合晶 (6182)-日盛-嘉義券商分點個股進出

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
39.10
漲跌
▼0.50
漲幅
-1.26%
成交量
3,691張
產業
上櫃半導體類股▼0.68%
1519人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－日盛-嘉義券商分點個股進出

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

日盛-嘉義券商分點個股進出
日盛-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	2	47.95	0	0.00	47.90	2	4,918	0.04%
2023/04/06	1	47.65	0	0.00	47.60	1	4,906	0.02%
2023/03/31	3	49.07	4	48.98	48.50	-1	4,867	-0.02%
2023/03/30	2	48.65	0	0.00	48.65	2	4,837	0.04%
2023/03/29	0	0.00	1	47.75	48.00	-1	4,819	-0.02%
2023/03/28	1	48.60	0	0.00	48.10	1	4,807	0.02%
2023/03/24	5	49.49	0	0.00	49.35	5	4,633	0.11%
2023/03/23	6	49.30	1	49.30	49.55	5	4,531	0.11%
2023/03/22	2	48.63	24	48.31	48.90	-22	4,355	-0.51%
2023/03/21	0	0.00	13	47.98	47.70	-13	4,191	-0.31%
2023/03/20	33	46.32	1	46.95	47.20	32	4,007	0.80%
2023/03/17	0	0.00	2	46.43	46.20	-2	3,945	-0.05%
2023/03/16	0	0.00	8	46.59	46.45	-8	3,860	-0.21%
2023/03/15	0	0.00	1	46.45	45.95	-1	3,782	-0.03%
2023/03/14	1	44.20	1	45.10	44.90	0	3,738	0.00%
2023/03/13	2	44.75	0	0.00	44.75	2	3,733	0.05%
2023/03/10	2	45.53	0	0.00	45.40	2	3,731	0.05%
2023/03/09	1	46.75	0	0.00	46.20	1	3,782	0.03%
2023/03/08	0	0.00	3	46.77	46.90	-3	3,772	-0.08%
2023/03/07	2	46.25	0	0.00	46.10	2	3,742	0.05%
2023/03/06	1	46.00	4	45.79	46.05	-3	3,738	-0.08%
2023/03/01	2	44.45	2	44.90	45.10	0	3,897	0.00%
2023/02/24	0	0.00	2	44.85	44.90	-2	3,889	-0.05%
2023/02/23	0	0.00	3	45.38	45.35	-3	3,899	-0.08%
2023/02/22	5	44.92	3	44.93	45.15	2	3,948	0.05%
2023/02/21	0	0.00	1	46.45	45.85	-1	3,949	-0.03%
2023/02/17	1	46.10	0	0.00	46.25	1	4,126	0.02%
2023/02/16	3	45.98	4	45.55	46.45	-1	4,165	-0.02%
2023/02/15	4	44.88	0	0.00	45.05	4	4,284	0.09%
2023/02/14	3	45.40	0	0.00	45.05	3	4,354	0.07%
2023/02/13	2	45.25	0	0.00	45.15	2	4,433	0.05%
2023/02/10	5	46.30	7	46.26	45.70	-2	4,528	-0.04%
2023/02/09	5	46.80	1	46.85	46.65	4	4,594	0.09%
2023/02/08	1	46.45	8	46.80	46.15	-7	4,578	-0.15%
2023/02/07	3	46.20	1	46.20	46.20	2	4,562	0.04%
2023/02/06	2	44.90	0	0.00	44.70	2	4,616	0.04%
2023/02/02	2	46.10	4	46.03	46.10	-2	4,610	-0.04%
2023/02/01	0	0.00	3	45.40	45.50	-3	4,585	-0.07%
2023/01/31	2	44.75	0	0.00	44.85	2	4,618	0.04%
2023/01/30	6	44.00	11	44.20	44.50	-5	4,570	-0.11%
2023/01/16	0	0.00	5	41.90	42.20	-5	4,562	-0.11%
2023/01/13	0	0.00	1	41.90	41.80	-1	4,593	-0.02%
2023/01/12	10	42.70	0	0.00	42.55	10	4,600	0.22%
2023/01/10	0	0.00	8	43.61	43.90	-8	4,666	-0.17%
2023/01/09	11	44.15	0	0.00	44.25	11	4,683	0.23%
2023/01/06	2	42.30	6	42.37	42.50	-4	4,652	-0.09%
2023/01/05	1	42.20	0	0.00	41.65	1	4,758	0.02%
2022/12/29	2	40.25	0	0.00	41.00	2	5,014	0.04%
2022/12/26	2	41.95	0	0.00	41.80	2	5,361	0.04%
2022/12/13	1	43.85	1	43.95	43.85	0	6,483	0.00%
2022/12/07	6	45.08	0	0.00	44.75	6	6,595	0.09%
2022/12/05	0	0.00	8	47.74	47.70	-8	6,613	-0.12%
2022/12/02	1	47.50	2	47.50	47.60	-1	6,622	-0.02%
2022/12/01	10	47.25	9	47.97	47.70	1	6,644	0.02%
2022/11/29	0	0.00	1	44.90	45.20	-1	6,728	-0.01%
2022/11/28	7	45.80	7	45.81	45.55	0	6,740	0.00%
2022/11/25	0	0.00	7	46.04	45.90	-7	6,802	-0.10%
2022/11/24	2	46.25	3	46.25	46.50	-1	6,820	-0.01%
2022/11/23	2	46.00	1	46.50	45.20	1	6,795	0.01%
2022/11/21	0	0.00	4	46.08	45.85	-4	7,128	-0.06%
2022/11/17	12	46.25	20.2	46.03	46.20	-8.2	7,423	-0.11%
2022/11/16	14	45.86	20	45.99	46.10	-6	7,464	-0.08%
2022/11/15	17	45.50	13	45.18	46.00	4	7,430	0.05%
2022/11/11	2	45.05	4	44.99	44.75	-2	7,530	-0.03%
2022/11/10	13	43.59	8	43.19	43.80	5	7,430	0.07%
2022/11/08	1	42.75	0	0.00	42.25	1	7,570	0.01%
2022/11/07	2	42.10	2	41.70	42.35	0	7,805	0.00%
2022/11/04	0	0.00	13	41.80	42.20	-13	8,032	-0.16%
2022/11/03	13	41.26	11	40.75	41.40	2	8,027	0.02%
2022/10/31	1	40.10	2	39.85	39.90	-1	8,129	-0.01%
2022/10/28	3	39.17	3	39.48	39.05	0	8,131	0.00%
2022/10/27	1	38.75	17	39.54	39.95	-16	8,121	-0.20%
2022/10/26	7	37.96	0	0.00	37.60	7	8,063	0.09%
2022/10/25	1	39.10	0	0.00	38.30	1	8,072	0.01%
2022/10/24	1	39.65	1	39.35	38.95	0	8,111	0.00%
2022/10/20	1	38.55	1	39.10	38.70	0	8,089	0.00%
2022/10/19	1	39.40	4	39.44	39.00	-3	8,105	-0.04%
2022/10/18	4	39.31	6	39.63	39.55	-2	8,090	-0.02%
2022/10/17	4	37.90	18	37.91	39.80	-14	8,162	-0.17%
2022/10/14	2	38.70	3	38.73	38.95	-1	8,231	-0.01%
2022/10/13	20	37.06	3	37.27	36.40	17	8,282	0.21%
2022/10/12	2	38.80	1	38.30	38.70	1	8,242	0.01%
2022/10/11	2	38.68	1	38.40	38.40	1	8,291	0.01%
2022/10/07	2	40.85	0	0.00	40.60	2	8,336	0.02%
2022/10/05	3	41.38	48	41.05	40.80	-45	8,345	-0.54%
2022/10/04	0	0.00	20	39.90	39.90	-20	8,311	-0.24%
2022/10/03	1	38.50	21	38.80	38.60	-20	8,391	-0.24%
2022/09/30	2	37.63	1	37.65	39.45	1	8,407	0.01%
2022/09/29	2	39.00	2	38.50	38.30	0	8,428	0.00%
2022/09/28	3	38.45	1	38.00	37.90	2	8,439	0.02%
2022/09/27	18	38.73	4	38.83	40.30	14	8,331	0.17%
2022/09/26	79	42.26	1	41.95	40.15	78	8,083	0.96%
2022/09/23	0	0.00	1	45.10	44.60	-1	7,976	-0.01%
2022/09/22	2	45.08	6	45.56	45.80	-4	7,992	-0.05%
2022/09/21	11	46.00	0	0.00	45.35	11	7,978	0.14%
2022/09/20	1	47.05	1	47.00	46.60	0	7,971	0.00%
2022/09/16	12	47.32	2	47.25	47.25	10	8,045	0.12%
2022/09/15	1	49.40	1	49.25	48.25	0	8,114	0.00%
2022/09/14	1.1	47.95	6	47.84	48.80	-4.9	8,186	-0.06%
2022/09/13	5	49.61	0	0.00	48.90	5	8,228	0.06%
2022/09/12	0	0.00	4	49.33	49.30	-4	8,309	-0.05%
2022/09/08	6	47.75	0	0.00	48.00	6	8,404	0.07%
2022/09/06	2	47.90	0	0.00	47.30	2	8,494	0.02%
2022/09/05	3	48.75	5	49.44	48.50	-2	8,483	-0.02%
2022/09/02	3.2	51.63	1	51.50	51.00	2.2	8,479	0.03%
2022/09/01	3	51.00	5	51.30	51.10	-2	8,484	-0.02%
2022/08/31	5	51.90	2	51.70	52.20	3	8,464	0.04%
2022/08/30	4	51.75	8	51.53	52.00	-4	8,477	-0.05%
2022/08/29	1	50.60	0	0.00	50.70	1	8,441	0.01%
2022/08/26	4	53.18	0.1	53.10	52.70	3.9	8,393	0.05%
2022/08/25	7.1	52.38	12	53.10	53.60	-4.9	8,176	-0.06%
2022/08/24	0	0.00	17	51.25	50.30	-17	7,970	-0.21%
2022/08/23	17	50.27	3	50.60	50.70	14	8,204	0.17%
2022/08/22	14	51.18	22	50.91	50.80	-8	8,484	-0.09%
2022/08/19	8	51.89	2	51.70	51.60	6	8,626	0.07%
2022/08/18	6	51.50	8	51.39	51.50	-2	8,886	-0.02%
2022/08/17	2	51.10	1	51.10	50.90	1	8,984	0.01%
2022/08/16	11	51.09	11	51.11	51.00	0	9,064	0.00%
2022/08/15	4	50.05	0	0.00	50.20	4	8,954	0.04%
2022/08/12	8	50.35	24	50.48	50.30	-16	8,964	-0.18%
2022/08/11	37	49.28	15	49.44	49.60	22	8,792	0.25%
2022/08/10	9	47.53	12	47.34	47.60	-3	8,698	-0.03%
2022/08/09	7	47.29	50	47.00	47.10	-43	8,845	-0.49%
2022/08/08	0	0.00	3	45.78	45.95	-3	9,344	-0.03%
2022/08/05	3	46.33	1	46.25	46.50	2	9,800	0.02%
2022/08/04	30	44.03	6	44.62	45.30	24	9,801	0.24%
2022/08/03	23	45.12	1	44.80	45.10	22	9,954	0.22%
2022/08/02	6	45.58	2	45.73	45.45	4	10,187	0.04%
2022/08/01	2	47.33	2	47.30	47.15	0	10,426	0.00%
2022/07/29	4	48.00	13	47.81	47.75	-9	10,543	-0.09%
2022/07/28	3	47.65	18	47.70	47.00	-15	10,780	-0.14%
2022/07/27	3	46.03	1	46.10	47.15	2	10,957	0.02%
2022/07/26	15	46.05	0	0.00	45.90	15	10,981	0.14%
2022/07/22	4	48.53	0	0.00	48.10	4	11,136	0.04%
2022/07/21	4	47.91	34	48.38	48.95	-30	11,207	-0.27%
2022/07/20	3	47.75	25	47.84	47.25	-22	11,225	-0.20%
2022/07/19	4	46.33	2	46.55	46.55	2	11,345	0.02%
2022/07/18	12	48.15	32	48.19	48.20	-20	11,402	-0.18%
2022/07/15	5	47.19	24	46.90	47.55	-19	11,364	-0.17%
2022/07/14	1	46.15	20	46.20	46.15	-19	11,335	-0.17%
2022/07/12	1	45.35	2	45.25	44.00	-1	11,600	-0.01%
2022/07/11	2	47.65	0	0.00	47.30	2	11,749	0.02%
2022/07/08	0	0.00	46	46.15	46.40	-46	11,789	-0.39%
2022/07/07	2	44.28	20	44.85	44.90	-18	11,800	-0.15%
2022/07/06	30	44.05	3	44.65	43.30	27	12,100	0.22%
2022/07/05	0	0.00	33	45.89	46.00	-33	12,371	-0.27%
2022/07/04	22	44.34	40	45.33	44.55	-18	12,364	-0.15%
