合晶 (6182)-永豐金-羅東券商分點個股進出

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
40.05
漲跌
▲0.10
漲幅
+0.25%
成交量
2,755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－永豐金-羅東券商分點個股進出

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

永豐金-羅東券商分點個股進出
永豐金-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	4	39.90	4	40.20	40.05	0	2,976	0.00%
2024/05/09	0	0.00	5	39.40	39.30	-5	2,923	-0.17%
2024/04/30	2	39.60	5	39.60	39.50	-3	2,935	-0.10%
2024/04/26	0	0.00	10	39.10	39.20	-10	2,937	-0.34%
2024/04/25	3	39.25	3	39.10	39.20	0	2,940	0.00%
2024/04/24	0	0.00	1	39.00	39.00	-1	2,969	-0.03%
2024/04/18	0	0.00	3	39.63	39.70	-3	2,977	-0.10%
2024/04/17	12	40.03	0	0.00	39.75	12	2,966	0.40%
2024/04/16	1	39.35	0	0.00	38.90	1	2,945	0.03%
2024/04/15	3	40.10	12	39.86	40.10	-9	2,945	-0.31%
2024/04/11	0	0.00	2	39.75	39.55	-2	2,967	-0.07%
2024/04/10	10	40.25	0	0.00	39.95	10	3,008	0.33%
2024/04/03	2	39.65	0	0.00	39.95	2	3,069	0.07%
2024/04/02	2	39.75	0	0.00	40.15	2	3,112	0.06%
2024/04/01	11	39.86	10	39.60	39.90	1	3,203	0.03%
2024/03/29	0	0.00	2	39.00	39.00	-2	3,209	-0.06%
2024/03/28	3	38.90	3	39.20	38.80	0	3,278	0.00%
2024/03/27	1	39.20	0	0.00	39.00	1	3,324	0.03%
2024/03/26	10	38.93	2	39.50	38.75	8	3,388	0.24%
2024/03/25	1	39.45	4	39.85	39.10	-3	3,432	-0.09%
2024/03/21	0	40.25	0	0.00	40.00	0	3,678	0.00%
2024/03/20	4	40.44	4	40.29	40.15	0	3,999	0.00%
2024/03/19	3	39.70	6	39.48	39.60	-3	4,036	-0.07%
2024/03/18	2	38.90	0	0.00	38.80	2	4,353	0.05%
2024/03/13	6	41.47	6	41.48	40.70	0	4,537	0.00%
2024/03/11	2	41.98	3	41.97	41.60	-1	4,453	-0.02%
2024/03/08	13	42.28	10.1	42.02	42.35	2.9	4,322	0.07%
2024/03/07	2	40.00	2	40.25	39.95	0	3,985	0.00%
2024/03/06	1	39.90	1	39.95	39.85	0	3,958	0.00%
2024/03/05	2	40.15	2	40.45	40.10	0	3,980	0.00%
2024/03/04	0	0.00	0.9	40.20	40.10	-0.9	3,992	-0.02%
2024/03/01	0	39.95	0	0.00	39.90	0	4,022	0.00%
2024/02/29	0	40.00	0	0.00	39.80	0	4,017	0.00%
2024/02/27	2	40.20	2	40.60	39.90	0	4,006	0.00%
2024/02/26	1	40.65	0	0.00	40.40	1	3,992	0.03%
2024/02/23	3	41.38	0	0.00	41.00	3	3,963	0.08%
2024/02/15	2	41.20	2	40.95	41.20	0	3,965	0.00%
2024/02/05	0	40.75	0	0.00	40.70	0	3,961	0.00%
2024/01/31	4	41.23	4	41.33	41.25	0	4,029	0.00%
2024/01/30	1	40.80	0	0.00	40.55	1	4,055	0.02%
2024/01/26	2	41.35	2	41.45	41.35	0	4,131	0.00%
2024/01/25	0	41.90	0	0.00	41.50	0	4,137	0.00%
2024/01/22	3	42.50	2	42.55	42.55	1	4,248	0.02%
2024/01/19	3	41.98	3	42.22	42.15	0	4,291	0.00%
2024/01/17	1	42.40	1	42.35	42.20	0	4,333	0.00%
2024/01/16	0	43.15	0	0.00	43.35	0	4,309	0.00%
2024/01/15	0	0.00	1	43.45	43.15	-1	4,308	-0.02%
2024/01/11	4	42.75	4	42.78	42.80	0	4,325	0.00%
2024/01/09	1	42.95	0	0.00	43.05	1	4,338	0.02%
2024/01/08	4	43.55	5	43.58	43.55	-1	4,326	-0.02%
2024/01/05	2	43.15	2	43.30	43.05	0	4,347	0.00%
2024/01/04	1	43.25	0	0.00	43.25	1	4,341	0.02%
2024/01/03	2	43.20	2	43.15	43.20	0	4,318	0.00%
2024/01/02	0	0.00	1	43.15	43.05	-1	4,297	-0.02%
2023/12/27	7	44.06	5	44.58	43.95	2	4,250	0.05%
2023/12/26	2	43.85	2	43.85	44.15	0	4,172	0.00%
2023/12/25	2	44.05	2	44.30	43.75	0	4,130	0.00%
2023/12/22	7	44.20	7	44.36	44.10	0	4,096	0.00%
2023/12/21	7	44.15	10	44.29	44.05	-3	4,051	-0.07%
2023/12/20	6	44.84	6	45.08	44.65	0	3,989	0.00%
2023/12/19	8	44.98	7	45.37	45.00	1	3,943	0.03%
2023/12/18	15	47.60	12	48.15	46.05	3	3,839	0.08%
2023/12/15	25	48.36	30.1	48.57	48.05	-5.1	3,768	-0.13%
2023/12/14	24	46.74	29	46.69	47.40	-5	3,495	-0.14%
2023/12/13	88	48.08	82	46.91	46.45	6	3,474	0.17%
2023/12/12	3	47.60	10	46.24	47.60	-7	3,179	-0.22%
2023/12/11	0	0.00	2	44.55	44.20	-2	2,933	-0.07%
2023/12/04	2	45.50	0	0.00	45.00	2	3,281	0.06%
2023/11/28	0	0.00	2	44.30	44.85	-2	3,332	-0.06%
2023/11/27	0	0.00	3	43.98	43.85	-3	3,299	-0.09%
2023/11/24	0	0.00	7	44.12	43.85	-7	3,305	-0.21%
2023/11/22	2	43.70	2	43.65	43.70	0	3,317	0.00%
2023/11/21	2	44.05	2	44.15	43.60	0	3,334	0.00%
2023/11/17	0	0.00	4	43.80	43.80	-4	3,358	-0.12%
2023/11/16	2	43.80	12	43.44	43.80	-10	3,373	-0.30%
2023/11/15	12	43.10	13	43.09	43.00	-1	3,371	-0.03%
2023/11/14	1	42.70	0	0.00	42.65	1	3,404	0.03%
2023/11/13	4	42.95	0	0.00	42.95	4	3,426	0.12%
2023/11/10	2	42.40	2	42.45	42.90	0	3,449	0.00%
2023/11/09	3	42.35	0	0.00	42.40	3	3,456	0.09%
2023/11/08	2	43.05	2	43.40	43.15	0	3,457	0.00%
2023/11/07	6	43.10	0	0.00	43.00	6	3,444	0.17%
2023/11/06	16	43.55	0	0.00	43.50	16	3,448	0.46%
2023/11/03	3	45.03	2	45.20	44.85	1	3,442	0.03%
2023/11/02	2	45.15	2	45.20	45.15	0	3,480	0.00%
2023/10/31	1	43.90	0	0.00	43.60	1	3,473	0.03%
2023/10/27	5	46.37	5	46.61	45.80	0	3,464	0.00%
2023/10/25	6	46.80	2	46.80	46.15	4	3,467	0.12%
2023/10/24	6	46.52	7	46.46	46.70	-1	3,475	-0.03%
2023/10/23	2	46.05	2	46.15	46.00	0	3,507	0.00%
2023/10/20	4	46.03	4	46.13	46.00	0	3,539	0.00%
2023/10/18	4	46.08	4	46.30	45.90	0	3,621	0.00%
2023/10/17	2	46.35	4	46.58	46.05	-2	3,611	-0.06%
2023/10/16	3	46.18	2	46.75	46.35	1	3,738	0.03%
2023/10/13	5	46.44	4	46.58	46.50	1	3,861	0.03%
2023/10/12	4	45.85	4	45.53	45.85	0	3,963	0.00%
2023/10/11	0	0.00	1	45.50	45.05	-1	4,050	-0.02%
2023/10/06	4	45.98	4	46.15	45.95	0	4,134	0.00%
2023/10/05	5	45.90	5	45.50	46.00	0	4,280	0.00%
2023/10/04	1	44.70	0	0.00	44.95	1	4,411	0.02%
2023/10/03	2	44.95	2	45.15	45.00	0	4,457	0.00%
2023/10/02	4	44.53	4	44.48	45.00	0	4,520	0.00%
2023/09/28	5	44.11	4	44.35	44.00	1	4,614	0.02%
2023/09/27	3	44.28	3	44.80	44.00	0	4,641	0.00%
2023/09/25	0	0.00	2	45.03	44.95	-2	4,702	-0.04%
2023/09/22	3	44.52	3	44.85	45.20	0	4,714	0.00%
2023/09/21	4	44.93	4	45.23	44.85	0	4,742	0.00%
2023/09/20	1	45.25	10	44.92	44.90	-9	4,817	-0.19%
2023/09/19	1	46.15	3	46.25	45.70	-2	4,900	-0.04%
2023/09/18	2	46.73	2	46.90	46.70	0	4,853	0.00%
2023/09/15	1	46.75	6	46.58	46.50	-5	4,802	-0.10%
2023/09/14	1	46.15	0	0.00	46.00	1	4,750	0.02%
2023/09/13	0	0.00	2	45.80	45.90	-2	4,749	-0.04%
2023/09/12	2	45.65	3	45.22	45.65	-1	4,776	-0.02%
2023/09/11	0	0.00	2	45.00	44.40	-2	4,792	-0.04%
2023/09/08	3	44.82	4	45.04	44.85	-1	5,009	-0.02%
2023/09/07	1	44.85	2.2	44.95	44.85	-1.2	4,970	-0.03%
2023/09/06	0	0.00	3	44.27	44.30	-3	4,892	-0.06%
2023/09/05	2	43.55	2	43.60	43.55	0	4,848	0.00%
2023/09/04	4	43.20	4	43.13	43.20	0	4,859	0.00%
2023/09/01	3	43.10	3	42.87	43.10	0	4,864	0.00%
2023/08/31	2	42.60	7	42.74	42.60	-5	4,871	-0.10%
2023/08/30	6	42.50	7	42.53	42.45	-1	4,885	-0.02%
2023/08/29	2	41.95	3	42.25	42.50	-1	4,909	-0.02%
2023/08/25	2	42.15	2	41.90	42.15	0	4,910	0.00%
2023/08/24	3	42.02	3	42.13	41.75	0	4,913	0.00%
2023/08/23	7	41.83	3	42.27	42.00	4	4,928	0.08%
2023/08/22	4	41.43	4	41.33	41.65	0	4,921	0.00%
2023/08/21	0	0.00	1	41.20	41.10	-1	4,900	-0.02%
2023/08/18	0	41.10	0	0.00	41.25	0	4,893	0.00%
2023/08/17	1	40.40	0	0.00	40.80	1	4,877	0.02%
2023/08/16	1	39.90	0	0.00	39.90	1	4,857	0.02%
2023/08/15	1	39.25	0	0.00	39.25	1	4,833	0.02%
2023/08/14	7	39.12	6	39.21	39.25	1	4,827	0.02%
2023/08/11	2	40.15	2	40.45	39.95	0	4,795	0.00%
2023/08/10	5	40.03	0	0.00	40.00	5	4,773	0.10%
2023/08/09	3	40.38	1	40.45	40.45	2	4,724	0.04%
2023/08/08	1	42.00	1	41.65	41.50	0	4,637	0.00%
2023/08/07	1	42.30	0	0.00	42.30	1	4,601	0.02%
2023/08/02	2	42.18	0	0.00	42.45	2	4,603	0.04%
2023/07/31	2	42.78	0	0.00	42.50	2	4,534	0.04%
2023/07/28	2	43.70	2	43.45	43.50	0	4,463	0.00%
2023/07/27	0	0.00	4	43.60	43.60	-4	4,464	-0.09%
2023/07/25	1	43.60	14	43.80	43.55	-13	4,430	-0.29%
2023/07/24	4	43.36	12	43.07	43.05	-8	4,423	-0.18%
2023/07/21	2	44.60	0	0.00	44.40	2	4,421	0.05%
2023/07/20	4	45.65	0	0.00	45.60	4	4,426	0.09%
2023/07/19	0	0.00	3	46.72	45.60	-3	4,456	-0.07%
2023/07/18	2	48.68	16	48.20	48.60	-14	4,399	-0.32%
2023/07/17	1	48.80	4	48.73	48.90	-3	4,293	-0.07%
2023/07/14	0	0.00	1	47.90	48.45	-1	4,239	-0.02%
2023/07/13	3	47.70	13	48.40	47.35	-10	4,166	-0.24%
2023/07/12	1.1	47.27	4	48.45	48.10	-2.9	4,123	-0.07%
2023/07/11	16	47.79	8	47.79	47.80	8	4,014	0.20%
2023/07/10	2	47.10	2	47.50	47.30	0	3,981	0.00%
2023/07/07	3	46.72	2	46.70	46.70	1	3,963	0.03%
2023/07/06	3	47.82	3	47.70	47.75	0	3,922	0.00%
2023/07/05	2	47.05	5	47.11	47.35	-3	3,870	-0.08%
2023/07/03	4	47.78	10	47.70	47.30	-6	3,841	-0.16%
2023/06/30	5	47.18	3	47.08	47.30	2	3,822	0.05%
2023/06/29	1	46.95	2	46.75	46.95	-1	3,842	-0.03%
2023/06/28	6	47.00	7	47.19	47.20	-1	3,834	-0.03%
2023/06/27	8	47.13	9	47.08	46.60	-1	3,836	-0.03%
2023/06/26	2	46.20	2	46.30	46.15	0	3,751	0.00%
2023/06/21	2	46.05	2	46.15	46.15	0	3,831	0.00%
2023/06/20	1	46.55	3	46.20	45.95	-2	3,980	-0.05%
2023/06/19	1	46.35	0	0.00	46.25	1	4,117	0.02%
2023/06/16	7	46.24	3	46.28	46.65	4	4,269	0.09%
