合晶 (6182)-兆豐-北高雄券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.50
漲跌
--
漲幅
0.00%
成交量
1,288張
產業
上櫃半導體類股
1516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－兆豐-北高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	39.10	20	39.05	39.20	-19	2,937	-0.65%
2024/04/24	0	0.00	1	38.90	39.00	-1	2,969	-0.03%
2024/04/19	0	0.00	1	39.30	38.85	-1	3,009	-0.03%
2024/04/17	1	39.65	0	0.00	39.75	1	2,966	0.03%
2024/04/16	0	0.00	4	40.15	38.90	-4	2,945	-0.14%
2024/04/15	0	0.00	2	40.08	40.10	-2	2,945	-0.07%
2024/04/12	1	39.45	0	0.00	39.45	1	2,947	0.03%
2024/04/10	3	40.12	0	0.00	39.95	3	3,008	0.10%
2024/04/02	0	0.00	2	39.88	40.15	-2	3,112	-0.06%
2024/04/01	0	0.00	1	40.00	39.90	-1	3,203	-0.03%
2024/03/29	0	38.95	0	0.00	39.00	0	3,209	0.00%
2024/03/28	1	38.80	0	0.00	38.80	1	3,278	0.03%
2024/03/27	0.5	39.25	0	0.00	39.00	0.5	3,324	0.01%
2024/03/26	6	39.47	7	39.00	38.75	-1	3,388	-0.03%
2024/03/21	230	40.05	4.1	40.09	40.00	225.9	3,678	6.14%	大買/鉅額交易
2024/03/20	250	40.21	0	0.00	40.15	250	3,999	6.25%	大買/鉅額交易
2024/03/19	210	39.85	1	40.05	39.60	209	4,036	5.18%	大買/鉅額交易
2024/03/18	311.2	38.86	0	0.00	38.80	311.2	4,353	7.15%	大買/鉅額交易
2024/03/14	1	40.30	0	0.00	40.20	1	4,547	0.02%
2024/03/13	4	41.73	4	40.84	40.70	0	4,537	0.00%
2024/03/11	5	42.20	0	0.00	41.60	5	4,453	0.11%
2024/03/08	5	42.27	8	42.45	42.35	-3	4,322	-0.07%
2024/03/07	1	39.95	2	40.38	39.95	-1	3,985	-0.03%
2024/03/06	3	39.97	0	0.00	39.85	3	3,958	0.08%
2024/03/05	0	40.45	0	0.00	40.10	0	3,980	0.00%
2024/03/04	3	40.48	0	0.00	40.10	3	3,992	0.08%
2024/03/01	2	39.95	0	0.00	39.90	2	4,022	0.05%
2024/02/29	1	39.90	0	0.00	39.80	1	4,017	0.02%
2024/02/27	3	40.07	0	40.00	39.90	3	4,006	0.07%
2024/02/26	1	40.80	0	0.00	40.40	1	3,992	0.03%
2024/02/23	2	41.05	1	41.50	41.00	1	3,963	0.03%
2024/02/22	0	0.00	4	41.35	41.20	-4	3,963	-0.10%
2024/02/20	1	41.45	0	0.00	41.30	1	3,960	0.03%
2024/02/19	1	41.70	1	41.75	41.70	0	3,969	0.00%
2024/02/05	2	40.75	0	0.00	40.70	2	3,961	0.05%
2024/02/01	2	40.68	0	0.00	41.00	2	4,014	0.05%
2024/01/30	2	40.75	0	0.00	40.55	2	4,055	0.05%
2024/01/22	1	42.55	0	42.50	42.55	1	4,248	0.02%
2024/01/19	2	42.20	0	0.00	42.15	2	4,291	0.05%
2024/01/17	2	42.30	0	0.00	42.20	2	4,333	0.05%
2024/01/12	0	0.00	1	42.60	42.75	-1	4,315	-0.02%
2024/01/10	6	42.44	0	0.00	42.35	6	4,351	0.14%
2024/01/05	2	43.15	0	0.00	43.05	2	4,347	0.05%
2024/01/04	3	43.07	0	0.00	43.25	3	4,341	0.07%
2024/01/02	1	43.20	1	43.05	43.05	0	4,297	0.00%
2023/12/29	2	43.30	0	0.00	43.30	2	4,298	0.05%
2023/12/28	3	43.87	0	0.00	43.55	3	4,277	0.07%
2023/12/27	2.1	43.75	0	0.00	43.95	2.1	4,250	0.05%
2023/12/26	7	43.99	1	44.15	44.15	6	4,172	0.14%
2023/12/25	14	43.61	0	0.00	43.75	14	4,130	0.34%
2023/12/22	1	44.30	0	0.00	44.10	1	4,096	0.02%
2023/12/21	3	44.18	2	44.10	44.05	1	4,051	0.02%
2023/12/20	36	44.84	0	0.00	44.65	36	3,989	0.90%
2023/12/19	5	44.99	0.5	45.00	45.00	4.6	3,943	0.12%
2023/12/18	1	46.90	2	47.00	46.05	-1	3,839	-0.03%
2023/12/15	0	48.45	4	48.93	48.05	-4	3,768	-0.11%
2023/12/14	0	0.00	1	46.65	47.40	-1	3,495	-0.03%
2023/12/13	10	47.83	13	48.05	46.45	-3	3,474	-0.09%
2023/12/12	5	46.75	15	46.81	47.60	-10	3,179	-0.31%
2023/12/11	1	44.20	2	44.35	44.20	-1	2,933	-0.03%
2023/12/08	0	0.00	1	44.55	44.50	-1	2,993	-0.03%
2023/12/07	1	43.85	8	44.05	43.80	-7	3,090	-0.23%
2023/12/06	0	0.00	5	44.40	44.35	-5	3,137	-0.16%
2023/12/04	1	45.55	0	0.00	45.00	1	3,281	0.03%
2023/11/30	1	45.35	0	0.00	45.00	1	3,365	0.03%
2023/11/29	0	0.00	1	45.05	45.20	-1	3,346	-0.03%
2023/11/28	1	45.00	1	44.45	44.85	0	3,332	0.00%
2023/11/24	2	43.95	0	0.00	43.85	2	3,305	0.06%
2023/11/22	0	0.00	2	43.80	43.70	-2	3,317	-0.06%
2023/11/21	0	0.00	1	44.25	43.60	-1	3,334	-0.03%
2023/11/16	0	0.00	2	43.45	43.80	-2	3,373	-0.06%
2023/11/15	4	43.08	4	43.09	43.00	0	3,371	0.00%
2023/11/14	2	42.70	2	42.75	42.65	0	3,404	0.00%
2023/11/13	0	0.00	3	43.08	42.95	-3	3,426	-0.09%
2023/11/10	0	0.00	1	42.85	42.90	-1	3,449	-0.03%
2023/11/09	8	42.44	1	42.40	42.40	7	3,456	0.20%
2023/11/08	1	43.10	2	43.35	43.15	-1	3,457	-0.03%
2023/11/07	4	43.09	0	0.00	43.00	4	3,444	0.12%
2023/11/06	3	43.53	2	43.80	43.50	1	3,448	0.03%
2023/11/02	0	0.00	2	45.18	45.15	-2	3,480	-0.06%
2023/10/31	2	44.25	0	0.00	43.60	2	3,473	0.06%
2023/10/30	2	45.40	0	0.00	45.10	2	3,470	0.06%
2023/10/27	3	47.10	0	0.00	45.80	3	3,464	0.09%
2023/10/25	1	46.50	1	46.75	46.15	0	3,467	0.00%
2023/10/24	0	0.00	0.4	46.49	46.70	-0.4	3,475	-0.01%
2023/10/23	0	0.00	0.3	46.20	46.00	-0.3	3,507	-0.01%
2023/10/20	0	0.00	1	46.15	46.00	-1	3,539	-0.03%
2023/10/19	0	0.00	2	46.20	45.90	-2	3,586	-0.06%
2023/10/18	1.5	46.05	2	46.20	45.90	-0.6	3,621	-0.02%
2023/10/17	0	0.00	3	46.62	46.05	-3	3,611	-0.08%
2023/10/16	2	46.30	5	46.64	46.35	-3	3,738	-0.08%
2023/10/13	0	0.00	3	46.73	46.50	-3	3,861	-0.08%
2023/10/12	0	45.23	2	45.13	45.85	-2	3,963	-0.05%
2023/10/11	0	45.15	0	0.00	45.05	0	4,050	0.00%
2023/10/06	0	0.00	1	45.80	45.95	-1	4,134	-0.02%
2023/10/05	0	45.30	0	0.00	46.00	0	4,280	0.00%
2023/10/03	0	0.00	1	45.00	45.00	-1	4,457	-0.02%
2023/10/02	1	44.20	3	45.00	45.00	-2	4,520	-0.04%
2023/09/28	1	44.10	0	0.00	44.00	1	4,614	0.02%
2023/09/26	1	44.85	1	44.65	44.65	0	4,648	0.00%
2023/09/25	1	44.95	0	0.00	44.95	1	4,702	0.02%
2023/09/21	4	44.85	2	45.20	44.85	2	4,742	0.04%
2023/09/20	0	0.00	3	45.33	44.90	-3	4,817	-0.06%
2023/09/18	0	0.00	2	46.88	46.70	-2	4,853	-0.04%
2023/09/14	0	0.00	2	46.20	46.00	-2	4,750	-0.04%
2023/09/12	1	45.65	2	45.68	45.65	-1	4,776	-0.02%
2023/09/11	2	44.80	0	0.00	44.40	2	4,792	0.04%
2023/09/08	0	0.00	1	45.20	44.85	-1	5,009	-0.02%
2023/09/07	1.1	44.90	0	0.00	44.85	1.1	4,970	0.02%
2023/09/06	0.1	43.70	4	43.94	44.30	-4	4,892	-0.08%
2023/09/05	3	43.55	0	0.00	43.55	3	4,848	0.06%
2023/09/04	0	0.00	1	43.20	43.20	-1	4,859	-0.02%
2023/08/31	0	0.00	4	42.60	42.60	-4	4,871	-0.08%
2023/08/30	0	0.00	6	42.45	42.45	-6	4,885	-0.12%
2023/08/25	0	0.00	4	41.65	42.15	-4	4,910	-0.08%
2023/08/24	2	41.65	10	41.65	41.75	-8	4,913	-0.16%
2023/08/23	0	0.00	2	42.20	42.00	-2	4,928	-0.04%
2023/08/22	0	0.00	5	41.30	41.65	-5	4,921	-0.10%
2023/08/21	2	41.25	12	40.89	41.10	-10	4,900	-0.20%
2023/08/18	6	41.12	8	41.44	41.25	-2	4,893	-0.04%
2023/08/15	0.1	39.60	1	39.40	39.25	-0.9	4,833	-0.02%
2023/08/14	7	39.01	0	0.00	39.25	7	4,827	0.15%
2023/08/10	1	40.00	2	40.00	40.00	-1	4,773	-0.02%
2023/08/09	12	41.01	0	0.00	40.45	12	4,724	0.25%
2023/08/08	2	41.53	0	0.00	41.50	2	4,637	0.04%
2023/08/07	12	42.16	0	0.00	42.30	12	4,601	0.26%
2023/08/04	1	42.30	0	0.00	42.70	1	4,583	0.02%
2023/08/02	4	42.14	71	42.59	42.45	-67	4,603	-1.46%
2023/08/01	3	42.55	2	42.75	43.05	1	4,540	0.02%
2023/07/31	9	42.73	1	42.55	42.50	8	4,534	0.18%
2023/07/28	4.2	43.55	1	43.60	43.50	3.2	4,463	0.07%
2023/07/27	1	43.60	4	43.60	43.60	-3	4,464	-0.07%
2023/07/26	2	42.88	0	0.00	42.75	2	4,454	0.04%
2023/07/25	54	43.35	0	0.00	43.55	54	4,430	1.22%
2023/07/24	1	43.10	7	43.05	43.05	-6	4,423	-0.14%
2023/07/21	14	44.65	0	0.00	44.40	14	4,421	0.32%
2023/07/20	4	45.71	0	0.00	45.60	4	4,426	0.09%
2023/07/19	25	46.54	2	46.68	45.60	23	4,456	0.52%
2023/07/18	1	48.20	25	48.59	48.60	-24	4,399	-0.55%
2023/07/17	7	48.86	5	48.89	48.90	2	4,293	0.05%
2023/07/14	5	47.65	10	47.85	48.45	-5	4,239	-0.12%
2023/07/13	11	48.16	0	0.00	47.35	11	4,166	0.26%
2023/07/12	6	48.23	6	47.79	48.10	0	4,123	0.00%
2023/07/11	4	47.68	11	47.71	47.80	-7	4,014	-0.17%
2023/07/10	6	47.20	0	0.00	47.30	6	3,981	0.15%
2023/07/07	0	46.75	0	0.00	46.70	0	3,963	0.00%
2023/07/06	3	47.55	3	47.70	47.75	0	3,922	0.00%
2023/07/05	5	47.15	2	47.03	47.35	3	3,870	0.08%
2023/07/04	1	46.80	0	0.00	46.75	1	3,838	0.03%
2023/07/03	4	47.35	12	47.50	47.30	-8	3,841	-0.21%
2023/06/30	0	0.00	3	47.10	47.30	-3	3,822	-0.08%
2023/06/28	0	0.00	17	47.21	47.20	-17	3,834	-0.44%
2023/06/27	2	47.40	20	46.68	46.60	-18	3,836	-0.47%
2023/06/26	1	46.25	0	0.00	46.15	1	3,751	0.03%
2023/06/21	0.2	46.05	0	0.00	46.15	0.2	3,831	0.01%
2023/06/20	1	45.90	0	0.00	45.95	1	3,980	0.03%
2023/06/16	2.3	46.02	13	46.36	46.65	-10.7	4,269	-0.25%
2023/06/15	3	46.32	2	46.30	46.40	1	4,270	0.02%
2023/06/14	7	46.37	25.3	46.22	46.30	-18.3	4,244	-0.43%
2023/06/12	6	43.85	0	0.00	43.85	6	4,195	0.14%
2023/06/09	10	43.90	0	0.00	43.90	10	4,224	0.24%
2023/06/08	11.3	44.13	0	0.00	44.05	11.3	4,254	0.27%
2023/06/07	0	0.00	1	44.85	45.20	-1	4,335	-0.02%
2023/06/06	0	0.00	1	44.85	45.20	-1	4,371	-0.02%
2023/06/05	11	45.41	21	45.46	45.40	-10	4,430	-0.23%
2023/06/02	8	45.04	0	0.00	44.75	8	4,433	0.18%
2023/06/01	1	44.50	4	44.64	44.65	-3	4,454	-0.07%
2023/05/31	0	0.00	2	44.95	44.95	-2	4,466	-0.04%
2023/05/29	1	44.50	2	44.85	44.80	-1	4,461	-0.02%
2023/05/26	1	44.35	0	0.00	44.05	1	4,455	0.02%
2023/05/24	0	0.00	1	44.05	44.00	-1	4,492	-0.02%
2023/05/23	0	0.00	1	43.95	44.10	-1	4,510	-0.02%
2023/05/22	2	43.63	0	0.00	43.70	2	4,504	0.04%
2023/05/18	0	0.00	1	43.45	43.50	-1	4,597	-0.02%
2023/05/17	3	43.15	0	0.00	43.00	3	4,643	0.06%
2023/05/15	0	0.00	3	42.30	42.25	-3	4,660	-0.06%
2023/05/11	1	42.15	1	42.35	42.05	0	4,834	0.00%
2023/05/09	3	42.83	0	0.00	42.60	3	4,975	0.06%
2023/05/08	0	0.00	1	44.20	43.80	-1	4,988	-0.02%
