合晶 (6182)-日盛-頭份券商分點個股進出

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
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-頭份券商分點個股進出

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-頭份券商分點個股進出
日盛-頭份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	1	47.85	0	0.00	47.90	1	4,918	0.02%
2023/04/06	5	47.68	0	0.00	47.60	5	4,906	0.10%
2023/03/31	4	48.80	1.2	49.02	48.50	2.8	4,867	0.06%
2023/03/30	2	48.63	1	48.60	48.65	1	4,837	0.02%
2023/03/29	2	48.30	0	0.00	48.00	2	4,819	0.04%
2023/03/28	4	48.35	1	48.20	48.10	3	4,807	0.06%
2023/03/27	12	48.92	24	48.65	48.90	-12	4,706	-0.25%
2023/03/24	20	49.38	0.7	49.35	49.35	19.3	4,633	0.42%
2023/03/23	12	48.92	8	49.31	49.55	4	4,531	0.09%
2023/03/22	13	48.84	8	48.71	48.90	5	4,355	0.11%
2023/03/21	16.4	48.09	11	47.81	47.70	5.4	4,191	0.13%
2023/03/20	0	0.00	2	47.05	47.20	-2	4,007	-0.05%
2023/03/17	2	46.60	6	47.01	46.20	-4	3,945	-0.10%
2023/03/16	4	46.54	9.1	46.35	46.45	-5.1	3,860	-0.13%
2023/03/15	0	0.00	3	46.28	45.95	-3	3,782	-0.08%
2023/03/14	0	0.00	1	45.25	44.90	-1	3,738	-0.03%
2023/03/13	3	44.65	0	0.00	44.75	3	3,733	0.08%
2023/03/10	2	45.53	1	46.20	45.40	1	3,731	0.03%
2023/03/09	4	46.54	40	46.30	46.20	-36	3,782	-0.95%
2023/03/08	1	46.25	1	46.20	46.90	0	3,772	0.00%
2023/03/07	1	46.20	0	0.00	46.10	1	3,742	0.03%
2023/03/06	0	0.00	2	45.83	46.05	-2	3,738	-0.05%
2023/03/03	0	0.00	2	44.90	45.00	-2	3,738	-0.05%
2023/03/01	1	44.60	0	0.00	45.10	1	3,897	0.03%
2023/02/24	21	44.85	0	0.00	44.90	21	3,889	0.54%
2023/02/23	1	45.30	1	45.40	45.35	0	3,899	0.00%
2023/02/22	1	45.00	0	0.00	45.15	1	3,948	0.03%
2023/02/21	1	45.95	1	46.05	45.85	0	3,949	0.00%
2023/02/20	0	0.00	2	46.38	46.35	-2	4,028	-0.05%
2023/02/17	20	46.05	0	0.00	46.25	20	4,126	0.48%
2023/02/16	0	0.00	2	46.20	46.45	-2	4,165	-0.05%
2023/02/15	1	44.60	0	0.00	45.05	1	4,284	0.02%
2023/02/10	3	45.93	0	0.00	45.70	3	4,528	0.07%
2023/02/09	2	46.50	25	46.78	46.65	-23	4,594	-0.50%
2023/02/08	1	46.75	9	46.51	46.15	-8	4,578	-0.17%
2023/02/07	1	45.00	5	45.96	46.20	-4	4,562	-0.09%
2023/02/06	1	45.05	0	0.00	44.70	1	4,616	0.02%
2023/02/03	1	45.70	4	45.71	45.55	-3	4,610	-0.06%
2023/02/02	4	46.19	1	46.00	46.10	3	4,610	0.07%
2023/02/01	2	45.45	12	45.42	45.50	-10	4,585	-0.22%
2023/01/31	6	44.78	0	0.00	44.85	6	4,618	0.13%
2023/01/30	4	44.15	1	44.50	44.50	3	4,570	0.07%
2023/01/13	0	0.00	1	42.35	41.80	-1	4,593	-0.02%
2023/01/12	1	42.60	0	0.00	42.55	1	4,600	0.02%
2023/01/10	0	0.00	4	43.65	43.90	-4	4,666	-0.09%
2023/01/09	7	44.05	1	43.20	44.25	6	4,683	0.13%
2023/01/06	1	42.60	0	0.00	42.50	1	4,652	0.02%
2023/01/05	0	0.00	1	42.25	41.65	-1	4,758	-0.02%
2023/01/03	1	40.85	1	41.30	41.45	0	4,896	0.00%
2022/12/30	2	40.95	1	41.60	40.80	1	4,942	0.02%
2022/12/28	1	40.75	2	40.70	40.75	-1	5,203	-0.02%
2022/12/27	0	0.00	1	42.40	42.15	-1	5,257	-0.02%
2022/12/23	4	41.38	2	41.75	41.80	2	5,471	0.04%
2022/12/22	0	0.00	16	41.97	41.95	-16	5,563	-0.29%
2022/12/21	1	41.80	2	42.25	41.65	-1	5,752	-0.02%
2022/12/20	11	42.60	10	41.85	41.85	1	6,069	0.02%
2022/12/19	0	0.00	15	43.63	43.40	-15	6,280	-0.24%
2022/12/14	0	0.00	2	44.55	44.80	-2	6,467	-0.03%
2022/12/09	1	44.85	0	0.00	44.25	1	6,550	0.02%
2022/12/08	2	44.73	0	0.00	44.85	2	6,563	0.03%
2022/12/07	1	44.90	3.3	45.23	44.75	-2.3	6,595	-0.03%
2022/12/06	2	46.25	1	46.00	46.00	1	6,609	0.02%
2022/12/05	3	47.80	2	47.70	47.70	1	6,613	0.02%
2022/12/02	3	47.45	0.2	47.75	47.60	2.8	6,622	0.04%
2022/12/01	15.3	47.61	45.1	47.54	47.70	-29.8	6,644	-0.45%
2022/11/30	35	46.01	0.1	46.10	45.95	34.9	6,594	0.53%
2022/11/29	1	44.80	0	0.00	45.20	1	6,728	0.01%