2023/06/15	8	46.23	7	46.36	46.40	1	4,270	0.02%
2023/06/14	5	45.67	4	46.01	46.30	1	4,244	0.02%
2023/06/12	1	44.30	0	0.00	43.85	1	4,195	0.02%
2023/06/05	0	0.00	2	45.35	45.40	-2	4,430	-0.05%
2023/06/01	0	0.00	1	44.70	44.65	-1	4,454	-0.02%
2023/05/29	0	0.00	14	44.77	44.80	-14	4,461	-0.31%
2023/05/25	0	0.00	1	44.00	44.05	-1	4,447	-0.02%
2023/05/22	2	43.70	2	43.65	43.70	0	4,504	0.00%
2023/05/19	2	43.45	2	43.55	43.20	0	4,523	0.00%
2023/05/18	5	43.53	4	43.40	43.50	1	4,597	0.02%
2023/05/17	2	43.08	0	0.00	43.00	2	4,643	0.04%
2023/05/16	2	42.85	2	42.80	42.80	0	4,638	0.00%
2023/05/12	2	42.40	4	42.08	42.40	-2	4,730	-0.04%
2023/05/11	2	42.05	0	0.00	42.05	2	4,834	0.04%
2023/05/10	0	0.00	10	42.50	42.60	-10	4,903	-0.20%
2023/05/09	0	0.00	10	43.08	42.60	-10	4,975	-0.20%
2023/05/05	2	44.05	2	44.20	43.95	0	5,039	0.00%
2023/05/04	5	43.90	0	0.00	43.95	5	5,109	0.10%
2023/05/03	6	44.00	2	44.05	44.10	4	5,198	0.08%
2023/05/02	16	43.73	8	43.83	44.00	8	5,268	0.15%
2023/04/28	2	43.15	0	0.00	43.20	2	5,378	0.04%
2023/04/27	4	43.20	4	42.93	43.20	0	5,360	0.00%
2023/04/26	2	42.25	2	42.65	42.50	0	5,334	0.00%
2023/04/25	5	43.58	4	43.75	42.55	1	5,320	0.02%
2023/04/24	1	43.65	0	0.00	43.55	1	5,314	0.02%
2023/04/21	1	44.70	0	0.00	44.10	1	5,301	0.02%
2023/04/20	11	45.53	0	0.00	45.15	11	5,273	0.21%
2023/04/18	1	46.35	0	0.00	46.15	1	5,261	0.02%
2023/04/17	9	46.28	0	0.00	46.15	9	5,238	0.17%
2023/04/14	4	46.74	0	0.00	46.70	4	5,182	0.08%
2023/04/13	3	47.38	2	46.85	46.85	1	5,147	0.02%
2023/04/12	4	48.23	5	48.23	48.35	-1	5,035	-0.02%
2023/04/11	4	48.43	4	48.68	48.30	0	4,993	0.00%
2023/04/10	14	48.34	8	48.39	48.65	6	4,980	0.12%
2023/04/07	4	47.90	5.1	47.98	47.90	-1.1	4,918	-0.02%
2023/04/06	2	47.68	0	0.00	47.60	2	4,906	0.04%
2023/03/31	6	48.75	8.2	49.01	48.50	-2.2	4,867	-0.04%
2023/03/30	4	48.55	4	48.63	48.65	0	4,837	0.00%
2023/03/29	6	48.22	4.9	48.53	48.00	1.1	4,819	0.02%
2023/03/28	0	0.00	1	48.75	48.10	-1	4,807	-0.02%
2023/03/27	2	48.85	1	49.05	48.90	1	4,706	0.02%
2023/03/24	2	49.32	1	49.35	49.35	1	4,633	0.02%
2023/03/23	7.2	49.29	19	48.92	49.55	-11.8	4,531	-0.26%
2023/03/22	20	48.75	12	48.51	48.90	8	4,355	0.18%
2023/03/21	7	48.05	15.1	48.12	47.70	-8.1	4,191	-0.19%
2023/03/20	8	47.20	8	46.63	47.20	0	4,007	0.00%
2023/03/17	1	46.20	5	46.86	46.20	-4	3,945	-0.10%
2023/03/16	19	46.42	14	46.65	46.45	5	3,860	0.13%
2023/03/15	4	46.08	8	46.06	45.95	-4	3,782	-0.11%
2023/03/14	5	44.77	1	44.95	44.90	4	3,738	0.11%
2023/03/13	1.4	44.61	0	0.00	44.75	1.4	3,733	0.04%
2023/03/10	5	45.96	2	46.60	45.40	3	3,731	0.08%
2023/03/09	5	46.47	2	46.20	46.20	3	3,782	0.08%
2023/03/08	0	0.00	2	46.25	46.90	-2	3,772	-0.05%
2023/03/07	4	46.20	4	46.35	46.10	0	3,742	0.00%
2023/03/06	3	45.83	2	46.00	46.05	1	3,738	0.03%
2023/02/24	1	44.75	1	44.90	44.90	0	3,889	0.00%
2023/02/23	3	45.32	2	45.35	45.35	1	3,899	0.03%
2023/02/22	1	44.85	0	0.00	45.15	1	3,948	0.03%
2023/02/21	3	46.10	0	0.00	45.85	3	3,949	0.08%
2023/02/20	2	46.35	2	46.40	46.35	0	4,028	0.00%
2023/02/17	0	0.00	2	46.15	46.25	-2	4,126	-0.05%
2023/02/16	2	46.38	2	46.20	46.45	0	4,165	0.00%
2023/02/15	2	44.85	2	45.10	45.05	0	4,284	0.00%
2023/02/13	1	45.15	0	0.00	45.15	1	4,433	0.02%
2023/02/10	4	46.05	3	45.92	45.70	1	4,528	0.02%
2023/02/09	2	46.75	22	46.72	46.65	-20	4,594	-0.44%
2023/02/08	1	46.35	3	46.58	46.15	-2	4,578	-0.04%
2023/02/07	6	46.20	12	45.81	46.20	-6	4,562	-0.13%
2023/02/06	9	44.82	2	44.75	44.70	7	4,616	0.15%
2023/02/03	3	45.65	2	45.85	45.55	1	4,610	0.02%
2023/02/02	0	0.00	8	46.14	46.10	-8	4,610	-0.17%
2023/02/01	7	45.29	2	45.45	45.50	5	4,585	0.11%
2023/01/31	4	44.63	5	44.82	44.85	-1	4,618	-0.02%
2023/01/30	6	43.77	13	43.63	44.50	-7	4,570	-0.15%
2023/01/17	2	42.05	3	42.20	42.10	-1	4,472	-0.02%
2023/01/16	4	42.20	4	42.00	42.20	0	4,562	0.00%
2023/01/13	10	42.28	6	42.48	41.80	4	4,593	0.09%
2023/01/12	3	42.65	1	42.60	42.55	2	4,600	0.04%
2023/01/11	5	43.68	4	43.78	43.40	1	4,613	0.02%
2023/01/10	2	43.63	1	43.90	43.90	1	4,666	0.02%
2023/01/09	6	44.25	9	43.21	44.25	-3	4,683	-0.06%
2023/01/06	12	42.48	10	41.87	42.50	2	4,652	0.04%
2023/01/05	9	41.87	4	42.28	41.65	5	4,758	0.11%
2023/01/04	8	41.75	9	41.56	41.75	-1	4,822	-0.02%
2023/01/03	17	41.34	18	41.08	41.45	-1	4,896	-0.02%
2022/12/30	10	41.00	2	41.65	40.80	8	4,942	0.16%
2022/12/29	5	40.83	6	40.60	41.00	-1	5,014	-0.02%
2022/12/28	5	41.12	0	0.00	40.75	5	5,203	0.10%
2022/12/27	2	42.20	2	42.50	42.15	0	5,257	0.00%
2022/12/26	3	41.85	3	42.00	41.80	0	5,361	0.00%
2022/12/23	5	41.60	4	41.70	41.80	1	5,471	0.02%
2022/12/22	5	41.87	5	42.12	41.95	0	5,563	0.00%
2022/12/21	3	42.00	2	42.20	41.65	1	5,752	0.02%
2022/12/20	4	42.78	4	42.80	41.85	0	6,069	0.00%
2022/12/19	5.1	43.47	2	43.75	43.40	3.1	6,280	0.05%
2022/12/16	2	43.65	1	43.85	43.65	1	6,368	0.02%
2022/12/15	4	44.68	4	44.85	44.60	0	6,395	0.00%
2022/12/14	4	44.80	4	44.38	44.80	0	6,467	0.00%
2022/12/13	4	44.01	3	44.03	43.85	1	6,483	0.02%
2022/12/09	4	44.85	3	44.97	44.25	1	6,550	0.02%
2022/12/08	3	44.85	5	44.79	44.85	-2	6,563	-0.03%
2022/12/07	2	45.25	5	44.80	44.75	-3	6,595	-0.05%
2022/12/06	6	45.98	0	0.00	46.00	6	6,609	0.09%
2022/12/05	2	47.65	2	47.90	47.70	0	6,613	0.00%
2022/12/02	7	47.51	7	47.71	47.60	0	6,622	0.00%
2022/12/01	10	47.39	14	47.51	47.70	-4	6,644	-0.06%
2022/11/30	10	45.89	14	45.38	45.95	-4	6,594	-0.06%
2022/11/29	14	45.08	14	44.89	45.20	0	6,728	0.00%
2022/11/28	18	45.71	20	46.03	45.55	-2	6,740	-0.03%
2022/11/25	16	46.14	6	46.28	45.90	10	6,802	0.15%
2022/11/24	11	46.40	23	46.00	46.50	-12	6,820	-0.18%
2022/11/23	6	45.90	3	46.58	45.20	3	6,795	0.04%
2022/11/22	2	45.55	2	45.78	45.65	0	6,842	0.00%
2022/11/21	5	45.92	8	46.10	45.85	-3	7,128	-0.04%
2022/11/18	1	45.85	1	45.65	45.65	0	7,432	0.00%
2022/11/17	1	45.95	4	46.16	46.20	-3	7,423	-0.04%
2022/11/16	6	45.93	5	45.72	46.10	1	7,464	0.01%
2022/11/15	7	45.92	9	45.71	46.00	-2	7,430	-0.03%
2022/11/14	6	44.86	15	44.72	45.00	-9	7,468	-0.12%
2022/11/11	11	44.96	12	45.35	44.75	-1	7,530	-0.01%
2022/11/10	15	43.60	13	43.76	43.80	2	7,430	0.03%
2022/11/09	3	42.92	3	42.95	43.00	0	7,527	0.00%
2022/11/08	14	42.73	5	42.73	42.25	9	7,570	0.12%
2022/11/07	10	42.20	0	0.00	42.35	10	7,805	0.13%
2022/11/04	5	42.16	9	41.66	42.20	-4	8,032	-0.05%
2022/11/03	5	41.39	7	41.16	41.40	-2	8,027	-0.02%
2022/11/02	6	40.95	4	40.95	41.00	2	8,098	0.02%
2022/11/01	8	40.18	6	40.16	40.20	2	8,034	0.02%
2022/10/31	6	39.88	7	39.76	39.90	-1	8,129	-0.01%
2022/10/28	3	39.23	2	39.25	39.05	1	8,131	0.01%
2022/10/27	5	39.95	12	39.33	39.95	-7	8,121	-0.09%
2022/10/26	10	38.05	12	38.20	37.60	-2	8,063	-0.02%
2022/10/25	8	38.56	8	38.90	38.30	0	8,072	0.00%
2022/10/24	6	39.60	4	40.03	38.95	2	8,111	0.02%
2022/10/21	8	38.61	8	38.71	39.05	0	8,078	0.00%
2022/10/20	6	39.03	6	39.35	38.70	0	8,089	0.00%
2022/10/19	4	39.38	2	39.90	39.00	2	8,105	0.02%
2022/10/17	2	37.50	4	38.88	39.80	-2	8,162	-0.02%
2022/10/14	3	38.95	5	38.62	38.95	-2	8,231	-0.02%
2022/10/13	2	37.63	2	37.13	36.40	0	8,282	0.00%
2022/10/12	8	38.60	9	38.81	38.70	-1	8,242	-0.01%
2022/10/11	5	38.60	3	38.95	38.40	2	8,291	0.02%
2022/10/07	2	40.40	0	0.00	40.60	2	8,336	0.02%
2022/10/06	7	40.80	7	40.89	41.10	0	8,352	0.00%
2022/10/05	11	41.17	11	41.42	40.80	0	8,345	0.00%
2022/10/04	9	39.59	12	39.85	39.90	-3	8,311	-0.04%
2022/10/03	7	38.63	9	38.37	38.60	-2	8,391	-0.02%
2022/09/30	4	39.08	2	38.43	39.45	2	8,407	0.02%
2022/09/29	3	38.75	2	39.05	38.30	1	8,428	0.01%
2022/09/27	22	38.25	16	38.97	40.30	6	8,331	0.07%
2022/09/26	14	41.70	10	42.26	40.15	4	8,083	0.05%
2022/09/23	14	44.98	11	45.46	44.60	3	7,976	0.04%
2022/09/22	3	45.80	3	45.50	45.80	0	7,992	0.00%
2022/09/21	7	45.79	0	0.00	45.35	7	7,978	0.09%
2022/09/19	2	47.43	2	47.73	46.80	0	8,015	0.00%
2022/09/16	2	47.65	1	47.50	47.25	1	8,045	0.01%
2022/09/15	2	48.55	1	49.30	48.25	1	8,114	0.01%
2022/09/14	2	47.90	1	47.95	48.80	1	8,186	0.01%
2022/09/13	1	48.75	0	0.00	48.90	1	8,228	0.01%
2022/09/12	3	49.13	7	49.24	49.30	-4	8,309	-0.05%
2022/09/08	10	47.72	12	47.75	48.00	-2	8,404	-0.02%
2022/09/07	2	46.75	0	0.00	46.50	2	8,480	0.02%
2022/09/06	16	47.92	22	47.78	47.30	-6	8,494	-0.07%
2022/09/05	17	49.40	8	48.93	48.50	9	8,483	0.11%
2022/09/02	2	51.55	1	51.50	51.00	1	8,479	0.01%
2022/09/01	3	50.87	0	0.00	51.10	3	8,484	0.04%
2022/08/31	2	51.40	0	0.00	52.20	2	8,464	0.02%
2022/08/30	2	51.90	3	51.97	52.00	-1	8,477	-0.01%
2022/08/29	2	50.80	0	0.00	50.70	2	8,441	0.02%
2022/08/26	1	53.30	5	53.20	52.70	-4	8,393	-0.05%
2022/08/25	20	53.02	20	52.87	53.60	0	8,176	0.00%
2022/08/24	1	50.50	1	50.90	50.30	0	7,970	0.00%