2022/07/01	0	0.00	6	46.11	45.05	-6	12,365	-0.05%
2022/06/30	0	0.00	1	48.10	48.05	-1	12,273	-0.01%
2022/06/28	1	50.80	1	51.00	51.00	0	12,440	0.00%
2022/06/24	5	50.50	3	50.23	50.50	2	12,776	0.02%
2022/06/23	11	49.90	2	50.90	49.95	9	13,229	0.07%
2022/06/22	2	51.00	0	0.00	50.20	2	14,000	0.01%
2022/06/21	2	51.00	0	0.00	52.40	2	14,530	0.01%
2022/06/20	5	51.56	9	51.92	50.20	-4	14,839	-0.03%
2022/06/17	64	52.68	0	0.00	52.60	64	14,885	0.43%
2022/06/16	25	55.10	10	55.00	54.60	15	14,888	0.10%
2022/06/15	3	57.70	0	0.00	57.00	3	14,993	0.02%
2022/06/13	35	58.06	10	57.50	57.70	25	15,378	0.16%
2022/06/10	8	60.34	2	60.50	60.50	6	15,371	0.04%
2022/06/09	4	61.48	1	61.00	61.00	3	15,626	0.02%
2022/06/08	3	61.30	0	0.00	60.80	3	15,664	0.02%
2022/06/07	0	0.00	2	60.80	61.30	-2	15,905	-0.01%
2022/06/06	12	61.13	4	61.05	61.00	8	16,035	0.05%
2022/06/02	0	0.00	8	61.75	61.60	-8	16,288	-0.05%
2022/06/01	2	61.75	5	61.70	61.60	-3	16,483	-0.02%
2022/05/31	13	62.55	31	63.00	62.30	-18	16,488	-0.11%
2022/05/30	5	62.48	72	62.33	62.00	-67	16,441	-0.41%
2022/05/27	9	60.79	26	61.07	60.70	-17	16,268	-0.10%
2022/05/26	39	60.24	37	60.80	60.00	2	16,175	0.01%
2022/05/25	19	59.52	20	59.70	59.80	-1	15,883	-0.01%
2022/05/24	3	58.70	5	59.18	57.50	-2	15,892	-0.01%
2022/05/23	9	59.39	0	0.00	59.40	9	15,785	0.06%
2022/05/20	8	59.24	5	59.28	59.60	3	15,830	0.02%
2022/05/19	3	58.50	22	57.97	59.60	-19	15,801	-0.12%
2022/05/18	14	59.50	4	59.35	59.30	10	15,781	0.06%
2022/05/17	29	58.99	11	58.95	60.10	18	15,738	0.11%
2022/05/16	27	59.72	25	60.37	58.60	2	15,715	0.01%
2022/05/13	15	59.23	84	59.23	59.70	-69	15,340	-0.45%
2022/05/12	1	55.40	1	55.50	55.50	0	15,166	0.00%
2022/05/11	8	57.23	5	57.60	56.90	3	15,825	0.02%
2022/05/10	9	56.37	8	57.31	58.00	1	16,239	0.01%
2022/05/09	1	56.90	7	57.10	56.60	-6	16,322	-0.04%
2022/05/06	5	55.56	47	55.80	55.50	-42	16,342	-0.26%
2022/05/05	9	56.98	45	57.76	57.80	-36	16,717	-0.22%
2022/05/04	34	55.96	30	56.90	55.60	4	16,714	0.02%
2022/05/03	4	55.28	9	55.17	55.50	-5	16,822	-0.03%
2022/04/29	22	55.54	3	55.33	54.30	19	17,101	0.11%
2022/04/28	6	54.68	5	54.74	54.70	1	17,318	0.01%
2022/04/27	4	52.30	18	52.87	53.80	-14	17,354	-0.08%
2022/04/26	2	55.05	1	56.50	54.70	1	17,287	0.01%
2022/04/25	71	54.87	22	54.59	54.20	49	17,357	0.28%
2022/04/22	35	58.17	2	58.65	57.90	33	17,523	0.19%
2022/04/21	1	60.00	13	60.18	59.90	-12	17,766	-0.07%
2022/04/20	32	59.12	7	59.14	58.90	25	18,011	0.14%
2022/04/19	11	60.50	0	0.00	59.30	11	18,412	0.06%
2022/04/18	36.5	59.62	3	59.73	59.00	33.5	18,403	0.18%
2022/04/15	40	58.38	11	60.20	58.40	29	18,432	0.16%
2022/04/14	1	62.10	0	0.00	60.80	1	18,655	0.01%
2022/04/13	22	62.35	22	62.00	62.40	0	18,634	0.00%
2022/04/12	10.5	61.42	0	0.00	60.90	10.5	18,821	0.06%
2022/04/11	23	64.69	11	64.56	62.60	12	18,728	0.06%
2022/04/08	16.5	68.01	0	0.00	68.00	16.5	18,893	0.09%
2022/04/07	1	69.40	0	0.00	68.00	1	18,970	0.01%
2022/04/06	1	68.80	0	0.00	69.40	1	19,232	0.01%
2022/04/01	2.5	67.72	2	68.40	69.00	0.5	19,662	0.00%
2022/03/31	8	69.11	1	69.00	68.90	7	19,841	0.04%
2022/03/30	15	70.47	24	70.71	69.80	-9	19,946	-0.05%
2022/03/29	15	69.76	2	70.55	70.00	13	20,416	0.06%
2022/03/28	63	68.81	5	69.28	70.50	58	20,327	0.29%
2022/03/25	60.5	72.64	11	71.58	71.10	49.5	20,092	0.25%
2022/03/24	49	76.35	32	76.03	76.30	17	19,374	0.09%
2022/03/23	20	78.33	7	78.61	79.00	13	19,064	0.07%
2022/03/22	3	76.87	2	76.70	77.20	1	19,631	0.01%
2022/03/21	33	76.07	31	76.56	75.80	2	19,753	0.01%
2022/03/18	4	74.93	1	75.00	75.30	3	20,122	0.01%
2022/03/17	7	73.66	41	74.26	74.90	-34	20,327	-0.17%
2022/03/16	31	71.07	37	71.36	70.40	-6	20,662	-0.03%
2022/03/15	12.5	71.03	1	71.90	70.20	11.5	21,408	0.05%
2022/03/14	9	72.77	4	72.78	72.50	5	23,269	0.02%
2022/03/11	6	70.27	2	70.90	71.40	4	23,531	0.02%
2022/03/10	7	71.66	18	71.43	71.70	-11	24,096	-0.05%
2022/03/09	26	69.31	21	69.80	68.60	5	24,579	0.02%
2022/03/08	65	70.09	8	69.86	68.10	57	25,744	0.22%
2022/03/07	88	72.83	0	0.00	72.00	88	27,870	0.32%
2022/03/04	1	77.60	1	77.30	76.50	0	30,560	0.00%
2022/03/03	16	77.60	20	77.70	77.40	-4	32,162	-0.01%
2022/03/02	8	75.25	18	75.98	76.30	-10	33,425	-0.03%
2022/03/01	5	74.26	8	74.38	75.20	-3	35,505	-0.01%
2022/02/25	8	72.40	6	73.23	72.40	2	37,159	0.01%
2022/02/24	61	73.29	1	73.20	71.50	60	37,706	0.16%
2022/02/23	3	75.60	8	75.24	75.80	-5	38,556	-0.01%
2022/02/22	17	74.29	24	75.82	74.90	-7	38,753	-0.02%
2022/02/21	15	77.83	6	77.42	77.30	9	38,827	0.02%
2022/02/18	7	76.94	8	75.99	78.30	-1	39,120	0.00%
2022/02/17	18	76.94	1	77.70	77.00	17	39,815	0.04%
2022/02/16	4	78.83	39	78.15	78.10	-35	39,830	-0.09%
2022/02/15	3	79.33	2	78.45	77.80	1	40,095	0.00%
2022/02/14	10	78.36	6	78.53	77.80	4	40,215	0.01%
2022/02/11	7	79.19	47	79.38	79.70	-40	40,771	-0.10%
2022/02/10	14	76.30	18.1	76.93	78.10	-4.1	40,750	-0.01%
2022/02/09	4	74.73	4	74.75	74.70	0	40,664	0.00%
2022/02/08	8.1	72.26	6.1	72.91	73.00	2	41,039	0.00%
2022/02/07	39.1	73.59	7	74.13	73.40	32.1	40,868	0.08%
2022/01/26	8.1	74.69	12	76.25	76.80	-3.9	40,695	-0.01%
2022/01/25	4	75.90	14	76.54	75.40	-10	41,051	-0.02%
2022/01/24	21	73.23	22	73.71	75.30	-1	41,508	0.00%
2022/01/21	15	75.38	3	74.83	73.10	12	41,929	0.03%
2022/01/20	7	76.44	10	76.06	77.60	-3	41,885	-0.01%
2022/01/19	3	77.23	6	77.00	77.10	-3	41,826	-0.01%
2022/01/18	2	79.35	7	79.61	78.60	-5	41,937	-0.01%
2022/01/17	19	78.88	7	79.23	79.30	12	41,950	0.03%
2022/01/14	35	77.84	0	0.00	78.10	35	42,033	0.08%
2022/01/13	7	79.64	22	79.76	79.60	-15	42,427	-0.04%
2022/01/12	26	78.56	20	78.75	78.20	6	42,420	0.01%
2022/01/11	9	79.24	7	79.46	78.30	2	42,167	0.00%
2022/01/10	2	79.20	6	79.67	80.00	-4	42,243	-0.01%
2022/01/07	3	80.37	35	79.50	78.50	-32	42,337	-0.08%
2022/01/06	5	82.48	8	81.85	82.90	-3	41,989	-0.01%
2022/01/05	29	82.90	4.2	83.51	82.50	24.8	42,144	0.06%
2022/01/04	8.2	84.58	15	84.49	85.50	-6.8	42,220	-0.02%
2022/01/03	17	86.05	6	87.58	84.80	11	42,114	0.03%
2021/12/30	3	85.53	1	85.20	85.50	2	42,011	0.00%
2021/12/29	7	85.47	14	84.82	85.00	-7	42,044	-0.02%
2021/12/28	7	85.41	5	84.62	84.20	2	41,934	0.00%
2021/12/27	11	83.92	12	84.17	84.70	-1	41,756	0.00%
2021/12/24	20	83.62	25	83.26	82.50	-5	41,692	-0.01%
2021/12/23	21	83.91	38	84.09	83.20	-17	41,679	-0.04%
2021/12/22	2	81.50	10	82.02	81.00	-8	41,410	-0.02%
2021/12/21	24	80.95	3	81.10	81.20	21	41,428	0.05%
2021/12/20	3	82.27	2	82.45	82.20	1	41,361	0.00%
2021/12/17	6	82.95	6	82.62	82.40	0	41,536	0.00%
2021/12/16	110	84.65	137	84.96	84.50	-27	41,773	-0.06%	大買/大賣/
2021/12/15	2.2	81.73	4	81.30	81.80	-1.8	41,044	0.00%
2021/12/14	35.1	80.32	16	80.63	81.60	19.1	41,013	0.05%
2021/12/13	12.3	83.39	17	83.14	82.80	-4.7	40,747	-0.01%
2021/12/10	27	85.32	20	85.54	84.90	7	40,474	0.02%
2021/12/09	26	86.83	27.5	86.13	84.60	-1.5	39,901	0.00%
2021/12/08	118	87.73	105	87.67	88.40	13	39,235	0.03%	大買/大賣/
2021/12/07	58	83.55	68	83.56	84.30	-10	37,600	-0.03%
2021/12/06	15.2	84.07	27	83.93	83.30	-11.8	37,365	-0.03%
2021/12/03	141.2	86.13	124	85.36	86.50	17.2	37,287	0.05%	大買/大賣/
2021/12/02	111	86.86	118	85.22	85.40	-7	37,252	-0.02%	大買/大賣/
2021/12/01	124	85.37	120	85.67	86.70	4	36,316	0.01%	大買/大賣/
2021/11/30	103	85.42	121	85.25	81.80	-18	34,565	-0.05%	大買/大賣/
2021/11/29	72	79.34	61.5	79.85	84.90	10.5	32,731	0.03%
2021/11/26	31	77.61	36	77.36	77.20	-5	31,324	-0.02%
2021/11/25	94	77.46	68	78.00	79.70	26	30,253	0.09%
2021/11/24	28	76.10	50	76.04	76.40	-22	28,302	-0.08%
2021/11/23	17	70.48	14	70.71	69.50	3	27,223	0.01%
2021/11/22	8.9	70.44	14	70.23	71.20	-5.1	27,501	-0.02%
2021/11/19	32	67.70	33	68.03	67.30	-1	27,702	0.00%
2021/11/18	1.2	67.83	3	67.80	67.70	-1.8	27,758	-0.01%