2022/11/28	1	45.85	11	45.67	45.55	-10	6,740	-0.15%
2022/11/25	2	46.23	0	0.00	45.90	2	6,802	0.03%
2022/11/24	13.2	46.40	4	46.41	46.50	9.2	6,820	0.13%
2022/11/23	3	46.60	10	45.59	45.20	-7	6,795	-0.10%
2022/11/22	3	45.63	1	45.50	45.65	2	6,842	0.03%
2022/11/21	3	46.25	5	45.95	45.85	-2	7,128	-0.03%
2022/11/18	6	46.00	0	0.00	45.65	6	7,432	0.08%
2022/11/17	10	45.90	0	0.00	46.20	10	7,423	0.13%
2022/11/16	0	0.00	4	45.80	46.10	-4	7,464	-0.05%
2022/11/15	9	45.79	30	45.90	46.00	-21	7,430	-0.28%
2022/11/14	0	0.00	21	44.90	45.00	-21	7,468	-0.28%
2022/11/11	7	45.13	4	45.58	44.75	3	7,530	0.04%
2022/11/10	11	43.43	22	43.66	43.80	-11	7,430	-0.15%
2022/11/09	10	42.95	12	42.70	43.00	-2	7,527	-0.03%
2022/11/08	2	42.63	3	42.55	42.25	-1	7,570	-0.01%
2022/11/07	5	42.13	0	0.00	42.35	5	7,805	0.06%
2022/11/04	4	41.64	2	41.85	42.20	2	8,032	0.02%
2022/11/03	2	41.10	5	41.17	41.40	-3	8,027	-0.04%
2022/11/02	3	40.90	11	41.29	41.00	-8	8,098	-0.10%
2022/11/01	42	40.33	1	40.00	40.20	41	8,034	0.51%
2022/10/31	3	40.02	4	39.94	39.90	-1	8,129	-0.01%
2022/10/28	3	39.15	10	39.30	39.05	-7	8,131	-0.09%
2022/10/27	1	39.80	2	39.15	39.95	-1	8,121	-0.01%
2022/10/26	12	38.31	2	38.18	37.60	10	8,063	0.12%
2022/10/25	1	38.75	2	38.75	38.30	-1	8,072	-0.01%
2022/10/24	0	38.90	33	39.50	38.95	-33	8,111	-0.41%
2022/10/21	0	0.00	4	38.55	39.05	-4	8,078	-0.05%
2022/10/20	6	39.17	3	38.93	38.70	3	8,089	0.04%
2022/10/19	34	39.93	0	0.00	39.00	34	8,105	0.42%
2022/10/18	0	39.70	0	0.00	39.55	0	8,090	0.00%
2022/10/17	0	0.00	37	37.81	39.80	-37	8,162	-0.45%
2022/10/13	0	0.00	1	37.45	36.40	-1	8,282	-0.01%
2022/10/12	34	38.67	0	0.00	38.70	34	8,242	0.41%
2022/10/11	0	38.50	0	0.00	38.40	0	8,291	0.00%
2022/10/07	0	0.00	6	40.82	40.60	-6	8,336	-0.07%
2022/10/06	1	40.40	1	40.75	41.10	0	8,352	0.00%
2022/10/05	1	42.10	4	41.20	40.80	-3	8,345	-0.04%
2022/10/04	2	39.70	1	39.95	39.90	1	8,311	0.01%
2022/10/03	2	38.45	2	38.55	38.60	0	8,391	0.00%
2022/09/30	11	38.34	0	0.00	39.45	11	8,407	0.13%
2022/09/28	2	39.15	4	38.65	37.90	-2	8,439	-0.02%
2022/09/27	2	38.95	29	38.23	40.30	-27	8,331	-0.32%
2022/09/26	4.2	41.79	0	0.00	40.15	4.2	8,083	0.05%
2022/09/23	2	45.13	1	44.50	44.60	1	7,976	0.01%
2022/09/22	2	44.95	0	0.00	45.80	2	7,992	0.03%
2022/09/21	2	45.73	0	0.00	45.35	2	7,978	0.03%
2022/09/20	2	46.85	0	0.00	46.60	2	7,971	0.03%
2022/09/19	3	47.17	0	0.00	46.80	3	8,015	0.04%
2022/09/16	2	47.63	0	0.00	47.25	2	8,045	0.02%
2022/09/15	3	48.77	0	0.00	48.25	3	8,114	0.04%
2022/09/14	1	48.70	0	0.00	48.80	1	8,186	0.01%
2022/09/13	1	49.05	2	49.25	48.90	-1	8,228	-0.01%
2022/09/12	2	49.10	2	49.55	49.30	0	8,309	0.00%
2022/09/07	1	46.30	0	0.00	46.50	1	8,480	0.01%
2022/09/06	3	47.50	3	47.38	47.30	0	8,494	0.00%
2022/09/05	5	48.93	4	50.00	48.50	1	8,483	0.01%
2022/09/02	5	51.38	0	0.00	51.00	5	8,479	0.06%
2022/09/01	2	51.05	0	0.00	51.10	2	8,484	0.02%
2022/08/31	0	0.00	3	51.93	52.20	-3	8,464	-0.04%
2022/08/30	9	51.53	13	51.55	52.00	-4	8,477	-0.05%
2022/08/29	14	50.71	5	50.56	50.70	9	8,441	0.11%
2022/08/26	20	53.91	15	53.10	52.70	5	8,393	0.06%
2022/08/25	12	53.08	28	52.53	53.60	-16	8,176	-0.20%
2022/08/24	12	50.97	0	0.00	50.30	12	7,970	0.15%
2022/08/23	1	50.20	8.1	50.22	50.70	-7.1	8,204	-0.09%
2022/08/22	11.1	51.18	3	51.03	50.80	8.1	8,484	0.09%
2022/08/19	3	52.03	2	51.70	51.60	1	8,626	0.01%
2022/08/18	3	50.33	5	51.24	51.50	-2	8,886	-0.02%
2022/08/17	5	50.98	2	51.20	50.90	3	8,984	0.03%
2022/08/16	11	51.26	12	51.23	51.00	-1	9,064	-0.01%
2022/08/15	0	0.00	1	50.00	50.20	-1	8,954	-0.01%
2022/08/12	10	50.28	16	50.25	50.30	-6	8,964	-0.07%