2022/08/23	2	50.40	2	50.60	50.70	0	8,204	0.00%
2022/08/22	2	51.00	4	50.90	50.80	-2	8,484	-0.02%
2022/08/19	7	51.80	4	52.15	51.60	3	8,626	0.03%
2022/08/18	4	50.90	4	51.33	51.50	0	8,886	0.00%
2022/08/17	3	50.90	9	50.91	50.90	-6	8,984	-0.07%
2022/08/16	23	51.21	26	51.24	51.00	-3	9,064	-0.03%
2022/08/15	1	50.20	6	49.98	50.20	-5	8,954	-0.06%
2022/08/12	11	50.25	25	50.47	50.30	-14	8,964	-0.16%
2022/08/11	32	49.68	29	49.57	49.60	3	8,792	0.03%
2022/08/10	3	47.59	2	47.55	47.60	1	8,698	0.01%
2022/08/09	26	46.97	6	47.14	47.10	20	8,845	0.23%
2022/08/08	2	45.73	1	45.65	45.95	1	9,344	0.01%
2022/08/05	4	46.40	5	46.21	46.50	-1	9,800	-0.01%
2022/08/03	4	45.25	0	0.00	45.10	4	9,954	0.04%
2022/08/02	8	45.52	5	45.45	45.45	3	10,187	0.03%
2022/07/29	2	47.75	3	47.93	47.75	-1	10,543	-0.01%
2022/07/28	5	47.39	5	47.60	47.00	0	10,780	0.00%
2022/07/27	1	47.15	4	46.86	47.15	-3	10,957	-0.03%
2022/07/26	3	46.25	0	0.00	45.90	3	10,981	0.03%
2022/07/25	2	47.35	1	47.45	47.55	1	11,009	0.01%
2022/07/22	5	48.27	3	48.87	48.10	2	11,136	0.02%
2022/07/21	3	48.95	7	48.29	48.95	-4	11,207	-0.04%
2022/07/20	4	47.75	2	47.95	47.25	2	11,225	0.02%
2022/07/19	3	46.32	11	46.57	46.55	-8	11,345	-0.07%
2022/07/18	2	47.85	3	48.18	48.20	-1	11,402	-0.01%
2022/07/15	2	47.15	11	47.04	47.55	-9	11,364	-0.08%
2022/07/13	0	0.00	2	45.55	44.80	-2	11,443	-0.02%
2022/07/12	4	45.10	2	45.00	44.00	2	11,600	0.02%
2022/07/11	8	47.42	5	47.72	47.30	3	11,749	0.03%
2022/07/08	8	46.03	8	46.29	46.40	0	11,789	0.00%
2022/07/07	3	44.42	3	43.73	44.90	0	11,800	0.00%
2022/07/06	5	44.42	1	44.15	43.30	4	12,100	0.03%
2022/07/05	5	45.17	8	45.38	46.00	-3	12,371	-0.02%
2022/07/04	3	44.82	5	45.50	44.55	-2	12,364	-0.02%
2022/06/30	2	48.20	1	48.70	48.05	1	12,273	0.01%
2022/06/29	1	50.30	1	50.60	50.50	0	12,324	0.00%
2022/06/28	3	51.33	3	50.90	51.00	0	12,440	0.00%
2022/06/27	10	52.27	4	51.83	52.40	6	12,592	0.05%
2022/06/24	8	50.63	7	50.33	50.50	1	12,776	0.01%
2022/06/23	4	49.74	3	50.10	49.95	1	13,229	0.01%
2022/06/22	3	50.93	3	50.77	50.20	0	14,000	0.00%
2022/06/21	3	52.17	1	52.40	52.40	2	14,530	0.01%
2022/06/20	4	52.30	6	50.67	50.20	-2	14,839	-0.01%
2022/06/17	2	52.75	2	52.90	52.60	0	14,885	0.00%
2022/06/16	5	56.26	2	55.95	54.60	3	14,888	0.02%
2022/06/15	1	57.00	0	0.00	57.00	1	14,993	0.01%
2022/06/14	6	57.87	6	57.30	58.40	0	15,309	0.00%
2022/06/13	11	58.64	12	57.92	57.70	-1	15,378	-0.01%
2022/06/10	2	60.30	2	60.50	60.50	0	15,371	0.00%
2022/06/09	2	61.00	2	61.60	61.00	0	15,626	0.00%
2022/06/08	10	61.42	3	61.60	60.80	7	15,664	0.04%
2022/06/07	6	61.02	7	61.13	61.30	-1	15,905	-0.01%
2022/06/06	3	61.07	2	61.30	61.00	1	16,035	0.01%
2022/06/02	6	61.53	6	61.77	61.60	0	16,288	0.00%
2022/06/01	10	61.67	16	61.88	61.60	-6	16,483	-0.04%
2022/05/31	11	62.45	7	62.26	62.30	4	16,488	0.02%
2022/05/30	14	62.15	20	62.13	62.00	-6	16,441	-0.04%
2022/05/27	17	60.81	40	60.97	60.70	-23	16,268	-0.14%
2022/05/26	89	60.71	49	60.65	60.00	40	16,175	0.25%
2022/05/25	7	59.76	17	58.74	59.80	-10	15,883	-0.06%
2022/05/24	17	59.21	10	58.38	57.50	7	15,892	0.04%
2022/05/23	6	59.40	8	59.73	59.40	-2	15,785	-0.01%
2022/05/20	10	59.13	11	59.41	59.60	-1	15,830	-0.01%
2022/05/18	15	59.38	6	59.10	59.30	9	15,781	0.06%
2022/05/17	11	59.45	13	58.99	60.10	-2	15,738	-0.01%
2022/05/16	31	60.26	33	58.78	58.60	-2	15,715	-0.01%
2022/05/13	24.1	59.32	37	58.87	59.70	-12.9	15,340	-0.08%
2022/05/12	14	56.48	11	56.39	55.50	3	15,166	0.02%
2022/05/11	21	57.24	10	57.18	56.90	11	15,825	0.07%
2022/05/10	19	56.26	18	55.96	58.00	1	16,239	0.01%
2022/05/09	25	56.91	41	57.17	56.60	-16	16,322	-0.10%
2022/05/06	4	55.38	3	55.50	55.50	1	16,342	0.01%
2022/05/05	9	57.09	13	57.27	57.80	-4	16,717	-0.02%
2022/05/04	8	55.43	7	56.01	55.60	1	16,714	0.01%
2022/05/03	6	55.52	5	55.12	55.50	1	16,822	0.01%
2022/04/29	4	55.25	4	55.65	54.30	0	17,101	0.00%
2022/04/28	8	54.58	13	54.78	54.70	-5	17,318	-0.03%
2022/04/27	11	52.24	3	51.90	53.80	8	17,354	0.05%
2022/04/26	2	55.25	11	55.17	54.70	-9	17,287	-0.05%
2022/04/25	3	54.57	2	55.50	54.20	1	17,357	0.01%
2022/04/22	10	58.76	4.2	58.86	57.90	5.8	17,523	0.03%
2022/04/21	2	59.90	3	59.60	59.90	-1	17,766	-0.01%
2022/04/20	2	59.50	8	59.28	58.90	-6	18,011	-0.03%
2022/04/19	6	60.73	3.2	60.00	59.30	2.8	18,412	0.02%
2022/04/18	4.2	59.36	5	59.50	59.00	-0.8	18,403	0.00%
2022/04/15	14	58.69	8	59.43	58.40	6	18,432	0.03%
2022/04/14	14	61.76	1	62.00	60.80	13	18,655	0.07%
2022/04/13	2	62.40	3	62.17	62.40	-1	18,634	-0.01%
2022/04/12	11	62.17	10.1	62.57	60.90	0.9	18,821	0.00%
2022/04/11	13	63.52	9	65.47	62.60	4	18,728	0.02%
2022/04/08	0	0.00	1	68.10	68.00	-1	18,893	-0.01%
2022/04/07	4	69.28	4	69.68	68.00	0	18,970	0.00%
2022/04/06	1	68.00	3	68.97	69.40	-2	19,232	-0.01%
2022/04/01	0.2	68.80	1	68.70	69.00	-0.8	19,662	0.00%
2022/03/31	2	69.10	2.4	69.23	68.90	-0.4	19,841	0.00%
2022/03/30	0	0.00	1	69.90	69.80	-1	19,946	-0.01%
2022/03/29	4	69.58	2	70.00	70.00	2	20,416	0.01%
2022/03/28	5	68.44	2	68.70	70.50	3	20,327	0.01%
2022/03/25	42	73.09	66	71.15	71.10	-24	20,092	-0.12%
2022/03/24	46.1	76.38	6	76.30	76.30	40.1	19,374	0.21%
2022/03/23	14	78.29	16	78.59	79.00	-2	19,064	-0.01%
2022/03/22	5	76.68	6	76.95	77.20	-1	19,631	-0.01%
2022/03/21	15	75.99	8	76.23	75.80	7	19,753	0.04%
2022/03/18	10	74.96	11	74.95	75.30	-1	20,122	0.00%
2022/03/17	8	74.69	20	73.78	74.90	-12	20,327	-0.06%
2022/03/16	7	70.74	6	71.20	70.40	1	20,662	0.00%
2022/03/15	8	71.24	5	70.66	70.20	3	21,408	0.01%
2022/03/14	21	72.96	18	73.20	72.50	3	23,269	0.01%
2022/03/11	4	70.75	3	70.57	71.40	1	23,531	0.00%
2022/03/10	37	72.23	37	72.69	71.70	0	24,096	0.00%
2022/03/09	7	68.81	6	69.25	68.60	1	24,579	0.00%
2022/03/08	15	69.02	12	69.19	68.10	3	25,744	0.01%
2022/03/07	4	73.28	1	71.90	72.00	3	27,870	0.01%
2022/03/04	1	77.20	12	77.25	76.50	-11	30,560	-0.04%
2022/03/03	12	77.50	4	77.05	77.40	8	32,162	0.02%
2022/03/02	5	75.32	4	76.10	76.30	1	33,425	0.00%
2022/03/01	6	74.15	5	74.12	75.20	1	35,505	0.00%
2022/02/25	2	72.45	2	72.90	72.40	0	37,159	0.00%
2022/02/24	6	73.13	15	72.97	71.50	-9	37,706	-0.02%
2022/02/23	13	75.10	14	75.50	75.80	-1	38,556	0.00%
2022/02/22	4	75.40	4	75.18	74.90	0	38,753	0.00%
2022/02/21	1	77.99	2	77.70	77.30	-1	38,827	0.00%
2022/02/18	7	77.63	6	77.05	78.30	1	39,120	0.00%
2022/02/17	6	77.38	12	77.85	77.00	-6	39,815	-0.02%
2022/02/16	4	78.85	6	78.88	78.10	-2	39,830	-0.01%
2022/02/15	3	78.57	4	78.85	77.80	-1	40,095	0.00%
2022/02/14	11.1	78.41	7	78.77	77.80	4.1	40,215	0.01%
2022/02/11	23.1	79.94	34	79.99	79.70	-10.9	40,771	-0.03%
2022/02/10	60.1	76.94	61	77.13	78.10	-0.9	40,750	0.00%
2022/02/09	15	74.87	7	75.44	74.70	8	40,664	0.02%
2022/02/08	5	73.40	6	72.97	73.00	-1	41,039	0.00%
2022/02/07	32	72.52	25	72.54	73.40	7	40,868	0.02%
2022/01/26	15	76.32	12	74.77	76.80	3	40,695	0.01%
2022/01/25	45	75.61	49	75.40	75.40	-4	41,051	-0.01%
2022/01/24	83	75.45	78.1	73.04	75.30	4.9	41,508	0.01%
2022/01/21	9	74.57	0	0.00	73.10	9	41,929	0.02%
2022/01/20	9	77.12	6	76.20	77.60	3	41,885	0.01%
2022/01/19	2	77.05	5	77.20	77.10	-3	41,826	-0.01%
2022/01/18	11	79.73	9	78.93	78.60	2	41,937	0.00%
2022/01/17	6	78.73	23	80.01	79.30	-17	41,950	-0.04%
2022/01/14	31	77.79	10	77.92	78.10	21	42,033	0.05%
2022/01/13	9	79.52	10	79.82	79.60	-1	42,427	0.00%
2022/01/12	13	79.56	6.2	79.15	78.20	6.8	42,420	0.02%
2022/01/11	3.2	78.69	4	79.28	78.30	-0.8	42,167	0.00%
2022/01/10	16.7	79.52	14	79.58	80.00	2.7	42,243	0.01%
2022/01/07	35	78.62	23	78.88	78.50	12	42,337	0.03%
2022/01/06	7	82.21	7	82.90	82.90	0	41,989	0.00%
2022/01/05	6	83.93	2	83.50	82.50	4	42,144	0.01%
2022/01/04	7.1	85.51	4	85.90	85.50	3.1	42,220	0.01%
2022/01/03	4.1	87.16	42	87.28	84.80	-37.9	42,114	-0.09%
2021/12/30	11	85.41	3	85.53	85.50	8	42,011	0.02%
2021/12/29	14	85.19	27	85.22	85.00	-13	42,044	-0.03%
2021/12/28	5	85.50	5	84.90	84.20	0	41,934	0.00%
2021/12/27	20.1	84.45	20	84.75	84.70	0.1	41,756	0.00%
2021/12/24	14	82.99	5	83.58	82.50	9	41,692	0.02%
2021/12/23	32	83.76	40	84.38	83.20	-8	41,679	-0.02%
2021/12/22	5	82.00	5	81.78	81.00	0	41,410	0.00%
2021/12/21	4	81.20	4	80.98	81.20	0	41,428	0.00%
2021/12/20	4	82.95	4	82.60	82.20	0	41,361	0.00%
2021/12/17	9	82.61	6	82.85	82.40	3	41,536	0.01%
2021/12/16	59	85.21	69	85.38	84.50	-10	41,773	-0.02%
2021/12/15	14	81.77	2	81.60	81.80	12	41,044	0.03%
2021/12/14	8	81.45	16	81.36	81.60	-8	41,013	-0.02%
2021/12/13	27	83.54	6	83.62	82.80	21	40,747	0.05%
2021/12/10	51	85.15	46	85.21	84.90	5	40,474	0.01%
2021/12/09	47	86.30	65	86.14	84.60	-18	39,901	-0.05%
2021/12/08	136	87.89	119.1	88.16	88.40	16.9	39,235	0.04%	大買/大賣/