2023/05/05	1	44.20	0	0.00	43.95	1	5,039	0.02%
2023/05/04	10	43.90	0	0.00	43.95	10	5,109	0.20%
2023/05/02	0	0.00	5	44.10	44.00	-5	5,268	-0.09%
2023/04/28	0	0.00	2	43.60	43.20	-2	5,378	-0.04%
2023/04/26	2	42.50	0	0.00	42.50	2	5,334	0.04%
2023/04/25	3	43.23	0	0.00	42.55	3	5,320	0.06%
2023/04/24	6	43.70	2	43.60	43.55	4	5,314	0.08%
2023/04/21	0.2	44.60	0	0.00	44.10	0.2	5,301	0.00%
2023/04/19	2	45.45	3.2	45.43	45.25	-1.2	5,337	-0.02%
2023/04/18	4	46.18	1	46.25	46.15	3	5,261	0.06%
2023/04/17	1	46.15	0	0.00	46.15	1	5,238	0.02%
2023/04/14	14	46.64	6	46.77	46.70	8	5,182	0.15%
2023/04/13	19	47.37	0	0.00	46.85	19	5,147	0.37%
2023/04/12	0	0.00	2	48.25	48.35	-2	5,035	-0.04%
2023/04/11	4	48.61	1	48.60	48.30	3	4,993	0.06%
2023/04/10	3	48.48	4	48.58	48.65	-1	4,980	-0.02%
2023/04/07	0	0.00	2	48.10	47.90	-2	4,918	-0.04%
2023/03/31	0	0.00	3	48.90	48.50	-3	4,867	-0.06%
2023/03/29	0	0.00	1	48.80	48.00	-1	4,819	-0.02%
2023/03/28	3.1	48.22	3	49.10	48.10	0.1	4,807	0.00%
2023/03/27	0	0.00	1	49.15	48.90	-1	4,706	-0.02%
2023/03/24	3	49.65	4	49.29	49.35	-1	4,633	-0.02%
2023/03/23	5.1	49.35	14	49.14	49.55	-8.9	4,531	-0.20%
2023/03/22	3	48.28	9	48.53	48.90	-6	4,355	-0.14%
2023/03/21	13	48.06	6	48.18	47.70	7	4,191	0.17%
2023/03/20	0	0.00	24	46.55	47.20	-24	4,007	-0.60%
2023/03/17	5	46.80	0	0.00	46.20	5	3,945	0.13%
2023/03/16	6	46.39	1	46.45	46.45	5	3,860	0.13%
2023/03/15	2	45.45	15	46.04	45.95	-13	3,782	-0.34%
2023/03/14	5	44.40	1	45.25	44.90	4	3,738	0.11%
2023/03/13	6	44.74	4	44.30	44.75	2	3,733	0.05%
2023/03/10	7	46.24	6	46.52	45.40	1	3,731	0.03%
2023/03/09	2	46.30	0	0.00	46.20	2	3,782	0.05%
2023/03/08	0	0.00	7	46.67	46.90	-7	3,772	-0.19%
2023/03/07	10	46.28	0	0.00	46.10	10	3,742	0.27%
2023/03/06	2	45.93	9	45.85	46.05	-7	3,738	-0.19%
2023/03/03	0	0.00	3	44.87	45.00	-3	3,738	-0.08%
2023/03/01	0	0.00	1	44.95	45.10	-1	3,897	-0.03%
2023/02/24	10	44.82	3	45.50	44.90	7	3,889	0.18%
2023/02/23	1	45.30	3	45.40	45.35	-2	3,899	-0.05%
2023/02/22	4	44.76	6	45.10	45.15	-2	3,948	-0.05%
2023/02/21	2	45.90	3	46.45	45.85	-1	3,949	-0.03%
2023/02/20	1	46.30	0	0.00	46.35	1	4,028	0.02%
2023/02/16	8	45.53	9.5	46.00	46.45	-1.5	4,165	-0.04%
2023/02/15	6	44.82	22.5	44.95	45.05	-16.5	4,284	-0.39%
2023/02/14	3	45.25	0	0.00	45.05	3	4,354	0.07%
2023/02/13	3	45.50	0	0.00	45.15	3	4,433	0.07%
2023/02/10	3	45.82	1	46.10	45.70	2	4,528	0.04%
2023/02/09	2	46.70	6	46.93	46.65	-4	4,594	-0.09%
2023/02/08	46	46.77	3	46.85	46.15	43	4,578	0.94%
2023/02/07	1	46.00	6	46.08	46.20	-5	4,562	-0.11%
2023/02/06	9	44.94	2	45.10	44.70	7	4,616	0.15%
2023/02/03	1	45.65	5.1	45.69	45.55	-4.1	4,610	-0.09%
2023/02/01	0	0.00	1	45.30	45.50	-1	4,585	-0.02%
2023/01/31	2	44.35	2	44.68	44.85	0	4,618	0.00%
2023/01/30	6	44.28	1	43.10	44.50	5	4,570	0.11%
2023/01/17	0	0.00	1	42.10	42.10	-1	4,472	-0.02%
2023/01/13	2.1	42.50	7	41.96	41.80	-4.9	4,593	-0.11%
2023/01/12	2	42.75	2	42.70	42.55	0	4,600	0.00%
2023/01/11	1	43.45	0	0.00	43.40	1	4,613	0.02%
2023/01/10	4	43.76	0	0.00	43.90	4	4,666	0.09%
2023/01/09	6	44.08	7	43.54	44.25	-1	4,683	-0.02%
2023/01/05	5	42.25	5	41.95	41.65	0	4,758	0.00%
2023/01/04	0	0.00	15	41.57	41.75	-15	4,822	-0.31%
2023/01/03	14	41.29	3	41.53	41.45	11	4,896	0.22%
2022/12/30	13	41.23	9	41.01	40.80	4	4,942	0.08%
2022/12/29	0	0.00	1	40.75	41.00	-1	5,014	-0.02%
2022/12/28	4	40.88	0	0.00	40.75	4	5,203	0.08%
2022/12/27	0.5	42.50	0	0.00	42.15	0.5	5,257	0.01%
2022/12/23	1	41.55	0	0.00	41.80	1	5,471	0.02%
2022/12/20	7	42.41	2	42.70	41.85	5	6,069	0.08%
2022/12/13	0	0.00	7	44.10	43.85	-7	6,483	-0.11%
2022/12/12	0	0.00	3	43.75	43.75	-3	6,505	-0.05%
2022/12/09	4	44.93	0	0.00	44.25	4	6,550	0.06%
2022/12/08	6	44.78	4	45.00	44.85	2	6,563	0.03%
2022/12/07	2	44.78	0	0.00	44.75	2	6,595	0.03%
2022/12/06	6.5	46.58	0	0.00	46.00	6.5	6,609	0.10%
2022/12/05	2	47.73	0	0.00	47.70	2	6,613	0.03%
2022/12/02	0	0.00	6	47.92	47.60	-6	6,622	-0.09%
2022/12/01	22	47.48	14	47.62	47.70	8	6,644	0.12%
2022/11/30	1	46.00	2	45.90	45.95	-1	6,594	-0.02%
2022/11/29	1	44.90	0	0.00	45.20	1	6,728	0.01%
2022/11/28	1	45.50	0	0.00	45.55	1	6,740	0.01%
2022/11/25	0	0.00	1	46.50	45.90	-1	6,802	-0.01%
2022/11/24	2	46.43	7	46.14	46.50	-5	6,820	-0.07%
2022/11/23	1	46.00	2	45.65	45.20	-1	6,795	-0.01%
2022/11/21	0	0.00	2	45.85	45.85	-2	7,128	-0.03%
2022/11/18	0	0.00	1.7	46.09	45.65	-1.7	7,432	-0.02%
2022/11/17	0	0.00	1	46.10	46.20	-1	7,423	-0.01%
2022/11/16	2	45.58	3	46.02	46.10	-1	7,464	-0.01%
2022/11/15	1	45.50	2	45.73	46.00	-1	7,430	-0.01%
2022/11/14	11	44.69	2	44.80	45.00	9	7,468	0.12%
2022/11/11	4	45.24	6	45.24	44.75	-2	7,530	-0.03%
2022/11/10	3	43.50	0	0.00	43.80	3	7,430	0.04%
2022/11/09	6	42.65	7	42.91	43.00	-1	7,527	-0.01%
2022/11/08	11	42.79	21	42.49	42.25	-10	7,570	-0.13%
2022/11/07	17	41.91	9	42.36	42.35	8	7,805	0.10%
2022/11/04	3	41.57	1	42.05	42.20	2	8,032	0.02%
2022/11/03	0	0.00	1	41.45	41.40	-1	8,027	-0.01%
2022/11/02	12	40.92	8	40.98	41.00	4	8,098	0.05%
2022/11/01	1	40.25	0	0.00	40.20	1	8,034	0.01%
2022/10/28	1	39.00	3	39.15	39.05	-2	8,131	-0.02%
2022/10/27	4	39.43	36	39.30	39.95	-32	8,121	-0.39%
2022/10/26	15	37.89	3	38.18	37.60	12	8,063	0.15%
2022/10/25	8	38.48	14	39.16	38.30	-6	8,072	-0.07%
2022/10/24	10	39.43	11.5	40.04	38.95	-1.5	8,111	-0.02%
2022/10/20	1	38.70	10	38.83	38.70	-9	8,089	-0.11%
2022/10/19	11	39.41	2	39.40	39.00	9	8,105	0.11%
2022/10/18	2	40.25	2	40.50	39.55	0	8,090	0.00%
2022/10/17	6	37.90	52	37.74	39.80	-46	8,162	-0.56%
2022/10/14	5	38.75	6	38.86	38.95	-1	8,231	-0.01%
2022/10/13	26	38.26	11	37.29	36.40	15	8,282	0.18%
2022/10/11	35	38.44	3	38.53	38.40	32	8,291	0.39%
2022/10/07	1	40.85	0	0.00	40.60	1	8,336	0.01%
2022/10/06	6	40.77	10	40.40	41.10	-4	8,352	-0.05%
2022/10/05	0	0.00	28	41.80	40.80	-28	8,345	-0.34%
2022/10/04	4	39.90	2	39.85	39.90	2	8,311	0.02%
2022/10/03	12	38.53	1	38.60	38.60	11	8,391	0.13%
2022/09/30	21	38.16	2	38.68	39.45	19	8,407	0.23%
2022/09/29	0	0.00	1	38.55	38.30	-1	8,428	-0.01%
2022/09/28	4	39.30	0	0.00	37.90	4	8,439	0.05%
2022/09/27	6.1	39.54	3	38.88	40.30	3.1	8,331	0.04%
2022/09/26	12	40.58	5	43.60	40.15	7	8,083	0.09%
2022/09/23	0	0.00	1	45.40	44.60	-1	7,976	-0.01%
2022/09/22	3	44.97	2	44.70	45.80	1	7,992	0.01%
2022/09/21	4	45.71	0	0.00	45.35	4	7,978	0.05%
2022/09/16	2	47.83	0	0.00	47.25	2	8,045	0.02%
2022/09/15	3	48.65	2	49.03	48.25	1	8,114	0.01%
2022/09/14	2	47.90	1	47.80	48.80	1	8,186	0.01%
2022/09/13	1	49.05	2	49.15	48.90	-1	8,228	-0.01%
2022/09/12	6	49.55	1	49.20	49.30	5	8,309	0.06%
2022/09/08	8	47.77	5	47.88	48.00	3	8,404	0.04%
2022/09/07	0	0.00	30	46.58	46.50	-30	8,480	-0.35%
2022/09/06	4	48.53	2	48.43	47.30	2	8,494	0.02%
2022/09/05	6	49.07	1	48.75	48.50	5	8,483	0.06%
2022/09/02	2	51.45	1	51.50	51.00	1	8,479	0.01%
2022/09/01	6.1	51.07	6	51.13	51.10	0.1	8,484	0.00%
2022/08/31	5	51.88	0	0.00	52.20	5	8,464	0.06%
2022/08/30	0	0.00	2	51.80	52.00	-2	8,477	-0.02%
2022/08/29	3	50.57	10	50.64	50.70	-7	8,441	-0.08%
2022/08/26	15	53.45	6	53.15	52.70	9	8,393	0.11%
2022/08/25	53	53.22	16	52.57	53.60	37	8,176	0.45%
2022/08/24	1	51.10	0	0.00	50.30	1	7,970	0.01%
2022/08/23	1	50.00	3	50.53	50.70	-2	8,204	-0.02%
2022/08/22	2	50.90	9	51.01	50.80	-7	8,484	-0.08%
2022/08/19	5	51.98	6	52.28	51.60	-1	8,626	-0.01%
2022/08/18	6	51.32	6	51.43	51.50	0	8,886	0.00%
2022/08/17	1	50.80	1	51.40	50.90	0	8,984	0.00%
2022/08/16	15	51.27	18	51.37	51.00	-3	9,064	-0.03%
2022/08/15	2	50.15	6	50.03	50.20	-4	8,954	-0.04%
2022/08/12	21	50.41	20	50.42	50.30	1	8,964	0.01%
2022/08/11	28	49.46	32	49.68	49.60	-4	8,792	-0.05%
2022/08/10	10	47.50	9	47.56	47.60	1	8,698	0.01%
2022/08/09	9	47.24	2	47.15	47.10	7	8,845	0.08%
2022/08/08	2	45.80	1	45.50	45.95	1	9,344	0.01%
2022/08/05	6	45.87	1	46.15	46.50	5	9,800	0.05%
2022/08/02	7	45.43	0	0.00	45.45	7	10,187	0.07%
2022/08/01	1	47.35	0.2	47.40	47.15	0.9	10,426	0.01%
2022/07/29	3	47.72	4	48.16	47.75	-1	10,543	-0.01%
2022/07/26	1	47.40	1	47.20	45.90	0	10,981	0.00%
2022/07/25	2	47.48	0	0.00	47.55	2	11,009	0.02%
2022/07/22	12	48.66	10	48.95	48.10	2	11,136	0.02%
2022/07/21	5	48.55	1	48.30	48.95	4	11,207	0.04%
2022/07/20	4	47.48	11	47.52	47.25	-7	11,225	-0.06%
2022/07/19	2	46.40	1	46.50	46.55	1	11,345	0.01%
2022/07/18	5	47.73	0.1	47.80	48.20	4.9	11,402	0.04%
2022/07/15	5	46.83	2	47.23	47.55	3	11,364	0.03%
2022/07/14	10	45.95	13	45.95	46.15	-3	11,335	-0.03%
2022/07/13	1	45.10	1	45.30	44.80	0	11,443	0.00%
2022/07/12	6	44.32	0	0.00	44.00	6	11,600	0.05%
2022/07/11	0	0.00	2	47.65	47.30	-2	11,749	-0.02%
2022/07/08	1	46.40	0	0.00	46.40	1	11,789	0.01%
2022/07/07	1	44.00	6	44.79	44.90	-5	11,800	-0.04%
2022/07/06	8	43.83	0	0.00	43.30	8	12,100	0.07%
2022/07/04	1	44.55	0	0.00	44.55	1	12,364	0.01%
2022/07/01	0	0.00	12	46.86	45.05	-12	12,365	-0.10%
2022/06/30	8	48.63	2	48.83	48.05	6	12,273	0.05%
2022/06/29	4	50.28	0	0.00	50.50	4	12,324	0.03%
2022/06/28	3	50.70	1	51.10	51.00	2	12,440	0.02%
2022/06/27	2	52.05	1	52.20	52.40	1	12,592	0.01%
2022/06/24	3	50.10	3	50.27	50.50	0	12,776	0.00%
2022/06/23	2	49.90	0	0.00	49.95	2	13,229	0.02%
2022/06/22	3	51.30	0	0.00	50.20	3	14,000	0.02%
