0.00	13	43.21	43.20	-13	33,139	-0.04%
2018/03/07	11	43.03	19	42.24	42.70	-8	33,542	-0.02%
2018/03/06	30	42.46	17	42.36	42.40	13	33,993	0.04%
2018/03/05	9	42.39	4	42.66	41.40	5	34,392	0.01%
2018/03/02	0	0.00	2	44.18	44.10	-2	34,552	-0.01%
2018/03/01	5	44.84	0	0.00	45.00	5	35,135	0.01%
2018/02/27	13	45.71	17	45.54	45.30	-4	35,753	-0.01%
2018/02/26	32	45.73	18	45.67	45.50	14	36,140	0.04%
2018/02/23	3	44.48	14	44.99	44.50	-11	36,662	-0.03%
2018/02/22	15	44.53	11	44.29	44.15	4	38,036	0.01%
2018/02/21	17	44.76	4	44.86	45.00	13	39,623	0.03%
2018/02/12	12	43.80	34	43.91	43.00	-22	39,949	-0.06%
2018/02/09	31	42.20	11	42.38	42.90	20	40,294	0.05%
2018/02/08	13	44.08	14	43.51	43.50	-1	40,591	0.00%
2018/02/07	6	45.07	8	45.36	45.10	-2	40,855	0.00%
2018/02/06	6	43.18	7	44.17	42.50	-1	41,706	0.00%
2018/02/05	11	45.74	10	46.03	47.20	1	43,336	0.00%
2018/02/02	7	47.23	1	47.05	47.20	6	44,680	0.01%
2018/02/01	14	48.79	18	48.53	48.00	-4	46,364	-0.01%
2018/01/31	35	47.14	31	46.97	48.00	4	47,867	0.01%
2018/01/30	17	49.75	12	49.50	48.60	5	48,603	0.01%
2018/01/29	23	49.71	2	49.73	49.85	21	48,644	0.04%
2018/01/26	17	49.44	19	49.39	49.00	-2	48,988	0.00%
2018/01/25	33	51.01	9	50.63	49.50	24	48,892	0.05%
2018/01/24	26	52.67	38	52.39	52.30	-12	48,813	-0.02%
2018/01/23	44	53.86	51.5	53.68	52.40	-7.5	49,067	-0.02%
2018/01/22	60	51.40	75	51.94	53.60	-15	48,434	-0.03%
2018/01/19	10	48.56	7	48.43	48.75	3	49,111	0.01%
2018/01/18	46	48.33	49	48.08	47.90	-3	49,222	-0.01%
2018/01/17	18	46.97	31	47.40	46.90	-13	49,485	-0.03%
2018/01/16	8	47.61	31	47.62	47.05	-23	50,360	-0.05%
2018/01/15	27	46.55	12	46.51	47.00	15	51,050	0.03%
2018/01/12	32	46.62	8	46.94	45.90	24	51,888	0.05%
2018/01/11	2	46.23	1	45.65	46.20	1	52,157	0.00%
2018/01/10	22	46.46	2	46.50	45.85	20	52,303	0.04%
2018/01/09	10	46.44	13	46.76	47.25	-3	52,530	-0.01%
2018/01/08	21	46.08	53	46.39	45.05	-32	52,941	-0.06%
2018/01/05	41	47.66	81.8	47.65	47.15	-40.8	53,817	-0.08%
2018/01/04	31	44.93	81	45.65	46.50	-50	54,411	-0.09%
2018/01/03	69	44.40	47	44.39	43.95	22	53,809	0.04%
2018/01/02	15	42.47	13	42.85	42.35	2	53,322	0.00%