2022/08/11	16	49.37	24	49.46	49.60	-8	8,792	-0.09%
2022/08/10	7	47.39	1	46.80	47.60	6	8,698	0.07%
2022/08/09	8	46.83	13	46.97	47.10	-5	8,845	-0.06%
2022/08/08	0	0.00	10	45.70	45.95	-10	9,344	-0.11%
2022/08/05	25	45.71	20	46.29	46.50	5	9,800	0.05%
2022/08/04	1	44.35	5	45.10	45.30	-4	9,801	-0.04%
2022/08/03	1	45.45	6	45.08	45.10	-5	9,954	-0.05%
2022/08/02	4	45.61	101	45.40	45.45	-97	10,187	-0.95%	大賣/
2022/08/01	7	47.18	0	0.00	47.15	7	10,426	0.07%
2022/07/29	5	47.95	5	47.75	47.75	0	10,543	0.00%
2022/07/27	5	47.00	0	0.00	47.15	5	10,957	0.05%
2022/07/26	15.1	46.35	2	46.05	45.90	13.1	10,981	0.12%
2022/07/25	10	47.40	7	47.44	47.55	3	11,009	0.03%
2022/07/22	8	48.18	2	49.15	48.10	6	11,136	0.05%
2022/07/21	13	48.67	59	48.30	48.95	-46	11,207	-0.41%
2022/07/20	28	47.60	6	47.76	47.25	22	11,225	0.20%
2022/07/19	13	46.29	4	46.53	46.55	9	11,345	0.08%
2022/07/18	1	47.65	6	47.98	48.20	-5	11,402	-0.04%
2022/07/15	19	47.03	28	47.38	47.55	-9	11,364	-0.08%
2022/07/14	2	45.50	10	46.01	46.15	-8	11,335	-0.07%
2022/07/13	1	45.25	7	45.39	44.80	-6	11,443	-0.05%
2022/07/12	33	44.87	3	43.90	44.00	30	11,600	0.26%
2022/07/11	15	47.29	10	47.00	47.30	5	11,749	0.04%
2022/07/08	1	46.90	0	0.00	46.40	1	11,789	0.01%
2022/07/07	11	45.00	14	44.72	44.90	-3	11,800	-0.03%
2022/07/06	0.1	44.60	0	0.00	43.30	0.1	12,100	0.00%
2022/07/05	8	45.15	0	0.00	46.00	8	12,371	0.06%
2022/07/04	2	44.30	22	44.51	44.55	-20	12,364	-0.16%
2022/07/01	14.1	45.26	7	46.17	45.05	7.1	12,365	0.06%
2022/06/30	16.1	48.38	14	48.33	48.05	2.1	12,273	0.02%
2022/06/29	1	50.30	1	50.50	50.50	0	12,324	0.00%
2022/06/28	12.1	50.83	2	50.70	51.00	10.1	12,440	0.08%
2022/06/27	21	52.37	11	52.40	52.40	10	12,592	0.08%
2022/06/24	2	50.50	0	0.00	50.50	2	12,776	0.02%
2022/06/23	8	50.12	0	0.00	49.95	8	13,229	0.06%
2022/06/22	5	51.36	3	50.23	50.20	2	14,000	0.01%
2022/06/21	0	0.00	5	52.30	52.40	-5	14,530	-0.03%
2022/06/20	5	51.14	4	50.83	50.20	1	14,839	0.01%
2022/06/17	7	51.91	29	52.19	52.60	-22	14,885	-0.15%
2022/06/16	7	56.19	7	56.31	54.60	0	14,888	0.00%
2022/06/15	8.1	58.05	22	57.59	57.00	-14	14,993	-0.09%
2022/06/14	12	57.07	24	57.55	58.40	-12	15,309	-0.08%
2022/06/13	10	58.04	3	57.33	57.70	7	15,378	0.05%
2022/06/10	15	60.53	4	60.53	60.50	11	15,371	0.07%
2022/06/09	16	61.31	11	61.27	61.00	5	15,626	0.03%
2022/06/08	7	61.59	6	61.05	60.80	1	15,664	0.01%
2022/06/07	7	61.04	0	0.00	61.30	7	15,905	0.04%
2022/06/06	11.1	61.23	1	61.00	61.00	10.1	16,035	0.06%
2022/06/02	9	61.70	8	62.10	61.60	1	16,288	0.01%
2022/06/01	26	61.72	1	61.40	61.60	25	16,483	0.15%
2022/05/31	15	63.05	11	62.42	62.30	4	16,488	0.02%
2022/05/30	10	62.32	31	62.27	62.00	-21	16,441	-0.13%
2022/05/27	19	60.78	22	61.09	60.70	-3	16,268	-0.02%
2022/05/26	29	60.63	73	60.74	60.00	-44	16,175	-0.27%
2022/05/25	4	59.60	12	59.60	59.80	-8	15,883	-0.05%
2022/05/24	12	59.61	7	59.00	57.50	5	15,892	0.03%
2022/05/23	8	59.85	9	59.61	59.40	-1	15,785	-0.01%
2022/05/20	11	59.24	5	59.56	59.60	6	15,830	0.04%
2022/05/19	14	58.19	9	58.84	59.60	5	15,801	0.03%
2022/05/18	21	59.51	8	59.58	59.30	13	15,781	0.08%
2022/05/17	25	59.20	6	58.67	60.10	19	15,738	0.12%
2022/05/16	177	59.30	200	59.31	58.60	-23	15,715	-0.15%	大買/大賣/
2022/05/13	42	59.57	28	59.23	59.70	14	15,340	0.09%
2022/05/12	2	55.50	5	55.64	55.50	-3	15,166	-0.02%
2022/05/11	11	57.07	2	56.95	56.90	9	15,825	0.06%
2022/05/10	23	56.18	20	56.30	58.00	3	16,239	0.02%
2022/05/09	6	57.00	6	57.17	56.60	0	16,322	0.00%
2022/05/06	4	55.23	0	0.00	55.50	4	16,342	0.02%
2022/05/05	29	57.37	12	57.38	57.80	17	16,717	0.10%