2022/06/21	0	0.00	6	50.80	52.40	-6	14,530	-0.04%
2022/06/20	1.3	51.62	2	51.55	50.20	-0.7	14,839	0.00%
2022/06/17	4	52.70	2	53.20	52.60	2	14,885	0.01%
2022/06/16	6.3	56.05	9	57.63	54.60	-2.7	14,888	-0.02%
2022/06/15	6.2	57.45	0	0.00	57.00	6.2	14,993	0.04%
2022/06/14	4	56.98	1	57.00	58.40	3	15,309	0.02%
2022/06/13	1	57.40	1	59.00	57.70	0	15,378	0.00%
2022/06/10	1	60.20	0	0.00	60.50	1	15,371	0.01%
2022/06/09	3	61.13	3	61.50	61.00	0	15,626	0.00%
2022/06/08	6	61.03	1	62.00	60.80	5	15,664	0.03%
2022/06/07	12	60.87	0	0.00	61.30	12	15,905	0.08%
2022/06/06	1	61.50	1	61.20	61.00	0	16,035	0.00%
2022/06/02	1	61.90	0	0.00	61.60	1	16,288	0.01%
2022/06/01	2	61.55	1	62.00	61.60	1	16,483	0.01%
2022/05/31	12.1	62.44	9	62.81	62.30	3.1	16,488	0.02%
2022/05/30	4	62.40	33	62.21	62.00	-29	16,441	-0.18%
2022/05/27	6.1	61.08	6	60.87	60.70	0.1	16,268	0.00%
2022/05/26	11	60.59	4	60.90	60.00	7	16,175	0.04%
2022/05/25	4	59.75	23	59.41	59.80	-19	15,883	-0.12%
2022/05/24	10	59.75	10	57.90	57.50	0	15,892	0.00%
2022/05/23	11	59.77	7	59.44	59.40	4	15,785	0.03%
2022/05/20	0	0.00	4	59.45	59.60	-4	15,830	-0.03%
2022/05/19	1	57.70	1.3	58.08	59.60	-0.3	15,801	0.00%
2022/05/18	10	59.50	11	59.40	59.30	-1	15,781	-0.01%
2022/05/17	1	59.00	6	59.03	60.10	-5	15,738	-0.03%
2022/05/16	39	60.42	41	60.11	58.60	-2	15,715	-0.01%
2022/05/13	10	58.70	0	0.00	59.70	10	15,340	0.07%
2022/05/12	11	56.40	13	56.64	55.50	-2	15,166	-0.01%
2022/05/11	8	58.05	5	57.62	56.90	3	15,825	0.02%
2022/05/10	7	55.70	1	58.00	58.00	6	16,239	0.04%
2022/05/09	1	56.80	6	57.23	56.60	-5	16,322	-0.03%
2022/05/06	7	55.36	0	0.00	55.50	7	16,342	0.04%
2022/05/05	1	56.60	2	56.75	57.80	-1	16,717	-0.01%
2022/05/04	7.2	55.22	7	55.30	55.60	0.2	16,714	0.00%
2022/05/03	1	55.50	0	0.00	55.50	1	16,822	0.01%
2022/04/29	33	55.66	35	55.34	54.30	-2	17,101	-0.01%
2022/04/28	4	54.58	0	0.00	54.70	4	17,318	0.02%
2022/04/27	5	51.50	2	51.95	53.80	3	17,354	0.02%
2022/04/26	10	55.80	12	56.30	54.70	-2	17,287	-0.01%
2022/04/25	3	54.67	0	0.00	54.20	3	17,357	0.02%
2022/04/22	2	58.05	0	0.00	57.90	2	17,523	0.01%
2022/04/21	24	59.97	11	60.20	59.90	13	17,766	0.07%
2022/04/20	2	59.00	4	59.08	58.90	-2	18,011	-0.01%
2022/04/19	29	60.68	0	0.00	59.30	29	18,412	0.16%
2022/04/18	5	59.48	3	60.17	59.00	2	18,403	0.01%
2022/04/15	8	58.58	6.3	58.67	58.40	1.8	18,432	0.01%
2022/04/14	14	61.25	5	61.88	60.80	9	18,655	0.05%
2022/04/13	3	61.90	3	62.30	62.40	0	18,634	0.00%
2022/04/12	18.2	62.20	2	63.55	60.90	16.2	18,821	0.09%
2022/04/11	8.1	64.60	7	62.79	62.60	1.1	18,728	0.01%
2022/04/08	2.5	67.82	11	68.00	68.00	-8.5	18,893	-0.04%
2022/04/07	0.3	69.50	5	68.58	68.00	-4.7	18,970	-0.02%
2022/04/06	4	68.85	0	0.00	69.40	4	19,232	0.02%
2022/04/01	9	68.11	0	0.00	69.00	9	19,662	0.05%
2022/03/31	0.1	69.40	1	69.00	68.90	-0.9	19,841	0.00%
2022/03/30	4	70.00	4	69.95	69.80	0	19,946	0.00%
2022/03/29	25	69.97	10	69.40	70.00	15	20,416	0.07%
2022/03/28	31.1	68.84	1.2	69.37	70.50	30	20,327	0.15%
2022/03/25	23.3	72.26	12	73.87	71.10	11.3	20,092	0.06%
2022/03/24	28.5	76.61	26	76.15	76.30	2.5	19,374	0.01%
2022/03/23	34	78.43	12	78.92	79.00	22	19,064	0.12%
2022/03/22	1	77.00	13	77.16	77.20	-12	19,631	-0.06%
2022/03/21	0	0.00	3	76.57	75.80	-3	19,753	-0.02%
2022/03/18	5	74.38	3	75.07	75.30	2	20,122	0.01%
2022/03/17	1	74.60	4	74.30	74.90	-3	20,327	-0.01%
2022/03/16	2	70.75	4	70.95	70.40	-2	20,662	-0.01%
2022/03/15	2	70.40	1	71.20	70.20	1	21,408	0.00%
2022/03/14	6	73.00	10	72.47	72.50	-4	23,269	-0.02%
2022/03/11	1	71.10	0	0.00	71.40	1	23,531	0.00%
2022/03/10	5	72.32	5	71.16	71.70	0	24,096	0.00%
2022/03/09	17	68.81	15	69.13	68.60	2	24,579	0.01%
2022/03/08	16.2	70.42	61	69.55	68.10	-44.9	25,744	-0.17%
2022/03/07	8.2	72.50	0	0.00	72.00	8.2	27,870	0.03%
2022/03/04	2	76.95	4	76.65	76.50	-2	30,560	-0.01%
2022/03/03	2	77.35	13	78.02	77.40	-11	32,162	-0.03%
2022/03/02	8	75.09	2	75.55	76.30	6	33,425	0.02%
2022/03/01	0	0.00	4	73.85	75.20	-4	35,505	-0.01%
2022/02/25	13	72.05	5.2	71.91	72.40	7.8	37,159	0.02%
2022/02/24	11	74.18	21.1	74.49	71.50	-10.1	37,706	-0.03%
2022/02/23	6	75.60	4	75.15	75.80	2	38,556	0.01%
2022/02/22	6.2	74.92	1	75.80	74.90	5.2	38,753	0.01%
2022/02/21	28	77.31	10	77.45	77.30	18	38,827	0.05%
2022/02/18	12	77.38	9	77.42	78.30	3	39,120	0.01%
2022/02/17	10	77.27	299.4	77.84	77.00	-289.4	39,815	-0.73%	大賣/鉅額交易
2022/02/16	101	78.79	8.1	79.38	78.10	92.9	39,830	0.23%	大買/
2022/02/15	13.1	78.34	12	78.84	77.80	1.1	40,095	0.00%
2022/02/14	220.1	78.07	34	78.14	77.80	186.1	40,215	0.46%	大買/鉅額交易
2022/02/11	87.5	79.64	30.1	79.96	79.70	57.4	40,771	0.14%
2022/02/10	29.5	76.81	34	77.31	78.10	-4.5	40,750	-0.01%
2022/02/09	6	74.78	3	74.70	74.70	3	40,664	0.01%
2022/02/08	8	72.79	7.1	72.73	73.00	0.9	41,039	0.00%
2022/02/07	21	72.94	8.2	72.38	73.40	12.9	40,868	0.03%
2022/01/26	2.2	76.55	7	74.61	76.80	-4.9	40,695	-0.01%
2022/01/25	3.2	75.84	3	75.87	75.40	0.2	41,051	0.00%
2022/01/24	4	73.48	8	74.69	75.30	-4	41,508	-0.01%
2022/01/21	15	74.87	12	73.58	73.10	3	41,929	0.01%
2022/01/20	6	76.53	26	76.91	77.60	-20	41,885	-0.05%
2022/01/19	6	77.32	4	77.33	77.10	2	41,826	0.00%
2022/01/18	34	79.53	4	79.20	78.60	30	41,937	0.07%
2022/01/17	9.1	79.13	21	79.10	79.30	-11.9	41,950	-0.03%
2022/01/14	7	77.90	4.2	77.74	78.10	2.9	42,033	0.01%
2022/01/13	1.2	79.65	6	80.03	79.60	-4.9	42,427	-0.01%
2022/01/12	29	79.97	8	79.80	78.20	21	42,420	0.05%
2022/01/11	5	79.26	14	79.44	78.30	-9	42,167	-0.02%
2022/01/10	2	80.15	2	79.30	80.00	0	42,243	0.00%
2022/01/07	6	80.08	28	79.36	78.50	-22	42,337	-0.05%
2022/01/06	9.3	82.24	10.4	82.31	82.90	-1.1	41,989	0.00%
2022/01/05	17	83.01	11	82.81	82.50	6	42,144	0.01%
2022/01/04	6	84.68	22	85.11	85.50	-16	42,220	-0.04%
2022/01/03	85	86.00	31	86.53	84.80	54	42,114	0.13%
2021/12/30	2	85.50	19	85.34	85.50	-17	42,011	-0.04%
2021/12/29	8	85.11	18	85.78	85.00	-10	42,044	-0.02%
2021/12/28	30	84.73	14	85.40	84.20	16	41,934	0.04%
2021/12/27	23	84.69	46	84.18	84.70	-23	41,756	-0.06%
2021/12/24	13	83.35	14	83.54	82.50	-1	41,692	0.00%
2021/12/23	33	84.31	16	83.93	83.20	17	41,679	0.04%
2021/12/22	22	81.64	7	81.71	81.00	15	41,410	0.04%
2021/12/21	17	81.06	7	81.23	81.20	10	41,428	0.02%
2021/12/17	11	83.13	20	82.81	82.40	-9	41,536	-0.02%
2021/12/16	22	85.25	26	85.23	84.50	-4	41,773	-0.01%
2021/12/15	7	81.93	6	81.65	81.80	1	41,044	0.00%
2021/12/14	26.3	80.72	6	81.48	81.60	20.3	41,013	0.05%
2021/12/13	21	83.34	18	83.09	82.80	3	40,747	0.01%
2021/12/10	24	85.20	36	84.88	84.90	-12	40,474	-0.03%
2021/12/09	62	86.09	870	86.75	84.60	-808	39,901	-2.03%	大賣/鉅額交易
2021/12/08	902	87.24	86.1	88.09	88.40	815.9	39,235	2.08%	大買/鉅額交易
2021/12/07	20	83.80	16	83.96	84.30	4	37,600	0.01%
2021/12/06	42	84.39	41	84.25	83.30	1	37,365	0.00%
2021/12/03	24	85.68	43	86.18	86.50	-19	37,287	-0.05%
2021/12/02	69	86.36	45	86.25	85.40	24	37,252	0.06%
2021/12/01	94	84.91	81	85.54	86.70	13	36,316	0.04%
2021/11/30	121	85.74	106	85.17	81.80	15	34,565	0.04%	大買/大賣/
2021/11/29	34.4	79.93	57	80.52	84.90	-22.6	32,731	-0.07%
2021/11/26	53.2	77.55	50.5	78.00	77.20	2.7	31,324	0.01%
2021/11/25	70	77.42	47	77.61	79.70	23	30,253	0.08%
2021/11/24	42	75.72	101.7	75.98	76.40	-59.7	28,302	-0.21%	大賣/
2021/11/23	31	69.93	18	70.34	69.50	13	27,223	0.05%
2021/11/22	49.5	70.55	59	70.31	71.20	-9.5	27,501	-0.03%
2021/11/19	13	68.08	0	0.00	67.30	13	27,702	0.05%
2021/11/18	7	67.89	12	68.42	67.70	-5	27,758	-0.02%
2021/11/17	22	67.81	17	68.64	68.90	5	27,904	0.02%
2021/11/16	34	69.08	48	69.50	68.20	-14	27,849	-0.05%
2021/11/15	8	67.53	5	67.88	67.40	3	27,355	0.01%
2021/11/12	25	67.54	22	66.86	66.80	3	27,411	0.01%
2021/11/11	8	68.64	0	0.00	68.60	8	27,191	0.03%
2021/11/10	28.5	69.43	170	69.83	69.60	-141.5	27,049	-0.52%	大賣/鉅額交易
2021/11/09	12	68.69	34.5	69.03	68.30	-22.5	26,377	-0.09%
2021/11/08	18	67.13	16.1	68.19	66.60	1.9	25,834	0.01%
2021/11/05	14	67.50	22	68.05	66.30	-8	25,599	-0.03%
2021/11/04	7	64.86	0	0.00	64.70	7	25,211	0.03%
2021/11/03	13	64.18	32	64.24	64.10	-19	25,388	-0.08%
2021/11/02	22	65.75	43	65.77	65.50	-21	25,396	-0.08%
2021/11/01	65	67.45	80.5	67.55	68.00	-15.5	25,138	-0.06%
2021/10/29	46	64.18	33.1	64.86	64.20	12.9	24,825	0.05%
2021/10/28	9	62.43	2	63.00	61.60	7	24,286	0.03%
2021/10/27	2	61.75	3	62.00	62.10	-1	24,335	0.00%
2021/10/26	29	61.88	13.2	62.03	61.20	15.8	24,811	0.06%
2021/10/25	11	61.01	22	61.05	61.60	-11	25,087	-0.04%
2021/10/22	42	62.00	15	62.05	62.00	27	25,756	0.10%
2021/10/21	14.5	61.56	15	61.93	60.50	-0.5	26,940	0.00%
2021/10/20	16	58.71	9	58.90	58.30	7	27,151	0.03%
2021/10/19	7.5	57.15	5	57.20	57.10	2.5	27,572	0.01%
2021/10/18	8.1	57.73	1	56.70	56.80	7.1	28,329	0.03%
2021/10/15	2	57.20	10	58.24	58.80	-8	28,865	-0.03%
2021/10/14	1.3	55.19	1	55.80	55.10	0.3	29,007	0.00%
2021/10/13	21	56.26	8	55.70	54.90	13	29,386	0.04%
2021/10/12	9	58.38	2	59.55	57.70	7	29,393	0.02%
2021/10/08	2.3	61.40	1	61.40	61.30	1.3	29,452	0.00%
2021/10/07	4.3	61.60	8	61.84	62.10	-3.8	29,875	-0.01%
2021/10/06	2	59.15	2	59.30	58.50	0	31,380	0.00%
2021/10/05	4	58.68	13	58.08	60.40	-9	32,249	-0.03%
2021/10/04	5	59.48	4.1	60.54	58.20	0.9	32,428	0.00%