2021/11/17	7	68.53	17	68.58	68.90	-10	27,904	-0.04%
2021/11/16	16	68.81	10	69.85	68.20	6	27,849	0.02%
2021/11/15	11	67.45	4	67.65	67.40	7	27,355	0.03%
2021/11/12	16	67.42	3	67.57	66.80	13	27,411	0.05%
2021/11/11	2	68.80	10	68.53	68.60	-8	27,191	-0.03%
2021/11/10	8	69.95	10	69.81	69.60	-2	27,049	-0.01%
2021/11/09	22	68.83	9	68.92	68.30	13	26,377	0.05%
2021/11/08	14	67.21	20	66.76	66.60	-6	25,834	-0.02%
2021/11/05	32	67.34	36	66.69	66.30	-4	25,599	-0.02%
2021/11/04	6	64.82	5	64.68	64.70	1	25,211	0.00%
2021/11/03	8	64.29	7	64.07	64.10	1	25,388	0.00%
2021/11/02	29.1	66.77	33	66.33	65.50	-3.9	25,396	-0.02%
2021/11/01	33	67.13	48	66.84	68.00	-15	25,138	-0.06%
2021/10/29	41	64.14	36	64.24	64.20	5	24,825	0.02%
2021/10/28	16	62.76	20.2	62.72	61.60	-4.2	24,286	-0.02%
2021/10/27	5	61.98	21	61.94	62.10	-16	24,335	-0.07%
2021/10/26	11	61.82	6	61.65	61.20	5	24,811	0.02%
2021/10/25	1	61.40	9	61.17	61.60	-8	25,087	-0.03%
2021/10/22	25	61.93	9	62.01	62.00	16	25,756	0.06%
2021/10/21	13	60.95	20.9	62.23	60.50	-7.9	26,940	-0.03%
2021/10/20	2.9	58.71	4	58.73	58.30	-1.1	27,151	0.00%
2021/10/19	3	57.30	2	58.25	57.10	1	27,572	0.00%
2021/10/18	9.4	56.89	11	56.62	56.80	-1.6	28,329	-0.01%
2021/10/15	2	57.20	15	58.47	58.80	-13	28,865	-0.05%
2021/10/14	17	55.62	2	55.45	55.10	15	29,007	0.05%
2021/10/13	17	56.19	2	56.50	54.90	15	29,386	0.05%
2021/10/12	12	58.12	0	0.00	57.70	12	29,393	0.04%
2021/10/08	5	60.96	0	0.00	61.30	5	29,452	0.02%
2021/10/07	12	60.93	11	62.15	62.10	1	29,875	0.00%
2021/10/06	4	59.43	0	0.00	58.50	4	31,380	0.01%
2021/10/05	9	57.02	13	59.68	60.40	-4	32,249	-0.01%
2021/10/04	7	59.33	2	60.60	58.20	5	32,428	0.02%
2021/10/01	8.1	61.77	0	0.00	60.50	8.1	33,205	0.02%
2021/09/30	17.1	63.56	5	63.54	63.60	12.1	34,625	0.03%
2021/09/29	13	64.49	2	63.85	63.20	11	34,630	0.03%
2021/09/28	4.2	67.94	3	67.83	67.10	1.2	34,636	0.00%
2021/09/27	3	68.77	2	68.85	68.10	1	34,805	0.00%
2021/09/24	4	70.68	6	69.98	69.00	-2	35,209	-0.01%
2021/09/23	5	69.98	10	70.25	69.60	-5	35,387	-0.01%
2021/09/22	3	67.60	6	69.27	69.30	-3	35,842	-0.01%
2021/09/17	13	67.98	6	67.92	69.40	7	36,073	0.02%
2021/09/16	2	69.05	8	68.91	69.00	-6	36,748	-0.02%
2021/09/15	3.1	67.72	2	66.40	67.10	1.1	37,667	0.00%
2021/09/14	5	68.26	8.3	68.25	68.10	-3.3	39,322	-0.01%
2021/09/13	19	68.74	5	68.92	68.30	14	40,604	0.03%
2021/09/10	9	68.13	17	67.99	69.30	-8	41,229	-0.02%
2021/09/09	14	67.19	5.3	67.21	67.00	8.7	43,160	0.02%
2021/09/08	12	66.18	11.3	66.31	65.00	0.7	43,523	0.00%
2021/09/07	7	69.84	9.1	70.46	68.60	-2.1	43,238	0.00%
2021/09/06	15.7	70.77	10	70.66	70.60	5.7	42,950	0.01%
2021/09/03	3.6	71.50	24.1	71.24	72.00	-20.5	42,853	-0.05%
2021/09/02	56	71.26	51	70.31	68.80	5	43,072	0.01%
2021/09/01	10	70.18	21	69.81	70.70	-11	42,978	-0.03%
2021/08/31	11.3	70.13	19	70.29	70.40	-7.7	43,744	-0.02%
2021/08/30	13	69.28	8	69.85	69.60	5	43,580	0.01%
2021/08/27	5	69.18	11	70.71	68.70	-6	43,718	-0.01%
2021/08/26	10	69.85	27	69.92	70.20	-17	43,464	-0.04%
2021/08/25	40	68.00	24	68.77	68.70	16	42,798	0.04%
2021/08/24	14	65.67	2	65.60	64.60	12	41,825	0.03%
2021/08/23	2	63.35	36	64.13	64.90	-34	41,991	-0.08%
2021/08/20	9	61.94	7	61.83	62.00	2	42,002	0.00%
2021/08/19	16	61.15	15	60.97	60.00	1	42,029	0.00%
2021/08/18	5.4	59.80	7	58.13	60.30	-1.6	42,809	0.00%
2021/08/17	3	58.60	3	57.70	56.00	0	42,930	0.00%
2021/08/16	21	59.76	7	60.09	59.20	14	42,830	0.03%
2021/08/13	7	61.24	6	60.87	59.80	1	42,736	0.00%
2021/08/11	17	63.03	13	62.13	63.00	4	42,854	0.01%
2021/08/10	20	64.27	40	63.36	62.70	-20	42,903	-0.05%
2021/08/09	11	66.65	10.5	66.11	65.50	0.5	43,104	0.00%
2021/08/06	11.5	70.14	12.5	70.17	69.30	-1	43,250	0.00%
2021/08/05	10	71.42	13.5	71.17	71.60	-3.5	43,441	-0.01%
2021/08/04	26.5	71.36	30	70.83	69.70	-3.5	43,842	-0.01%
2021/08/03	5	69.40	5	69.14	69.00	0	43,935	0.00%
2021/08/02	12	69.18	24	69.29	68.70	-12	44,212	-0.03%
2021/07/30	26	71.10	32	71.74	69.80	-6	44,358	-0.01%
2021/07/29	38	69.41	33	70.48	71.80	5	44,148	0.01%
2021/07/28	34	68.38	54	67.98	67.60	-20	44,340	-0.05%
2021/07/27	124	73.31	106	71.88	71.70	18	44,608	0.04%	大買/大賣/
2021/07/26	52	70.58	44	71.20	71.20	8	43,726	0.02%
2021/07/23	33	68.38	20	69.03	67.90	13	43,313	0.03%
2021/07/22	12	69.26	5.2	69.32	69.30	6.9	43,250	0.02%
2021/07/21	13	67.63	6	67.28	66.40	7	43,084	0.02%
2021/07/20	3	66.53	2	66.35	65.10	1	44,059	0.00%
2021/07/19	6	66.87	4	66.85	67.10	2	45,994	0.00%
2021/07/16	8	65.25	12	65.16	65.10	-4	47,289	-0.01%
2021/07/15	25	66.08	26	65.53	65.50	-1	50,274	0.00%
2021/07/14	19	67.14	20	67.83	66.50	-1	51,027	0.00%
2021/07/13	72.2	68.97	44	69.10	67.10	28.2	50,995	0.06%
2021/07/12	15	66.29	29	66.67	67.70	-14	49,305	-0.03%
2021/07/09	23.5	64.49	23	64.04	63.90	0.5	48,631	0.00%
2021/07/08	27	65.23	15	64.49	64.20	12	49,415	0.02%
2021/07/07	81	63.86	128	63.74	65.70	-47	49,823	-0.09%	大賣/
2021/07/06	7	61.03	6	60.95	60.70	1	49,067	0.00%
2021/07/05	5	62.00	12	62.32	62.00	-7	50,883	-0.01%
2021/07/02	4	59.90	5	60.58	61.30	-1	51,926	0.00%
2021/07/01	53	59.88	33	59.92	58.80	20	52,148	0.04%
2021/06/30	10	61.99	2.1	62.37	61.10	7.9	51,772	0.02%
2021/06/29	36.1	62.66	9	62.70	62.00	27.1	51,477	0.05%
2021/06/28	7	61.04	10	61.14	61.00	-3	50,641	-0.01%
2021/06/25	29	61.76	24.2	61.11	60.90	4.8	50,287	0.01%
2021/06/24	32	62.93	169	62.72	62.80	-137	49,465	-0.28%	大賣/鉅額交易
2021/06/23	246	62.54	135.8	63.56	64.50	110.2	48,366	0.23%	大買/大賣/鉅額交易
2021/06/22	61	60.71	49.1	60.73	59.60	11.9	46,598	0.03%
2021/06/21	14	58.46	22.3	58.91	59.20	-8.3	45,198	-0.02%
2021/06/18	68.2	58.78	105	59.21	58.00	-36.8	44,400	-0.08%	大賣/
2021/06/17	30	55.33	25	55.03	56.50	5	42,212	0.01%
2021/06/16	11	53.96	7	53.64	53.20	4	41,615	0.01%
2021/06/15	19	53.62	13	54.13	54.50	6	41,494	0.01%
2021/06/11	5	53.94	12	54.38	53.70	-7	41,405	-0.02%
2021/06/10	62	55.70	44	56.28	55.10	18	41,386	0.04%
2021/06/09	43	54.49	48	55.07	54.50	-5	40,538	-0.01%
2021/06/08	24	54.29	25	54.15	53.40	-1	39,603	0.00%
2021/06/07	9	50.59	11	51.25	52.30	-2	38,610	-0.01%
2021/06/04	10	52.02	12	52.39	51.50	-2	38,533	-0.01%
2021/06/03	32	51.69	67	51.94	52.70	-35	38,248	-0.09%
2021/06/02	11	51.36	20	51.56	50.70	-9	37,984	-0.02%
2021/06/01	8	52.30	34	51.83	51.60	-26	37,889	-0.07%
2021/05/28	80	51.09	37	50.93	50.80	43	37,541	0.11%
2021/05/27	5	50.16	1	51.00	50.00	4	37,595	0.01%
2021/05/26	17	50.36	7	50.57	49.65	10	38,069	0.03%
2021/05/25	0	0.00	15	48.91	49.35	-15	37,991	-0.04%
2021/05/24	4	43.64	4	44.01	44.90	0	37,818	0.00%
2021/05/21	18	43.85	18	43.82	44.10	0	37,958	0.00%
2021/05/20	9	43.17	2	42.95	42.90	7	38,330	0.02%
2021/05/19	2	44.23	2	45.30	45.55	0	38,318	0.00%
2021/05/18	2	44.38	5	44.35	45.15	-3	38,251	-0.01%
2021/05/17	5	41.01	62	41.47	41.35	-57	38,136	-0.15%
2021/05/14	6	44.86	8	45.50	44.45	-2	37,652	-0.01%
2021/05/13	4	44.16	3	45.15	46.10	1	37,223	0.00%
2021/05/12	40	46.47	15	45.49	45.20	25	36,716	0.07%
2021/05/11	19	48.14	15	49.27	48.10	4	35,969	0.01%
2021/05/10	23	51.81	4	51.98	51.50	19	35,516	0.05%
2021/05/07	14	52.62	18	53.81	54.70	-4	35,156	-0.01%
2021/05/06	2	51.85	1	52.90	51.20	1	34,824	0.00%
2021/05/05	8	52.70	1	53.80	51.80	7	34,990	0.02%
2021/05/04	19	54.86	7	54.19	55.20	12	34,372	0.03%
2021/05/03	8	57.44	9	56.10	54.90	-1	33,362	0.00%
2021/04/29	7	57.49	7	57.27	58.00	0	32,885	0.00%
2021/04/28	13	57.85	15	57.58	56.90	-2	32,626	-0.01%
2021/04/27	5	56.98	50	56.65	56.10	-45	32,409	-0.14%
2021/04/26	72	59.91	25	60.32	58.80	47	31,778	0.15%
2021/04/23	90	57.76	123.2	57.19	58.30	-33.2	30,344	-0.11%	大賣/
2021/04/22	113	55.77	61	56.94	53.00	52	29,151	0.18%	大買/
2021/04/21	101	56.52	146	56.84	56.40	-45	27,746	-0.16%	大買/大賣/