2021/12/07	6	83.68	1	84.30	84.30	5	37,600	0.01%
2021/12/06	10	84.23	7	83.14	83.30	3	37,365	0.01%
2021/12/03	23	85.79	19	86.22	86.50	4	37,287	0.01%
2021/12/02	140	87.22	106	85.56	85.40	34	37,252	0.09%	大買/大賣/
2021/12/01	287	85.29	303.2	86.01	86.70	-16.2	36,316	-0.04%	大買/大賣/
2021/11/30	224	85.35	203	84.49	81.80	21	34,565	0.06%	大買/大賣/
2021/11/29	129	79.69	165	80.45	84.90	-36	32,731	-0.11%	大買/大賣/
2021/11/26	91	78.12	93	78.13	77.20	-2	31,324	-0.01%
2021/11/25	174	77.47	173	77.56	79.70	1	30,253	0.00%	大買/大賣/
2021/11/24	19	75.89	52.5	76.25	76.40	-33.5	28,302	-0.12%
2021/11/23	31	69.86	18	70.57	69.50	13	27,223	0.05%
2021/11/22	16	70.46	54	70.26	71.20	-38	27,501	-0.14%
2021/11/19	15	68.65	2	67.80	67.30	13	27,702	0.05%
2021/11/18	20	68.30	7	67.77	67.70	13	27,758	0.05%
2021/11/17	18	68.63	14	68.49	68.90	4	27,904	0.01%
2021/11/16	42	68.85	42	70.16	68.20	0	27,849	0.00%
2021/11/15	22	67.55	26	67.72	67.40	-4	27,355	-0.01%
2021/11/12	49	67.73	16	66.62	66.80	33	27,411	0.12%
2021/11/11	19	68.86	8	68.84	68.60	11	27,191	0.04%
2021/11/10	52	69.52	70.1	69.90	69.60	-18.1	27,049	-0.07%
2021/11/09	30	68.58	70	68.94	68.30	-40	26,377	-0.15%
2021/11/08	38	67.18	17	67.62	66.60	21	25,834	0.08%
2021/11/05	27	67.33	27	67.88	66.30	0	25,599	0.00%
2021/11/04	7	64.96	4	65.00	64.70	3	25,211	0.01%
2021/11/03	38	64.34	20	64.43	64.10	18	25,388	0.07%
2021/11/02	21	65.94	14	66.02	65.50	7	25,396	0.03%
2021/11/01	11	67.34	93.1	67.12	68.00	-82.1	25,138	-0.33%
2021/10/29	20	64.08	15.2	64.29	64.20	4.8	24,825	0.02%
2021/10/28	29.1	62.57	12	62.38	61.60	17.1	24,286	0.07%
2021/10/27	0	0.00	6	61.92	62.10	-6	24,335	-0.02%
2021/10/26	10.1	62.04	31	61.81	61.20	-20.9	24,811	-0.08%
2021/10/25	5	61.00	7	61.31	61.60	-2	25,087	-0.01%
2021/10/22	8	61.98	7	62.17	62.00	1	25,756	0.00%
2021/10/21	7	61.80	18	61.57	60.50	-11	26,940	-0.04%
2021/10/20	9	58.71	8	58.86	58.30	1	27,151	0.00%
2021/10/19	12	57.32	3	57.17	57.10	9	27,572	0.03%
2021/10/15	2	57.85	11	57.69	58.80	-9	28,865	-0.03%
2021/10/14	11	55.44	6	55.03	55.10	5	29,007	0.02%
2021/10/13	13	56.78	13	55.84	54.90	0	29,386	0.00%
2021/10/12	55	58.81	41	57.75	57.70	14	29,393	0.05%
2021/10/08	2	60.80	2	61.30	61.30	0	29,452	0.00%
2021/10/07	5	61.26	5	62.00	62.10	0	29,875	0.00%
2021/10/06	26.3	59.52	18	59.55	58.50	8.3	31,380	0.03%
2021/10/05	2	59.30	2	59.25	60.40	0	32,249	0.00%
2021/10/04	6	60.13	3	61.23	58.20	3	32,428	0.01%
2021/10/01	8	61.05	6	60.88	60.50	2	33,205	0.01%
2021/09/30	8	63.23	8	62.84	63.60	0	34,625	0.00%
2021/09/29	21	64.07	3	63.37	63.20	18	34,630	0.05%
2021/09/28	6	67.08	1	67.21	67.10	5	34,636	0.01%
2021/09/27	5	68.84	2	69.00	68.10	3	34,805	0.01%
2021/09/24	25	70.20	15	70.07	69.00	10	35,209	0.03%
2021/09/23	32	70.21	25	70.45	69.60	7	35,387	0.02%
2021/09/22	15	69.27	11	69.55	69.30	4	35,842	0.01%
2021/09/17	10	67.74	4	68.55	69.40	6	36,073	0.02%
2021/09/16	6	68.75	12	68.98	69.00	-6	36,748	-0.02%
2021/09/15	10	66.88	2	67.10	67.10	8	37,667	0.02%
2021/09/14	6	68.33	2	68.30	68.10	4	39,322	0.01%
2021/09/13	17	68.39	10	68.33	68.30	7	40,604	0.02%
2021/09/10	3	67.17	7	67.83	69.30	-4	41,229	-0.01%
2021/09/09	3	66.73	17	66.86	67.00	-14	43,160	-0.03%
2021/09/08	24	66.12	14	65.99	65.00	10	43,523	0.02%
2021/09/07	21	69.53	46	70.36	68.60	-25	43,238	-0.06%
2021/09/06	23	71.03	8	70.78	70.60	15	42,950	0.03%
2021/09/03	1	72.30	29	71.17	72.00	-28	42,853	-0.07%
2021/09/02	101	71.90	84	72.70	68.80	17	43,072	0.04%	大買/
2021/09/01	4	69.70	4	70.20	70.70	0	42,978	0.00%
2021/08/31	3	70.40	2	70.35	70.40	1	43,744	0.00%
2021/08/30	5	69.72	14	69.69	69.60	-9	43,580	-0.02%
2021/08/27	19	69.73	11	69.54	68.70	8	43,718	0.02%
2021/08/26	55	70.04	58	69.39	70.20	-3	43,464	-0.01%
2021/08/25	18	69.36	13	69.21	68.70	5	42,798	0.01%
2021/08/24	4	65.15	2	65.55	64.60	2	41,825	0.00%
2021/08/23	2	64.65	2	64.20	64.90	0	41,991	0.00%
2021/08/20	1	62.30	0	0.00	62.00	1	42,002	0.00%
2021/08/19	4	60.83	7	61.40	60.00	-3	42,029	-0.01%
2021/08/18	5	57.30	11.3	58.64	60.30	-6.3	42,809	-0.01%
2021/08/17	8	57.23	6	59.30	56.00	2	42,930	0.00%
2021/08/16	7	59.60	5	60.12	59.20	2	42,830	0.00%
2021/08/13	7	62.97	23	61.18	59.80	-16	42,736	-0.04%
2021/08/11	8	62.44	4	63.20	63.00	4	42,854	0.01%
2021/08/10	3	64.80	11	63.32	62.70	-8	42,903	-0.02%
2021/08/09	5	67.74	6	67.17	65.50	-1	43,104	0.00%
2021/08/06	12	69.89	5	70.30	69.30	7	43,250	0.02%
2021/08/05	4	71.28	11	71.54	71.60	-7	43,441	-0.02%
2021/08/04	5	71.52	8	70.88	69.70	-3	43,842	-0.01%
2021/08/03	5	69.16	4	69.00	69.00	1	43,935	0.00%
2021/08/02	4	70.18	1	68.70	68.70	3	44,212	0.01%
2021/07/30	20	71.36	20	72.44	69.80	0	44,358	0.00%
2021/07/29	2	69.50	13	69.48	71.80	-11	44,148	-0.02%
2021/07/28	32.3	67.71	12	66.63	67.60	20.3	44,340	0.05%
2021/07/27	48	73.86	31	74.05	71.70	17	44,608	0.04%
2021/07/26	12	70.18	47	70.83	71.20	-35	43,726	-0.08%
2021/07/23	46	68.84	12	69.68	67.90	34	43,313	0.08%
2021/07/22	9	69.22	11	70.45	69.30	-2	43,250	0.00%
2021/07/21	2.2	67.73	45.8	67.32	66.40	-43.6	43,084	-0.10%
2021/07/20	27	66.04	24	66.23	65.10	3	44,059	0.01%
2021/07/19	5.2	66.62	52	67.19	67.10	-46.8	45,994	-0.10%
2021/07/16	5	65.08	22	65.27	65.10	-17	47,289	-0.04%
2021/07/15	15	66.18	12.1	65.15	65.50	2.9	50,274	0.01%
2021/07/14	8	66.98	12	67.07	66.50	-4	51,027	-0.01%
2021/07/13	34.3	69.25	24	69.00	67.10	10.3	50,995	0.02%
2021/07/12	16	66.16	55	66.42	67.70	-39	49,305	-0.08%
2021/07/09	11.4	64.45	10	64.01	63.90	1.4	48,631	0.00%
2021/07/08	130	65.81	77	65.42	64.20	53	49,415	0.11%	大買/
2021/07/07	40	64.25	57	64.27	65.70	-17	49,823	-0.03%
2021/07/06	6	60.95	50	60.72	60.70	-44	49,067	-0.09%
2021/07/05	22	61.45	30	62.46	62.00	-8	50,883	-0.02%
2021/07/02	5	61.00	8	60.80	61.30	-3	51,926	-0.01%
2021/07/01	15	60.13	62	60.08	58.80	-47	52,148	-0.09%
2021/06/30	60	62.11	48	61.44	61.10	12	51,772	0.02%
2021/06/29	15	62.89	23	62.86	62.00	-8	51,477	-0.02%
2021/06/28	5	61.42	16	61.19	61.00	-11	50,641	-0.02%
2021/06/25	13	62.14	10	62.20	60.90	3	50,287	0.01%
2021/06/24	27	62.79	15	63.21	62.80	12	49,465	0.02%
2021/06/23	39	61.95	1,112.1	61.30	64.50	-1,073.1	48,366	-2.22%	大賣/鉅額交易
2021/06/22	1,089	61.49	87	60.95	59.60	1,002	46,598	2.15%	大買/鉅額交易
2021/06/21	67	58.27	45	58.95	59.20	22	45,198	0.05%
2021/06/18	1,472	59.28	2,429.6	59.07	58.00	-957.6	44,400	-2.16%	大買/大賣/鉅額交易
2021/06/17	870	56.00	48	55.17	56.50	822	42,212	1.95%	大買/鉅額交易
2021/06/16	6	53.83	1	54.10	53.20	5	41,615	0.01%
2021/06/15	5	54.24	4	54.40	54.50	1	41,494	0.00%
2021/06/11	9	53.82	1	54.40	53.70	8	41,405	0.02%
2021/06/10	20	55.89	28	56.09	55.10	-8	41,386	-0.02%
2021/06/09	124	54.06	37	54.52	54.50	87	40,538	0.21%	大買/
2021/06/08	15	53.97	18	53.93	53.40	-3	39,603	-0.01%
2021/06/07	14	51.55	6	51.82	52.30	8	38,610	0.02%
2021/06/04	30	52.44	20	52.64	51.50	10	38,533	0.03%
2021/06/03	13	52.02	54	52.00	52.70	-41	38,248	-0.11%
2021/06/02	3	51.43	1	51.40	50.70	2	37,984	0.01%
2021/06/01	3	51.63	2	51.75	51.60	1	37,889	0.00%
2021/05/28	13	51.28	26	51.40	50.80	-13	37,541	-0.03%
2021/05/27	4	50.00	7	49.94	50.00	-3	37,595	-0.01%
2021/05/26	144	50.28	130	50.64	49.65	14	38,069	0.04%	大買/大賣/
2021/05/25	47	47.69	1	49.35	49.35	46	37,991	0.12%
2021/05/24	4	44.34	3	44.98	44.90	1	37,818	0.00%
2021/05/21	1	43.60	3	44.05	44.10	-2	37,958	-0.01%
2021/05/20	1	43.35	0	0.00	42.90	1	38,330	0.00%
2021/05/19	0	0.00	5	44.90	45.55	-5	38,318	-0.01%
2021/05/18	4	44.29	8	44.26	45.15	-4	38,251	-0.01%
2021/05/17	5	41.74	6	42.75	41.35	-1	38,136	0.00%
2021/05/14	3	45.40	0	0.00	44.45	3	37,652	0.01%
2021/05/13	25	46.38	27	45.18	46.10	-2	37,223	-0.01%
2021/05/12	8	45.93	12	44.29	45.20	-4	36,716	-0.01%
2021/05/11	5	48.88	18	48.38	48.10	-13	35,969	-0.04%
2021/05/10	14	52.17	12	53.53	51.50	2	35,516	0.01%
2021/05/07	6	53.70	35	53.44	54.70	-29	35,156	-0.08%
2021/05/06	13	52.04	2	52.80	51.20	11	34,824	0.03%
2021/05/05	11	53.45	17	53.64	51.80	-6	34,990	-0.02%
2021/05/04	51	55.34	38	54.18	55.20	13	34,372	0.04%
2021/05/03	68	56.58	20.2	55.55	54.90	47.8	33,362	0.14%
2021/04/29	5	57.06	9	57.68	58.00	-4	32,885	-0.01%
2021/04/28	51	57.24	63	57.33	56.90	-12	32,626	-0.04%
2021/04/27	47	56.56	3	56.50	56.10	44	32,409	0.14%
2021/04/26	134	60.31	48	59.91	58.80	86	31,778	0.27%	大買/
2021/04/23	65	57.20	113	57.47	58.30	-48	30,344	-0.16%	大賣/
2021/04/22	196	56.56	137	54.65	53.00	59	29,151	0.20%	大買/大賣/
2021/04/21	367.2	57.06	247	57.13	56.40	120.2	27,746	0.43%	大買/大賣/鉅額交易
2021/04/20	2	50.40	37	51.61	52.90	-35	24,892	-0.14%
2021/04/19	43	47.27	32	47.62	48.15	11	23,884	0.05%
2021/04/16	11	46.37	14	46.21	46.15	-3	23,470	-0.01%