2021/10/01	5	61.50	2	62.50	60.50	3	33,205	0.01%
2021/09/30	3	63.20	9	63.54	63.60	-6	34,625	-0.02%
2021/09/29	17	63.73	5	64.26	63.20	12	34,630	0.03%
2021/09/28	9	67.59	4	67.13	67.10	5	34,636	0.01%
2021/09/27	10	68.82	16	68.64	68.10	-6	34,805	-0.02%
2021/09/24	11	69.68	0	0.00	69.00	11	35,209	0.03%
2021/09/23	10	70.27	7	70.80	69.60	3	35,387	0.01%
2021/09/22	3	68.33	6	69.00	69.30	-3	35,842	-0.01%
2021/09/17	11	68.27	8	68.69	69.40	3	36,073	0.01%
2021/09/16	18	69.12	31	68.94	69.00	-13	36,748	-0.04%
2021/09/15	15	66.93	3	67.30	67.10	12	37,667	0.03%
2021/09/14	14.3	68.63	10	68.50	68.10	4.3	39,322	0.01%
2021/09/13	0	0.00	4	69.43	68.30	-4	40,604	-0.01%
2021/09/10	53	67.23	61	67.03	69.30	-8	41,229	-0.02%
2021/09/09	3	67.17	10	67.11	67.00	-7	43,160	-0.02%
2021/09/08	31	65.56	1	65.30	65.00	30	43,523	0.07%
2021/09/07	22	69.32	20	71.55	68.60	2	43,238	0.00%
2021/09/06	7	70.94	3	71.37	70.60	4	42,950	0.01%
2021/09/03	2	69.95	19.2	70.14	72.00	-17.2	42,853	-0.04%
2021/09/02	54	72.04	38	71.98	68.80	16	43,072	0.04%
2021/09/01	6	69.45	11	70.30	70.70	-5	42,978	-0.01%
2021/08/31	12	69.71	31	70.18	70.40	-19	43,744	-0.04%
2021/08/30	4	69.60	10.5	69.96	69.60	-6.5	43,580	-0.01%
2021/08/27	23	69.44	9	68.90	68.70	14	43,718	0.03%
2021/08/26	26	69.68	36	69.94	70.20	-10	43,464	-0.02%
2021/08/25	69	68.90	80	68.45	68.70	-11	42,798	-0.03%
2021/08/24	17	65.29	7	65.76	64.60	10	41,825	0.02%
2021/08/23	16	64.04	44	64.79	64.90	-28	41,991	-0.07%
2021/08/20	34	62.01	8	62.20	62.00	26	42,002	0.06%
2021/08/19	15	61.31	14	61.56	60.00	1	42,029	0.00%
2021/08/18	6.7	59.05	9	58.58	60.30	-2.3	42,809	-0.01%
2021/08/17	4.3	58.48	2	59.40	56.00	2.3	42,930	0.01%
2021/08/16	3	59.90	1	59.90	59.20	2	42,830	0.00%
2021/08/13	4	61.48	4	61.13	59.80	0	42,736	0.00%
2021/08/12	5	62.48	4	62.85	63.00	1	42,761	0.00%
2021/08/11	14.1	62.76	2	63.20	63.00	12.1	42,854	0.03%
2021/08/10	18.3	64.56	17	64.63	62.70	1.3	42,903	0.00%
2021/08/09	14.2	66.95	4	67.55	65.50	10.2	43,104	0.02%
2021/08/06	13	69.97	5	70.58	69.30	8	43,250	0.02%
2021/08/05	3	70.80	11	71.45	71.60	-8	43,441	-0.02%
2021/08/04	8	70.43	9	71.32	69.70	-1	43,842	0.00%
2021/08/03	15	68.98	18	69.14	69.00	-3	43,935	-0.01%
2021/08/02	16	69.04	7	69.37	68.70	9	44,212	0.02%
2021/07/30	18	71.71	16	71.95	69.80	2	44,358	0.00%
2021/07/29	8	68.56	15	69.33	71.80	-7	44,148	-0.02%
2021/07/28	35	66.70	31	67.37	67.60	4	44,340	0.01%
2021/07/27	76	72.93	63	72.91	71.70	13	44,608	0.03%
2021/07/26	20	70.85	38	70.85	71.20	-18	43,726	-0.04%
2021/07/23	21	68.45	11	69.95	67.90	10	43,313	0.02%
2021/07/22	42.3	69.37	43	69.80	69.30	-0.7	43,250	0.00%
2021/07/21	15	67.07	19	67.45	66.40	-4	43,084	-0.01%
2021/07/20	8	65.86	16	66.26	65.10	-8	44,059	-0.02%
2021/07/19	17	66.98	33	67.18	67.10	-16	45,994	-0.03%
2021/07/16	17	65.49	40	65.04	65.10	-23	47,289	-0.05%
2021/07/15	10	65.83	15	65.50	65.50	-5	50,274	-0.01%
2021/07/14	24	67.92	39	67.35	66.50	-15	51,027	-0.03%
2021/07/13	82	69.47	42.1	69.33	67.10	39.9	50,995	0.08%
2021/07/12	23	66.42	15	67.06	67.70	8	49,305	0.02%
2021/07/09	4	64.15	9	64.11	63.90	-5	48,631	-0.01%
2021/07/08	30	65.16	14	65.86	64.20	16	49,415	0.03%
2021/07/07	45	64.52	88	64.54	65.70	-43	49,823	-0.09%
2021/07/06	4	60.95	3	61.13	60.70	1	49,067	0.00%
2021/07/05	3	62.13	12	62.01	62.00	-9	50,883	-0.02%
2021/07/02	14	60.96	11	60.94	61.30	3	51,926	0.01%
2021/07/01	21	58.87	21	59.16	58.80	0	52,148	0.00%
2021/06/30	73	62.08	11	62.19	61.10	62	51,772	0.12%
2021/06/29	39	62.93	77	63.14	62.00	-38	51,477	-0.07%
2021/06/28	5	60.62	9.1	61.44	61.00	-4.1	50,641	-0.01%
2021/06/25	24	61.95	43	62.04	60.90	-19	50,287	-0.04%
2021/06/24	76	62.83	35	62.92	62.80	41	49,465	0.08%
2021/06/23	82	62.28	136	61.97	64.50	-54	48,366	-0.11%	大賣/
2021/06/22	37	60.56	29	60.53	59.60	8	46,598	0.02%
2021/06/21	23	58.26	25	58.73	59.20	-2	45,198	0.00%
2021/06/18	229	59.68	112	58.97	58.00	117	44,400	0.26%	大買/大賣/鉅額交易
2021/06/17	51	55.66	51	55.15	56.50	0	42,212	0.00%
2021/06/16	31	53.88	28	53.88	53.20	3	41,615	0.01%
2021/06/15	6	53.83	6	54.35	54.50	0	41,494	0.00%
2021/06/11	17	54.51	1	53.80	53.70	16	41,405	0.04%
2021/06/10	29	56.16	20	55.54	55.10	9	41,386	0.02%
2021/06/09	12	54.48	21.1	54.76	54.50	-9.1	40,538	-0.02%
2021/06/08	24	54.13	28	54.36	53.40	-4	39,603	-0.01%
2021/06/07	4	51.08	8	51.50	52.30	-4	38,610	-0.01%
2021/06/04	63	52.51	64	51.73	51.50	-1	38,533	0.00%
2021/06/03	8	52.06	17	52.36	52.70	-9	38,248	-0.02%
2021/06/02	3.1	51.70	6	50.87	50.70	-2.9	37,984	-0.01%
2021/06/01	13	51.93	23	51.29	51.60	-10	37,889	-0.03%
2021/05/28	10	51.08	19	50.96	50.80	-9	37,541	-0.02%
2021/05/27	17	50.47	8	50.64	50.00	9	37,595	0.02%
2021/05/26	45	50.84	41	50.55	49.65	4	38,069	0.01%
2021/05/25	10	48.35	9	49.00	49.35	1	37,991	0.00%
2021/05/24	4	43.66	2	44.38	44.90	2	37,818	0.01%
2021/05/21	3	43.90	27	43.63	44.10	-24	37,958	-0.06%
2021/05/20	16	43.56	5	44.03	42.90	11	38,330	0.03%
2021/05/19	6	44.71	9	45.27	45.55	-3	38,318	-0.01%
2021/05/18	6	43.72	12	43.95	45.15	-6	38,251	-0.02%
2021/05/17	10	42.13	28	42.59	41.35	-18	38,136	-0.05%
2021/05/14	29.1	45.30	6.1	46.68	44.45	23	37,652	0.06%
2021/05/13	21	45.72	3	45.45	46.10	18	37,223	0.05%
2021/05/12	21	45.60	46	46.28	45.20	-25	36,716	-0.07%
2021/05/11	10	48.47	23	48.53	48.10	-13	35,969	-0.04%
2021/05/10	12	52.40	8	52.31	51.50	4	35,516	0.01%
2021/05/07	9	53.06	13	53.48	54.70	-4	35,156	-0.01%
2021/05/06	28	52.58	27	52.26	51.20	1	34,824	0.00%
2021/05/05	24	53.42	16	54.40	51.80	8	34,990	0.02%
2021/05/04	58	53.55	24	53.69	55.20	34	34,372	0.10%
2021/05/03	33	57.28	40	56.83	54.90	-7	33,362	-0.02%
2021/04/29	21	57.45	11	57.64	58.00	10	32,885	0.03%
2021/04/28	19	57.26	10	57.75	56.90	9	32,626	0.03%
2021/04/27	22	56.80	14	57.42	56.10	8	32,409	0.02%
2021/04/26	73	60.33	37	59.78	58.80	36	31,778	0.11%
2021/04/23	76	57.16	87.2	57.61	58.30	-11.2	30,344	-0.04%
2021/04/22	33	56.32	10	56.68	53.00	23	29,151	0.08%
2021/04/21	111	56.64	125	56.74	56.40	-14	27,746	-0.05%	大買/大賣/
2021/04/20	18	51.83	17	51.11	52.90	1	24,892	0.00%
2021/04/19	8	48.03	13	48.60	48.15	-5	23,884	-0.02%
2021/04/16	4	46.08	5	46.46	46.15	-1	23,470	0.00%
2021/04/15	15	46.09	0	0.00	46.50	15	23,342	0.06%
2021/04/14	35	47.26	114	48.35	46.55	-79	23,124	-0.34%	大賣/
2021/04/13	16	49.99	15	50.77	48.20	1	22,165	0.00%
2021/04/12	6	49.36	12	49.59	48.60	-6	20,842	-0.03%
2021/04/09	66	49.33	124	48.72	48.55	-58	20,153	-0.29%	大賣/
2021/04/08	51	45.67	109	46.42	48.00	-58	18,280	-0.32%	大賣/
2021/04/07	5	43.49	25	43.48	43.65	-20	17,193	-0.12%
2021/04/06	4	41.56	5	41.55	42.45	-1	17,560	-0.01%
2021/04/01	14	41.78	1	42.00	41.75	13	17,712	0.07%
2021/03/31	5	42.25	13	42.01	42.20	-8	17,669	-0.05%
2021/03/30	2	41.25	2	41.23	41.25	0	17,764	0.00%
2021/03/29	0	0.00	2	41.65	41.60	-2	18,033	-0.01%
2021/03/26	6	41.13	1	41.10	41.15	5	18,784	0.03%
2021/03/25	4	40.90	0	0.00	41.05	4	18,873	0.02%
2021/03/23	7	41.45	11	41.34	41.15	-4	19,321	-0.02%
2021/03/22	5	41.76	3	41.50	41.60	2	19,501	0.01%
2021/03/19	13	41.52	3	41.63	41.55	10	19,841	0.05%
2021/03/18	5	42.76	16	42.20	42.20	-11	20,037	-0.05%
2021/03/17	17	43.10	28	43.06	43.00	-11	20,750	-0.05%
2021/03/16	10	42.63	14	42.72	43.30	-4	21,165	-0.02%
2021/03/15	13	41.39	4	41.29	41.55	9	23,087	0.04%
2021/03/12	4	41.11	0	0.00	41.25	4	24,180	0.02%
2021/03/11	4	40.86	0	0.00	41.15	4	25,079	0.02%
2021/03/10	7	40.39	0	0.00	40.30	7	27,227	0.03%
2021/03/09	2	40.28	0	0.00	40.80	2	28,202	0.01%
2021/03/08	11	42.17	13	42.17	41.60	-2	28,620	-0.01%
2021/03/05	19	41.35	0	0.00	40.85	19	29,173	0.07%
2021/03/04	2	42.08	2	42.35	42.00	0	29,757	0.00%
2021/03/03	14	42.53	5	42.09	42.45	9	29,771	0.03%
2021/03/02	3	44.67	18	46.12	43.20	-15	29,757	-0.05%
2021/02/26	33	45.77	25	45.58	44.80	8	29,441	0.03%
2021/02/25	39	45.83	75	45.06	46.50	-36	28,947	-0.12%
2021/02/24	4	43.18	10	43.64	42.90	-6	28,334	-0.02%
2021/02/23	20	43.71	12	43.80	43.40	8	28,170	0.03%
2021/02/22	14	43.54	20	43.57	43.50	-6	27,996	-0.02%
2021/02/19	23	42.93	17	42.87	43.25	6	27,507	0.02%
2021/02/18	13	42.35	21	42.25	42.45	-8	27,405	-0.03%
2021/02/17	12	40.78	12	40.54	40.90	0	27,170	0.00%
2021/02/05	1	38.80	0	0.00	38.65	1	26,937	0.00%
2021/02/04	7	39.30	4	38.99	38.95	3	26,891	0.01%
2021/02/03	11	39.48	2	39.78	39.40	9	26,883	0.03%
2021/02/02	3	39.85	9	39.72	39.70	-6	26,830	-0.02%
2021/02/01	12	39.32	3	39.20	39.00	9	26,794	0.03%
2021/01/29	34	40.31	8	40.44	40.00	26	26,700	0.10%
2021/01/28	8	40.51	8	40.91	41.00	0	26,567	0.00%
2021/01/27	14	41.54	22	41.48	41.45	-8	26,466	-0.03%
2021/01/26	3	40.13	5	39.99	40.20	-2	25,920	-0.01%
2021/01/25	9	39.92	3	40.40	40.40	6	25,874	0.02%
2021/01/22	20	40.20	21	40.15	40.45	-1	25,767	0.00%
2021/01/21	13	39.46	8.4	38.63	38.35	4.7	25,526	0.02%
2021/01/20	54	40.98	8	40.82	39.20	46	25,271	0.18%
2021/01/19	14	43.51	12	43.28	42.95	2	24,844	0.01%
2021/01/18	45	43.40	3	43.30	43.45	42	24,675	0.17%
2021/01/15	64	44.63	62	44.37	43.85	2	24,390	0.01%
2021/01/14	20	43.65	15	43.44	43.35	5	23,214	0.02%
2021/01/13	10	43.14	7	42.94	43.20	3	22,781	0.01%
2021/01/12	1.6	42.65	0	0.00	41.90	1.6	22,334	0.01%