2022/05/04	9.1	55.96	6	55.37	55.60	3.1	16,714	0.02%
2022/05/03	2	55.20	1	55.00	55.50	1	16,822	0.01%
2022/04/29	2	55.05	0	0.00	54.30	2	17,101	0.01%
2022/04/28	4.6	54.18	4	54.25	54.70	0.6	17,318	0.00%
2022/04/27	8.3	52.49	15	52.38	53.80	-6.8	17,354	-0.04%
2022/04/26	4	55.10	2	55.10	54.70	2	17,287	0.01%
2022/04/25	5.9	55.22	9	54.84	54.20	-3.1	17,357	-0.02%
2022/04/22	6.1	58.22	0	0.00	57.90	6.1	17,523	0.03%
2022/04/21	7.6	60.01	2	60.00	59.90	5.6	17,766	0.03%
2022/04/20	10	59.19	4	59.20	58.90	6	18,011	0.03%
2022/04/19	14	60.02	3	60.57	59.30	11	18,412	0.06%
2022/04/18	19.1	59.76	3	59.30	59.00	16.1	18,403	0.09%
2022/04/15	6.1	58.48	22	58.53	58.40	-15.9	18,432	-0.09%
2022/04/14	15	61.25	5	60.88	60.80	10	18,655	0.05%
2022/04/13	5	62.20	1	62.10	62.40	4	18,634	0.02%
2022/04/12	8	61.81	9	61.68	60.90	-1	18,821	-0.01%
2022/04/11	25.3	64.10	45	64.50	62.60	-19.7	18,728	-0.11%
2022/04/08	2.1	67.95	0	0.00	68.00	2.1	18,893	0.01%
2022/04/07	6	69.23	3	68.77	68.00	3	18,970	0.02%
2022/04/06	6	69.03	2	68.40	69.40	4	19,232	0.02%
2022/04/01	7	67.86	8	68.03	69.00	-1	19,662	-0.01%
2022/03/31	17	69.19	11	69.35	68.90	6	19,841	0.03%
2022/03/30	11	70.27	6	70.67	69.80	5	19,946	0.03%
2022/03/29	16	69.95	10	70.33	70.00	6	20,416	0.03%
2022/03/28	26.2	68.92	15	69.06	70.50	11.2	20,327	0.06%
2022/03/25	74.1	72.62	37.1	72.08	71.10	37	20,092	0.18%
2022/03/24	25.1	76.53	11	76.35	76.30	14.1	19,374	0.07%
2022/03/23	15.6	78.46	55	78.59	79.00	-39.4	19,064	-0.21%
2022/03/22	3	76.93	9	77.01	77.20	-6	19,631	-0.03%
2022/03/21	0	0.00	5	76.26	75.80	-5	19,753	-0.03%
2022/03/18	7	75.00	11	75.16	75.30	-4	20,122	-0.02%
2022/03/17	20	73.63	28	73.99	74.90	-8	20,327	-0.04%
2022/03/16	1	70.80	7	70.96	70.40	-6	20,662	-0.03%
2022/03/15	6	71.18	7	70.80	70.20	-1	21,408	0.00%
2022/03/14	10	72.86	7	72.87	72.50	3	23,269	0.01%
2022/03/11	2	70.80	0	0.00	71.40	2	23,531	0.01%
2022/03/10	13	71.78	15	72.27	71.70	-2	24,096	-0.01%
2022/03/09	28.9	69.12	8	69.40	68.60	20.9	24,579	0.08%
2022/03/08	28	70.56	43	69.97	68.10	-15	25,744	-0.06%
2022/03/07	26	72.18	38	71.85	72.00	-12	27,870	-0.04%
2022/03/04	6	76.95	2	77.30	76.50	4	30,560	0.01%
2022/03/03	8.1	77.60	6	77.75	77.40	2.1	32,162	0.01%
2022/03/02	10	75.65	19	75.76	76.30	-9	33,425	-0.03%
2022/03/01	4	74.45	8	74.64	75.20	-4	35,505	-0.01%
2022/02/25	9	72.86	1.1	71.94	72.40	7.9	37,159	0.02%
2022/02/24	7	72.69	14	72.92	71.50	-7	37,706	-0.02%
2022/02/23	2	75.25	12	75.13	75.80	-10	38,556	-0.03%
2022/02/22	16.2	75.29	7	75.49	74.90	9.2	38,753	0.02%
2022/02/21	8.2	77.78	9	77.46	77.30	-0.9	38,827	0.00%
2022/02/18	12	77.20	9	77.78	78.30	3	39,120	0.01%
2022/02/17	8.2	77.77	2	77.70	77.00	6.2	39,815	0.02%
2022/02/16	5	79.18	0	0.00	78.10	5	39,830	0.01%
2022/02/15	12.3	78.82	10	79.31	77.80	2.3	40,095	0.01%
2022/02/14	26.3	78.12	19	78.24	77.80	7.3	40,215	0.02%
2022/02/11	65.2	79.44	56.2	80.01	79.70	9	40,771	0.02%
2022/02/10	18.2	76.88	41.2	77.42	78.10	-23	40,750	-0.06%
2022/02/09	32.2	74.78	47	74.79	74.70	-14.9	40,664	-0.04%
2022/02/08	42.2	73.30	17	73.72	73.00	25.2	41,039	0.06%
2022/02/07	96.6	73.60	7	73.11	73.40	89.6	40,868	0.22%
2022/01/26	16.3	74.77	15	75.53	76.80	1.3	40,695	0.00%
2022/01/25	44	75.83	49	76.21	75.40	-5	41,051	-0.01%
2022/01/24	13	73.51	22	75.16	75.30	-9	41,508	-0.02%
2022/01/21	48.2	74.77	4	74.20	73.10	44.2	41,929	0.11%
2022/01/20	5	76.30	1	77.40	77.60	4	41,885	0.01%
2022/01/19	17.2	77.10	12	77.29	77.10	5.2	41,826	0.01%
2022/01/18	20	79.07	14	79.66	78.60	6	41,937	0.01%
2022/01/17	46	79.42	48	79.26	79.30	-2	41,950	0.00%
2022/01/14	33.2	77.31	16	78.09	78.10	17.2	42,033	0.04%