2021/04/15	16	46.30	11	46.10	46.50	5	23,342	0.02%
2021/04/14	95	48.70	19	47.29	46.55	76	23,124	0.33%
2021/04/13	53	49.90	54	50.95	48.20	-1	22,165	0.00%
2021/04/12	26	49.28	19	49.61	48.60	7	20,842	0.03%
2021/04/09	84	48.98	64.1	48.53	48.55	19.9	20,153	0.10%
2021/04/08	6.1	46.44	21	47.60	48.00	-14.9	18,280	-0.08%
2021/04/07	5	43.40	2	43.85	43.65	3	17,193	0.02%
2021/04/06	4	41.70	8	42.06	42.45	-4	17,560	-0.02%
2021/04/01	9	41.76	1	41.60	41.75	8	17,712	0.05%
2021/03/31	1	41.30	0	0.00	42.20	1	17,669	0.01%
2021/03/30	5	41.26	5	41.31	41.25	0	17,764	0.00%
2021/03/29	5	41.35	0	0.00	41.60	5	18,033	0.03%
2021/03/26	3	41.05	0	0.00	41.15	3	18,784	0.02%
2021/03/25	3	41.05	1	41.50	41.05	2	18,873	0.01%
2021/03/24	2	41.15	3	41.17	41.00	-1	19,006	-0.01%
2021/03/23	3	41.35	0	0.00	41.15	3	19,321	0.02%
2021/03/22	4	41.84	5	41.57	41.60	-1	19,501	-0.01%
2021/03/19	5	41.61	0	0.00	41.55	5	19,841	0.03%
2021/03/17	5	43.34	0	0.00	43.00	5	20,750	0.02%
2021/03/16	2	43.03	4	43.10	43.30	-2	21,165	-0.01%
2021/03/15	0	0.00	2	41.55	41.55	-2	23,087	-0.01%
2021/03/12	2	40.98	0	0.00	41.25	2	24,180	0.01%
2021/03/11	2	40.90	0	0.00	41.15	2	25,079	0.01%
2021/03/09	2	40.60	2	40.85	40.80	0	28,202	0.00%
2021/03/08	2	42.20	7	41.54	41.60	-5	28,620	-0.02%
2021/03/05	8	40.89	0	0.00	40.85	8	29,173	0.03%
2021/03/04	0	0.00	1	42.35	42.00	-1	29,757	0.00%
2021/03/03	14	42.07	8	42.46	42.45	6	29,771	0.02%
2021/03/02	1	44.25	3	44.67	43.20	-2	29,757	-0.01%
2021/02/26	2	44.98	1	46.45	44.80	1	29,441	0.00%
2021/02/25	11	45.63	16	45.46	46.50	-5	28,947	-0.02%
2021/02/24	0	0.00	4	43.15	42.90	-4	28,334	-0.01%
2021/02/23	2	43.90	6	43.80	43.40	-4	28,170	-0.01%
2021/02/22	10	43.77	29	43.60	43.50	-19	27,996	-0.07%
2021/02/19	5	42.88	0	0.00	43.25	5	27,507	0.02%
2021/02/18	5	42.20	7	42.32	42.45	-2	27,405	-0.01%
2021/02/17	10	40.83	0	0.00	40.90	10	27,170	0.04%
2021/02/04	1	39.55	0	0.00	38.95	1	26,891	0.00%
2021/02/03	0	0.00	16	39.53	39.40	-16	26,883	-0.06%
2021/02/02	0	0.00	2	39.75	39.70	-2	26,830	-0.01%
2021/02/01	0	0.00	2	38.90	39.00	-2	26,794	-0.01%
2021/01/29	0	0.00	14	40.89	40.00	-14	26,700	-0.05%
2021/01/28	0	0.00	5	41.15	41.00	-5	26,567	-0.02%
2021/01/27	35	41.97	3	42.20	41.45	32	26,466	0.12%
2021/01/26	1	39.85	1	40.20	40.20	0	25,920	0.00%
2021/01/25	0	0.00	29	40.27	40.40	-29	25,874	-0.11%
2021/01/22	13	40.39	1	40.35	40.45	12	25,767	0.05%
2021/01/21	3	39.63	3	39.95	38.35	0	25,526	0.00%
2021/01/20	19	41.02	8	39.65	39.20	11	25,271	0.04%
2021/01/19	12	43.51	2	43.63	42.95	10	24,844	0.04%
2021/01/18	12	43.98	22	43.17	43.45	-10	24,675	-0.04%
2021/01/15	47	44.68	51	44.71	43.85	-4	24,390	-0.02%
2021/01/14	3	43.95	14	43.63	43.35	-11	23,214	-0.05%
2021/01/13	8	43.06	3	42.72	43.20	5	22,781	0.02%
2021/01/12	4	42.65	10	43.05	41.90	-6	22,334	-0.03%
2021/01/11	10	42.70	3	42.83	42.95	7	22,159	0.03%
2021/01/08	1	41.55	0	0.00	42.00	1	22,102	0.00%
2021/01/07	4	42.30	0	0.00	42.00	4	22,321	0.02%
2021/01/06	1	41.00	0	0.00	41.55	1	22,178	0.00%
2021/01/04	4	41.93	3	42.10	41.80	1	21,825	0.00%
2020/12/31	1	43.70	2	43.60	42.80	-1	21,588	0.00%
2020/12/30	3	43.85	5	44.11	43.65	-2	21,398	-0.01%
2020/12/29	13	44.07	19	44.18	43.90	-6	21,047	-0.03%
2020/12/28	12	41.92	1	42.45	42.65	11	20,134	0.05%
2020/12/25	2	41.73	1	42.75	41.70	1	19,751	0.01%
2020/12/24	1	42.05	0	0.00	42.20	1	19,574	0.01%
2020/12/23	2	42.90	5	42.71	42.60	-3	19,383	-0.02%
2020/12/22	20	42.91	26	43.28	41.80	-6	19,094	-0.03%
2020/12/18	4	41.13	4	41.20	41.10	0	18,105	0.00%
2020/12/17	13	41.39	1	41.30	41.10	12	17,956	0.07%
2020/12/16	0	0.00	2	42.75	42.50	-2	17,643	-0.01%
2020/12/15	16	42.28	4	41.85	41.60	12	17,424	0.07%
2020/12/14	7	43.65	10	44.02	43.40	-3	17,103	-0.02%
2020/12/11	13	44.67	10	44.76	44.25	3	16,861	0.02%
2020/12/10	15	44.61	13	44.70	44.05	2	15,993	0.01%
2020/12/09	59	48.29	59	48.40	45.70	0	15,207	0.00%
2020/12/08	11	44.58	28	44.74	45.70	-17	13,020	-0.13%
2020/12/07	10	43.41	12	43.28	43.05	-2	11,934	-0.02%
2020/12/04	76	43.36	91	43.54	44.30	-15	11,044	-0.14%
2020/12/03	8	40.83	42	40.54	42.55	-34	8,896	-0.38%
2020/12/02	6	39.06	29	39.29	38.70	-23	8,094	-0.28%
2020/12/01	20	38.80	30	38.69	38.70	-10	7,662	-0.13%
2020/11/30	22	38.82	42	38.50	37.75	-20	7,067	-0.28%
2020/11/27	5	35.94	5	36.30	36.20	0	6,504	0.00%
2020/11/26	11	36.13	0	0.00	36.25	11	6,560	0.17%
2020/11/25	1	35.15	0	0.00	35.25	1	6,471	0.02%
2020/11/24	4	35.86	0	0.00	35.40	4	6,440	0.06%
2020/11/23	15	35.66	44	35.61	35.95	-29	6,216	-0.47%
2020/11/20	1	34.25	5	34.10	34.35	-4	5,793	-0.07%
2020/11/19	7	34.05	4	34.03	33.85	3	5,733	0.05%
2020/11/17	4	34.10	0	0.00	33.50	4	5,675	0.07%
2020/11/16	2	32.95	0	0.00	33.15	2	5,760	0.03%
2020/11/12	0	0.00	2	32.90	32.55	-2	6,027	-0.03%
2020/11/11	2	32.93	4	32.95	32.85	-2	6,233	-0.03%
2020/11/06	5	33.08	2	32.65	32.40	3	6,308	0.05%
2020/11/04	2	32.60	3	32.90	32.60	-1	6,454	-0.02%
2020/11/03	5	32.76	0	0.00	32.90	5	6,647	0.08%
2020/11/02	4	32.38	0	0.00	32.50	4	6,846	0.06%
2020/10/30	2	32.05	14	32.02	31.65	-12	6,946	-0.17%
2020/10/29	0	0.00	4	32.15	32.35	-4	7,069	-0.06%
2020/10/28	0	0.00	1	33.55	32.85	-1	7,182	-0.01%
2020/10/26	3	33.58	0	0.00	33.55	3	8,108	0.04%
2020/10/22	3	34.80	0	0.00	34.20	3	8,650	0.03%
2020/10/20	0	0.00	5	34.25	34.10	-5	8,904	-0.06%
2020/10/16	25	35.44	25	35.10	34.50	0	8,991	0.00%
2020/10/15	0	0.00	5	35.39	35.60	-5	8,927	-0.06%
2020/10/13	2	33.40	0	0.00	33.45	2	8,718	0.02%
2020/10/08	0	0.00	1	34.15	34.20	-1	9,028	-0.01%
2020/09/29	2	33.85	0	0.00	33.75	2	9,617	0.02%
2020/09/24	2	33.85	1	33.35	33.35	1	11,107	0.01%
2020/09/21	2	35.95	5	35.43	34.90	-3	11,158	-0.03%
2020/09/16	3	35.75	0	0.00	35.45	3	10,976	0.03%
2020/09/15	0	0.00	5	35.35	35.30	-5	10,937	-0.05%
2020/09/14	0	0.00	1	35.20	35.10	-1	11,011	-0.01%
2020/09/10	5	35.88	5	35.60	35.45	0	11,042	0.00%
2020/09/08	0	0.00	1	35.35	35.25	-1	11,062	-0.01%
2020/09/07	4	36.65	2	36.70	35.50	2	11,222	0.02%
2020/09/04	1	34.90	1	35.95	36.00	0	10,950	0.00%
2020/09/03	5	35.75	3	35.73	35.35	2	10,853	0.02%
2020/09/02	5	35.61	0	0.00	35.60	5	10,878	0.05%
2020/09/01	1	35.00	0	0.00	34.85	1	11,131	0.01%
2020/08/31	2	34.80	0	0.00	34.80	2	10,967	0.02%
2020/08/27	117	34.14	117	34.31	35.15	0	10,857	0.00%	大買/大賣/
2020/08/26	0	0.00	1	33.80	33.90	-1	10,986	-0.01%
2020/08/20	0	0.00	25	33.18	33.00	-25	11,012	-0.23%
2020/08/19	0	0.00	1	36.25	35.65	-1	10,851	-0.01%
2020/08/18	6	36.78	1	36.75	36.45	5	10,844	0.05%
2020/08/17	1	36.85	10	36.85	36.85	-9	10,705	-0.08%
2020/08/14	1	35.35	0	0.00	35.40	1	10,541	0.01%
2020/08/13	2	35.58	10	35.30	35.20	-8	10,583	-0.08%
2020/08/11	2	35.45	0	0.00	35.40	2	10,619	0.02%
2020/08/10	15	35.60	8	35.35	35.20	7	10,633	0.07%
2020/08/07	28	36.91	0	0.00	35.75	28	10,730	0.26%
2020/08/06	32	37.16	5	37.31	37.45	27	10,749	0.25%
2020/08/05	40	37.09	0	0.00	36.90	40	10,688	0.37%
2020/08/04	10.2	36.66	0	0.00	37.10	10.2	10,597	0.10%
2020/08/03	2	36.68	20	36.90	36.85	-18	10,564	-0.17%
2020/07/31	42	37.26	11	36.99	37.15	31	10,441	0.30%
2020/07/30	1	36.35	3	35.80	36.35	-2	9,654	-0.02%
2020/07/29	10	35.65	0	0.00	35.50	10	9,631	0.10%
2020/07/28	4	36.29	0	0.00	35.65	4	9,736	0.04%
2020/07/24	1	34.90	1	35.25	34.25	0	9,370	0.00%
2020/07/22	0	0.00	1	35.15	35.05	-1	9,487	-0.01%
2020/07/21	0	0.00	1	35.50	34.85	-1	9,454	-0.01%
2020/07/20	0	0.00	1	34.50	34.50	-1	9,423	-0.01%
2020/07/17	20	35.90	22	34.86	34.85	-2	9,443	-0.02%
2020/07/16	13	34.91	10	35.60	35.60	3	9,483	0.03%
2020/07/15	0	0.00	4	33.90	34.20	-4	9,227	-0.04%
2020/07/10	0	0.00	10	35.85	35.55	-10	9,270	-0.11%
2020/07/09	0	0.00	20	36.92	36.70	-20	9,162	-0.22%
2020/07/08	6	37.27	6	37.27	37.20	0	9,011	0.00%
2020/07/07	11	37.30	12	37.26	37.00	-1	8,909	-0.01%
2020/07/06	14	38.58	5	38.85	38.55	9	8,697	0.10%
2020/07/03	1	35.35	12	35.33	36.45	-11	8,188	-0.13%
2020/07/02	12	34.00	1	34.10	34.20	11	7,697	0.14%
2020/07/01	10	34.00	4	33.93	33.80	6	7,699	0.08%
2020/06/29	0	0.00	1	33.00	33.00	-1	7,759	-0.01%
2020/06/19	2	33.75	6	34.00	33.60	-4	8,082	-0.05%
2020/06/18	4	33.50	0	0.00	33.50	4	8,038	0.05%
2020/06/17	4	33.60	10	33.70	33.75	-6	8,047	-0.07%
2020/06/16	193	33.88	193	34.13	33.95	0	8,149	0.00%	大買/大賣/
2020/06/15	15	33.64	14	33.47	33.30	1	8,200	0.01%
2020/06/12	11	33.70	0	0.00	34.15	11	8,265	0.13%
2020/06/11	0	0.00	1	32.70	32.75	-1	8,149	-0.01%
2020/06/10	1	33.80	0	0.00	33.70	1	8,183	0.01%
2020/06/09	5	34.45	11	34.23	33.90	-6	8,370	-0.07%
2020/06/08	6	35.44	6	35.20	34.85	0	8,405	0.00%
2020/06/05	0	0.00	1	33.85	33.90	-1	8,023	-0.01%
2020/06/04	8	33.68	1	34.25	33.60	7	8,147	0.09%