2021/01/11	7	42.85	8	42.87	42.95	-1	22,159	0.00%
2021/01/08	13	41.67	5	42.55	42.00	8	22,102	0.04%
2021/01/07	6	42.34	5	42.40	42.00	1	22,321	0.00%
2021/01/06	5	41.68	14	41.31	41.55	-9	22,178	-0.04%
2021/01/05	7	42.01	1	41.70	42.25	6	21,936	0.03%
2021/01/04	3	41.97	7	42.48	41.80	-4	21,825	-0.02%
2020/12/31	9	43.53	1	42.90	42.80	8	21,588	0.04%
2020/12/30	6	43.95	8	43.84	43.65	-2	21,398	-0.01%
2020/12/29	21	43.94	23.4	44.05	43.90	-2.4	21,047	-0.01%
2020/12/28	38	41.42	27	41.14	42.65	11	20,134	0.05%
2020/12/25	7	42.36	7	42.46	41.70	0	19,751	0.00%
2020/12/24	4	42.30	11	42.30	42.20	-7	19,574	-0.04%
2020/12/23	28	42.58	7	42.56	42.60	21	19,383	0.11%
2020/12/22	42	42.72	17.1	42.97	41.80	24.9	19,094	0.13%
2020/12/21	3	41.05	4	41.08	41.50	-1	18,269	-0.01%
2020/12/18	9	41.16	4	41.35	41.10	5	18,105	0.03%
2020/12/17	6	41.44	9	41.34	41.10	-3	17,956	-0.02%
2020/12/16	45	42.76	21	42.53	42.50	24	17,643	0.14%
2020/12/15	7	42.44	6	42.43	41.60	1	17,424	0.01%
2020/12/14	17	43.90	21	43.76	43.40	-4	17,103	-0.02%
2020/12/11	24	43.96	31	43.91	44.25	-7	16,861	-0.04%
2020/12/10	34	44.59	8	45.09	44.05	26	15,993	0.16%
2020/12/09	82.4	48.21	181.3	47.46	45.70	-99	15,207	-0.65%	大賣/
2020/12/08	84	45.49	25	45.41	45.70	59	13,020	0.45%
2020/12/07	19.5	43.66	64	44.08	43.05	-44.6	11,934	-0.37%
2020/12/04	102	43.65	33	43.11	44.30	69	11,044	0.62%	大買/
2020/12/03	15	41.55	28	41.85	42.55	-13	8,896	-0.15%
2020/12/02	32	39.16	47	39.01	38.70	-15	8,094	-0.19%
2020/12/01	31	38.67	46	39.03	38.70	-15	7,662	-0.20%
2020/11/30	10	38.89	32	38.55	37.75	-22	7,067	-0.31%
2020/11/27	4	36.28	1	36.10	36.20	3	6,504	0.05%
2020/11/26	4	36.08	7	36.39	36.25	-3	6,560	-0.05%
2020/11/25	13	35.37	7	35.88	35.25	6	6,471	0.09%
2020/11/24	8	36.08	8	35.96	35.40	0	6,440	0.00%
2020/11/23	2	35.55	14	35.59	35.95	-12	6,216	-0.19%
2020/11/20	0	0.00	7	34.22	34.35	-7	5,793	-0.12%
2020/11/19	3	34.00	12	34.00	33.85	-9	5,733	-0.16%
2020/11/17	6	33.88	10	33.64	33.50	-4	5,675	-0.07%
2020/11/16	0	0.00	2	33.15	33.15	-2	5,760	-0.03%
2020/11/13	3	32.85	3	32.85	32.80	0	5,827	0.00%
2020/11/12	0	0.00	2	32.88	32.55	-2	6,027	-0.03%
2020/11/11	3	32.97	0	0.00	32.85	3	6,233	0.05%
2020/11/10	0	0.00	1	32.60	32.55	-1	6,234	-0.02%
2020/11/09	5	32.61	0	0.00	32.55	5	6,280	0.08%
2020/11/05	4	32.73	2	33.00	32.70	2	6,374	0.03%
2020/11/04	1	32.55	0	0.00	32.60	1	6,454	0.02%
2020/11/03	3	32.67	2	32.65	32.90	1	6,647	0.02%
2020/11/02	3	32.47	2	32.40	32.50	1	6,846	0.01%
2020/10/30	1	32.05	0	0.00	31.65	1	6,946	0.01%
2020/10/29	1	31.95	2	32.10	32.35	-1	7,069	-0.01%
2020/10/28	15	33.30	3	33.00	32.85	12	7,182	0.17%
2020/10/27	3	33.32	1	33.35	33.40	2	7,980	0.03%
2020/10/26	4	33.58	0	0.00	33.55	4	8,108	0.05%
2020/10/23	9	33.94	1	33.90	33.90	8	8,170	0.10%
2020/10/22	5	34.40	5	34.57	34.20	0	8,650	0.00%
2020/10/21	10	34.35	12	34.15	34.00	-2	8,799	-0.02%
2020/10/20	4	34.31	1	34.65	34.10	3	8,904	0.03%
2020/10/19	3	34.53	3	34.65	34.50	0	8,956	0.00%
2020/10/16	2	34.95	5	35.05	34.50	-3	8,991	-0.03%
2020/10/15	27	35.55	24	35.47	35.60	3	8,927	0.03%
2020/10/14	20	33.93	13	34.17	34.25	7	8,613	0.08%
2020/10/13	0	0.00	20	33.25	33.45	-20	8,718	-0.23%
2020/10/12	7	33.71	1	33.70	33.50	6	8,986	0.07%
2020/10/08	0	0.00	2	34.45	34.20	-2	9,028	-0.02%
2020/10/07	0	0.00	4	34.33	34.40	-4	9,079	-0.04%
2020/10/05	0	0.00	3	34.33	34.10	-3	9,303	-0.03%
2020/09/30	0	0.00	2	33.95	34.15	-2	9,459	-0.02%
2020/09/29	2	33.90	5	33.92	33.75	-3	9,617	-0.03%
2020/09/28	6	33.95	0	0.00	33.90	6	9,959	0.06%
2020/09/25	3	33.65	2	33.73	33.25	1	10,610	0.01%
2020/09/24	2	33.88	3	34.20	33.35	-1	11,107	-0.01%
2020/09/23	0	0.00	2	34.75	34.55	-2	11,120	-0.02%
2020/09/22	1	34.20	1	34.55	34.55	0	11,169	0.00%
2020/09/21	1	35.10	0	0.00	34.90	1	11,158	0.01%
2020/09/18	0	0.00	1	35.90	35.75	-1	11,133	-0.01%
2020/09/17	4	35.88	7	35.95	36.10	-3	11,111	-0.03%
2020/09/16	1	35.60	4	35.81	35.45	-3	10,976	-0.03%
2020/09/15	0	0.00	2	35.65	35.30	-2	10,937	-0.02%
2020/09/11	0	0.00	1	35.40	35.05	-1	11,033	-0.01%
2020/09/10	1	35.65	0	0.00	35.45	1	11,042	0.01%
2020/09/09	1	34.90	19	35.32	35.90	-18	11,088	-0.16%
2020/09/08	3	35.18	1	35.25	35.25	2	11,062	0.02%
2020/09/07	15	36.88	12	36.37	35.50	3	11,222	0.03%
2020/09/04	4	35.00	13	35.58	36.00	-9	10,950	-0.08%
2020/09/03	7	35.50	4	35.58	35.35	3	10,853	0.03%
2020/09/02	7	35.24	9	35.17	35.60	-2	10,878	-0.02%
2020/09/01	1	34.85	7	34.96	34.85	-6	11,131	-0.05%
2020/08/31	5	34.69	3	34.43	34.80	2	10,967	0.02%
2020/08/28	10	34.58	1	34.50	34.40	9	10,840	0.08%
2020/08/27	7	34.41	3	34.98	35.15	4	10,857	0.04%
2020/08/26	2	33.85	1	33.95	33.90	1	10,986	0.01%
2020/08/25	12	33.70	2	33.60	33.60	10	11,005	0.09%
2020/08/24	1	33.35	0	0.00	33.45	1	11,001	0.01%
2020/08/21	2	33.40	0	0.00	33.65	2	11,014	0.02%
2020/08/20	2	33.00	19	32.95	33.00	-17	11,012	-0.15%
2020/08/19	6	36.13	12	36.40	35.65	-6	10,851	-0.06%
2020/08/18	6	36.85	6	37.09	36.45	0	10,844	0.00%
2020/08/17	8	36.58	9	36.31	36.85	-1	10,705	-0.01%
2020/08/14	3.3	35.33	4	35.48	35.40	-0.7	10,541	-0.01%
2020/08/13	2	35.53	3	35.87	35.20	-1	10,583	-0.01%
2020/08/12	5	35.53	4	35.41	35.55	1	10,578	0.01%
2020/08/11	17	35.80	10	35.93	35.40	7	10,619	0.07%
2020/08/10	10	35.38	23	36.01	35.20	-13	10,633	-0.12%
2020/08/07	9	36.43	3	36.00	35.75	6	10,730	0.06%
2020/08/06	27	37.25	8	37.45	37.45	19	10,749	0.18%
2020/08/05	9	37.04	20	37.40	36.90	-11	10,688	-0.10%
2020/08/04	20	37.20	1	37.05	37.10	19	10,597	0.18%
2020/08/03	8	36.87	4	36.73	36.85	4	10,564	0.04%
2020/07/31	36	37.24	17	37.45	37.15	19	10,441	0.18%
2020/07/30	0	0.00	25	35.87	36.35	-25	9,654	-0.26%
2020/07/29	4	35.60	5	35.55	35.50	-1	9,631	-0.01%
2020/07/28	26	35.99	15	36.47	35.65	11	9,736	0.11%
2020/07/27	93	35.01	78	35.12	35.25	15	9,497	0.16%
2020/07/24	4	34.58	13	34.76	34.25	-9	9,370	-0.10%
2020/07/23	8	35.29	2	35.13	34.85	6	9,367	0.06%
2020/07/22	2	34.90	4	35.18	35.05	-2	9,487	-0.02%
2020/07/21	3	35.18	5	35.23	34.85	-2	9,454	-0.02%
2020/07/20	3	34.45	3	34.53	34.50	0	9,423	0.00%
2020/07/17	12	35.33	5	35.10	34.85	7	9,443	0.07%
2020/07/16	5	35.29	23	35.11	35.60	-18	9,483	-0.19%
2020/07/15	5	34.12	7	34.01	34.20	-2	9,227	-0.02%
2020/07/14	1	33.50	0	0.00	33.50	1	9,231	0.01%
2020/07/13	2	34.28	595	34.23	34.30	-593	9,247	-6.41%	大賣/鉅額交易
2020/07/10	18	35.88	4	35.90	35.55	14	9,270	0.15%
2020/07/09	18	36.89	5.1	36.75	36.70	12.9	9,162	0.14%
2020/07/08	24	37.40	11	37.29	37.20	13	9,011	0.14%
2020/07/07	18	37.01	7	37.02	37.00	11	8,909	0.12%
2020/07/06	18	38.88	37	38.73	38.55	-19	8,697	-0.22%
2020/07/03	29	35.50	21.2	35.69	36.45	7.8	8,188	0.09%
2020/07/02	6	34.23	5	34.06	34.20	1	7,697	0.01%
2020/07/01	0	0.00	3	33.83	33.80	-3	7,699	-0.04%
2020/06/30	5	33.47	0	0.00	33.40	5	7,723	0.06%
2020/06/29	5	33.02	0	0.00	33.00	5	7,759	0.06%
2020/06/24	3	33.45	0	0.00	33.30	3	7,783	0.04%
2020/06/23	0	0.00	2	33.70	33.55	-2	7,879	-0.03%
2020/06/22	0	0.00	2	33.60	33.50	-2	7,964	-0.03%
2020/06/19	3	33.87	6	34.02	33.60	-3	8,082	-0.04%
2020/06/18	1	33.40	10	33.50	33.50	-9	8,038	-0.11%
2020/06/17	2	33.60	0	0.00	33.75	2	8,047	0.02%
2020/06/16	0	0.00	7	33.95	33.95	-7	8,149	-0.09%
2020/06/15	0	0.00	16	33.62	33.30	-16	8,200	-0.20%
2020/06/12	8	34.14	2	32.00	34.15	6	8,265	0.07%
2020/06/11	4	33.23	0	0.00	32.75	4	8,149	0.05%
2020/06/10	0	0.00	5	33.62	33.70	-5	8,183	-0.06%
2020/06/09	9	34.43	2	33.85	33.90	7	8,370	0.08%
2020/06/08	120	34.77	124	35.28	34.85	-4	8,405	-0.05%	大買/大賣/
2020/06/05	3	33.90	1	34.10	33.90	2	8,023	0.02%
2020/06/04	9	33.86	0	0.00	33.60	9	8,147	0.11%
2020/06/03	5	34.25	0	0.00	34.15	5	8,189	0.06%
2020/06/02	8	34.55	5.1	34.23	34.55	2.9	8,115	0.04%
2020/06/01	0	0.00	3	33.40	33.60	-3	7,927	-0.04%
2020/05/29	2	33.00	0	0.00	32.75	2	7,968	0.03%
2020/05/28	294	33.34	5	33.60	33.10	289	8,140	3.55%	大買/鉅額交易
2020/05/27	0	0.00	5	33.80	33.20	-5	8,364	-0.06%
2020/05/26	5	33.59	0	0.00	33.50	5	8,744	0.06%
2020/05/25	2	33.15	9	33.35	33.70	-7	8,973	-0.08%
2020/05/22	8	32.81	0	0.00	32.60	8	8,967	0.09%
2020/05/21	292	33.68	0	0.00	33.65	292	8,967	3.26%	大買/鉅額交易
2020/05/20	3	33.40	1	33.60	33.55	2	9,054	0.02%
2020/05/19	0	0.00	6	32.80	33.20	-6	9,104	-0.07%
2020/05/18	0	0.00	3	33.05	32.40	-3	9,309	-0.03%
2020/05/15	0	0.00	7	34.11	33.45	-7	9,366	-0.07%
2020/05/14	10	34.25	3	34.27	33.70	7	9,582	0.07%
2020/05/13	0	0.00	6	34.27	34.40	-6	9,598	-0.06%
2020/05/12	1	33.30	5	33.40	33.40	-4	9,448	-0.04%
2020/05/11	9	32.90	1	33.00	33.05	8	9,464	0.08%
2020/05/08	5	33.06	5	33.38	32.70	0	9,395	0.00%
2020/05/07	5	32.73	0	0.00	32.70	5	9,277	0.05%
2020/05/06	3	32.75	4	32.59	32.35	-1	9,233	-0.01%
2020/05/05	15	33.25	13	32.78	32.55	2	9,207	0.02%
2020/05/04	5	32.37	7	32.42	32.85	-2	9,141	-0.02%
2020/04/30	3	32.57	7	32.05	32.70	-4	8,989	-0.04%
2020/04/29	4	31.03	0	0.00	30.90	4	8,825	0.05%
2020/04/28	5	31.50	4	31.10	30.95	1	8,819	0.01%
2020/04/27	7	30.23	3	30.45	30.70	4	8,850	0.05%
2020/04/23	0	0.00	2	29.43	29.30	-2	8,710	-0.02%
2020/04/22	12	28.97	7	28.84	29.05	5	8,702	0.06%
2020/04/21	3	28.83	0	0.00	28.75	3	8,808	0.03%
2020/04/20	0	0.00	5	28.93	29.00	-5	8,715	-0.06%
2020/04/17	1	29.00	0	0.00	28.80	1	8,765	0.01%
2020/04/16	6	29.12	3	28.75	29.10	3	8,703	0.03%