2022/01/13	33	79.66	34	80.07	79.60	-1	42,427	0.00%
2022/01/12	34.3	79.04	19	80.58	78.20	15.3	42,420	0.04%
2022/01/11	21.3	78.84	1.1	78.98	78.30	20.2	42,167	0.05%
2022/01/10	28.1	77.58	56	79.29	80.00	-28	42,243	-0.07%
2022/01/07	98.2	79.19	79	78.95	78.50	19.2	42,337	0.05%
2022/01/06	12.1	82.33	11	82.51	82.90	1.1	41,989	0.00%
2022/01/05	8.1	83.06	1	82.60	82.50	7.1	42,144	0.02%
2022/01/04	21.1	85.35	53	85.44	85.50	-31.9	42,220	-0.08%
2022/01/03	57.1	86.49	56	86.01	84.80	1.1	42,114	0.00%
2021/12/30	30	85.44	26	85.52	85.50	4	42,011	0.01%
2021/12/29	21	85.40	26	85.55	85.00	-5	42,044	-0.01%
2021/12/28	92	85.29	55	84.91	84.20	37	41,934	0.09%
2021/12/27	13	84.48	4.5	84.13	84.70	8.5	41,756	0.02%
2021/12/24	16	83.18	9	83.50	82.50	7	41,692	0.02%
2021/12/23	53	84.38	40	83.95	83.20	13	41,679	0.03%
2021/12/22	16	82.02	16	81.64	81.00	0	41,410	0.00%
2021/12/21	25.2	81.23	8	81.09	81.20	17.2	41,428	0.04%
2021/12/20	16	82.33	4	82.65	82.20	12	41,361	0.03%
2021/12/17	18.2	82.54	18	82.92	82.40	0.2	41,536	0.00%
2021/12/16	44.2	84.38	69.1	85.54	84.50	-24.9	41,773	-0.06%
2021/12/15	5	81.70	16	82.12	81.80	-11	41,044	-0.03%
2021/12/14	16	81.08	14	81.09	81.60	2	41,013	0.00%
2021/12/13	15.1	83.38	46	83.39	82.80	-30.9	40,747	-0.08%
2021/12/10	52.2	85.15	281	84.60	84.90	-228.8	40,474	-0.57%	大賣/鉅額交易
2021/12/09	49.2	86.15	65	87.46	84.60	-15.8	39,901	-0.04%
2021/12/08	102	88.13	98.4	87.64	88.40	3.6	39,235	0.01%	大買/
2021/12/07	35	83.75	32	83.53	84.30	3	37,600	0.01%
2021/12/06	42	83.89	54.1	83.86	83.30	-12.1	37,365	-0.03%
2021/12/03	54	85.63	32	86.07	86.50	22	37,287	0.06%
2021/12/02	81.3	85.75	65	86.38	85.40	16.3	37,252	0.04%
2021/12/01	110	85.61	163	85.28	86.70	-53	36,316	-0.15%	大買/大賣/
2021/11/30	384.1	84.68	338.1	85.12	81.80	46	34,565	0.13%	大買/大賣/
2021/11/29	63	78.80	114.5	81.19	84.90	-51.5	32,731	-0.16%	大賣/
2021/11/26	92	78.13	90.4	77.55	77.20	1.6	31,324	0.01%
2021/11/25	141	77.52	87	77.19	79.70	54	30,253	0.18%	大買/
2021/11/24	50	75.79	116.5	76.26	76.40	-66.5	28,302	-0.23%	大賣/
2021/11/23	55	70.01	35	69.67	69.50	20	27,223	0.07%
2021/11/22	53.6	70.21	53.3	70.41	71.20	0.4	27,501	0.00%
2021/11/19	32	68.66	31	67.41	67.30	1	27,702	0.00%
2021/11/18	43.7	68.30	32	67.83	67.70	11.7	27,758	0.04%
2021/11/17	57	69.12	20	68.96	68.90	37	27,904	0.13%
2021/11/16	23.1	69.59	27	69.87	68.20	-4	27,849	-0.01%
2021/11/15	4	67.68	4	67.53	67.40	0	27,355	0.00%
2021/11/12	24	67.25	10	67.78	66.80	14	27,411	0.05%
2021/11/11	9	68.96	5.1	68.96	68.60	3.9	27,191	0.01%
2021/11/10	27.3	69.63	56	70.29	69.60	-28.8	27,049	-0.11%
2021/11/09	29	68.91	58	68.79	68.30	-29	26,377	-0.11%
2021/11/08	21	67.32	25.2	68.08	66.60	-4.2	25,834	-0.02%
2021/11/05	28	66.85	25.1	67.41	66.30	3	25,599	0.01%
2021/11/04	7	64.81	6	64.97	64.70	1	25,211	0.00%
2021/11/03	9	64.16	9	64.36	64.10	0	25,388	0.00%
2021/11/02	88	66.16	106	66.98	65.50	-18	25,396	-0.07%	大賣/
2021/11/01	70	66.86	61.1	67.48	68.00	8.9	25,138	0.04%
2021/10/29	50.1	64.11	51	64.27	64.20	-1	24,825	0.00%
2021/10/28	9	62.64	9	62.90	61.60	0	24,286	0.00%
2021/10/27	40	62.03	3	62.03	62.10	37	24,335	0.15%
2021/10/26	8.1	62.10	3	61.60	61.20	5.1	24,811	0.02%
2021/10/25	9	61.08	11	61.17	61.60	-2	25,087	-0.01%
2021/10/22	49	61.68	36	62.09	62.00	13	25,756	0.05%
2021/10/21	73	60.84	87	61.13	60.50	-14	26,940	-0.05%
2021/10/20	21	58.79	93	58.97	58.30	-72	27,151	-0.27%
2021/10/19	29	57.37	29.1	57.70	57.10	-0.1	27,572	0.00%
2021/10/18	94.1	56.71	78	56.91	56.80	16.1	28,329	0.06%
2021/10/15	18.1	57.91	13	58.52	58.80	5.1	28,865	0.02%
2021/10/14	55	55.68	21	55.10	55.10	34	29,007	0.12%