2021/04/20	3	50.43	27	50.78	52.90	-24	24,892	-0.10%
2021/04/19	31	47.54	2	47.30	48.15	29	23,884	0.12%
2021/04/16	16	46.15	2	46.40	46.15	14	23,470	0.06%
2021/04/15	9	46.14	17	45.82	46.50	-8	23,342	-0.03%
2021/04/14	117	48.44	79	48.44	46.55	38	23,124	0.16%	大買/
2021/04/13	151	49.71	109	50.53	48.20	42	22,165	0.19%	大買/大賣/
2021/04/12	4	48.96	23	49.74	48.60	-19	20,842	-0.09%
2021/04/09	86	49.21	128	49.21	48.55	-42	20,153	-0.21%	大賣/
2021/04/08	8	46.57	61	47.34	48.00	-53	18,280	-0.29%
2021/04/07	3	43.15	10	43.42	43.65	-7	17,193	-0.04%
2021/04/06	1	41.50	5	41.98	42.45	-4	17,560	-0.02%
2021/04/01	4	41.74	0	0.00	41.75	4	17,712	0.02%
2021/03/31	8	42.10	0	0.00	42.20	8	17,669	0.05%
2021/03/30	1	41.30	1	41.25	41.25	0	17,764	0.00%
2021/03/29	5	41.50	0	0.00	41.60	5	18,033	0.03%
2021/03/26	0	0.00	1	41.30	41.15	-1	18,784	-0.01%
2021/03/24	3	41.07	5	41.10	41.00	-2	19,006	-0.01%
2021/03/23	2	41.70	1	41.45	41.15	1	19,321	0.01%
2021/03/22	9	41.62	0	0.00	41.60	9	19,501	0.05%
2021/03/19	7	41.52	0	0.00	41.55	7	19,841	0.04%
2021/03/18	9	42.48	8	42.78	42.20	1	20,037	0.00%
2021/03/17	7	42.84	18	43.04	43.00	-11	20,750	-0.05%
2021/03/16	11	42.22	7	42.58	43.30	4	21,165	0.02%
2021/03/15	1	41.45	1	41.60	41.55	0	23,087	0.00%
2021/03/12	5	41.00	1	41.00	41.25	4	24,180	0.02%
2021/03/11	0	0.00	4	40.69	41.15	-4	25,079	-0.02%
2021/03/10	10	40.53	0	0.00	40.30	10	27,227	0.04%
2021/03/09	7	40.70	6	40.83	40.80	1	28,202	0.00%
2021/03/08	0	0.00	5	41.47	41.60	-5	28,620	-0.02%
2021/03/05	3	40.45	6	41.70	40.85	-3	29,173	-0.01%
2021/03/04	19	42.30	45	42.50	42.00	-26	29,757	-0.09%
2021/03/03	43	42.27	1	42.65	42.45	42	29,771	0.14%
2021/03/02	22	44.75	5	45.85	43.20	17	29,757	0.06%
2021/02/26	34	45.29	52	45.31	44.80	-18	29,441	-0.06%
2021/02/25	41	45.80	59	45.14	46.50	-18	28,947	-0.06%
2021/02/24	32	43.78	17	43.67	42.90	15	28,334	0.05%
2021/02/23	18	43.81	4.1	43.66	43.40	13.9	28,170	0.05%
2021/02/22	22	43.82	29	44.00	43.50	-7	27,996	-0.03%
2021/02/19	10	42.59	15	42.78	43.25	-5	27,507	-0.02%
2021/02/18	7	42.44	4	42.28	42.45	3	27,405	0.01%
2021/02/17	5	40.55	5	40.85	40.90	0	27,170	0.00%
2021/02/05	4	38.68	5	38.85	38.65	-1	26,937	0.00%
2021/02/02	0	0.00	16	39.70	39.70	-16	26,830	-0.06%
2021/02/01	23	39.06	24	39.22	39.00	-1	26,794	0.00%
2021/01/29	5	39.81	0	0.00	40.00	5	26,700	0.02%
2021/01/28	1	40.85	0	0.00	41.00	1	26,567	0.00%
2021/01/27	11	41.88	17	41.81	41.45	-6	26,466	-0.02%
2021/01/26	0	0.00	3	40.10	40.20	-3	25,920	-0.01%
2021/01/25	12	40.40	18	40.52	40.40	-6	25,874	-0.02%
2021/01/22	14	40.16	10	39.67	40.45	4	25,767	0.02%
2021/01/21	15	39.21	0	0.00	38.35	15	25,526	0.06%
2021/01/20	30	40.97	14	39.77	39.20	16	25,271	0.06%
2021/01/19	5	43.27	1	43.60	42.95	4	24,844	0.02%
2021/01/18	8	43.38	11	43.48	43.45	-3	24,675	-0.01%
2021/01/15	78	44.58	31	44.57	43.85	47	24,390	0.19%
2021/01/14	15	44.09	2	43.85	43.35	13	23,214	0.06%
2021/01/13	5	42.90	1	43.30	43.20	4	22,781	0.02%
2021/01/12	0	0.00	1	41.65	41.90	-1	22,334	0.00%
2021/01/11	2	42.50	4	42.60	42.95	-2	22,159	-0.01%
2021/01/07	0	0.00	1	42.45	42.00	-1	22,321	0.00%
2021/01/06	24	41.21	15	42.52	41.55	9	22,178	0.04%
2021/01/05	1	41.30	21	42.00	42.25	-20	21,936	-0.09%
2021/01/04	1	41.70	0	0.00	41.80	1	21,825	0.00%
2020/12/31	6	43.76	12	43.20	42.80	-6	21,588	-0.03%
2020/12/30	27	43.64	9	43.94	43.65	18	21,398	0.08%
2020/12/29	31	43.93	56	44.14	43.90	-25	21,047	-0.12%
2020/12/28	18	42.47	31	42.55	42.65	-13	20,134	-0.06%
2020/12/25	6	41.78	0	0.00	41.70	6	19,751	0.03%
2020/12/24	9	42.10	13	42.28	42.20	-4	19,574	-0.02%
2020/12/23	11	42.52	32	42.48	42.60	-21	19,383	-0.11%
2020/12/22	30	42.95	47	42.21	41.80	-17	19,094	-0.09%
2020/12/21	46	41.16	136	40.07	41.50	-90	18,269	-0.49%	大賣/
2020/12/18	20	41.44	15	41.02	41.10	5	18,105	0.03%
2020/12/17	15	41.37	20	41.50	41.10	-5	17,956	-0.03%
2020/12/16	8	42.78	10	42.52	42.50	-2	17,643	-0.01%
2020/12/15	22	42.64	16	42.61	41.60	6	17,424	0.03%
2020/12/14	17	43.80	20	43.73	43.40	-3	17,103	-0.02%
2020/12/11	44	43.54	16	43.45	44.25	28	16,861	0.17%
2020/12/10	62	44.57	22	44.80	44.05	40	15,993	0.25%
2020/12/09	117	46.39	115	46.71	45.70	2	15,207	0.01%	大買/大賣/
2020/12/08	46	45.47	72	44.61	45.70	-26	13,020	-0.20%
2020/12/07	112	43.68	39	44.31	43.05	73	11,934	0.61%	大買/
2020/12/04	56	42.79	81	43.70	44.30	-25	11,044	-0.23%
2020/12/03	0	0.00	83	42.21	42.55	-83	8,896	-0.93%
2020/12/02	22	39.06	26	39.02	38.70	-4	8,094	-0.05%
2020/12/01	44	38.70	115	39.20	38.70	-71	7,662	-0.93%	大賣/
2020/11/30	92	38.09	364	38.85	37.75	-272	7,067	-3.85%	大賣/鉅額交易
2020/11/27	81	36.11	6	36.23	36.20	75	6,504	1.15%
2020/11/26	25	36.17	125	36.19	36.25	-100	6,560	-1.52%	大賣/
2020/11/25	46	35.10	94	36.08	35.25	-48	6,471	-0.74%
2020/11/24	162	35.76	76	35.76	35.40	86	6,440	1.34%	大買/
2020/11/23	116	35.30	118	35.72	35.95	-2	6,216	-0.03%	大買/大賣/
2020/11/20	2	34.25	42	34.20	34.35	-40	5,793	-0.69%
2020/11/19	0	0.00	14	33.67	33.85	-14	5,733	-0.24%
2020/11/17	7	33.76	18	33.56	33.50	-11	5,675	-0.19%
2020/11/16	30	33.08	0	0.00	33.15	30	5,760	0.52%
2020/11/12	4	33.00	10	32.70	32.55	-6	6,027	-0.10%
2020/11/11	9	32.88	0	33.15	32.85	9	6,233	0.14%
2020/11/06	1	33.20	0	0.00	32.40	1	6,308	0.02%
2020/11/05	0	0.00	15	33.00	32.70	-15	6,374	-0.24%
2020/11/04	5	32.55	0	0.00	32.60	5	6,454	0.08%
2020/11/02	0	0.00	1	32.50	32.50	-1	6,846	-0.01%
2020/10/30	13	32.14	3	31.65	31.65	10	6,946	0.14%
2020/10/29	7	31.94	9	32.15	32.35	-2	7,069	-0.03%
2020/10/28	0	0.00	1	32.95	32.85	-1	7,182	-0.01%
2020/10/27	96	33.36	190	33.35	33.40	-94	7,980	-1.18%	大賣/
2020/10/26	10	33.55	55	33.60	33.55	-45	8,108	-0.55%
2020/10/23	12	33.92	4	33.85	33.90	8	8,170	0.10%
2020/10/22	25	34.41	0	0.00	34.20	25	8,650	0.29%
2020/10/21	0	0.00	3	34.10	34.00	-3	8,799	-0.03%
2020/10/20	10	34.20	10	34.15	34.10	0	8,904	0.00%
2020/10/19	41	34.59	15	34.45	34.50	26	8,956	0.29%
2020/10/16	32	34.83	10	34.85	34.50	22	8,991	0.24%
2020/10/15	9	35.32	32	35.50	35.60	-23	8,927	-0.26%
2020/10/14	13	34.10	1	34.15	34.25	12	8,613	0.14%
2020/10/12	0	0.00	34	33.62	33.50	-34	8,986	-0.38%
2020/10/06	0	0.00	0.2	34.25	34.25	-0.2	9,169	0.00%
2020/10/05	10	34.13	0	0.00	34.10	10	9,303	0.11%
2020/09/30	0	0.00	1	33.95	34.15	-1	9,459	-0.01%
2020/09/29	3	33.80	0	0.00	33.75	3	9,617	0.03%
2020/09/28	3	33.80	0	0.00	33.90	3	9,959	0.03%
2020/09/25	0	0.00	2	33.40	33.25	-2	10,610	-0.02%
2020/09/24	5	33.95	3	33.95	33.35	2	11,107	0.02%
2020/09/23	20	34.50	0	0.00	34.55	20	11,120	0.18%
2020/09/22	2	34.48	0	0.00	34.55	2	11,169	0.02%
2020/09/21	2	35.20	0	0.00	34.90	2	11,158	0.02%
2020/09/18	1	35.85	2	35.80	35.75	-1	11,133	-0.01%
2020/09/17	5	35.91	5	35.73	36.10	0	11,111	0.00%
2020/09/16	1	35.70	0	0.00	35.45	1	10,976	0.01%
2020/09/11	4	35.40	2	35.50	35.05	2	11,033	0.02%
2020/09/10	6	35.93	9	35.74	35.45	-3	11,042	-0.03%
2020/09/09	1	35.40	4	35.14	35.90	-3	11,088	-0.03%
2020/09/08	3	35.35	16	35.26	35.25	-13	11,062	-0.12%
2020/09/07	23	36.71	6	36.10	35.50	17	11,222	0.15%
2020/09/04	9	35.58	5	35.63	36.00	4	10,950	0.04%
2020/09/03	0	0.00	2	35.90	35.35	-2	10,853	-0.02%
2020/09/02	1	35.85	12	35.77	35.60	-11	10,878	-0.10%
2020/09/01	3	34.83	8	34.64	34.85	-5	11,131	-0.04%
2020/08/31	23	34.68	21	34.78	34.80	2	10,967	0.02%
2020/08/28	26	34.36	18	34.32	34.40	8	10,840	0.07%
2020/08/27	1	34.75	10	34.66	35.15	-9	10,857	-0.08%
2020/08/25	3	33.70	0	0.00	33.60	3	11,005	0.03%
2020/08/21	0	0.00	1	33.75	33.65	-1	11,014	-0.01%
2020/08/20	14	33.20	2	33.05	33.00	12	11,012	0.11%
2020/08/19	30	36.13	5	36.09	35.65	25	10,851	0.23%
2020/08/18	17	36.81	52	36.97	36.45	-35	10,844	-0.32%
2020/08/17	17	36.11	17	36.57	36.85	0	10,705	0.00%
2020/08/14	1	35.30	1	35.45	35.40	0	10,541	0.00%