2020/06/03	1	34.05	0	0.00	34.15	1	8,189	0.01%
2020/06/02	4	34.69	8	34.44	34.55	-4	8,115	-0.05%
2020/06/01	0	0.00	1	33.55	33.60	-1	7,927	-0.01%
2020/05/28	5	33.60	0	0.00	33.10	5	8,140	0.06%
2020/05/26	20	33.73	20	33.86	33.50	0	8,744	0.00%
2020/05/25	0	0.00	20	33.15	33.70	-20	8,973	-0.22%
2020/05/22	10	32.60	2	33.15	32.60	8	8,967	0.09%
2020/05/21	7	33.79	0	0.00	33.65	7	8,967	0.08%
2020/05/18	0	0.00	5	32.95	32.40	-5	9,309	-0.05%
2020/05/15	1	33.80	2	33.98	33.45	-1	9,366	-0.01%
2020/05/14	11	33.54	2	34.18	33.70	9	9,582	0.09%
2020/05/13	1	33.80	30	34.10	34.40	-29	9,598	-0.30%
2020/05/12	12	33.55	3	33.82	33.40	9	9,448	0.10%
2020/05/11	0	0.00	10	33.20	33.05	-10	9,464	-0.11%
2020/05/08	0	0.00	3	33.35	32.70	-3	9,395	-0.03%
2020/05/07	0	0.00	1	32.55	32.70	-1	9,277	-0.01%
2020/05/05	11	32.55	18	32.97	32.55	-7	9,207	-0.08%
2020/05/04	27	32.51	27	31.88	32.85	0	9,141	0.00%
2020/04/30	7	32.70	1	31.45	32.70	6	8,989	0.07%
2020/04/29	2	31.05	5	31.03	30.90	-3	8,825	-0.03%
2020/04/28	1	31.00	0	0.00	30.95	1	8,819	0.01%
2020/04/27	7	30.16	7	30.45	30.70	0	8,850	0.00%
2020/04/23	1	29.30	10	29.30	29.30	-9	8,710	-0.10%
2020/04/21	3	29.95	3	29.50	28.75	0	8,808	0.00%
2020/04/20	2	29.15	2	29.10	29.00	0	8,715	0.00%
2020/04/17	0	0.00	5	29.35	28.80	-5	8,765	-0.06%
2020/04/16	0	0.00	5	29.12	29.10	-5	8,703	-0.06%
2020/04/15	0	0.00	10	28.98	29.05	-10	8,664	-0.12%
2020/04/13	0	0.00	2	28.10	28.00	-2	8,677	-0.02%
2020/04/10	23	28.25	3	28.15	28.30	20	8,761	0.23%
2020/04/09	6	28.54	0	0.00	28.45	6	9,015	0.07%
2020/04/08	193	27.76	193	28.33	28.90	0	9,001	0.00%	大買/大賣/
2020/04/07	1	27.25	5	27.21	27.30	-4	8,905	-0.04%
2020/04/06	2	26.45	0	0.00	26.60	2	9,145	0.02%
2020/04/01	10	26.22	9	26.20	26.15	1	9,526	0.01%
2020/03/31	0	0.00	2	25.95	25.95	-2	9,491	-0.02%
2020/03/30	4	25.08	0	0.00	25.70	4	9,638	0.04%
2020/03/27	2	25.70	1	26.75	25.60	1	9,646	0.01%
2020/03/26	1	26.00	1	26.55	26.05	0	9,570	0.00%
2020/03/25	0	0.00	3	25.80	26.00	-3	9,519	-0.03%
2020/03/24	2	24.10	0	0.00	23.90	2	9,452	0.02%
2020/03/23	0	0.00	6	22.95	22.60	-6	9,873	-0.06%
2020/03/19	0	0.00	13	22.87	22.55	-13	10,038	-0.13%
2020/03/18	3	25.90	3	25.95	25.05	0	10,011	0.00%
2020/03/17	5	25.15	2	25.95	25.05	3	10,270	0.03%
2020/03/16	1	26.55	0	0.00	26.45	1	10,196	0.01%
2020/03/13	10	27.62	2	27.95	27.90	8	10,206	0.08%
2020/03/12	6	31.02	1	30.00	30.20	5	10,016	0.05%
2020/03/11	2	33.10	0	0.00	32.40	2	10,010	0.02%
2020/03/10	2	32.85	0	0.00	33.05	2	10,412	0.02%
2020/03/09	3	33.07	23	33.42	33.00	-20	10,701	-0.19%
2020/03/06	0	0.00	1	34.85	34.75	-1	10,583	-0.01%
2020/03/05	2	35.38	2	35.30	35.20	0	10,574	0.00%
2020/03/03	5	35.87	0	0.00	35.15	5	10,472	0.05%
2020/03/02	8	34.69	8	35.70	35.50	0	10,424	0.00%
2020/02/27	2	35.05	4	35.03	34.15	-2	10,167	-0.02%
2020/02/26	2	35.13	1	35.10	36.00	1	9,735	0.01%
2020/02/25	0	0.00	1	34.40	35.15	-1	9,448	-0.01%
2020/02/24	1	34.90	2	35.00	35.00	-1	9,393	-0.01%
2020/02/21	1	35.20	4	35.25	35.40	-3	9,348	-0.03%
2020/02/20	1	35.00	1	35.20	35.00	0	9,230	0.00%
2020/02/19	4	35.34	5	35.23	35.30	-1	9,113	-0.01%
2020/02/18	1	34.60	1	34.45	34.65	0	8,882	0.00%
2020/02/17	11	34.83	15	35.13	34.65	-4	8,773	-0.05%
2020/02/14	120	33.97	116	34.24	34.00	4	8,475	0.05%	大買/大賣/
2020/02/13	5	33.75	0	0.00	33.50	5	8,308	0.06%
2020/02/12	6	33.47	9	33.58	33.60	-3	8,348	-0.04%
2020/02/07	0	0.00	2	32.00	31.85	-2	8,493	-0.02%
2020/02/06	5	32.21	0	0.00	32.40	5	8,669	0.06%
2020/02/05	4	32.29	1	32.40	31.80	3	8,800	0.03%
2020/02/04	4	31.88	0	0.00	32.10	4	8,800	0.05%
2020/02/03	1	30.25	11	29.95	31.20	-10	8,871	-0.11%
2020/01/20	5	35.84	5	35.83	35.80	0	9,084	0.00%
2020/01/17	0	0.00	2	35.50	35.45	-2	9,265	-0.02%
2020/01/15	6	35.68	6	36.03	35.55	0	9,835	0.00%
2020/01/13	52	34.52	55	35.08	35.15	-3	10,704	-0.03%
2020/01/10	0	0.00	2	34.60	34.15	-2	11,060	-0.02%
2020/01/09	9	34.42	0	0.00	34.30	9	11,048	0.08%
2020/01/06	0	0.00	1	35.50	35.20	-1	11,228	-0.01%
2020/01/03	2	37.00	34	37.46	36.25	-32	11,149	-0.29%
2020/01/02	0	0.00	2	37.08	36.90	-2	10,906	-0.02%
2019/12/31	8	36.58	1	36.70	36.35	7	10,825	0.06%
2019/12/30	48	37.36	15	37.47	37.10	33	10,750	0.31%
2019/12/27	247	36.27	197	36.32	37.30	50	10,473	0.48%	大買/大賣/
2019/12/25	0	0.00	11	36.45	36.10	-11	10,177	-0.11%
2019/12/19	1	36.15	0	0.00	35.90	1	10,473	0.01%
2019/12/18	3	36.65	15	37.02	36.30	-12	10,454	-0.11%
2019/12/17	2	36.43	1	35.85	36.60	1	10,055	0.01%
2019/12/16	1	36.20	0	0.00	36.05	1	10,068	0.01%
2019/12/13	1	35.80	2	35.85	35.60	-1	9,918	-0.01%
2019/12/12	1	35.60	2	36.40	35.50	-1	9,803	-0.01%
2019/12/11	0	0.00	2	35.45	35.50	-2	9,404	-0.02%
2019/12/10	0	0.00	4	35.59	35.75	-4	9,363	-0.04%
2019/12/05	11	35.14	55	35.45	35.25	-44	9,090	-0.48%
2019/12/04	46	34.77	11	34.45	34.85	35	8,701	0.40%
2019/12/02	0	0.00	1	33.50	33.05	-1	8,328	-0.01%
2019/11/29	1	33.55	0	0.00	33.45	1	8,386	0.01%
2019/11/28	1	33.85	0	0.00	33.80	1	8,410	0.01%
2019/11/27	1	33.40	0	0.00	34.10	1	8,529	0.01%
2019/11/25	0	0.00	1	33.30	33.05	-1	8,682	-0.01%
2019/11/22	1	33.05	0	0.00	33.05	1	8,719	0.01%
2019/11/21	6	33.12	0	0.00	33.25	6	8,766	0.07%
2019/11/20	2	33.55	1	33.20	33.15	1	8,779	0.01%
2019/11/18	1	33.40	5	33.20	33.35	-4	8,874	-0.05%
2019/11/12	1	33.30	0	0.00	33.60	1	9,106	0.01%
2019/11/08	7	34.84	5	34.78	34.30	2	9,043	0.02%
2019/11/06	0	0.00	1	35.75	35.75	-1	9,078	-0.01%
2019/11/05	2	36.45	1	36.20	36.00	1	8,993	0.01%
2019/11/04	1	36.10	10	36.04	35.80	-9	8,863	-0.10%
2019/11/01	1	35.10	1	35.45	35.70	0	8,740	0.00%
2019/10/31	12	35.09	7	35.11	35.05	5	8,780	0.06%
2019/10/30	5	35.80	3	35.65	35.80	2	8,690	0.02%
2019/10/29	5	36.62	1	36.40	36.05	4	8,683	0.05%
2019/10/28	2	35.35	0	0.00	35.60	2	8,555	0.02%
2019/10/25	4	35.81	13	36.43	35.50	-9	8,580	-0.10%
2019/10/24	36	36.47	9	36.62	36.70	27	8,427	0.32%
2019/10/23	14	36.64	4	36.61	36.35	10	8,296	0.12%
2019/10/22	2	36.08	0	0.00	36.15	2	8,261	0.02%
2019/10/21	7	36.13	35	36.09	36.30	-28	8,106	-0.35%
2019/10/18	11	34.80	6	34.11	34.80	5	7,458	0.07%
2019/10/17	0	0.00	10	33.50	33.45	-10	7,237	-0.14%
2019/10/16	3	33.53	3	33.22	33.20	0	7,345	0.00%
2019/10/15	1	33.70	1	33.50	33.40	0	7,326	0.00%
2019/10/14	0	0.00	25	33.75	33.75	-25	7,233	-0.35%
2019/10/07	6	33.78	0	0.00	33.45	6	7,175	0.08%
2019/10/03	0	0.00	1	33.60	34.10	-1	7,323	-0.01%
2019/10/02	6	33.83	4	33.94	33.90	2	7,419	0.03%
2019/10/01	12	34.43	14	34.53	34.60	-2	7,428	-0.03%
2019/09/27	13	33.83	3	33.75	33.65	10	7,471	0.13%
2019/09/26	22	34.60	13	34.43	34.10	9	7,535	0.12%
2019/09/25	1	33.95	15	34.27	34.50	-14	7,686	-0.18%
2019/09/24	9	34.32	6	34.49	34.15	3	7,755	0.04%
2019/09/23	5	33.80	1	33.80	33.75	4	7,525	0.05%
2019/09/20	0	0.00	39	33.70	33.45	-39	7,554	-0.52%
2019/09/19	20	33.33	1	33.40	33.50	19	7,653	0.25%
2019/09/18	20	32.60	0	0.00	32.55	20	7,571	0.26%
2019/09/17	30	32.43	30	32.68	32.50	0	7,640	0.00%
2019/09/12	2	32.50	2	32.25	32.20	0	7,842	0.00%
2019/09/11	0	0.00	1	31.90	31.90	-1	7,914	-0.01%
2019/09/06	1	33.35	3	33.00	32.90	-2	8,430	-0.02%
2019/09/04	0	0.00	20	32.75	32.85	-20	8,683	-0.23%
2019/09/02	20	32.45	1	32.65	32.70	19	8,710	0.22%
2019/08/30	2	32.48	13	32.62	32.10	-11	8,713	-0.13%
2019/08/29	12	32.34	1	32.20	32.30	11	8,640	0.13%
2019/08/28	2	32.10	2	32.25	32.55	0	8,568	0.00%
2019/08/27	4	31.59	0	0.00	31.40	4	8,406	0.05%
2019/08/26	2	31.55	0	0.00	31.50	2	8,466	0.02%
2019/08/23	0	0.00	11	32.30	32.40	-11	8,468	-0.13%
2019/08/22	0	0.00	1	32.55	32.40	-1	8,490	-0.01%
2019/08/21	1	32.70	0	0.00	32.70	1	8,500	0.01%
2019/08/20	2	33.65	2	32.95	32.90	0	8,487	0.00%
2019/08/19	19	33.51	7	33.49	33.40	12	8,459	0.14%
2019/08/16	3	32.20	3	32.70	32.50	0	8,412	0.00%
2019/08/15	5	31.85	2	31.90	31.85	3	8,490	0.04%
2019/08/14	7	32.71	4	32.58	32.50	3	8,552	0.04%
2019/08/07	1	33.65	0	0.00	33.20	1	8,803	0.01%
2019/08/06	1	32.90	0	0.00	34.15	1	8,983	0.01%
2019/08/05	1	34.15	0	0.00	33.85	1	9,305	0.01%
2019/08/02	3	34.70	0	0.00	34.55	3	9,570	0.03%
2019/07/31	0	0.00	32	36.19	36.20	-32	9,932	-0.32%
2019/07/30	3	36.75	52	36.93	35.60	-49	9,958	-0.49%
2019/07/29	7	37.34	6	37.13	37.05	1	9,899	0.01%
2019/07/26	1	36.80	0	0.00	37.00	1	9,916	0.01%
2019/07/25	0	0.00	2	37.05	36.90	-2	9,947	-0.02%
2019/07/24	5	37.05	2	37.28	36.80	3	10,024	0.03%
2019/07/22	1	36.65	0	0.00	36.50	1	10,750	0.01%
2019/07/18	0	0.00	12	34.86	34.50	-12	11,053	-0.11%
2019/07/16	1	35.85	4	36.11	35.90	-3	11,708	-0.03%
2019/07/12	4	35.78	1	35.50	35.40	3	12,082	0.02%
2019/07/11	0	0.00	2	35.73	35.60	-2	12,129	-0.02%
2019/07/10	6	37.45	3	37.58	37.60	3	12,100	0.02%
2019/07/09	0	0.00	2	37.65	37.40	-2	12,054	-0.02%