2021/10/13	35.1	56.67	2.1	55.60	54.90	33	29,386	0.11%
2021/10/12	31.1	58.40	5	57.74	57.70	26.1	29,393	0.09%
2021/10/08	22	61.31	1	60.70	61.30	21	29,452	0.07%
2021/10/07	35	61.56	35	61.90	62.10	0	29,875	0.00%
2021/10/06	11	59.19	19	59.04	58.50	-8	31,380	-0.03%
2021/10/05	6	58.95	4.1	59.76	60.40	1.9	32,249	0.01%
2021/10/04	9.1	59.46	6	59.37	58.20	3.1	32,428	0.01%
2021/10/01	22	60.83	33	60.75	60.50	-11	33,205	-0.03%
2021/09/30	10	63.14	4	63.00	63.60	6	34,625	0.02%
2021/09/29	20.1	63.75	24	62.68	63.20	-4	34,630	-0.01%
2021/09/28	5	67.82	1	68.40	67.10	4	34,636	0.01%
2021/09/27	25.2	69.65	5	68.64	68.10	20.2	34,805	0.06%
2021/09/24	207	70.62	25	69.22	69.00	182	35,209	0.52%	大買/鉅額交易
2021/09/23	18.1	70.37	9	70.17	69.60	9.1	35,387	0.03%
2021/09/22	14	69.46	14	68.87	69.30	0	35,842	0.00%
2021/09/17	3	67.93	12	69.17	69.40	-9	36,073	-0.02%
2021/09/16	3	68.77	7	68.99	69.00	-4	36,748	-0.01%
2021/09/15	26	67.13	23	67.02	67.10	3	37,667	0.01%
2021/09/14	10.1	68.45	26	68.63	68.10	-16	39,322	-0.04%
2021/09/13	13.1	68.97	2	68.20	68.30	11.1	40,604	0.03%
2021/09/10	24	67.32	48	68.28	69.30	-24	41,229	-0.06%
2021/09/09	23	66.15	19	66.71	67.00	4	43,160	0.01%
2021/09/08	37.1	65.35	12	65.77	65.00	25.1	43,523	0.06%
2021/09/07	53	70.77	42	71.57	68.60	11	43,238	0.03%
2021/09/06	3.1	70.88	24	70.43	70.60	-20.9	42,950	-0.05%
2021/09/03	38	70.73	65.5	71.16	72.00	-27.5	42,853	-0.06%
2021/09/02	90.1	71.48	71	72.33	68.80	19.1	43,072	0.04%
2021/09/01	15	70.23	12	69.96	70.70	3	42,978	0.01%
2021/08/31	11	69.85	29	70.37	70.40	-18	43,744	-0.04%
2021/08/30	41	69.85	38	69.81	69.60	3	43,580	0.01%
2021/08/27	57	69.52	34	69.96	68.70	23	43,718	0.05%
2021/08/26	8	69.90	34	70.01	70.20	-26	43,464	-0.06%
2021/08/25	55	68.24	84	68.39	68.70	-29	42,798	-0.07%
2021/08/24	30.1	65.45	6	65.45	64.60	24.1	41,825	0.06%
2021/08/23	37	63.52	9	65.22	64.90	28	41,991	0.07%
2021/08/20	7	62.17	22	61.35	62.00	-15	42,002	-0.04%
2021/08/19	7	61.66	11	61.79	60.00	-4	42,029	-0.01%
2021/08/18	5	59.10	21	59.71	60.30	-16	42,809	-0.04%
2021/08/17	36.1	57.97	22	57.57	56.00	14.1	42,930	0.03%
2021/08/16	16	59.79	18	59.45	59.20	-2	42,830	0.00%
2021/08/13	10	62.70	8.1	61.07	59.80	1.9	42,736	0.00%
2021/08/12	22	62.78	22.2	62.42	63.00	-0.2	42,761	0.00%
2021/08/11	11.2	62.65	19	62.20	63.00	-7.8	42,854	-0.02%
2021/08/10	20.5	64.08	6	63.29	62.70	14.5	42,903	0.03%
2021/08/09	17.1	66.98	23	67.30	65.50	-6	43,104	-0.01%
2021/08/06	41	69.91	23	69.70	69.30	18	43,250	0.04%
2021/08/05	21.1	71.22	36	71.22	71.60	-14.9	43,441	-0.03%
2021/08/04	37	70.63	81	71.32	69.70	-44	43,842	-0.10%
2021/08/03	46	69.22	24	69.11	69.00	22	43,935	0.05%
2021/08/02	61	69.26	41	69.83	68.70	20	44,212	0.05%
2021/07/30	59.1	71.21	50.3	71.95	69.80	8.8	44,358	0.02%
2021/07/29	19	69.38	27	69.42	71.80	-8	44,148	-0.02%
2021/07/28	57.1	67.45	28	68.02	67.60	29.1	44,340	0.07%
2021/07/27	191.2	72.53	199	73.64	71.70	-7.8	44,608	-0.02%	大買/大賣/
2021/07/26	86	70.83	137.1	71.20	71.20	-51.1	43,726	-0.12%	大賣/
2021/07/23	96.3	68.19	106	69.69	67.90	-9.7	43,313	-0.02%	大賣/
2021/07/22	120	69.32	134	69.58	69.30	-14	43,250	-0.03%	大買/大賣/
2021/07/21	29	66.82	31	67.03	66.40	-2	43,084	0.00%
2021/07/20	43	65.51	59	66.17	65.10	-16	44,059	-0.04%
2021/07/19	105	67.39	67	66.30	67.10	38	45,994	0.08%	大買/
2021/07/16	7	65.07	12	65.63	65.10	-5	47,289	-0.01%
2021/07/15	47	65.44	42	65.92	65.50	5	50,274	0.01%
2021/07/14	49	67.08	40	67.49	66.50	9	51,027	0.02%
2021/07/13	181.4	69.09	128	68.94	67.10	53.4	50,995	0.10%	大買/大賣/
2021/07/12	96.1	67.17	126	66.11	67.70	-29.9	49,305	-0.06%	大賣/