2020/08/13	3	35.70	9	35.54	35.20	-6	10,583	-0.06%
2020/08/12	3	35.60	2	35.45	35.55	1	10,578	0.01%
2020/08/11	10	36.07	9	35.84	35.40	1	10,619	0.01%
2020/08/10	1	35.60	4	35.58	35.20	-3	10,633	-0.03%
2020/08/07	148	36.43	6	36.24	35.75	142	10,730	1.32%	大買/鉅額交易
2020/08/06	4	37.25	8	36.95	37.45	-4	10,749	-0.04%
2020/08/05	44	37.04	2	36.95	36.90	42	10,688	0.39%
2020/08/04	44	37.09	3	37.02	37.10	41	10,597	0.39%
2020/08/03	96	36.79	8	36.78	36.85	88	10,564	0.83%
2020/07/31	13	37.31	71	37.58	37.15	-58	10,441	-0.56%
2020/07/30	5	36.21	7	35.80	36.35	-2	9,654	-0.02%
2020/07/29	0	0.00	32	35.50	35.50	-32	9,631	-0.33%
2020/07/28	46	36.40	35	36.64	35.65	11	9,736	0.11%
2020/07/27	3	34.87	5	35.01	35.25	-2	9,497	-0.02%
2020/07/24	53	34.63	2	35.00	34.25	51	9,370	0.54%
2020/07/23	0	0.00	9	35.06	34.85	-9	9,367	-0.10%
2020/07/22	0	0.00	18	35.07	35.05	-18	9,487	-0.19%
2020/07/21	1	35.00	1	35.05	34.85	0	9,454	0.00%
2020/07/20	3	34.15	28	34.37	34.50	-25	9,423	-0.27%
2020/07/17	28	34.78	8	34.47	34.85	20	9,443	0.21%
2020/07/16	14	35.39	3	35.33	35.60	11	9,483	0.12%
2020/07/15	0	0.00	3	33.97	34.20	-3	9,227	-0.03%
2020/07/14	0	0.00	31	33.58	33.50	-31	9,231	-0.34%
2020/07/13	2	34.40	1	34.40	34.30	1	9,247	0.01%
2020/07/10	2	35.90	10	35.68	35.55	-8	9,270	-0.09%
2020/07/09	5	37.00	4	37.10	36.70	1	9,162	0.01%
2020/07/08	33	37.38	18	37.39	37.20	15	9,011	0.17%
2020/07/07	25	36.98	75	37.07	37.00	-50	8,909	-0.56%
2020/07/06	91	38.73	99	38.55	38.55	-8	8,697	-0.09%
2020/07/03	65	35.79	97	35.55	36.45	-32	8,188	-0.39%
2020/07/02	11	34.02	0	0.00	34.20	11	7,697	0.14%
2020/07/01	35	33.94	5	33.65	33.80	30	7,699	0.39%
2020/06/29	2	33.00	0	0.00	33.00	2	7,759	0.03%
2020/06/22	0	0.00	20	33.75	33.50	-20	7,964	-0.25%
2020/06/19	5	34.30	5	33.70	33.60	0	8,082	0.00%
2020/06/18	26	33.43	2	33.45	33.50	24	8,038	0.30%
2020/06/17	2	33.58	0	0.00	33.75	2	8,047	0.02%
2020/06/16	2	34.00	1	34.25	33.95	1	8,149	0.01%
2020/06/15	18	33.33	20	33.66	33.30	-2	8,200	-0.02%
2020/06/12	4	33.68	8	34.12	34.15	-4	8,265	-0.05%
2020/06/11	4	32.90	0	0.00	32.75	4	8,149	0.05%
2020/06/10	2	33.55	1	33.90	33.70	1	8,183	0.01%
2020/06/09	4	34.19	1	34.30	33.90	3	8,370	0.04%
2020/06/08	12	35.47	6	35.29	34.85	6	8,405	0.07%
2020/06/04	1	33.60	0	0.00	33.60	1	8,147	0.01%
2020/06/03	0	0.00	2	34.15	34.15	-2	8,189	-0.02%
2020/06/02	9	34.58	1	34.35	34.55	8	8,115	0.10%
2020/05/29	0	0.00	1	33.00	32.75	-1	7,968	-0.01%
2020/05/27	1	32.85	2	33.68	33.20	-1	8,364	-0.01%
2020/05/26	1	34.15	3	33.73	33.50	-2	8,744	-0.02%
2020/05/25	1	33.35	0	0.00	33.70	1	8,973	0.01%
2020/05/22	3	32.73	0	0.00	32.60	3	8,967	0.03%
2020/05/20	0	0.00	2	33.45	33.55	-2	9,054	-0.02%
2020/05/19	2	32.83	1	33.20	33.20	1	9,104	0.01%
2020/05/18	5	32.68	12	32.78	32.40	-7	9,309	-0.08%
2020/05/15	0	0.00	6	33.61	33.45	-6	9,366	-0.06%
2020/05/14	2	34.28	13	34.35	33.70	-11	9,582	-0.11%
2020/05/13	5	34.06	4	34.51	34.40	1	9,598	0.01%
2020/05/12	2	34.08	2	33.35	33.40	0	9,448	0.00%
2020/05/11	5	33.05	7	32.91	33.05	-2	9,464	-0.02%
2020/05/08	3	33.47	3	33.18	32.70	0	9,395	0.00%
2020/05/06	0	0.00	5	32.80	32.35	-5	9,233	-0.05%
2020/05/05	8	32.78	2	32.70	32.55	6	9,207	0.07%
2020/05/04	0	0.00	11	33.00	32.85	-11	9,141	-0.12%
2020/04/30	13	32.23	18	31.95	32.70	-5	8,989	-0.06%
2020/04/29	10	30.90	22	30.87	30.90	-12	8,825	-0.14%
2020/04/28	0	0.00	36	31.56	30.95	-36	8,819	-0.41%
2020/04/27	2	30.55	162	30.13	30.70	-160	8,850	-1.81%	大賣/鉅額交易
2020/04/24	3	29.32	14	29.40	29.40	-11	8,714	-0.13%
2020/04/23	11	29.30	15	29.45	29.30	-4	8,710	-0.05%
2020/04/22	22	28.90	2	28.80	29.05	20	8,702	0.23%
2020/04/21	185	29.61	64	29.34	28.75	121	8,808	1.37%	大買/鉅額交易
2020/04/17	23	28.99	2	29.20	28.80	21	8,765	0.24%
2020/04/16	0	0.00	1	29.15	29.10	-1	8,703	-0.01%
2020/04/15	20	28.98	20	29.10	29.05	0	8,664	0.00%
2020/04/14	4	28.59	66	28.67	28.65	-62	8,655	-0.72%
2020/04/13	1	28.05	0	0.00	28.00	1	8,677	0.01%
2020/04/10	60	28.26	4	28.33	28.30	56	8,761	0.64%
2020/04/09	82	28.58	10	28.73	28.45	72	9,015	0.80%
2020/04/08	10	27.88	13	27.93	28.90	-3	9,001	-0.03%
2020/04/07	10	27.29	142	27.22	27.30	-132	8,905	-1.48%	大賣/鉅額交易
2020/04/06	0	0.00	6	26.53	26.60	-6	9,145	-0.07%
2020/04/01	22	25.90	2	25.90	26.15	20	9,526	0.21%
2020/03/31	20	25.85	2	25.95	25.95	18	9,491	0.19%
2020/03/30	2	25.00	0	0.00	25.70	2	9,638	0.02%
2020/03/27	39	25.97	3	25.65	25.60	36	9,646	0.37%
2020/03/26	70	25.83	0	0.00	26.05	70	9,570	0.73%
2020/03/25	1	25.70	60	25.49	26.00	-59	9,519	-0.62%
2020/03/24	3	23.83	3	23.98	23.90	0	9,452	0.00%
2020/03/23	11	22.96	3	23.00	22.60	8	9,873	0.08%
2020/03/20	50	24.44	0	0.00	24.30	50	10,014	0.50%
2020/03/19	1	23.10	1	22.75	22.55	0	10,038	0.00%
2020/03/18	3	25.70	0	0.00	25.05	3	10,011	0.03%
2020/03/17	58	25.10	63	25.43	25.05	-5	10,270	-0.05%
2020/03/16	0	0.00	1	28.00	26.45	-1	10,196	-0.01%
2020/03/13	4	27.23	6	27.90	27.90	-2	10,206	-0.02%
2020/03/12	7.2	29.89	1	30.00	30.20	6.2	10,016	0.06%
2020/03/11	5	32.75	0	0.00	32.40	5	10,010	0.05%
2020/03/10	15	33.00	3	32.82	33.05	12	10,412	0.12%
2020/03/09	3	33.33	21	33.33	33.00	-18	10,701	-0.17%
2020/03/06	2	34.88	1	34.85	34.75	1	10,583	0.01%
2020/03/05	17	35.38	15	35.30	35.20	2	10,574	0.02%
2020/03/04	2	34.85	0	0.00	34.85	2	10,516	0.02%
2020/03/03	2	35.15	4	36.13	35.15	-2	10,472	-0.02%
2020/03/02	23	35.57	70	35.33	35.50	-47	10,424	-0.45%
2020/02/27	32	35.37	76	35.22	34.15	-44	10,167	-0.43%
2020/02/26	8	35.36	21	35.75	36.00	-13	9,735	-0.13%
2020/02/25	1	35.00	3	35.02	35.15	-2	9,448	-0.02%
2020/02/24	0	0.00	13	34.98	35.00	-13	9,393	-0.14%
2020/02/21	18	35.25	1	35.20	35.40	17	9,348	0.18%
2020/02/20	0	0.00	2	35.20	35.00	-2	9,230	-0.02%
2020/02/19	37	35.18	28	35.25	35.30	9	9,113	0.10%
2020/02/18	2	34.50	0.2	34.85	34.65	1.8	8,882	0.02%
2020/02/17	30	35.19	37	35.03	34.65	-7	8,773	-0.08%
2020/02/14	4	34.18	0	0.00	34.00	4	8,475	0.05%
2020/02/12	33	33.85	33	33.63	33.60	0	8,348	0.00%
2020/02/11	0	0.00	3	32.10	32.20	-3	8,274	-0.04%
2020/02/10	1	31.25	1	31.85	31.60	0	8,344	0.00%
2020/02/07	4	31.98	10	32.10	31.85	-6	8,493	-0.07%
2020/02/06	2	32.53	2	32.25	32.40	0	8,669	0.00%
2020/02/05	6	32.25	53	32.35	31.80	-47	8,800	-0.53%
2020/02/04	4	31.70	1	32.00	32.10	3	8,800	0.03%
2020/02/03	4.1	30.30	22	30.96	31.20	-17.9	8,871	-0.20%
2020/01/31	2	32.45	0	0.00	32.50	2	8,827	0.02%
2020/01/30	39	32.46	1	32.40	32.25	38	9,107	0.42%
2020/01/20	11	35.87	10	35.84	35.80	1	9,084	0.01%
2020/01/17	13	35.48	3	35.55	35.45	10	9,265	0.11%
2020/01/16	92	35.52	3	35.47	35.45	89	9,526	0.93%
2020/01/15	17	35.65	83	35.60	35.55	-66	9,835	-0.67%
2020/01/14	1	35.45	2	35.25	35.40	-1	9,947	-0.01%
2020/01/13	9	34.46	14	34.88	35.15	-5	10,704	-0.05%
2020/01/10	11	34.05	15	34.05	34.15	-4	11,060	-0.04%
2020/01/09	9	34.31	9	34.39	34.30	0	11,048	0.00%
2020/01/08	61	34.15	25	34.18	34.00	36	11,063	0.33%
2020/01/07	8	34.75	9	34.99	34.80	-1	11,090	-0.01%
2020/01/06	5	35.45	4	35.35	35.20	1	11,228	0.01%
2020/01/03	15	37.07	8	36.59	36.25	7	11,149	0.06%
2020/01/02	3	36.85	1	37.05	36.90	2	10,906	0.02%
2019/12/31	5	36.75	7	36.94	36.35	-2	10,825	-0.02%
2019/12/30	21	37.24	18	37.17	37.10	3	10,750	0.03%
2019/12/27	18	36.53	7	36.69	37.30	11	10,473	0.11%
2019/12/26	5	35.95	5	35.98	35.80	0	10,121	0.00%
2019/12/25	7	36.41	2	36.10	36.10	5	10,177	0.05%
2019/12/24	1	35.70	0	0.00	35.80	1	10,039	0.01%
2019/12/23	3	36.10	0	0.00	36.10	3	10,132	0.03%
2019/12/20	0	0.00	1	36.10	35.90	-1	10,247	-0.01%
2019/12/19	17	35.93	6	35.88	35.90	11	10,473	0.11%
2019/12/18	42	36.57	10	36.25	36.30	32	10,454	0.31%
2019/12/17	70	36.51	8	36.09	36.60	62	10,055	0.62%
2019/12/16	0	0.00	3	36.22	36.05	-3	10,068	-0.03%