2019/07/05	3.5	37.69	1	37.70	37.80	2.5	12,158	0.02%
2019/07/04	11	37.50	14	37.36	37.55	-3	12,166	-0.02%
2019/07/03	0	0.00	1	36.70	36.90	-1	12,483	-0.01%
2019/07/02	13	37.25	9	37.41	37.10	4	12,517	0.03%
2019/07/01	1	36.40	3	36.13	36.45	-2	12,550	-0.02%
2019/06/27	0.5	35.15	0	0.00	35.15	0.5	13,119	0.00%
2019/06/26	5	34.40	5	34.80	34.70	0	13,074	0.00%
2019/06/25	5	35.57	2	35.10	35.30	3	13,030	0.02%
2019/06/24	0	0.00	11	35.51	36.00	-11	12,960	-0.08%
2019/06/21	12	35.23	0	0.00	35.05	12	12,923	0.09%
2019/06/20	1	35.85	0	0.00	35.70	1	12,880	0.01%
2019/06/19	0	0.00	15	35.59	35.55	-15	12,826	-0.12%
2019/06/18	11	35.25	3	35.13	35.05	8	12,825	0.06%
2019/06/17	10	35.28	10	35.73	35.50	0	12,844	0.00%
2019/06/14	20	34.63	22	34.59	34.40	-2	12,517	-0.02%
2019/06/13	2	34.15	0	0.00	34.25	2	12,543	0.02%
2019/06/12	1	34.85	2	35.13	34.60	-1	12,564	-0.01%
2019/06/11	1	33.70	1	34.10	34.05	0	12,406	0.00%
2019/06/10	0	0.00	3	33.30	33.25	-3	12,391	-0.02%
2019/06/05	3	34.15	3	33.35	33.10	0	12,542	0.00%
2019/06/04	5	33.25	0	0.00	33.50	5	12,606	0.04%
2019/05/31	3	33.75	3	33.50	33.50	0	13,007	0.00%
2019/05/23	0	0.00	1	33.20	33.30	-1	14,617	-0.01%
2019/05/22	5	34.36	4.5	34.53	33.90	0.5	14,824	0.00%
2019/05/16	3	34.97	2	33.95	33.80	1	15,910	0.01%
2019/05/15	3	35.35	0	0.00	34.90	3	16,886	0.02%
2019/05/14	7	34.07	8	34.27	35.25	-1	17,494	-0.01%
2019/05/13	5	34.34	1	33.95	33.80	4	17,719	0.02%
2019/05/10	2	37.58	2	36.58	36.60	0	17,580	0.00%
2019/05/09	2	37.98	0	0.00	37.25	2	17,423	0.01%
2019/05/08	3	38.57	8	38.76	38.90	-5	17,313	-0.03%
2019/05/07	2	38.43	0	0.00	38.40	2	17,407	0.01%
2019/05/06	1	38.25	1	38.80	38.15	0	17,976	0.00%
2019/05/03	1.5	39.28	21	39.12	39.35	-19.5	17,943	-0.11%
2019/05/02	0	0.00	6	39.13	38.90	-6	17,968	-0.03%
2019/04/30	20	38.35	2	38.38	39.05	18	18,100	0.10%
2019/04/29	16	39.57	8	39.83	38.55	8	17,988	0.04%
2019/04/26	12	40.64	29	40.67	41.15	-17	17,730	-0.10%
2019/04/25	37	40.05	11	40.42	40.55	26	17,250	0.15%
2019/04/24	95	39.73	12	39.36	39.40	83	16,889	0.49%
2019/04/23	2	39.20	2	39.25	39.00	0	16,911	0.00%
2019/04/22	12	40.63	11	40.50	39.25	1	17,008	0.01%
2019/04/18	2	38.95	2	37.85	37.85	0	16,598	0.00%
2019/04/17	0	0.00	1	38.35	38.25	-1	16,622	-0.01%
2019/04/16	2	38.00	0	0.00	38.05	2	16,677	0.01%
2019/04/12	1	37.80	0	0.00	37.25	1	17,317	0.01%
2019/04/11	0	0.00	20	38.83	38.10	-20	17,415	-0.11%
2019/04/09	27	40.30	24	39.95	39.60	3	17,404	0.02%
2019/04/08	0	0.00	26	39.66	39.30	-26	17,317	-0.15%
2019/04/03	34	39.47	65	39.55	39.20	-31	17,378	-0.18%
2019/04/02	28	39.08	7	38.81	39.45	21	17,400	0.12%
2019/04/01	0	0.00	31	38.11	37.90	-31	17,263	-0.18%
2019/03/28	31	37.15	16	36.71	36.55	15	17,823	0.08%
2019/03/26	8	37.19	2	36.95	36.90	6	19,704	0.03%
2019/03/25	5	36.60	0	0.00	36.70	5	20,382	0.02%
2019/03/21	50	37.10	5	36.90	36.75	45	20,876	0.22%
2019/03/20	4	36.90	0	0.00	37.10	4	21,208	0.02%
2019/03/18	0	0.00	1	36.30	36.25	-1	22,043	0.00%
2019/03/15	1	37.15	0	0.00	36.70	1	22,301	0.00%
2019/03/14	1	36.45	0	0.00	36.45	1	22,583	0.00%
2019/03/13	9	37.19	4	37.10	37.10	5	23,091	0.02%
2019/03/12	0	0.00	1	37.75	37.35	-1	23,411	0.00%
2019/03/11	6	37.54	0	0.00	37.30	6	23,766	0.03%
2019/03/08	1	36.90	5	36.90	37.25	-4	24,548	-0.02%
2019/03/07	10	37.74	0	0.00	37.05	10	25,184	0.04%
2019/03/06	3	38.85	4	39.10	38.65	-1	26,262	0.00%
2019/03/04	4	39.74	3	39.30	38.95	1	28,054	0.00%
2019/02/27	7	39.01	26	39.38	39.50	-19	28,110	-0.07%
2019/02/26	27	39.06	7	39.08	38.60	20	28,202	0.07%
2019/02/25	0	0.00	2	37.70	37.80	-2	28,383	-0.01%
2019/02/22	1	39.70	2	39.10	38.75	-1	29,437	0.00%
2019/02/21	0	0.00	6	38.75	39.40	-6	29,463	-0.02%
2019/02/20	10	39.97	2	41.20	39.50	8	29,489	0.03%
2019/02/19	7	39.09	7	39.39	39.50	0	29,660	0.00%
2019/02/15	2	39.40	0	0.00	38.80	2	30,612	0.01%
2019/02/14	28	39.93	22	39.92	39.80	6	30,775	0.02%
2019/02/13	247	36.86	273	38.56	38.75	-26	30,306	-0.09%	大買/大賣/
2019/02/12	12	35.68	23	35.02	35.25	-11	30,182	-0.04%
2019/02/11	2	34.53	2	34.70	34.35	0	31,029	0.00%
2019/01/28	2	34.60	0	0.00	34.25	2	32,566	0.01%
2019/01/25	4	33.90	36	34.42	34.30	-32	33,389	-0.10%
2019/01/24	2	32.65	0	0.00	32.65	2	34,287	0.01%
2019/01/22	2	32.85	2	32.60	32.60	0	34,995	0.00%
2019/01/18	1	31.45	1	31.85	32.20	0	35,828	0.00%
2019/01/17	10	32.20	0	0.00	32.00	10	36,054	0.03%
2019/01/16	13	32.69	3	32.60	32.60	10	36,365	0.03%
2019/01/15	0	0.00	1	32.05	32.05	-1	36,476	0.00%
2019/01/14	2	31.93	1	31.35	31.85	1	36,612	0.00%
2019/01/11	11	33.05	0	0.00	32.95	11	36,713	0.03%
2019/01/10	10	33.80	11	33.78	33.40	-1	36,865	0.00%
2019/01/09	2	33.40	2	33.20	33.40	0	37,074	0.00%
2019/01/08	3	33.35	1	33.55	33.35	2	37,626	0.01%
2019/01/07	0	0.00	2	33.15	33.55	-2	37,762	-0.01%
2019/01/04	2	30.43	1	30.60	31.50	1	38,001	0.00%
2019/01/03	12	32.79	0	0.00	32.00	12	37,814	0.03%
2019/01/02	0	0.00	10	33.85	33.50	-10	38,184	-0.03%
2018/12/28	11	33.46	1	33.50	33.50	10	38,634	0.03%
2018/12/27	1	34.35	11	33.93	33.50	-10	39,107	-0.03%
2018/12/26	20	32.98	10	33.95	32.50	10	39,032	0.03%
2018/12/25	58	32.90	68	33.31	33.40	-10	39,341	-0.03%
2018/12/24	133	34.35	139	33.70	34.40	-6	39,312	-0.02%	大買/大賣/
2018/12/22	140	34.45	140	34.20	34.65	0	39,298	0.00%	大買/大賣/
2018/12/21	4	34.58	5	34.27	35.45	-1	39,507	0.00%
2018/12/20	175	33.89	157	34.73	33.60	18	39,119	0.05%	大買/大賣/
2018/12/19	64	37.30	61	37.46	35.20	3	38,481	0.01%
2018/12/18	18	38.07	7	38.86	37.60	11	38,498	0.03%
2018/12/17	0	0.00	1	40.80	40.50	-1	38,648	0.00%
2018/12/14	14	41.23	1	40.70	40.70	13	38,836	0.03%
2018/12/13	3	42.18	2	42.23	42.30	1	38,818	0.00%
2018/12/12	3	42.12	15	42.24	41.85	-12	38,745	-0.03%
2018/12/11	3	41.57	3	41.18	40.55	0	38,901	0.00%
2018/12/10	10	41.45	1	40.15	41.45	9	39,090	0.02%
2018/12/07	0	0.00	7	41.73	40.90	-7	39,058	-0.02%
2018/12/06	13	40.53	3	41.57	40.15	10	39,164	0.03%
2018/12/05	6	41.88	5	42.10	41.90	1	39,076	0.00%
2018/12/04	5	43.63	2	43.85	43.20	3	39,419	0.01%
2018/12/03	39	44.49	177	45.62	44.20	-138	39,430	-0.35%	大賣/鉅額交易
2018/11/30	50	42.53	50	42.76	43.20	0	38,819	0.00%
2018/11/29	83	41.60	115	42.02	42.50	-32	38,225	-0.08%	大賣/
2018/11/28	56	40.13	52	40.50	39.85	4	37,146	0.01%
2018/11/27	38	39.38	39	39.67	39.40	-1	36,504	0.00%
2018/11/26	14	38.30	14	37.94	38.20	0	35,653	0.00%
2018/11/23	8	38.34	7	38.62	37.35	1	35,760	0.00%
2018/11/22	16	38.93	30	39.13	38.15	-14	35,578	-0.04%
2018/11/21	72	39.81	55	39.63	39.50	17	35,256	0.05%
2018/11/20	4	37.63	3	37.65	37.45	1	34,251	0.00%
2018/11/19	3	37.60	3	37.40	37.70	0	34,401	0.00%
2018/11/16	22	37.81	20	37.77	36.75	2	34,265	0.01%
2018/11/15	11	36.82	23	37.20	37.70	-12	33,749	-0.04%
2018/11/14	23	37.35	45	37.74	37.00	-22	33,259	-0.07%
2018/11/13	16	37.54	16	37.56	38.35	0	32,871	0.00%
2018/11/12	11	37.49	18	37.26	37.80	-7	32,467	-0.02%
2018/11/09	48	36.70	29	36.50	37.00	19	32,209	0.06%
2018/11/08	74	36.62	67	36.90	36.25	7	31,899	0.02%
2018/11/07	44	34.56	43	34.32	35.80	1	31,002	0.00%
2018/11/06	0	0.00	2	33.25	32.55	-2	30,328	-0.01%
2018/11/05	10	33.30	0	0.00	34.05	10	30,079	0.03%
2018/11/02	31	33.23	23	33.01	33.30	8	29,779	0.03%
2018/11/01	22	33.15	25	33.44	32.75	-3	29,018	-0.01%
2018/10/31	3	30.30	26	31.38	31.40	-23	27,766	-0.08%
2018/10/30	2	28.05	5	28.38	28.55	-3	27,535	-0.01%
2018/10/29	26	28.11	11	27.36	28.65	15	27,409	0.05%
2018/10/26	7	26.84	82	26.52	26.05	-75	27,322	-0.27%
2018/10/25	1	26.55	2	26.95	26.55	-1	27,120	0.00%
2018/10/24	7	31.11	1	30.85	29.50	6	26,849	0.02%
2018/10/23	1	32.70	5	31.60	31.35	-4	26,639	-0.02%
2018/10/22	5	31.50	7	32.64	33.10	-2	26,588	-0.01%
2018/10/19	1	31.80	5	31.90	32.35	-4	26,568	-0.02%
2018/10/18	11	33.96	10	33.35	33.25	1	26,457	0.00%
2018/10/17	5	33.42	4	33.88	33.10	1	26,349	0.00%
2018/10/16	60	33.81	27	33.78	33.25	33	26,327	0.13%
2018/10/15	0	0.00	1	31.90	32.00	-1	26,269	0.00%
2018/10/12	8	32.01	0	0.00	31.85	8	26,475	0.03%
2018/10/11	0	0.00	3	31.90	31.80	-3	26,210	-0.01%
2018/10/09	14	35.42	13	35.44	35.30	1	26,240	0.00%
2018/10/08	3	37.07	0	0.00	35.15	3	26,051	0.01%
2018/10/05	14	36.78	5	37.54	36.80	9	25,907	0.03%
2018/10/04	23	40.48	1	40.55	40.00	22	25,635	0.09%
2018/10/03	9	40.44	13	40.90	40.40	-4	25,839	-0.02%
2018/10/02	7	42.94	8	43.49	42.60	-1	26,084	0.00%
2018/10/01	14	43.24	1	43.10	43.20	13	26,286	0.05%
2018/09/27	3	42.52	3	43.75	42.20	0	26,709	0.00%
2018/09/26	57	43.94	5	43.85	43.80	52	27,040	0.19%
2018/09/25	34	44.95	43	44.88	44.15	-9	26,956	-0.03%
2018/09/21	31	43.01	137	43.84	43.85	-106	26,206	-0.40%	大賣/鉅額交易
2018/09/20	9	41.69	5	41.84	40.75	4	25,600	0.02%
2018/09/19	55	41.92	5	41.88	40.20	50	25,686	0.19%