2020/04/15	6	29.10	1	28.65	29.05	5	8,664	0.06%
2020/04/14	0	0.00	2	28.63	28.65	-2	8,655	-0.02%
2020/04/13	2	28.08	0	0.00	28.00	2	8,677	0.02%
2020/04/10	3	28.10	4	28.20	28.30	-1	8,761	-0.01%
2020/04/09	2	29.00	1	29.00	28.45	1	9,015	0.01%
2020/04/08	3	28.25	4	27.93	28.90	-1	9,001	-0.01%
2020/04/07	2	27.30	6	27.26	27.30	-4	8,905	-0.04%
2020/04/01	2	26.25	5	26.25	26.15	-3	9,526	-0.03%
2020/03/31	1	26.00	3	25.92	25.95	-2	9,491	-0.02%
2020/03/30	0	0.00	1	25.65	25.70	-1	9,638	-0.01%
2020/03/27	14	26.28	0	0.00	25.60	14	9,646	0.15%
2020/03/26	4	25.90	1	25.65	26.05	3	9,570	0.03%
2020/03/25	8	25.68	2	25.68	26.00	6	9,519	0.06%
2020/03/24	1	23.90	2	23.90	23.90	-1	9,452	-0.01%
2020/03/23	1	23.10	0	0.00	22.60	1	9,873	0.01%
2020/03/20	6	24.43	1	23.85	24.30	5	10,014	0.05%
2020/03/19	2	23.28	2	22.55	22.55	0	10,038	0.00%
2020/03/18	0	0.00	2	26.03	25.05	-2	10,011	-0.02%
2020/03/17	2	26.30	0	0.00	25.05	2	10,270	0.02%
2020/03/16	7	27.74	2	28.15	26.45	5	10,196	0.05%
2020/03/13	4	27.30	1	27.30	27.90	3	10,206	0.03%
2020/03/12	1	30.35	2	31.65	30.20	-1	10,016	-0.01%
2020/03/11	0	0.00	13	32.88	32.40	-13	10,010	-0.13%
2020/03/10	1	32.75	1	33.15	33.05	0	10,412	0.00%
2020/03/09	11	33.25	10	34.04	33.00	1	10,701	0.01%
2020/03/06	9	34.77	8	34.90	34.75	1	10,583	0.01%
2020/03/04	3	34.90	3	34.83	34.85	0	10,516	0.00%
2020/03/03	1	36.30	10	35.85	35.15	-9	10,472	-0.09%
2020/03/02	27	35.06	5	34.00	35.50	22	10,424	0.21%
2020/02/27	5	35.98	3	36.18	34.15	2	10,167	0.02%
2020/02/26	2	34.95	30	35.95	36.00	-28	9,735	-0.29%
2020/02/25	13	35.01	6	35.03	35.15	7	9,448	0.07%
2020/02/24	3	34.90	3	35.15	35.00	0	9,393	0.00%
2020/02/21	0	0.00	13	35.47	35.40	-13	9,348	-0.14%
2020/02/20	0	0.00	16	35.29	35.00	-16	9,230	-0.17%
2020/02/19	5	35.55	22	35.42	35.30	-17	9,113	-0.19%
2020/02/18	23	35.07	0	0.00	34.65	23	8,882	0.26%
2020/02/17	10	35.07	3	34.92	34.65	7	8,773	0.08%
2020/02/14	20	34.15	2	34.20	34.00	18	8,475	0.21%
2020/02/13	0	0.00	7	33.70	33.50	-7	8,308	-0.08%
2020/02/12	8	33.67	20	33.09	33.60	-12	8,348	-0.14%
2020/02/11	2	32.03	0	0.00	32.20	2	8,274	0.02%
2020/02/10	0	0.00	5	30.95	31.60	-5	8,344	-0.06%
2020/02/06	0	0.00	4	32.28	32.40	-4	8,669	-0.05%
2020/02/05	15	32.13	9	32.37	31.80	6	8,800	0.07%
2020/02/04	4	31.88	5	31.72	32.10	-1	8,800	-0.01%
2020/02/03	5	30.28	1	29.65	31.20	4	8,871	0.05%
2020/01/31	20	32.27	6	32.25	32.50	14	8,827	0.16%
2020/01/30	7	32.41	2	32.30	32.25	5	9,107	0.05%
2020/01/20	0	35.70	1	35.80	35.80	-1	9,084	-0.01%
2020/01/17	1	35.50	7	35.50	35.45	-6	9,265	-0.06%
2020/01/15	7	35.71	5	35.56	35.55	2	9,835	0.02%
2020/01/14	14	35.42	1	35.45	35.40	13	9,947	0.13%
2020/01/13	1	34.30	1	35.15	35.15	0	10,704	0.00%
2020/01/09	9	34.30	8	34.60	34.30	1	11,048	0.01%
2020/01/08	12	34.29	8	34.00	34.00	4	11,063	0.04%
2020/01/07	17	34.93	12	34.87	34.80	5	11,090	0.05%
2020/01/06	16	35.46	10	35.56	35.20	6	11,228	0.05%
2020/01/03	8	37.18	7	36.59	36.25	1	11,149	0.01%
2020/01/02	1	37.05	12	36.70	36.90	-11	10,906	-0.10%
2019/12/31	1	36.35	9	36.36	36.35	-8	10,825	-0.07%
2019/12/30	20	37.34	15	37.17	37.10	5	10,750	0.05%
2019/12/27	20	36.68	20	36.71	37.30	0	10,473	0.00%
2019/12/26	0	0.00	3	35.95	35.80	-3	10,121	-0.03%
2019/12/25	6	36.38	1	36.15	36.10	5	10,177	0.05%
2019/12/24	2	35.75	40	35.70	35.80	-38	10,039	-0.38%
2019/12/20	1	36.15	0	0.00	35.90	1	10,247	0.01%
2019/12/19	3	35.95	0	0.00	35.90	3	10,473	0.03%
2019/12/18	20	36.80	15	36.96	36.30	5	10,454	0.05%
2019/12/17	3	36.20	8	36.55	36.60	-5	10,055	-0.05%
2019/12/16	4	36.15	17	36.41	36.05	-13	10,068	-0.13%
2019/12/13	3	35.72	13	35.89	35.60	-10	9,918	-0.10%
2019/12/12	8	36.54	18	36.13	35.50	-10	9,803	-0.10%
2019/12/11	5	35.48	0	0.00	35.50	5	9,404	0.05%
2019/12/10	4	35.28	4	35.73	35.75	0	9,363	0.00%
2019/12/09	4	35.34	5	35.37	35.30	-1	9,240	-0.01%
2019/12/06	11	35.50	11	35.42	35.55	0	9,233	0.00%
2019/12/05	23	35.44	23	35.24	35.25	0	9,090	0.00%
2019/12/04	47	34.81	13	34.78	34.85	34	8,701	0.39%
2019/12/03	5	33.15	2	33.10	33.10	3	8,310	0.04%
2019/12/02	0	0.00	10	33.30	33.05	-10	8,328	-0.12%
2019/11/29	0	0.00	1	33.45	33.45	-1	8,386	-0.01%
2019/11/28	0	0.00	36	33.80	33.80	-36	8,410	-0.43%
2019/11/27	12	34.29	4	33.80	34.10	8	8,529	0.09%
2019/11/25	0	0.00	2	33.15	33.05	-2	8,682	-0.02%
2019/11/21	0	0.00	6	33.20	33.25	-6	8,766	-0.07%
2019/11/19	3	33.32	0	0.00	33.60	3	8,826	0.03%
2019/11/18	1	33.30	0	0.00	33.35	1	8,874	0.01%
2019/11/15	0	0.00	2.2	33.09	33.00	-2.2	8,970	-0.02%
2019/11/14	3.1	32.86	0	0.00	33.00	3.1	9,074	0.03%
2019/11/13	10	33.70	10	33.35	33.25	0	9,090	0.00%
2019/11/12	5	33.65	0	0.00	33.60	5	9,106	0.05%
2019/11/11	2	33.33	9	33.27	33.00	-7	9,114	-0.08%
2019/11/08	4	34.86	4	34.48	34.30	0	9,043	0.00%
2019/11/07	1	35.30	1	35.10	35.05	0	9,033	0.00%
2019/11/06	10	36.35	5	36.12	35.75	5	9,078	0.06%
2019/11/05	11	36.15	9	36.41	36.00	2	8,993	0.02%
2019/11/04	11	36.16	2	36.15	35.80	9	8,863	0.10%
2019/11/01	2	35.50	0	0.00	35.70	2	8,740	0.02%
2019/10/31	1	35.05	2	35.53	35.05	-1	8,780	-0.01%
2019/10/30	5	35.76	11	35.81	35.80	-6	8,690	-0.07%
2019/10/29	14	36.30	6	36.28	36.05	8	8,683	0.09%
2019/10/28	4	35.61	1	35.95	35.60	3	8,555	0.04%
2019/10/25	26	36.12	9	36.21	35.50	17	8,580	0.20%
2019/10/24	5	36.55	18	36.58	36.70	-13	8,427	-0.15%
2019/10/23	20	36.58	5	36.45	36.35	15	8,296	0.18%
2019/10/22	2	36.30	3	36.07	36.15	-1	8,261	-0.01%
2019/10/21	55	36.42	61.1	36.23	36.30	-6.1	8,106	-0.08%
2019/10/18	19	34.42	15	34.41	34.80	4	7,458	0.05%
2019/10/16	0	0.00	2	33.15	33.20	-2	7,345	-0.03%
2019/10/15	9	33.87	7	34.28	33.40	2	7,326	0.03%
2019/10/14	5	33.75	0	0.00	33.75	5	7,233	0.07%
2019/10/09	0	0.00	2	32.70	32.70	-2	7,081	-0.03%
2019/10/08	5	32.75	0	0.00	32.90	5	7,118	0.07%
2019/10/07	2	33.45	0	0.00	33.45	2	7,175	0.03%
2019/10/04	6	34.22	4	34.15	33.85	2	7,280	0.03%
2019/10/03	8	34.00	0	0.00	34.10	8	7,323	0.11%
2019/10/02	1	33.80	0	0.00	33.90	1	7,419	0.01%
2019/09/27	1	34.00	0	0.00	33.65	1	7,471	0.01%
2019/09/26	2	34.70	0	0.00	34.10	2	7,535	0.03%
2019/09/25	10	34.30	3	34.50	34.50	7	7,686	0.09%
2019/09/24	0	0.00	2	34.53	34.15	-2	7,755	-0.03%
2019/09/23	2	33.75	1	33.70	33.75	1	7,525	0.01%
2019/09/20	0	0.00	1	33.80	33.45	-1	7,554	-0.01%
2019/09/19	1	32.90	17	33.33	33.50	-16	7,653	-0.21%
2019/09/18	0	0.00	3	32.60	32.55	-3	7,571	-0.04%
2019/09/17	0	32.50	0	0.00	32.50	0	7,640	0.00%
2019/09/10	1	32.05	0	0.00	31.90	1	8,037	0.01%
2019/09/09	3	32.43	4	32.78	32.35	-1	8,377	-0.01%
2019/09/06	0	0.00	9	33.08	32.90	-9	8,430	-0.11%
2019/09/05	8	32.91	2	32.95	32.90	6	8,426	0.07%
2019/09/04	9	32.78	1	32.80	32.85	8	8,683	0.09%
2019/09/03	4	32.99	2	32.75	32.50	2	8,754	0.02%
2019/09/02	0	0.00	1	32.70	32.70	-1	8,710	-0.01%
2019/08/30	2	32.60	11	32.61	32.10	-9	8,713	-0.10%
2019/08/29	16	32.12	6	32.43	32.30	10	8,640	0.12%
2019/08/28	5	32.33	3	32.62	32.55	2	8,568	0.02%
2019/08/27	1	31.65	6	31.66	31.40	-5	8,406	-0.06%
2019/08/26	3	31.70	0	0.00	31.50	3	8,466	0.04%
2019/08/23	3	32.42	25	32.40	32.40	-22	8,468	-0.26%
2019/08/22	2	32.65	4	32.55	32.40	-2	8,490	-0.02%
2019/08/21	3	32.83	1	32.90	32.70	2	8,500	0.02%
2019/08/20	27	33.59	3	32.97	32.90	24	8,487	0.28%
2019/08/19	0	0.00	5	33.40	33.40	-5	8,459	-0.06%
2019/08/15	1	31.90	1	31.90	31.85	0	8,490	0.00%
2019/08/14	3	32.60	0	0.00	32.50	3	8,552	0.04%
2019/08/13	4	32.59	3	32.50	32.50	1	8,640	0.01%
2019/08/12	5	32.34	0	0.00	32.45	5	8,721	0.06%
2019/08/08	2	33.10	1	32.95	32.85	1	8,736	0.01%
2019/08/07	0	0.00	1	33.65	33.20	-1	8,803	-0.01%
2019/08/06	1	33.60	7	33.15	34.15	-6	8,983	-0.07%
2019/08/05	2	34.05	0	0.00	33.85	2	9,305	0.02%
2019/08/02	3	34.35	1	34.55	34.55	2	9,570	0.02%
2019/07/31	29	35.62	27	36.10	36.20	2	9,932	0.02%
2019/07/30	3	35.75	10	36.07	35.60	-7	9,958	-0.07%
2019/07/29	6	37.26	5	37.25	37.05	1	9,899	0.01%
2019/07/26	4	37.03	4	37.00	37.00	0	9,916	0.00%
2019/07/25	6	36.71	1	36.80	36.90	5	9,947	0.05%
2019/07/24	2	36.95	11	36.94	36.80	-9	10,024	-0.09%
2019/07/23	0	0.00	13	36.28	36.10	-13	10,242	-0.13%
2019/07/22	2	36.40	17	36.43	36.50	-15	10,750	-0.14%
2019/07/19	10	34.90	6	35.23	36.05	4	11,077	0.04%
2019/07/18	10	34.90	0	0.00	34.50	10	11,053	0.09%
2019/07/17	2	35.55	16	35.69	35.65	-14	11,077	-0.13%
2019/07/15	2	35.73	0	0.00	35.70	2	11,875	0.02%
2019/07/12	3	35.70	1	35.65	35.40	2	12,082	0.02%
2019/07/11	9	35.77	3	35.68	35.60	6	12,129	0.05%
2019/07/10	1	37.45	4	37.63	37.60	-3	12,100	-0.02%
2019/07/09	30	37.89	18	37.50	37.40	12	12,054	0.10%
2019/07/08	30	38.25	25	38.07	38.05	5	12,117	0.04%
2019/07/05	4	37.59	3	37.52	37.80	1	12,158	0.01%
2019/07/04	9	37.45	3	37.55	37.55	6	12,166	0.05%
2019/07/03	4	37.08	5	36.83	36.90	-1	12,483	-0.01%
2019/07/02	9	37.03	3	37.02	37.10	6	12,517	0.05%
2019/07/01	2	36.40	2	35.95	36.45	0	12,550	0.00%
2019/06/27	1	35.00	4	34.98	35.15	-3	13,119	-0.02%
2019/06/26	7	34.56	6	34.30	34.70	1	13,074	0.01%
2019/06/25	1	35.55	9	35.19	35.30	-8	13,030	-0.06%
2019/06/24	2	35.40	2	34.95	36.00	0	12,960	0.00%
2019/06/21	2	36.10	8	35.21	35.05	-6	12,923	-0.05%
2019/06/20	2	35.85	3	36.18	35.70	-1	12,880	-0.01%
2019/06/19	0	0.00	24	35.49	35.55	-24	12,826	-0.19%