2019/12/13	8	35.95	0	0.00	35.60	8	9,918	0.08%
2019/12/12	5	36.72	7	35.81	35.50	-2	9,803	-0.02%
2019/12/11	3	35.38	4	35.48	35.50	-1	9,404	-0.01%
2019/12/10	1	35.75	0	0.00	35.75	1	9,363	0.01%
2019/12/09	0	0.00	26	35.41	35.30	-26	9,240	-0.28%
2019/12/06	25	35.37	11	35.25	35.55	14	9,233	0.15%
2019/12/05	8	35.72	30	35.56	35.25	-22	9,090	-0.24%
2019/12/04	38	34.80	34	34.89	34.85	4	8,701	0.05%
2019/12/03	4	33.05	0	0.00	33.10	4	8,310	0.05%
2019/12/02	1	32.85	0	0.00	33.05	1	8,328	0.01%
2019/11/27	10	34.12	2	34.00	34.10	8	8,529	0.09%
2019/11/26	0	0.00	6	33.25	33.35	-6	8,500	-0.07%
2019/11/20	1	33.25	0	0.00	33.15	1	8,779	0.01%
2019/11/19	1	33.40	0	0.00	33.60	1	8,826	0.01%
2019/11/18	2	33.10	0	0.00	33.35	2	8,874	0.02%
2019/11/15	1	33.10	0	0.00	33.00	1	8,970	0.01%
2019/11/14	4	32.88	9	32.85	33.00	-5	9,074	-0.06%
2019/11/13	1	33.35	0	0.00	33.25	1	9,090	0.01%
2019/11/12	1	33.45	2	33.25	33.60	-1	9,106	-0.01%
2019/11/11	16	33.13	11	33.15	33.00	5	9,114	0.05%
2019/11/08	14	34.35	6	34.34	34.30	8	9,043	0.09%
2019/11/07	5	35.25	5	35.13	35.05	0	9,033	0.00%
2019/11/06	13	35.85	20	36.27	35.75	-7	9,078	-0.08%
2019/11/05	3	36.08	15	36.42	36.00	-12	8,993	-0.13%
2019/11/04	28	35.98	1	35.75	35.80	27	8,863	0.30%
2019/11/01	15	35.63	6	35.03	35.70	9	8,740	0.10%
2019/10/31	3	35.25	5	35.87	35.05	-2	8,780	-0.02%
2019/10/30	6	35.85	6	35.80	35.80	0	8,690	0.00%
2019/10/29	16	36.43	7	36.29	36.05	9	8,683	0.10%
2019/10/28	2	35.75	1	35.80	35.60	1	8,555	0.01%
2019/10/25	6	35.99	2	35.85	35.50	4	8,580	0.05%
2019/10/24	4	36.36	3	36.67	36.70	1	8,427	0.01%
2019/10/23	0	0.00	5	36.57	36.35	-5	8,296	-0.06%
2019/10/22	21	36.35	19	36.15	36.15	2	8,261	0.02%
2019/10/21	206	36.17	209	36.16	36.30	-3	8,106	-0.04%	大買/大賣/
2019/10/18	1	34.40	2	34.28	34.80	-1	7,458	-0.01%
2019/10/17	1	33.15	0	0.00	33.45	1	7,237	0.01%
2019/10/16	3	33.55	4	33.23	33.20	-1	7,345	-0.01%
2019/10/15	3	33.58	1	33.90	33.40	2	7,326	0.03%
2019/10/14	24	33.75	24	33.97	33.75	0	7,233	0.00%
2019/10/09	0	0.00	6	32.82	32.70	-6	7,081	-0.08%
2019/10/08	31	32.90	56	32.77	32.90	-25	7,118	-0.35%
2019/10/04	0	0.00	5	34.42	33.85	-5	7,280	-0.07%
2019/10/03	0	0.00	2	34.10	34.10	-2	7,323	-0.03%
2019/10/02	10	33.92	1	33.90	33.90	9	7,419	0.12%
2019/10/01	3	34.10	6	33.96	34.60	-3	7,428	-0.04%
2019/09/27	10	33.73	10	34.15	33.65	0	7,471	0.00%
2019/09/26	15	34.88	10	34.40	34.10	5	7,535	0.07%
2019/09/25	14	34.34	12	34.38	34.50	2	7,686	0.03%
2019/09/24	6	34.11	46	34.38	34.15	-40	7,755	-0.52%
2019/09/23	0	0.00	1	33.60	33.75	-1	7,525	-0.01%
2019/09/20	1	33.50	0	0.00	33.45	1	7,554	0.01%
2019/09/19	42	33.25	34	33.51	33.50	8	7,653	0.10%
2019/09/18	11	32.65	1	32.60	32.55	10	7,571	0.13%
2019/09/17	0	0.00	1	32.65	32.50	-1	7,640	-0.01%
2019/09/16	20	32.30	0	0.00	32.20	20	7,696	0.26%
2019/09/11	1	31.95	0	0.00	31.90	1	7,914	0.01%
2019/09/10	7	31.89	3	31.88	31.90	4	8,037	0.05%
2019/09/09	3	32.40	1	32.55	32.35	2	8,377	0.02%
2019/09/06	2	33.00	5	33.04	32.90	-3	8,430	-0.04%
2019/09/05	0	0.00	4.1	32.94	32.90	-4.1	8,426	-0.05%
2019/09/03	1	33.00	0	0.00	32.50	1	8,754	0.01%
2019/09/02	0	0.00	1.2	32.27	32.70	-1.2	8,710	-0.01%
2019/08/30	0	0.00	3	32.90	32.10	-3	8,713	-0.03%
2019/08/26	11	31.70	0	0.00	31.50	11	8,466	0.13%
2019/08/22	9	32.68	0	0.00	32.40	9	8,490	0.11%
2019/08/21	2	32.75	0	0.00	32.70	2	8,500	0.02%
2019/08/20	2	32.90	0	0.00	32.90	2	8,487	0.02%
2019/08/19	0	0.00	6	33.35	33.40	-6	8,459	-0.07%
2019/08/16	9	32.15	2	32.00	32.50	7	8,412	0.08%
2019/08/15	1	31.70	0	0.00	31.85	1	8,490	0.01%
2019/08/14	1	32.80	0	0.00	32.50	1	8,552	0.01%
2019/08/13	2	32.55	1	32.50	32.50	1	8,640	0.01%
2019/08/12	0	0.00	6	31.99	32.45	-6	8,721	-0.07%
2019/08/08	15	33.47	19	33.28	32.85	-4	8,736	-0.05%
2019/08/07	2	33.90	10	33.75	33.20	-8	8,803	-0.09%
2019/08/06	1	33.40	0	0.00	34.15	1	8,983	0.01%
2019/08/02	2	34.43	0	0.00	34.55	2	9,570	0.02%
2019/08/01	2	35.85	6	35.81	35.75	-4	9,723	-0.04%
2019/07/31	10	36.00	5	35.90	36.20	5	9,932	0.05%
2019/07/30	5	35.70	2	36.15	35.60	3	9,958	0.03%
2019/07/29	8	37.21	2	37.10	37.05	6	9,899	0.06%
2019/07/26	10	36.95	0	0.00	37.00	10	9,916	0.10%
2019/07/25	5	36.92	11	36.73	36.90	-6	9,947	-0.06%
2019/07/24	6	36.90	4	37.06	36.80	2	10,024	0.02%
2019/07/23	7	36.46	7	36.34	36.10	0	10,242	0.00%
2019/07/22	30	36.63	22	36.67	36.50	8	10,750	0.07%
2019/07/19	13	36.02	12	35.08	36.05	1	11,077	0.01%
2019/07/18	5	34.82	0	0.00	34.50	5	11,053	0.05%
2019/07/12	30	35.60	0	0.00	35.40	30	12,082	0.25%
2019/07/11	0	0.00	1	35.95	35.60	-1	12,129	-0.01%
2019/07/10	3	37.57	2.1	37.53	37.60	0.9	12,100	0.01%
2019/07/09	1	37.70	11	37.63	37.40	-10	12,054	-0.08%
2019/07/08	2	38.20	3	37.95	38.05	-1	12,117	-0.01%
2019/07/05	3	37.63	8	37.54	37.80	-5	12,158	-0.04%
2019/07/04	5	37.30	1	37.55	37.55	4	12,166	0.03%
2019/07/03	1	36.90	3	37.12	36.90	-2	12,483	-0.02%
2019/07/02	30	37.11	27	37.39	37.10	3	12,517	0.02%
2019/07/01	31	36.14	22	36.38	36.45	9	12,550	0.07%
2019/06/26	12	34.73	0	0.00	34.70	12	13,074	0.09%
2019/06/25	4	35.36	15	35.08	35.30	-11	13,030	-0.08%
2019/06/24	2	35.15	0	0.00	36.00	2	12,960	0.02%
2019/06/20	10	36.05	5	36.05	35.70	5	12,880	0.04%
2019/06/18	2	35.55	0	0.00	35.05	2	12,825	0.02%
2019/06/17	10	35.91	8	35.01	35.50	2	12,844	0.02%
2019/06/13	1	34.25	0	0.00	34.25	1	12,543	0.01%
2019/06/12	5	35.00	0	0.00	34.60	5	12,564	0.04%
2019/05/31	9	33.57	5	33.66	33.50	4	13,007	0.03%
2019/05/30	1	32.75	0	0.00	33.15	1	13,059	0.01%
2019/05/29	12	32.32	17	32.28	32.30	-5	13,289	-0.04%
2019/05/28	9	33.08	19	32.78	32.95	-10	13,695	-0.07%
2019/05/27	9	33.08	5	33.08	32.90	4	14,182	0.03%
2019/05/24	8	33.56	9	33.09	33.05	-1	14,485	-0.01%
2019/05/23	9	33.06	9	33.35	33.30	0	14,617	0.00%
2019/05/22	21	34.22	17	34.66	33.90	4	14,824	0.03%
2019/05/21	10	33.88	12	33.04	33.90	-2	15,197	-0.01%
2019/05/20	14	33.56	11	33.19	33.05	3	15,278	0.02%
2019/05/17	8	33.80	11	34.58	33.80	-3	15,570	-0.02%
2019/05/16	8	33.80	8	35.06	33.80	0	15,910	0.00%
2019/05/15	8	34.96	12	35.18	34.90	-4	16,886	-0.02%
2019/05/14	12	34.79	20	33.65	35.25	-8	17,494	-0.05%
2019/05/13	27	34.24	15	35.79	33.80	12	17,719	0.07%
2019/05/10	25	37.41	16	36.68	36.60	9	17,580	0.05%
2019/05/09	10	37.54	10	38.61	37.25	0	17,423	0.00%
2019/05/08	7	38.90	9	38.81	38.90	-2	17,313	-0.01%
2019/05/07	8	38.41	7	38.60	38.40	1	17,407	0.01%
2019/05/06	18	38.26	18	38.20	38.15	0	17,976	0.00%
2019/05/03	7	39.52	13	39.48	39.35	-6	17,943	-0.03%
2019/05/02	13	39.00	10	39.16	38.90	3	17,968	0.02%
2019/04/30	12	38.68	10.3	38.72	39.05	1.7	18,100	0.01%
2019/04/29	123	40.18	12	38.78	38.55	111	17,988	0.62%	大買/鉅額交易
2019/04/26	163	40.57	10	40.84	41.15	153	17,730	0.86%	大買/鉅額交易
2019/04/25	1	40.65	6	40.51	40.55	-5	17,250	-0.03%
2019/04/24	6	39.51	9	39.68	39.40	-3	16,889	-0.02%
2019/04/23	7	39.14	3	38.90	39.00	4	16,911	0.02%
2019/04/22	29	40.22	24	40.56	39.25	5	17,008	0.03%
2019/04/19	2	38.10	5	38.49	39.00	-3	16,563	-0.02%
2019/04/18	5	38.74	11	38.90	37.85	-6	16,598	-0.04%
2019/04/17	0	0.00	3	38.28	38.25	-3	16,622	-0.02%
2019/04/16	1	37.55	1	37.95	38.05	0	16,677	0.00%
2019/04/15	3	37.67	0	0.00	37.30	3	16,926	0.02%
2019/04/12	3	37.70	0	0.00	37.25	3	17,317	0.02%
2019/04/11	0	0.00	6	38.28	38.10	-6	17,415	-0.03%
2019/04/10	0	0.00	4	39.25	39.35	-4	17,356	-0.02%
2019/04/09	7	39.60	41	39.79	39.60	-34	17,404	-0.20%
2019/04/08	24	39.58	8	39.83	39.30	16	17,317	0.09%
2019/04/03	11	39.48	3	39.23	39.20	8	17,378	0.05%
2019/04/02	12	39.22	22	38.75	39.45	-10	17,400	-0.06%
2019/04/01	23	37.98	26	37.99	37.90	-3	17,263	-0.02%
2019/03/29	0	0.00	10	36.55	36.90	-10	17,149	-0.06%
2019/03/28	0	0.00	8	37.35	36.55	-8	17,823	-0.04%
2019/03/27	1	36.95	1	37.25	36.80	0	18,695	0.00%