2021/07/09	38	64.03	54	63.96	63.90	-16	48,631	-0.03%
2021/07/08	100	64.44	68	66.48	64.20	32	49,415	0.06%
2021/07/07	92	65.16	155	64.14	65.70	-63	49,823	-0.13%	大賣/
2021/07/06	31.1	60.89	18	61.03	60.70	13.1	49,067	0.03%
2021/07/05	36	62.18	19	61.86	62.00	17	50,883	0.03%
2021/07/02	23	60.93	20.1	59.92	61.30	2.9	51,926	0.01%
2021/07/01	23	59.39	50	59.92	58.80	-27	52,148	-0.05%
2021/06/30	21	61.62	28	62.46	61.10	-7	51,772	-0.01%
2021/06/29	52	62.78	44	62.70	62.00	8	51,477	0.02%
2021/06/28	7	60.89	15	61.24	61.00	-8	50,641	-0.02%
2021/06/25	30	61.40	68	61.88	60.90	-38	50,287	-0.08%
2021/06/24	93	63.06	31	63.25	62.80	62	49,465	0.13%
2021/06/23	114	63.42	154	62.26	64.50	-40	48,366	-0.08%	大買/大賣/
2021/06/22	43.5	59.93	79.1	61.16	59.60	-35.6	46,598	-0.08%
2021/06/21	49	58.96	75	58.53	59.20	-26	45,198	-0.06%
2021/06/18	103.3	58.90	52.4	59.39	58.00	50.9	44,400	0.11%	大買/
2021/06/17	19.2	55.34	43	55.92	56.50	-23.8	42,212	-0.06%
2021/06/16	24	54.24	8	53.68	53.20	16	41,615	0.04%
2021/06/15	13	54.42	7	54.39	54.50	6	41,494	0.01%
2021/06/11	9	54.52	11	53.93	53.70	-2	41,405	0.00%
2021/06/10	17	55.67	29	55.41	55.10	-12	41,386	-0.03%
2021/06/09	37.5	54.61	56	54.99	54.50	-18.5	40,538	-0.05%
2021/06/08	45.2	54.09	59	54.17	53.40	-13.8	39,603	-0.03%
2021/06/07	18	51.77	66	51.71	52.30	-48	38,610	-0.12%
2021/06/04	36	52.10	28	52.73	51.50	8	38,533	0.02%
2021/06/03	60	52.04	37	52.12	52.70	23	38,248	0.06%
2021/06/02	4	51.35	40	51.82	50.70	-36	37,984	-0.09%
2021/06/01	36	51.58	22	51.82	51.60	14	37,889	0.04%
2021/05/28	11	50.99	8	51.28	50.80	3	37,541	0.01%
2021/05/27	34	50.21	12	49.57	50.00	22	37,595	0.06%
2021/05/26	84	51.34	49	51.28	49.65	35	38,069	0.09%
2021/05/25	8	47.55	9	48.59	49.35	-1	37,991	0.00%
2021/05/21	6	43.93	2	43.90	44.10	4	37,958	0.01%
2021/05/20	7	43.91	2	43.35	42.90	5	38,330	0.01%
2021/05/19	3	44.57	17	44.44	45.55	-14	38,318	-0.04%
2021/05/18	17	44.17	15	44.37	45.15	2	38,251	0.01%
2021/05/17	15	42.85	15	42.70	41.35	0	38,136	0.00%
2021/05/14	21	45.09	31	44.47	44.45	-10	37,652	-0.03%
2021/05/13	16	45.88	33	45.11	46.10	-17	37,223	-0.05%
2021/05/12	23	46.99	21	46.52	45.20	2	36,716	0.01%
2021/05/11	13	48.83	56	47.97	48.10	-43	35,969	-0.12%
2021/05/10	23	52.10	12.1	51.84	51.50	10.9	35,516	0.03%
2021/05/07	15.1	53.19	30	53.59	54.70	-14.9	35,156	-0.04%
2021/05/06	17	51.99	14	51.69	51.20	3	34,824	0.01%
2021/05/05	22	53.79	40	53.42	51.80	-18	34,990	-0.05%
2021/05/04	71	53.46	24	55.02	55.20	47	34,372	0.14%
2021/05/03	48	56.76	20	56.91	54.90	28	33,362	0.08%
2021/04/29	22	58.21	39	57.52	58.00	-17	32,885	-0.05%
2021/04/28	41.1	57.58	56	57.46	56.90	-14.9	32,626	-0.05%
2021/04/27	78	56.76	15	56.66	56.10	63	32,409	0.19%
2021/04/26	101.1	59.94	48	60.20	58.80	53.1	31,778	0.17%	大買/
2021/04/23	66	57.17	156	56.72	58.30	-90	30,344	-0.30%	大賣/
2021/04/22	159	56.75	237	57.26	53.00	-78	29,151	-0.27%	大買/大賣/
2021/04/21	198	56.74	152	56.62	56.40	46	27,746	0.17%	大買/大賣/
2021/04/20	29	51.10	60	52.28	52.90	-31	24,892	-0.12%
2021/04/19	57	47.82	49	48.01	48.15	8	23,884	0.03%
2021/04/16	3	46.18	21	46.46	46.15	-18	23,470	-0.08%
2021/04/15	33	45.98	4	46.65	46.50	29	23,342	0.12%
2021/04/14	56	47.87	32	46.59	46.55	24	23,124	0.10%
2021/04/13	39	50.65	56.2	50.93	48.20	-17.2	22,165	-0.08%
2021/04/12	37	49.23	34	49.43	48.60	3	20,842	0.01%
2021/04/09	145	48.88	78	48.60	48.55	67	20,153	0.33%	大買/
2021/04/08	96	46.05	149.1	46.98	48.00	-53.1	18,280	-0.29%	大賣/
2021/04/07	24	43.42	44	43.40	43.65	-20	17,193	-0.12%
2021/04/06	19	41.91	20	41.97	42.45	-1	17,560	-0.01%