2019/06/17	15	36.10	11	35.58	35.50	4	12,844	0.03%
2019/06/14	2	34.63	3	34.73	34.40	-1	12,517	-0.01%
2019/06/13	1	34.15	16	34.34	34.25	-15	12,543	-0.12%
2019/06/12	31	34.95	17	34.67	34.60	14	12,564	0.11%
2019/06/11	0	0.00	9	33.89	34.05	-9	12,406	-0.07%
2019/06/10	5	33.32	1	33.30	33.25	4	12,391	0.03%
2019/06/06	20	33.03	0	0.00	32.80	20	12,525	0.16%
2019/06/05	30	33.95	31	33.37	33.10	-1	12,542	-0.01%
2019/06/04	1	33.15	2	33.63	33.50	-1	12,606	-0.01%
2019/06/03	1	33.05	0	0.00	33.25	1	12,833	0.01%
2019/05/31	2	33.15	9	33.59	33.50	-7	13,007	-0.05%
2019/05/30	8	33.07	2	32.95	33.15	6	13,059	0.05%
2019/05/29	2	32.48	4	32.35	32.30	-2	13,289	-0.02%
2019/05/28	0	0.00	1	32.75	32.95	-1	13,695	-0.01%
2019/05/27	0	0.00	2	33.35	32.90	-2	14,182	-0.01%
2019/05/24	1	33.05	0	0.00	33.05	1	14,485	0.01%
2019/05/23	2	33.30	0	0.00	33.30	2	14,617	0.01%
2019/05/22	4	34.43	1	34.70	33.90	3	14,824	0.02%
2019/05/21	8	33.21	5	32.80	33.90	3	15,197	0.02%
2019/05/20	1	32.95	0	0.00	33.05	1	15,278	0.01%
2019/05/17	1	33.60	5	34.13	33.80	-4	15,570	-0.03%
2019/05/16	8	34.50	8	34.13	33.80	0	15,910	0.00%
2019/05/15	6	35.15	3	35.28	34.90	3	16,886	0.02%
2019/05/14	13	33.88	13	33.88	35.25	0	17,494	0.00%
2019/05/13	17	34.84	9	34.16	33.80	8	17,719	0.05%
2019/05/10	7	37.49	9	37.80	36.60	-2	17,580	-0.01%
2019/05/09	8	37.82	3	38.50	37.25	5	17,423	0.03%
2019/05/08	16	38.53	11	38.70	38.90	5	17,313	0.03%
2019/05/07	8	38.49	4	38.63	38.40	4	17,407	0.02%
2019/05/06	4	38.24	1	38.55	38.15	3	17,976	0.02%
2019/05/03	8	39.30	12	39.40	39.35	-4	17,943	-0.02%
2019/05/02	6	38.97	18	39.17	38.90	-12	17,968	-0.07%
2019/04/30	16	38.49	9	38.60	39.05	7	18,100	0.04%
2019/04/29	8	39.16	14	39.22	38.55	-6	17,988	-0.03%
2019/04/26	24	40.75	35	40.96	41.15	-11	17,730	-0.06%
2019/04/25	15	40.58	15	40.45	40.55	0	17,250	0.00%
2019/04/24	6	39.66	17	39.76	39.40	-11	16,889	-0.07%
2019/04/23	5	39.28	3	39.05	39.00	2	16,911	0.01%
2019/04/22	22	40.39	26	40.55	39.25	-4	17,008	-0.02%
2019/04/19	12	38.65	16	38.52	39.00	-4	16,563	-0.02%
2019/04/18	3	38.88	8	38.83	37.85	-5	16,598	-0.03%
2019/04/17	7	38.29	12	38.40	38.25	-5	16,622	-0.03%
2019/04/16	3	37.72	0	0.00	38.05	3	16,677	0.02%
2019/04/15	2	37.60	3	37.38	37.30	-1	16,926	-0.01%
2019/04/12	3	37.68	4	37.25	37.25	-1	17,317	-0.01%
2019/04/11	5	38.91	0	0.00	38.10	5	17,415	0.03%
2019/04/10	1	39.05	0	0.00	39.35	1	17,356	0.01%
2019/04/09	12	40.23	4	40.13	39.60	8	17,404	0.05%
2019/04/08	8	39.72	5	39.69	39.30	3	17,317	0.02%
2019/04/03	13	39.45	15	39.58	39.20	-2	17,378	-0.01%
2019/04/02	8	39.24	22	38.88	39.45	-14	17,400	-0.08%
2019/04/01	13	37.48	15	37.78	37.90	-2	17,263	-0.01%
2019/03/28	19	36.85	12	37.05	36.55	7	17,823	0.04%
2019/03/27	10	36.85	0	0.00	36.80	10	18,695	0.05%
2019/03/26	4	37.03	0	0.00	36.90	4	19,704	0.02%
2019/03/25	0	0.00	1	36.50	36.70	-1	20,382	0.00%
2019/03/22	11	37.20	7	37.46	37.10	4	20,597	0.02%
2019/03/21	5	36.87	20	37.22	36.75	-15	20,876	-0.07%
2019/03/20	20	37.10	0	0.00	37.10	20	21,208	0.09%
2019/03/19	1	36.50	0	0.00	36.45	1	21,697	0.00%
2019/03/18	0	0.00	2	36.15	36.25	-2	22,043	-0.01%
2019/03/15	3	37.05	1	37.05	36.70	2	22,301	0.01%
2019/03/14	13	37.12	18	36.67	36.45	-5	22,583	-0.02%
2019/03/13	1	37.10	3	37.15	37.10	-2	23,091	-0.01%
2019/03/12	10	37.50	2	38.20	37.35	8	23,411	0.03%
2019/03/08	2	37.10	2	37.08	37.25	0	24,548	0.00%
2019/03/07	7	37.98	2	37.40	37.05	5	25,184	0.02%
2019/03/06	1	38.80	0	0.00	38.65	1	26,262	0.00%
2019/03/04	7	39.14	1	39.30	38.95	6	28,054	0.02%
2019/02/27	5	39.35	2	39.25	39.50	3	28,110	0.01%
2019/02/26	1	39.50	1	38.75	38.60	0	28,202	0.00%
2019/02/25	3	37.67	2	38.08	37.80	1	28,383	0.00%
2019/02/22	4	39.29	1	39.20	38.75	3	29,437	0.01%
2019/02/21	7	39.00	8	39.00	39.40	-1	29,463	0.00%
2019/02/20	2	40.55	3	40.90	39.50	-1	29,489	0.00%
2019/02/19	4	39.18	7	39.26	39.50	-3	29,660	-0.01%
2019/02/18	8	39.73	4	39.69	39.20	4	30,192	0.01%
2019/02/15	6	38.95	6	39.10	38.80	0	30,612	0.00%
2019/02/14	19	40.06	28	40.01	39.80	-9	30,775	-0.03%
2019/02/13	29	37.22	60	37.78	38.75	-31	30,306	-0.10%
2019/02/12	7	35.12	12	35.45	35.25	-5	30,182	-0.02%
2019/02/11	13	34.50	4	34.25	34.35	9	31,029	0.03%
2019/01/30	12	33.73	0	0.00	33.40	12	31,892	0.04%
2019/01/29	4	33.46	4	33.65	33.40	0	32,202	0.00%
2019/01/28	2	34.48	0	0.00	34.25	2	32,566	0.01%
2019/01/25	13	34.00	22	34.15	34.30	-9	33,389	-0.03%
2019/01/24	1	32.70	0	0.00	32.65	1	34,287	0.00%
2019/01/23	2	32.25	2	32.40	32.25	0	34,578	0.00%
2019/01/22	2	32.60	2	32.70	32.60	0	34,995	0.00%
2019/01/21	6	32.40	2	32.20	32.20	4	35,430	0.01%
2019/01/18	1	31.40	2	31.73	32.20	-1	35,828	0.00%
2019/01/17	1	32.00	2	32.73	32.00	-1	36,054	0.00%
2019/01/16	1	32.45	13	32.42	32.60	-12	36,365	-0.03%
2019/01/15	3	31.93	0	0.00	32.05	3	36,476	0.01%
2019/01/14	1	32.60	7	31.99	31.85	-6	36,612	-0.02%
2019/01/11	1	33.40	0	0.00	32.95	1	36,713	0.00%
2019/01/10	8	33.96	4	33.84	33.40	4	36,865	0.01%
2019/01/09	1	33.40	3	33.75	33.40	-2	37,074	-0.01%
2019/01/08	2	33.28	5	33.40	33.35	-3	37,626	-0.01%
2019/01/07	5	32.90	9	33.36	33.55	-4	37,762	-0.01%
2019/01/04	17	30.21	13	30.25	31.50	4	38,001	0.01%
2019/01/03	4	32.25	2	32.10	32.00	2	37,814	0.01%
2019/01/02	0	0.00	1	33.60	33.50	-1	38,184	0.00%
2018/12/27	11	33.76	19	34.00	33.50	-8	39,107	-0.02%
2018/12/26	15	33.46	10	33.56	32.50	5	39,032	0.01%
2018/12/25	6	33.03	11	33.17	33.40	-5	39,341	-0.01%
2018/12/24	9	33.74	8	34.05	34.40	1	39,312	0.00%
2018/12/22	4	34.26	16	34.51	34.65	-12	39,298	-0.03%
2018/12/21	24	34.43	12	34.38	35.45	12	39,507	0.03%
2018/12/20	32	33.92	32	33.23	33.60	0	39,119	0.00%
2018/12/19	35	36.41	26	36.06	35.20	9	38,481	0.02%
2018/12/18	91	38.32	61	38.36	37.60	30	38,498	0.08%
2018/12/17	11	40.85	7	40.96	40.50	4	38,648	0.01%
2018/12/14	3	41.08	0	0.00	40.70	3	38,836	0.01%
2018/12/13	5	42.16	16	42.14	42.30	-11	38,818	-0.03%
2018/12/12	5	41.98	3	42.32	41.85	2	38,745	0.01%
2018/12/11	2	41.60	0	0.00	40.55	2	38,901	0.01%
2018/12/10	10	39.73	9	40.10	41.45	1	39,090	0.00%
2018/12/07	5	40.89	6	40.94	40.90	-1	39,058	0.00%
2018/12/06	18	41.20	7	40.88	40.15	11	39,164	0.03%
2018/12/05	52	42.16	55	41.93	41.90	-3	39,076	-0.01%
2018/12/04	15	43.88	14	43.79	43.20	1	39,419	0.00%
2018/12/03	25	44.85	34	44.88	44.20	-9	39,430	-0.02%
2018/11/30	24	42.60	28	42.61	43.20	-4	38,819	-0.01%
2018/11/29	27	41.80	45.8	41.48	42.50	-18.8	38,225	-0.05%
2018/11/28	49	40.34	70	40.24	39.85	-21	37,146	-0.06%
2018/11/27	37	39.61	22	39.75	39.40	15	36,504	0.04%
2018/11/26	0	0.00	22.3	37.90	38.20	-22.3	35,653	-0.06%
2018/11/23	4	38.13	10	38.53	37.35	-6	35,760	-0.02%
2018/11/22	36	39.16	39	39.10	38.15	-3	35,578	-0.01%
2018/11/21	60	39.15	93	38.98	39.50	-33	35,256	-0.09%
2018/11/20	13	37.59	14	37.69	37.45	-1	34,251	0.00%
2018/11/19	58	37.30	61	37.25	37.70	-3	34,401	-0.01%
2018/11/16	180	37.97	179	38.03	36.75	1	34,265	0.00%	大買/大賣/
2018/11/15	92	36.81	104	36.91	37.70	-12	33,749	-0.04%	大賣/
2018/11/14	55	37.67	67	38.04	37.00	-12	33,259	-0.04%
2018/11/13	87	37.41	77	37.27	38.35	10	32,871	0.03%
2018/11/12	90	37.37	98	37.25	37.80	-8	32,467	-0.02%
2018/11/09	80	36.65	66	36.69	37.00	14	32,209	0.04%
2018/11/08	159	37.04	158	37.03	36.25	1	31,899	0.00%	大買/大賣/
2018/11/07	79	34.29	38	34.88	35.80	41	31,002	0.13%
2018/11/06	5	32.37	7	32.86	32.55	-2	30,328	-0.01%
2018/11/05	81	33.51	98	33.34	34.05	-17	30,079	-0.06%
2018/11/02	71.2	33.64	89	33.39	33.30	-17.8	29,779	-0.06%
2018/11/01	198	32.68	215	33.35	32.75	-17	29,018	-0.06%	大買/大賣/
2018/10/31	72	30.97	40	30.98	31.40	32	27,766	0.12%
2018/10/30	20	28.25	21	28.23	28.55	-1	27,535	0.00%
2018/10/29	22	28.40	33	27.33	28.65	-11	27,409	-0.04%
2018/10/26	47	26.42	47	26.62	26.05	0	27,322	0.00%
2018/10/25	29	26.83	11	26.64	26.55	18	27,120	0.07%
2018/10/24	6	30.18	0	0.00	29.50	6	26,849	0.02%
2018/10/23	15	31.55	3	31.93	31.35	12	26,639	0.05%
2018/10/22	0	0.00	7	33.25	33.10	-7	26,588	-0.03%
2018/10/19	4	31.50	6	31.66	32.35	-2	26,568	-0.01%
2018/10/18	16	33.73	2	33.48	33.25	14	26,457	0.05%
2018/10/16	58	33.46	67	33.80	33.25	-9	26,327	-0.03%
2018/10/15	21	31.96	20	32.10	32.00	1	26,269	0.00%
2018/10/12	19	32.14	7	32.39	31.85	12	26,475	0.05%
2018/10/11	9.3	31.89	10	32.00	31.80	-0.7	26,210	0.00%
2018/10/09	22	35.56	22	35.87	35.30	0	26,240	0.00%
2018/10/08	10	36.06	52	36.76	35.15	-42	26,051	-0.16%
2018/10/05	45	37.57	36	38.06	36.80	9	25,907	0.03%
2018/10/04	32	40.22	24	40.33	40.00	8	25,635	0.03%
2018/10/03	5	40.66	2	41.80	40.40	3	25,839	0.01%
2018/10/02	26	42.94	22	43.25	42.60	4	26,084	0.02%
2018/10/01	9	43.02	24	43.03	43.20	-15	26,286	-0.06%
2018/09/28	36	43.38	31	43.40	43.50	5	26,732	0.02%
2018/09/27	15	42.65	11	42.72	42.20	4	26,709	0.01%
2018/09/26	8	44.02	3	43.78	43.80	5	27,040	0.02%
2018/09/25	25	45.84	52	44.65	44.15	-27	26,956	-0.10%
2018/09/21	61	43.33	43	43.68	43.85	18	26,206	0.07%
2018/09/20	5	41.30	10	41.22	40.75	-5	25,600	-0.02%
2018/09/19	14	41.40	21	40.67	40.20	-7	25,686	-0.03%
2018/09/18	6	41.16	14	41.50	40.95	-8	25,896	-0.03%
2018/09/17	66	42.30	31	42.12	42.40	35	26,186	0.13%
2018/09/14	8	40.38	15	40.74	41.45	-7	25,773	-0.03%
2018/09/13	10	38.27	10	38.66	37.70	0	25,506	0.00%