2019/03/26	18	36.90	12	37.20	36.90	6	19,704	0.03%
2019/03/25	15	36.26	8	36.70	36.70	7	20,382	0.03%
2019/03/22	2	37.10	12	37.16	37.10	-10	20,597	-0.05%
2019/03/21	0	0.00	2	37.25	36.75	-2	20,876	-0.01%
2019/03/20	2	36.90	11	36.93	37.10	-9	21,208	-0.04%
2019/03/19	18	36.54	1	36.70	36.45	17	21,697	0.08%
2019/03/18	17	36.19	5	36.17	36.25	12	22,043	0.05%
2019/03/15	0	0.00	14	36.82	36.70	-14	22,301	-0.06%
2019/03/14	2	36.80	27	36.76	36.45	-25	22,583	-0.11%
2019/03/13	2	37.13	2	37.05	37.10	0	23,091	0.00%
2019/03/12	13	37.90	9	37.74	37.35	4	23,411	0.02%
2019/03/11	3	37.45	2	37.30	37.30	1	23,766	0.00%
2019/03/08	0	0.00	12	36.83	37.25	-12	24,548	-0.05%
2019/03/07	12	37.21	2	37.05	37.05	10	25,184	0.04%
2019/03/06	8	38.85	5	39.30	38.65	3	26,262	0.01%
2019/03/05	2	38.98	2	38.60	38.60	0	27,112	0.00%
2019/03/04	15	39.34	8	39.91	38.95	7	28,054	0.02%
2019/02/27	8	39.24	13	39.27	39.50	-5	28,110	-0.02%
2019/02/26	0	0.00	18	39.27	38.60	-18	28,202	-0.06%
2019/02/25	13	37.69	52	37.90	37.80	-39	28,383	-0.14%
2019/02/22	10	39.14	4	39.16	38.75	6	29,437	0.02%
2019/02/21	12	39.12	52	38.91	39.40	-40	29,463	-0.14%
2019/02/20	50	40.46	27	40.41	39.50	23	29,489	0.08%
2019/02/19	3	39.70	3	39.12	39.50	0	29,660	0.00%
2019/02/18	10	39.56	7	40.10	39.20	3	30,192	0.01%
2019/02/15	10	39.04	5	39.06	38.80	5	30,612	0.02%
2019/02/14	25	40.24	48	39.93	39.80	-23	30,775	-0.07%
2019/02/13	34	37.63	1	38.30	38.75	33	30,306	0.11%
2019/02/12	16	35.51	13	35.33	35.25	3	30,182	0.01%
2019/01/30	10	33.50	1	33.85	33.40	9	31,892	0.03%
2019/01/29	9	33.42	0	0.00	33.40	9	32,202	0.03%
2019/01/28	7	34.36	0	0.00	34.25	7	32,566	0.02%
2019/01/25	3	34.13	9	34.59	34.30	-6	33,389	-0.02%
2019/01/24	50	32.59	0	0.00	32.65	50	34,287	0.15%
2019/01/23	3	32.20	5	32.13	32.25	-2	34,578	-0.01%
2019/01/22	33	32.77	47	32.54	32.60	-14	34,995	-0.04%
2019/01/21	0	0.00	1	32.40	32.20	-1	35,430	0.00%
2019/01/18	9	31.48	1	32.20	32.20	8	35,828	0.02%
2019/01/17	2	32.00	0	0.00	32.00	2	36,054	0.01%
2019/01/16	0	0.00	2	32.53	32.60	-2	36,365	-0.01%
2019/01/15	14	32.00	2	32.05	32.05	12	36,476	0.03%
2019/01/14	3	31.75	19	32.39	31.85	-16	36,612	-0.04%
2019/01/10	6	34.10	0	0.00	33.40	6	36,865	0.02%
2019/01/09	1	33.15	49	33.34	33.40	-48	37,074	-0.13%
2019/01/08	10	33.34	3	33.48	33.35	7	37,626	0.02%
2019/01/07	10	33.27	2	32.90	33.55	8	37,762	0.02%
2019/01/04	2	30.95	2	30.25	31.50	0	38,001	0.00%
2019/01/03	1	32.85	0	0.00	32.00	1	37,814	0.00%
2019/01/02	3	33.78	3	33.85	33.50	0	38,184	0.00%
2018/12/28	4	33.44	2	33.50	33.50	2	38,634	0.01%
2018/12/27	2	33.70	6	34.12	33.50	-4	39,107	-0.01%
2018/12/26	4	34.01	30	34.00	32.50	-26	39,032	-0.07%
2018/12/25	42	33.33	2	33.40	33.40	40	39,341	0.10%
2018/12/24	23	34.21	53	33.81	34.40	-30	39,312	-0.08%
2018/12/22	34	34.61	2	34.65	34.65	32	39,298	0.08%
2018/12/21	6	34.28	15	34.27	35.45	-9	39,507	-0.02%
2018/12/20	50	33.65	55	33.92	33.60	-5	39,119	-0.01%
2018/12/19	52	35.72	45	36.55	35.20	7	38,481	0.02%
2018/12/18	17	38.84	10	38.56	37.60	7	38,498	0.02%
2018/12/17	6	40.63	29	40.74	40.50	-23	38,648	-0.06%
2018/12/14	17	41.91	13	41.38	40.70	4	38,836	0.01%
2018/12/13	37	42.28	34	42.30	42.30	3	38,818	0.01%
2018/12/12	64	42.05	71	42.06	41.85	-7	38,745	-0.02%
2018/12/11	9	41.22	15	41.30	40.55	-6	38,901	-0.02%
2018/12/10	27	41.10	28	41.11	41.45	-1	39,090	0.00%
2018/12/07	10	41.08	8	40.83	40.90	2	39,058	0.01%
2018/12/06	24	40.33	15	39.03	40.15	9	39,164	0.02%
2018/12/05	6	41.74	8	41.96	41.90	-2	39,076	-0.01%
2018/12/04	40	43.53	44	43.55	43.20	-4	39,419	-0.01%
2018/12/03	42	44.40	41	44.97	44.20	1	39,430	0.00%
2018/11/30	41	42.97	44	42.61	43.20	-3	38,819	-0.01%
2018/11/29	77	42.00	75	42.20	42.50	2	38,225	0.01%
2018/11/28	22	39.86	59	40.13	39.85	-37	37,146	-0.10%
2018/11/27	45	39.61	37	39.04	39.40	8	36,504	0.02%
2018/11/26	12	37.89	1	38.10	38.20	11	35,653	0.03%
2018/11/23	69	38.28	44	37.60	37.35	25	35,760	0.07%
2018/11/22	18	38.61	16	38.63	38.15	2	35,578	0.01%
2018/11/21	163	39.67	165	39.62	39.50	-2	35,256	-0.01%	大買/大賣/
2018/11/20	0	0.00	3	37.50	37.45	-3	34,251	-0.01%
2018/11/19	7	37.37	206	36.99	37.70	-199	34,401	-0.58%	大賣/鉅額交易
2018/11/16	6	37.52	8	37.86	36.75	-2	34,265	-0.01%
2018/11/15	61	36.90	70	36.99	37.70	-9	33,749	-0.03%
2018/11/14	75	37.22	76	37.35	37.00	-1	33,259	0.00%
2018/11/13	223	37.59	55	37.76	38.35	168	32,871	0.51%	大買/鉅額交易
2018/11/12	59	37.39	12	37.51	37.80	47	32,467	0.14%
2018/11/09	19	36.58	25	36.72	37.00	-6	32,209	-0.02%
2018/11/08	84	37.37	103	36.76	36.25	-19	31,899	-0.06%	大賣/
2018/11/07	139	34.55	133	34.73	35.80	6	31,002	0.02%	大買/大賣/
2018/11/06	29	32.61	18	33.06	32.55	11	30,328	0.04%
2018/11/05	6	33.41	21	33.45	34.05	-15	30,079	-0.05%
2018/11/02	45	33.16	33	33.15	33.30	12	29,779	0.04%
2018/11/01	78	32.65	87	33.44	32.75	-9	29,018	-0.03%
2018/10/31	37	31.06	51	30.79	31.40	-14	27,766	-0.05%
2018/10/30	35	28.22	24	28.08	28.55	11	27,535	0.04%
2018/10/29	9	26.84	22	27.39	28.65	-13	27,409	-0.05%
2018/10/26	37	26.83	82	26.70	26.05	-45	27,322	-0.16%
2018/10/25	44	26.84	1	27.15	26.55	43	27,120	0.16%
2018/10/24	42	30.59	34	30.66	29.50	8	26,849	0.03%
2018/10/23	5	32.09	3	31.35	31.35	2	26,639	0.01%
2018/10/22	13	32.59	19	32.67	33.10	-6	26,588	-0.02%
2018/10/19	13	31.72	11	32.00	32.35	2	26,568	0.01%
2018/10/18	20	33.68	18	33.55	33.25	2	26,457	0.01%
2018/10/17	20	33.52	11	33.72	33.10	9	26,349	0.03%
2018/10/16	92	33.85	95	33.77	33.25	-3	26,327	-0.01%
2018/10/15	0	0.00	24	31.58	32.00	-24	26,269	-0.09%
2018/10/12	36	31.94	6	32.01	31.85	30	26,475	0.11%
2018/10/11	3	31.90	25	31.80	31.80	-22	26,210	-0.08%
2018/10/09	7	35.69	6	35.79	35.30	1	26,240	0.00%
2018/10/08	18	35.65	8	35.62	35.15	10	26,051	0.04%
2018/10/05	95	37.78	43	37.63	36.80	52	25,907	0.20%
2018/10/04	4	40.45	4	40.24	40.00	0	25,635	0.00%
2018/10/03	32	40.82	36	41.57	40.40	-4	25,839	-0.02%
2018/10/02	6	42.90	0	0.00	42.60	6	26,084	0.02%
2018/10/01	40	43.15	37	43.16	43.20	3	26,286	0.01%
2018/09/28	9	43.12	11	43.42	43.50	-2	26,732	-0.01%
2018/09/27	9	43.24	8	42.95	42.20	1	26,709	0.00%
2018/09/26	20	43.91	12	44.07	43.80	8	27,040	0.03%
2018/09/25	101	45.28	75	44.77	44.15	26	26,956	0.10%	大買/
2018/09/21	21	42.49	38	42.90	43.85	-17	26,206	-0.06%
2018/09/20	5	41.25	6	41.38	40.75	-1	25,600	0.00%
2018/09/19	5	40.90	5	42.28	40.20	0	25,686	0.00%
2018/09/18	31	41.65	17	40.99	40.95	14	25,896	0.05%
2018/09/17	61	42.00	61	41.78	42.40	0	26,186	0.00%
2018/09/14	8	41.16	17	39.54	41.45	-9	25,773	-0.03%
2018/09/13	9	38.56	2	39.55	37.70	7	25,506	0.03%
2018/09/12	12	38.55	10	38.25	38.65	2	25,568	0.01%
2018/09/11	6	39.81	5.4	38.78	39.60	0.6	25,723	0.00%
2018/09/10	29	38.87	11	38.02	37.45	18	25,491	0.07%
2018/09/07	17	42.77	10	41.93	41.50	7	25,119	0.03%
2018/09/06	10	44.29	3	44.85	44.00	7	25,060	0.03%
2018/09/05	1	44.70	2	44.60	44.55	-1	25,627	0.00%
2018/09/04	3	43.98	19	43.97	43.85	-16	27,102	-0.06%
2018/09/03	17	45.29	15	43.82	43.55	2	27,874	0.01%
2018/08/31	7	46.63	3	46.55	47.25	4	28,015	0.01%
2018/08/30	11	48.39	18	48.52	47.50	-7	28,162	-0.02%
2018/08/29	6	47.21	2	46.20	47.60	4	28,205	0.01%
2018/08/28	10	47.53	3	47.80	47.10	7	28,746	0.02%
2018/08/27	7	45.19	12	45.68	47.20	-5	28,901	-0.02%
2018/08/24	1	43.20	2	43.45	42.95	-1	29,383	0.00%
2018/08/23	2	47.00	2	46.55	46.40	0	30,829	0.00%
2018/08/21	2	47.43	0	0.00	47.00	2	33,184	0.01%
2018/08/20	30	47.44	11	46.65	47.00	19	34,269	0.06%
2018/08/17	24	50.96	21	51.02	51.80	3	34,573	0.01%
2018/08/16	11	50.73	10	49.88	51.20	1	34,777	0.00%
2018/08/15	19	51.03	16.2	51.30	50.20	2.8	35,119	0.01%
2018/08/14	36	53.23	31	52.18	53.50	5	35,718	0.01%
2018/08/13	19	56.17	10	54.64	53.60	9	35,970	0.03%
2018/08/10	4	59.48	5	59.96	58.80	-1	36,641	0.00%