2018/09/18	0	0.00	5	41.57	40.95	-5	25,896	-0.02%
2018/09/17	14	42.30	7	41.67	42.40	7	26,186	0.03%
2018/09/14	5	41.14	17	38.91	41.45	-12	25,773	-0.05%
2018/09/13	20	38.91	4	39.34	37.70	16	25,506	0.06%
2018/09/12	8	38.59	16	39.18	38.65	-8	25,568	-0.03%
2018/09/11	11	40.26	1	40.00	39.60	10	25,723	0.04%
2018/09/10	21	38.66	5	37.51	37.45	16	25,491	0.06%
2018/09/07	30	44.96	131	41.78	41.50	-101	25,119	-0.40%	大賣/鉅額交易
2018/09/06	37	45.07	27	44.30	44.00	10	25,060	0.04%
2018/09/05	51	44.02	1	44.30	44.55	50	25,627	0.20%
2018/09/04	38	44.02	3.5	44.29	43.85	34.5	27,102	0.13%
2018/09/03	36	44.09	20	43.40	43.55	16	27,874	0.06%
2018/08/31	9	46.42	94	46.80	47.25	-85	28,015	-0.30%
2018/08/30	102	47.97	7	48.61	47.50	95	28,162	0.34%	大買/
2018/08/29	0	0.00	60	46.50	47.60	-60	28,205	-0.21%
2018/08/28	15	47.33	5	47.41	47.10	10	28,746	0.03%
2018/08/27	26	45.28	7	46.29	47.20	19	28,901	0.07%
2018/08/24	42	45.54	1	43.40	42.95	41	29,383	0.14%
2018/08/23	0	0.00	20	46.93	46.40	-20	30,829	-0.06%
2018/08/22	46	47.13	6	47.80	47.10	40	31,632	0.13%
2018/08/21	2	47.35	0	0.00	47.00	2	33,184	0.01%
2018/08/20	16	47.21	1	47.00	47.00	15	34,269	0.04%
2018/08/17	88	51.79	8	51.36	51.80	80	34,573	0.23%
2018/08/16	70	50.90	17	50.33	51.20	53	34,777	0.15%
2018/08/15	14	51.42	3	51.00	50.20	11	35,119	0.03%
2018/08/14	18	52.36	22	52.93	53.50	-4	35,718	-0.01%
2018/08/13	2	54.20	6	55.00	53.60	-4	35,970	-0.01%
2018/08/10	1	59.50	3	60.47	58.80	-2	36,641	-0.01%
2018/08/09	9	58.86	7	58.00	59.60	2	38,103	0.01%
2018/08/08	5	60.50	5	59.10	58.60	0	39,838	0.00%
2018/08/07	1	57.90	2	59.20	59.50	-1	40,602	0.00%
2018/08/06	0	0.00	4	57.70	58.30	-4	41,808	-0.01%
2018/08/03	4	56.95	2	57.10	57.80	2	42,958	0.00%
2018/08/02	8	59.15	0	0.00	56.50	8	43,259	0.02%
2018/08/01	8	61.44	0	0.00	61.80	8	43,841	0.02%
2018/07/31	3	61.77	1	62.20	63.00	2	45,167	0.00%
2018/07/30	1	62.80	2	63.40	61.80	-1	45,338	0.00%
2018/07/27	26	63.23	2	63.10	64.60	24	45,469	0.05%
2018/07/26	11	64.15	3	63.50	63.30	8	45,878	0.02%
2018/07/25	2	63.90	1	63.50	63.00	1	46,171	0.00%
2018/07/23	0	0.00	2	62.00	62.80	-2	46,073	0.00%
2018/07/20	10	63.81	29	64.66	62.40	-19	46,066	-0.04%
2018/07/19	20	63.98	5	63.66	64.00	15	45,727	0.03%
2018/07/18	3	62.53	1	61.50	61.50	2	46,120	0.00%
2018/07/17	0	0.00	1	63.20	62.60	-1	46,538	0.00%
2018/07/16	2	63.20	3	63.97	64.30	-1	47,402	0.00%
2018/07/13	2	64.25	1	62.70	62.30	1	48,285	0.00%
2018/07/12	6	62.75	3	62.87	62.10	3	47,998	0.01%
2018/07/11	7	60.93	27	61.15	62.00	-20	47,915	-0.04%
2018/07/10	33	60.87	32	61.62	62.40	1	47,730	0.00%
2018/07/09	2	59.50	2	57.80	57.80	0	47,682	0.00%
2018/07/06	2	55.75	5	56.84	58.70	-3	47,345	-0.01%
2018/07/05	2	55.20	5	54.82	53.90	-3	46,923	-0.01%
2018/07/04	6	53.87	3	53.57	53.00	3	46,768	0.01%
2018/07/03	5	59.80	5	58.00	58.10	0	46,387	0.00%
2018/07/02	4	60.13	0	0.00	59.10	4	46,387	0.01%
2018/06/29	9	60.87	7	61.66	62.30	2	46,271	0.00%
2018/06/28	18	62.02	14	62.11	60.80	4	46,268	0.01%
2018/06/27	10	60.62	47	60.96	61.60	-37	45,965	-0.08%
2018/06/26	59	60.04	21	60.04	60.70	38	45,735	0.08%
2018/06/25	9	58.57	11	59.47	57.60	-2	45,247	0.00%
2018/06/22	7	60.21	0.2	59.70	59.70	6.8	45,234	0.02%
2018/06/21	1	62.00	3	63.03	62.50	-2	45,060	0.00%
2018/06/20	2	61.05	2	61.60	60.60	0	44,997	0.00%
2018/06/19	3	65.23	0	0.00	64.50	3	44,847	0.01%
2018/06/15	2	68.00	1	68.00	66.60	1	44,751	0.00%
2018/06/14	1	67.80	5	67.12	68.10	-4	44,648	-0.01%
2018/06/13	10	69.93	14	69.51	67.00	-4	44,859	-0.01%
2018/06/12	26	72.44	27	72.86	70.00	-1	44,681	0.00%
2018/06/11	0	0.00	4	66.25	69.70	-4	43,257	-0.01%
2018/06/08	9	62.32	10	62.35	63.40	-1	42,538	0.00%
2018/06/07	2	66.25	0	0.00	65.00	2	42,363	0.00%
2018/06/06	2	65.85	1	66.10	66.00	1	42,989	0.00%
2018/06/05	8	66.20	6	65.45	63.70	2	43,474	0.00%
2018/06/04	11	67.10	10	66.83	67.30	1	42,688	0.00%
2018/06/01	13	67.98	18	68.13	67.10	-5	42,378	-0.01%
2018/05/31	54	71.84	71	71.15	69.90	-17	41,822	-0.04%
2018/05/30	14	66.67	19	66.36	67.80	-5	40,393	-0.01%
2018/05/29	39	68.31	41.2	67.91	66.40	-2.2	39,562	-0.01%
2018/05/28	22	64.66	27	64.11	64.80	-5	37,968	-0.01%
2018/05/25	8	60.99	2	60.50	60.50	6	36,847	0.02%
2018/05/24	1	58.60	4	59.48	59.30	-3	36,381	-0.01%
2018/05/23	13	59.60	4	59.20	58.90	9	36,141	0.02%
2018/05/22	10	61.31	6	60.93	58.50	4	35,613	0.01%
2018/05/21	19	63.07	2	63.70	62.60	17	34,997	0.05%
2018/05/18	11	61.98	13	62.83	63.20	-2	34,507	-0.01%
2018/05/17	77	64.21	90	63.24	61.20	-13	33,760	-0.04%
2018/05/16	185	60.91	181	61.18	62.00	4	32,460	0.01%	大買/大賣/
2018/05/15	73	58.03	78	57.09	57.30	-5	31,009	-0.02%
2018/05/14	22	56.54	25	57.33	58.10	-3	30,392	-0.01%
2018/05/11	17	55.35	14	54.96	52.90	3	29,133	0.01%
2018/05/10	7	52.13	6	51.68	53.50	1	27,993	0.00%
2018/05/09	34	53.43	41	53.00	52.50	-7	27,547	-0.03%
2018/05/08	43	53.77	33	53.63	53.80	10	26,881	0.04%
2018/05/03	16	50.14	141	49.62	48.75	-125	25,913	-0.48%	大賣/鉅額交易
2018/05/02	7	48.99	0	0.00	48.90	7	25,992	0.03%
2018/04/30	1	47.50	1	46.75	46.80	0	26,032	0.00%
2018/04/27	50	46.95	50	46.50	46.50	0	27,327	0.00%
2018/04/26	3	47.77	5.3	47.16	45.90	-2.3	28,276	-0.01%
2018/04/25	11	46.21	12	46.74	47.60	-1	28,445	0.00%
2018/04/24	64	48.41	62	46.08	46.25	2	29,126	0.01%
2018/04/23	6	50.17	8.4	50.49	48.80	-2.4	28,557	-0.01%
2018/04/20	81	49.00	38	48.88	48.70	43	28,578	0.15%
2018/04/19	14	47.66	5	48.27	49.10	9	27,712	0.03%
2018/04/18	0	0.00	1	44.55	44.65	-1	26,756	0.00%
2018/04/16	0	0.00	1	45.30	45.50	-1	27,170	0.00%
2018/04/13	1	46.05	18	45.99	45.65	-17	27,575	-0.06%
2018/04/11	3	46.00	2	45.75	45.05	1	28,225	0.00%
2018/04/10	3	44.50	3	44.68	44.60	0	28,851	0.00%
2018/04/09	8	44.41	7	44.70	43.80	1	29,531	0.00%
2018/04/03	19	43.86	4	43.90	44.25	15	29,498	0.05%
2018/04/02	4	43.64	3	43.70	43.05	1	29,804	0.00%
2018/03/31	1	43.55	1	43.70	44.00	0	29,953	0.00%
2018/03/30	8	45.80	8	46.15	44.70	0	30,304	0.00%
2018/03/29	1	46.30	0	0.00	45.50	1	30,876	0.00%
2018/03/28	3	45.85	2	45.78	45.80	1	30,715	0.00%
2018/03/26	20	45.50	0	0.00	45.75	20	31,408	0.06%
2018/03/23	1	45.10	4	45.19	45.00	-3	31,596	-0.01%
2018/03/22	2	47.15	5	48.24	47.05	-3	31,550	-0.01%
2018/03/21	60	47.18	14	47.11	47.00	46	31,458	0.15%
2018/03/20	5	47.06	16	47.17	47.25	-11	31,677	-0.03%
2018/03/19	33	48.43	13	48.48	47.65	20	31,851	0.06%
2018/03/16	7	48.45	20	48.38	47.20	-13	31,592	-0.04%
2018/03/15	2	46.65	1	46.45	47.00	1	31,638	0.00%
2018/03/14	2	47.68	20	46.80	46.90	-18	31,960	-0.06%
2018/03/13	1	48.10	0	0.00	48.55	1	32,804	0.00%
2018/03/12	42	48.23	29	47.62	47.75	13	33,151	0.04%
2018/03/09	15	46.58	6	45.88	47.50	9	33,111	0.03%
2018/03/08	0	0.00	1	43.20	43.20	-1	33,139	0.00%
2018/03/07	2	42.03	1	43.00	42.70	1	33,542	0.00%
2018/03/06	3	42.00	3	43.00	42.40	0	33,993	0.00%
2018/03/05	1	41.80	0	0.00	41.40	1	34,392	0.00%
2018/03/02	2	44.40	2	44.20	44.10	0	34,552	0.00%
2018/03/01	1	45.00	0	0.00	45.00	1	35,135	0.00%
2018/02/27	3	46.20	3	45.45	45.30	0	35,753	0.00%
2018/02/26	0	0.00	2	45.50	45.50	-2	36,140	-0.01%
2018/02/23	1	44.95	1	44.35	44.50	0	36,662	0.00%
2018/02/21	0	0.00	3	45.20	45.00	-3	39,623	-0.01%
2018/02/08	20	45.00	10	43.10	43.50	10	40,591	0.02%
2018/02/07	1	44.50	2	45.83	45.10	-1	40,855	0.00%
2018/02/06	13	42.88	10	42.71	42.50	3	41,706	0.01%
2018/02/05	10	46.00	0	0.00	47.20	10	43,336	0.02%
2018/02/02	0.1	47.20	17	46.95	47.20	-16.9	44,680	-0.04%
2018/02/01	7	48.90	0	0.00	48.00	7	46,364	0.02%
2018/01/31	1.2	47.71	11	47.64	48.00	-9.8	47,867	-0.02%
2018/01/30	22	49.41	21	49.72	48.60	1	48,603	0.00%
2018/01/29	9	49.87	6	49.48	49.85	3	48,644	0.01%
2018/01/26	6	49.33	4	50.60	49.00	2	48,988	0.00%
2018/01/25	6	50.50	2	51.75	49.50	4	48,892	0.01%
2018/01/24	6	52.12	12	52.20	52.30	-6	48,813	-0.01%
2018/01/23	20	54.40	8	53.58	52.40	12	49,067	0.02%
2018/01/22	4	51.95	7	52.46	53.60	-3	48,434	-0.01%
2018/01/19	2	48.53	8	48.60	48.75	-6	49,111	-0.01%
2018/01/18	14	47.96	9	48.08	47.90	5	49,222	0.01%
2018/01/17	0	0.00	2	46.93	46.90	-2	49,485	0.00%
2018/01/16	6	48.00	17.5	47.97	47.05	-11.5	50,360	-0.02%
2018/01/15	1	46.30	2	46.33	47.00	-1	51,050	0.00%
2018/01/12	1	46.50	1	47.00	45.90	0	51,888	0.00%
2018/01/11	5	46.00	3	45.78	46.20	2	52,157	0.00%
2018/01/10	5	47.10	2	46.93	45.85	3	52,303	0.01%
2018/01/09	3	46.42	4	47.15	47.25	-1	52,530	0.00%
2018/01/08	6	45.40	5	46.25	45.05	1	52,941	0.00%
2018/01/05	3	47.58	7	47.59	47.15	-4	53,817	-0.01%
2018/01/04	9	45.57	34	45.63	46.50	-25	54,411	-0.05%
2018/01/03	11	44.49	6	44.35	43.95	5	53,809	0.01%
2018/01/02	4	42.63	5	42.80	42.35	-1	53,322	0.00%