2018/09/12	26	38.73	28	38.74	38.65	-2	25,568	-0.01%
2018/09/11	27	39.05	29	39.35	39.60	-2	25,723	-0.01%
2018/09/10	48	38.99	62	39.38	37.45	-14	25,491	-0.05%
2018/09/07	48	44.17	53	43.35	41.50	-5	25,119	-0.02%
2018/09/06	52	44.80	9	44.57	44.00	43	25,060	0.17%
2018/09/05	32	44.39	10	44.44	44.55	22	25,627	0.09%
2018/09/04	19.3	44.07	15	43.84	43.85	4.3	27,102	0.02%
2018/09/03	19	43.77	24	44.35	43.55	-5	27,874	-0.02%
2018/08/31	29	46.46	6	46.53	47.25	23	28,015	0.08%
2018/08/30	9.3	48.22	8	48.68	47.50	1.3	28,162	0.00%
2018/08/29	17	46.91	13	47.12	47.60	4	28,205	0.01%
2018/08/28	13	47.50	1	47.50	47.10	12	28,746	0.04%
2018/08/27	15	46.33	16	46.43	47.20	-1	28,901	0.00%
2018/08/24	27	44.35	20	43.80	42.95	7	29,383	0.02%
2018/08/23	4	46.70	1	47.45	46.40	3	30,829	0.01%
2018/08/22	2	47.03	9	47.45	47.10	-7	31,632	-0.02%
2018/08/21	3	47.40	7	47.70	47.00	-4	33,184	-0.01%
2018/08/20	27	47.84	6	46.97	47.00	21	34,269	0.06%
2018/08/17	14	50.79	10	51.60	51.80	4	34,573	0.01%
2018/08/16	3	50.30	8	49.96	51.20	-5	34,777	-0.01%
2018/08/15	26	51.45	14	51.45	50.20	12	35,119	0.03%
2018/08/14	39	53.05	39	52.80	53.50	0	35,718	0.00%
2018/08/13	31	55.58	12	53.55	53.60	19	35,970	0.05%
2018/08/10	15	60.35	13	59.80	58.80	2	36,641	0.01%
2018/08/09	27	59.10	22.1	58.96	59.60	4.9	38,103	0.01%
2018/08/08	25	58.65	15	59.64	58.60	10	39,838	0.03%
2018/08/07	5	59.70	15	59.49	59.50	-10	40,602	-0.02%
2018/08/06	11.2	57.84	6	57.70	58.30	5.2	41,808	0.01%
2018/08/03	21	56.80	8	56.75	57.80	13	42,958	0.03%
2018/08/02	19	58.99	8	59.56	56.50	11	43,259	0.03%
2018/08/01	19	61.80	18	62.04	61.80	1	43,841	0.00%
2018/07/31	5	61.14	4	62.10	63.00	1	45,167	0.00%
2018/07/30	29	62.62	23	62.26	61.80	6	45,338	0.01%
2018/07/27	30	63.35	48	63.27	64.60	-18	45,469	-0.04%
2018/07/26	20	64.30	32	63.58	63.30	-12	45,878	-0.03%
2018/07/25	1	63.60	4	63.63	63.00	-3	46,171	-0.01%
2018/07/24	19	62.89	3	62.87	62.90	16	46,194	0.03%
2018/07/23	17	60.60	13	61.53	62.80	4	46,073	0.01%
2018/07/20	29	64.45	26	63.45	62.40	3	46,066	0.01%
2018/07/19	16	63.60	20	63.78	64.00	-4	45,727	-0.01%
2018/07/18	10	61.49	41.9	62.02	61.50	-31.9	46,120	-0.07%
2018/07/17	0	0.00	2	63.25	62.60	-2	46,538	0.00%
2018/07/16	2	63.55	10	63.56	64.30	-8	47,402	-0.02%
2018/07/13	10	63.91	16	63.38	62.30	-6	48,285	-0.01%
2018/07/12	5	62.36	7	62.80	62.10	-2	47,998	0.00%
2018/07/11	8	61.54	10	61.65	62.00	-2	47,915	0.00%
2018/07/10	21	60.79	34	60.87	62.40	-13	47,730	-0.03%
2018/07/09	8	58.36	11	58.22	57.80	-3	47,682	-0.01%
2018/07/06	40	56.56	14	57.44	58.70	26	47,345	0.05%
2018/07/05	25	54.89	42	53.74	53.90	-17	46,923	-0.04%
2018/07/04	10	54.40	9	55.04	53.00	1	46,768	0.00%
2018/07/03	5	58.90	1	58.30	58.10	4	46,387	0.01%
2018/07/02	16	59.56	9	61.41	59.10	7	46,387	0.02%
2018/06/29	2	62.30	4	61.25	62.30	-2	46,271	0.00%
2018/06/28	11	61.90	7	61.83	60.80	4	46,268	0.01%
2018/06/27	4.1	60.67	24	60.85	61.60	-19.9	45,965	-0.04%
2018/06/26	22	59.85	16.5	59.86	60.70	5.5	45,735	0.01%
2018/06/25	8	58.63	1	58.40	57.60	7	45,247	0.02%
2018/06/22	9	60.14	1	60.50	59.70	8	45,234	0.02%
2018/06/21	7.2	61.65	6	62.23	62.50	1.2	45,060	0.00%
2018/06/20	24	61.73	25.2	61.62	60.60	-1.2	44,997	0.00%
2018/06/19	19	65.03	20	65.35	64.50	-1	44,847	0.00%
2018/06/15	24	67.37	15	68.03	66.60	9	44,751	0.02%
2018/06/14	45	67.75	49	67.06	68.10	-4	44,648	-0.01%
2018/06/13	31	67.39	27	68.03	67.00	4	44,859	0.01%
2018/06/12	81.2	72.49	55	72.13	70.00	26.2	44,681	0.06%
2018/06/11	19	66.88	45	68.46	69.70	-26	43,257	-0.06%
2018/06/08	21	63.02	17	63.10	63.40	4	42,538	0.01%
2018/06/07	55	66.29	43	65.79	65.00	12	42,363	0.03%
2018/06/06	60	65.28	53.2	65.69	66.00	6.8	42,989	0.02%
2018/06/05	57	64.50	34	63.50	63.70	23	43,474	0.05%
2018/06/04	50	67.35	37	66.84	67.30	13	42,688	0.03%
2018/06/01	100	69.19	103	67.78	67.10	-3	42,378	-0.01%	大賣/
2018/05/31	163	71.74	150	70.99	69.90	13	41,822	0.03%	大買/大賣/
2018/05/30	51.9	66.54	78	66.99	67.80	-26.1	40,393	-0.06%
2018/05/29	79	67.31	98	67.68	66.40	-19	39,562	-0.05%
2018/05/28	56	64.25	37	64.70	64.80	19	37,968	0.05%
2018/05/25	40	60.87	41	60.71	60.50	-1	36,847	0.00%
2018/05/24	9	59.41	20	58.88	59.30	-11	36,381	-0.03%
2018/05/23	46.1	59.35	27	59.33	58.90	19.1	36,141	0.05%
2018/05/22	42	60.33	18	61.90	58.50	24	35,613	0.07%
2018/05/21	34	63.02	29	62.87	62.60	5	34,997	0.01%
2018/05/18	45	62.09	73	62.11	63.20	-28	34,507	-0.08%
2018/05/17	99	63.67	118	61.96	61.20	-19	33,760	-0.06%	大賣/
2018/05/16	89.2	61.98	103.1	61.38	62.00	-13.9	32,460	-0.04%	大賣/
2018/05/15	63	57.64	27	57.36	57.30	36	31,009	0.12%
2018/05/14	44	56.67	43	56.79	58.10	1	30,392	0.00%
2018/05/11	37	54.29	33	54.92	52.90	4	29,133	0.01%
2018/05/10	20	52.20	12	52.54	53.50	8	27,993	0.03%
2018/05/09	59	53.76	38	52.58	52.50	21	27,547	0.08%
2018/05/08	48	53.65	48	53.58	53.80	0	26,881	0.00%
2018/05/07	12	47.72	17	49.04	50.00	-5	25,652	-0.02%
2018/05/04	7	48.16	1	48.05	47.25	6	25,600	0.02%
2018/05/03	35	49.26	32	49.29	48.75	3	25,913	0.01%
2018/05/02	6	48.42	12	48.31	48.90	-6	25,992	-0.02%
2018/04/30	8	46.74	12	47.25	46.80	-4	26,032	-0.02%
2018/04/27	11	46.66	29	46.53	46.50	-18	27,327	-0.07%
2018/04/26	16	47.41	23	47.45	45.90	-7	28,276	-0.02%
2018/04/25	24	47.07	200	45.28	47.60	-176	28,445	-0.62%	大賣/鉅額交易
2018/04/24	18	48.74	15	50.24	46.25	3	29,126	0.01%
2018/04/23	256	50.55	87	49.99	48.80	169	28,557	0.59%	大買/鉅額交易
2018/04/20	17	48.93	106	48.54	48.70	-89	28,578	-0.31%	大賣/
2018/04/19	130	47.53	138	48.02	49.10	-8	27,712	-0.03%	大買/大賣/
2018/04/18	12	44.61	10	44.50	44.65	2	26,756	0.01%
2018/04/17	91	45.68	13	45.37	44.05	78	26,930	0.29%
2018/04/16	19.5	46.07	18	45.52	45.50	1.5	27,170	0.01%
2018/04/13	10	46.74	5	46.35	45.65	5	27,575	0.02%
2018/04/12	2	45.45	0	0.00	44.90	2	27,359	0.01%
2018/04/11	4	45.90	13	45.72	45.05	-9	28,225	-0.03%
2018/04/10	4	44.78	9	45.10	44.60	-5	28,851	-0.02%
2018/04/09	3	44.30	5	44.47	43.80	-2	29,531	-0.01%
2018/04/03	3	44.17	5	43.96	44.25	-2	29,498	-0.01%
2018/04/02	9	43.41	5	44.10	43.05	4	29,804	0.01%
2018/03/31	10	43.66	1	43.70	44.00	9	29,953	0.03%
2018/03/30	4	45.64	0	0.00	44.70	4	30,304	0.01%
2018/03/29	6	46.14	3	46.80	45.50	3	30,876	0.01%
2018/03/28	8	46.32	0	0.00	45.80	8	30,715	0.03%
2018/03/27	9	46.98	7	47.05	47.15	2	30,879	0.01%
2018/03/26	2	45.15	4	45.40	45.75	-2	31,408	-0.01%
2018/03/23	17	45.20	10.1	45.15	45.00	6.9	31,596	0.02%
2018/03/22	6	47.48	26	47.75	47.05	-20	31,550	-0.06%
2018/03/21	25	47.23	12	47.68	47.00	13	31,458	0.04%
2018/03/20	21	47.14	24	47.02	47.25	-3	31,677	-0.01%
2018/03/19	18	48.48	25	48.30	47.65	-7	31,851	-0.02%
2018/03/16	27	48.04	33	48.08	47.20	-6	31,592	-0.02%
2018/03/15	17	46.57	13	46.73	47.00	4	31,638	0.01%
2018/03/14	23	47.47	16	46.97	46.90	7	31,960	0.02%
2018/03/13	14	48.22	15	48.38	48.55	-1	32,804	0.00%
2018/03/12	46	47.86	62	48.00	47.75	-16	33,151	-0.05%
2018/03/09	144	46.35	175	46.20	47.50	-31	33,111	-0.09%	大買/大賣/
2018/03/08	2	42.95	5	43.20	43.20	-3	33,139	-0.01%
2018/03/07	9	42.44	11	42.44	42.70	-2	33,542	-0.01%
2018/03/06	11	42.44	20	42.76	42.40	-9	33,993	-0.03%
2018/03/05	42	42.61	21	41.88	41.40	21	34,392	0.06%
2018/03/02	12	44.22	8	44.14	44.10	4	34,552	0.01%
2018/03/01	9	44.68	7	44.99	45.00	2	35,135	0.01%
2018/02/27	27	45.71	27	45.47	45.30	0	35,753	0.00%
2018/02/26	10	45.60	9	45.77	45.50	1	36,140	0.00%
2018/02/23	18	44.55	21	44.56	44.50	-3	36,662	-0.01%
2018/02/22	13.1	44.38	6	44.58	44.15	7.1	38,036	0.02%
2018/02/21	10	44.63	8	44.88	45.00	2	39,623	0.01%
2018/02/12	14	43.39	13	43.30	43.00	1	39,949	0.00%
2018/02/09	12	42.13	15	41.90	42.90	-3	40,294	-0.01%
2018/02/08	28	44.04	31	43.74	43.50	-3	40,591	-0.01%
2018/02/07	18	45.43	12	45.58	45.10	6	40,855	0.01%
2018/02/06	26	43.81	16	44.30	42.50	10	41,706	0.02%
2018/02/05	25	45.74	18	46.31	47.20	7	43,336	0.02%
2018/02/02	11	47.22	8	47.19	47.20	3	44,680	0.01%
2018/02/01	18	48.53	12	48.32	48.00	6	46,364	0.01%
2018/01/31	20	47.16	18	47.25	48.00	2	47,867	0.00%
2018/01/30	34	49.43	22	49.20	48.60	12	48,603	0.02%
2018/01/29	10	49.62	17	49.59	49.85	-7	48,644	-0.01%
2018/01/26	40	49.40	21	49.96	49.00	19	48,988	0.04%
2018/01/25	28.1	50.59	22	51.21	49.50	6.1	48,892	0.01%
2018/01/24	28	52.43	17	52.59	52.30	11	48,813	0.02%
2018/01/23	75	53.28	73	53.44	52.40	2	49,067	0.00%
2018/01/22	54	52.65	70	53.17	53.60	-16	48,434	-0.03%
2018/01/19	12	48.26	15	48.55	48.75	-3	49,111	-0.01%
2018/01/18	45	49.01	56	48.26	47.90	-11	49,222	-0.02%
2018/01/17	5	46.99	8	47.21	46.90	-3	49,485	-0.01%
2018/01/16	24	47.85	49	47.45	47.05	-25	50,360	-0.05%
2018/01/15	5	46.17	108	46.50	47.00	-103	51,050	-0.20%	大賣/鉅額交易
2018/01/12	6	46.63	4	46.71	45.90	2	51,888	0.00%
2018/01/11	7	45.89	3	46.20	46.20	4	52,157	0.01%
2018/01/10	130	46.89	27	46.25	45.85	103	52,303	0.20%	大買/鉅額交易
2018/01/09	14	46.49	28	46.91	47.25	-14	52,530	-0.03%
2018/01/08	30	45.85	11	46.34	45.05	19	52,941	0.04%
2018/01/05	43	47.71	55.6	47.92	47.15	-12.6	53,817	-0.02%
2018/01/04	56	45.02	90	45.65	46.50	-34	54,411	-0.06%
2018/01/03	73	44.51	279	43.48	43.95	-206	53,809	-0.38%	大賣/鉅額交易
2018/01/02	8	42.34	43	42.56	42.35	-35	53,322	-0.07%