2018/08/09	11	58.91	2	58.75	59.60	9	38,103	0.02%
2018/08/08	2	59.15	5	59.28	58.60	-3	39,838	-0.01%
2018/08/07	0	0.00	1	59.00	59.50	-1	40,602	0.00%
2018/08/06	0	0.00	2	58.00	58.30	-2	41,808	0.00%
2018/08/03	15	56.34	14	56.04	57.80	1	42,958	0.00%
2018/08/02	32	58.84	11	58.11	56.50	21	43,259	0.05%
2018/08/01	12	61.84	10	61.00	61.80	2	43,841	0.00%
2018/07/31	12	61.30	14	62.32	63.00	-2	45,167	0.00%
2018/07/30	47	61.95	42	62.62	61.80	5	45,338	0.01%
2018/07/27	1	63.60	2	63.95	64.60	-1	45,469	0.00%
2018/07/26	1	64.30	17	64.31	63.30	-16	45,878	-0.03%
2018/07/25	0.1	63.00	1	63.70	63.00	-0.9	46,171	0.00%
2018/07/24	11	62.74	15	63.24	62.90	-4	46,194	-0.01%
2018/07/23	2	60.10	3	60.97	62.80	-1	46,073	0.00%
2018/07/20	19	63.32	13	62.46	62.40	6	46,066	0.01%
2018/07/19	16	63.92	32	63.91	64.00	-16	45,727	-0.03%
2018/07/18	61	62.64	47	61.92	61.50	14	46,120	0.03%
2018/07/17	47	63.47	45	63.79	62.60	2	46,538	0.00%
2018/07/16	24	63.63	36	63.85	64.30	-12	47,402	-0.03%
2018/07/13	4	64.35	7	63.76	62.30	-3	48,285	-0.01%
2018/07/12	18	62.46	31	62.39	62.10	-13	47,998	-0.03%
2018/07/11	88	61.78	85	61.62	62.00	3	47,915	0.01%
2018/07/10	32	60.39	40	61.56	62.40	-8	47,730	-0.02%
2018/07/09	2	58.55	3	59.20	57.80	-1	47,682	0.00%
2018/07/06	55	56.97	61	56.00	58.70	-6	47,345	-0.01%
2018/07/05	27	53.76	32	54.36	53.90	-5	46,923	-0.01%
2018/07/04	36	53.64	24	54.44	53.00	12	46,768	0.03%
2018/07/03	27	58.38	20	58.70	58.10	7	46,387	0.02%
2018/07/02	48	60.80	42	59.58	59.10	6	46,387	0.01%
2018/06/29	12	61.43	5	61.10	62.30	7	46,271	0.02%
2018/06/28	30	61.31	24	62.28	60.80	6	46,268	0.01%
2018/06/27	6	60.90	2	60.45	61.60	4	45,965	0.01%
2018/06/26	12	60.22	11	59.71	60.70	1	45,735	0.00%
2018/06/25	48	58.30	56	58.13	57.60	-8	45,247	-0.02%
2018/06/22	2	59.90	1	59.80	59.70	1	45,234	0.00%
2018/06/21	7	62.56	2	61.75	62.50	5	45,060	0.01%
2018/06/20	24	62.38	9	62.16	60.60	15	44,997	0.03%
2018/06/19	11	65.01	0	0.00	64.50	11	44,847	0.02%
2018/06/15	17	67.69	2	67.75	66.60	15	44,751	0.03%
2018/06/14	9	67.52	3	68.20	68.10	6	44,648	0.01%
2018/06/13	28	67.21	25	67.21	67.00	3	44,859	0.01%
2018/06/12	35	72.02	24	72.78	70.00	11	44,681	0.02%
2018/06/11	117	67.85	120	68.20	69.70	-3	43,257	-0.01%	大買/大賣/
2018/06/08	14	62.94	18	62.77	63.40	-4	42,538	-0.01%
2018/06/07	2	65.25	6	65.43	65.00	-4	42,363	-0.01%
2018/06/06	6	65.23	8	64.25	66.00	-2	42,989	0.00%
2018/06/05	123	63.85	118	65.41	63.70	5	43,474	0.01%	大買/大賣/
2018/06/04	9	67.23	4	67.50	67.30	5	42,688	0.01%
2018/06/01	30	67.90	46	68.61	67.10	-16	42,378	-0.04%
2018/05/31	77	71.32	85	71.16	69.90	-8	41,822	-0.02%
2018/05/30	37	66.77	26	67.02	67.80	11	40,393	0.03%
2018/05/29	95	66.59	95	67.58	66.40	0	39,562	0.00%
2018/05/28	52	64.30	79	64.21	64.80	-27	37,968	-0.07%
2018/05/25	38	60.72	53	60.48	60.50	-15	36,847	-0.04%
2018/05/24	1	59.30	5	59.50	59.30	-4	36,381	-0.01%
2018/05/23	50	59.74	21	59.06	58.90	29	36,141	0.08%
2018/05/22	29	59.46	4	59.43	58.50	25	35,613	0.07%
2018/05/21	17	63.01	16	62.46	62.60	1	34,997	0.00%
2018/05/18	15	62.45	22	62.14	63.20	-7	34,507	-0.02%
2018/05/17	29	63.10	17	62.72	61.20	12	33,760	0.04%
2018/05/16	22	60.51	59	61.39	62.00	-37	32,460	-0.11%
2018/05/15	56	57.48	39	57.19	57.30	17	31,009	0.05%
2018/05/14	61	56.96	16	57.23	58.10	45	30,392	0.15%
2018/05/11	32	54.32	57	54.75	52.90	-25	29,133	-0.09%
2018/05/10	9	52.11	14	52.52	53.50	-5	27,993	-0.02%
2018/05/09	150	52.73	125	52.54	52.50	25	27,547	0.09%	大買/大賣/
2018/05/08	191	53.75	220	53.62	53.80	-29	26,881	-0.11%	大買/大賣/
2018/05/07	43	48.86	54	49.71	50.00	-11	25,652	-0.04%
2018/05/04	10	47.55	0	0.00	47.25	10	25,600	0.04%
2018/05/03	65	49.49	61	48.76	48.75	4	25,913	0.02%
2018/05/02	32	48.19	53	48.62	48.90	-21	25,992	-0.08%
2018/04/30	48	46.92	47	46.82	46.80	1	26,032	0.00%
2018/04/27	2	46.50	4	46.79	46.50	-2	27,327	-0.01%
2018/04/26	58	47.69	56	47.50	45.90	2	28,276	0.01%
2018/04/25	21	46.22	18	46.86	47.60	3	28,445	0.01%
2018/04/24	135	49.51	105	47.85	46.25	30	29,126	0.10%	大買/大賣/
2018/04/23	40	50.51	44	50.46	48.80	-4	28,557	-0.01%
2018/04/20	37	49.12	30	49.36	48.70	7	28,578	0.02%
2018/04/19	7	47.73	50	48.01	49.10	-43	27,712	-0.16%
2018/04/18	0	0.00	1	45.00	44.65	-1	26,756	0.00%
2018/04/17	0	0.00	2	45.30	44.05	-2	26,930	-0.01%
2018/04/16	5	46.25	2	45.40	45.50	3	27,170	0.01%
2018/04/13	11	46.65	65	47.11	45.65	-54	27,575	-0.20%
2018/04/12	1	44.60	0	0.00	44.90	1	27,359	0.00%
2018/04/11	18	45.45	13	45.69	45.05	5	28,225	0.02%
2018/04/10	1	44.85	0	0.00	44.60	1	28,851	0.00%
2018/04/09	2	44.30	16	43.88	43.80	-14	29,531	-0.05%
2018/04/03	21	43.94	28	43.92	44.25	-7	29,498	-0.02%
2018/04/02	7	43.17	1	43.25	43.05	6	29,804	0.02%
2018/03/31	13	43.63	2	43.85	44.00	11	29,953	0.04%
2018/03/30	16	45.19	3	44.90	44.70	13	30,304	0.04%
2018/03/29	4	45.93	3	46.87	45.50	1	30,876	0.00%
2018/03/28	1	45.80	0	0.00	45.80	1	30,715	0.00%
2018/03/27	13	47.00	15	47.00	47.15	-2	30,879	-0.01%
2018/03/26	2	45.15	1	45.50	45.75	1	31,408	0.00%
2018/03/23	25	45.21	10	45.50	45.00	15	31,596	0.05%
2018/03/22	24	47.83	15	48.16	47.05	9	31,550	0.03%
2018/03/21	10	47.46	2	47.00	47.00	8	31,458	0.03%
2018/03/20	1	46.90	0	0.00	47.25	1	31,677	0.00%
2018/03/19	38	48.02	59	49.01	47.65	-21	31,851	-0.07%
2018/03/16	29	48.04	28	48.43	47.20	1	31,592	0.00%
2018/03/15	6	46.84	10	46.24	47.00	-4	31,638	-0.01%
2018/03/14	11	47.10	3	48.30	46.90	8	31,960	0.03%
2018/03/13	30	48.31	39	48.27	48.55	-9	32,804	-0.03%
2018/03/12	141	48.16	133	48.03	47.75	8	33,151	0.02%	大買/大賣/
2018/03/09	63	45.59	135	45.57	47.50	-72	33,111	-0.22%	大賣/
2018/03/08	29	43.00	0	0.00	43.20	29	33,139	0.09%
2018/03/07	12	42.64	10	42.40	42.70	2	33,542	0.01%
2018/03/06	6	42.57	2	42.50	42.40	4	33,993	0.01%
2018/03/05	15	42.34	15	43.14	41.40	0	34,392	0.00%
2018/03/02	3	44.10	0	0.00	44.10	3	34,552	0.01%
2018/03/01	1	44.60	0	0.00	45.00	1	35,135	0.00%
2018/02/27	5	45.24	0	0.00	45.30	5	35,753	0.01%
2018/02/26	44	45.50	51.1	45.54	45.50	-7.1	36,140	-0.02%
2018/02/23	22	44.81	20	44.35	44.50	2	36,662	0.01%
2018/02/22	30	44.23	30	44.50	44.15	0	38,036	0.00%
2018/02/21	47	44.68	37	44.94	45.00	10	39,623	0.03%
2018/02/12	2	43.50	2	43.35	43.00	0	39,949	0.00%
2018/02/09	24	42.24	8	42.90	42.90	16	40,294	0.04%
2018/02/08	20	43.78	9	44.35	43.50	11	40,591	0.03%
2018/02/07	8	45.79	10	46.17	45.10	-2	40,855	0.00%
2018/02/06	11	42.58	14	43.88	42.50	-3	41,706	-0.01%
2018/02/02	15	47.14	0	0.00	47.20	15	44,680	0.03%
2018/02/01	14	48.30	27	48.91	48.00	-13	46,364	-0.03%
2018/01/31	46	47.14	1	47.45	48.00	45	47,867	0.09%
2018/01/30	12	48.98	5	50.18	48.60	7	48,603	0.01%
2018/01/29	23	49.84	22	49.40	49.85	1	48,644	0.00%
2018/01/26	11	48.90	3	50.07	49.00	8	48,988	0.02%
2018/01/25	9	50.28	10	52.20	49.50	-1	48,892	0.00%
2018/01/24	22	52.28	20	52.40	52.30	2	48,813	0.00%
2018/01/23	21	54.55	6	52.85	52.40	15	49,067	0.03%
2018/01/22	12	51.89	21	51.87	53.60	-9	48,434	-0.02%
2018/01/19	16	48.33	16	48.49	48.75	0	49,111	0.00%
2018/01/18	30	48.34	59	48.40	47.90	-29	49,222	-0.06%
2018/01/17	3	47.62	7	46.89	46.90	-4	49,485	-0.01%
2018/01/16	61	47.89	64	47.20	47.05	-3	50,360	-0.01%
2018/01/15	12	46.21	2	46.40	47.00	10	51,050	0.02%
2018/01/12	119	46.43	102	46.13	45.90	17	51,888	0.03%	大買/大賣/
2018/01/11	24	45.90	20	46.20	46.20	4	52,157	0.01%
2018/01/10	76	46.13	93	46.60	45.85	-17	52,303	-0.03%
2018/01/09	54	46.98	49	46.48	47.25	5	52,530	0.01%
2018/01/08	76	46.18	61	46.39	45.05	15	52,941	0.03%
2018/01/05	77	47.53	83	47.83	47.15	-6	53,817	-0.01%
2018/01/04	25	45.36	24	45.14	46.50	1	54,411	0.00%
2018/01/03	48	43.72	43	44.28	43.95	5	53,809	0.01%
2018/01/02	9	42.44	3	42.35	42.35	6	53,322	0.01%