2021/04/01	25	41.70	0	0.00	41.75	25	17,712	0.14%
2021/03/31	7	42.06	14	41.99	42.20	-7	17,669	-0.04%
2021/03/29	12	41.59	4	41.60	41.60	8	18,033	0.04%
2021/03/26	6	41.03	0	0.00	41.15	6	18,784	0.03%
2021/03/25	0	0.00	3	41.10	41.05	-3	18,873	-0.02%
2021/03/24	7	41.24	1	41.10	41.00	6	19,006	0.03%
2021/03/23	5	41.70	11	41.27	41.15	-6	19,321	-0.03%
2021/03/22	2	41.90	10	41.51	41.60	-8	19,501	-0.04%
2021/03/19	7	41.64	0	0.00	41.55	7	19,841	0.04%
2021/03/18	12.2	42.46	0	0.00	42.20	12.2	20,037	0.06%
2021/03/17	14	43.09	42	43.01	43.00	-28	20,750	-0.13%
2021/03/16	18	42.70	22	42.71	43.30	-4	21,165	-0.02%
2021/03/15	3	41.57	20	41.34	41.55	-17	23,087	-0.07%
2021/03/12	18	41.05	5	41.18	41.25	13	24,180	0.05%
2021/03/11	29	40.98	3	40.83	41.15	26	25,079	0.10%
2021/03/10	25	40.76	0	0.00	40.30	25	27,227	0.09%
2021/03/09	6	40.89	1	40.40	40.80	5	28,202	0.02%
2021/03/08	6	42.03	2	41.98	41.60	4	28,620	0.01%
2021/03/05	7	41.11	16	40.91	40.85	-9	29,173	-0.03%
2021/03/04	21	42.42	9	42.40	42.00	12	29,757	0.04%
2021/03/03	24	42.32	12	42.39	42.45	12	29,771	0.04%
2021/03/02	15	44.13	15	45.29	43.20	0	29,757	0.00%
2021/02/26	28	45.28	28	45.50	44.80	0	29,441	0.00%
2021/02/25	21	45.08	53	45.38	46.50	-32	28,947	-0.11%
2021/02/24	26	43.77	14	43.99	42.90	12	28,334	0.04%
2021/02/23	13	43.85	33	43.93	43.40	-20	28,170	-0.07%
2021/02/22	34	43.74	31	43.72	43.50	3	27,996	0.01%
2021/02/19	14	43.14	21	43.04	43.25	-7	27,507	-0.03%
2021/02/18	8	42.12	7	42.26	42.45	1	27,405	0.00%
2021/02/17	9	40.82	11	40.82	40.90	-2	27,170	-0.01%
2021/02/05	4	39.05	24	38.90	38.65	-20	26,937	-0.07%
2021/02/04	2	38.95	1	38.95	38.95	1	26,891	0.00%
2021/02/03	0	0.00	15	39.88	39.40	-15	26,883	-0.06%
2021/02/02	1	39.75	1	39.95	39.70	0	26,830	0.00%
2021/02/01	6	39.22	2	38.90	39.00	4	26,794	0.01%
2021/01/29	7	40.54	8	40.52	40.00	-1	26,700	0.00%
2021/01/28	2	40.88	1	41.10	41.00	1	26,567	0.00%
2021/01/27	32	41.62	29	41.67	41.45	3	26,466	0.01%
2021/01/26	5	40.22	18	39.88	40.20	-13	25,920	-0.05%
2021/01/25	5	40.29	14	40.19	40.40	-9	25,874	-0.03%
2021/01/22	26	40.17	9	40.43	40.45	17	25,767	0.07%
2021/01/21	25	38.51	100	39.29	38.35	-75	25,526	-0.29%
2021/01/20	22	40.71	16	41.69	39.20	6	25,271	0.02%
2021/01/19	18	43.56	62	43.17	42.95	-44	24,844	-0.18%
2021/01/18	29	43.33	13	43.71	43.45	16	24,675	0.06%
2021/01/15	106	44.77	81	44.27	43.85	25	24,390	0.10%	大買/
2021/01/14	27	43.58	20	43.57	43.35	7	23,214	0.03%
2021/01/13	21	42.87	6.3	43.04	43.20	14.7	22,781	0.06%
2021/01/12	3	42.18	10	42.30	41.90	-7	22,334	-0.03%
2021/01/11	11.7	42.57	8	42.73	42.95	3.7	22,159	0.02%
2021/01/08	5	42.24	4	41.85	42.00	1	22,102	0.00%
2021/01/07	14	42.54	14	42.59	42.00	0	22,321	0.00%
2021/01/06	10	41.49	20	42.04	41.55	-10	22,178	-0.05%
2021/01/05	3	42.28	28	42.03	42.25	-25	21,936	-0.11%
2021/01/04	17	42.44	3	42.02	41.80	14	21,825	0.06%
2020/12/31	5	43.28	11	43.01	42.80	-6	21,588	-0.03%
2020/12/30	11	43.88	19	44.10	43.65	-8	21,398	-0.04%
2020/12/29	62	44.10	89	44.04	43.90	-27	21,047	-0.13%
2020/12/28	9	41.53	46	41.66	42.65	-37	20,134	-0.18%
2020/12/25	8	42.46	11	41.84	41.70	-3	19,751	-0.02%
2020/12/24	6	42.17	7	42.25	42.20	-1	19,574	-0.01%
2020/12/23	20	42.59	23	42.75	42.60	-3	19,383	-0.02%
2020/12/22	78	43.40	23	43.00	41.80	55	19,094	0.29%
2020/12/21	11	41.17	5	40.61	41.50	6	18,269	0.03%
2020/12/18	6	41.43	3	41.13	41.10	3	18,105	0.02%
2020/12/17	6	41.48	15	41.36	41.10	-9	17,956	-0.05%
2020/12/16	11	42.65	11	42.84	42.50	0	17,643	0.00%
2020/12/15	12	43.05	9	41.97	41.60	3	17,424	0.02%
2020/12/14	9	43.89	13	43.71	43.40	-4	17,103	-0.02%
2020/12/11	36	44.54	62	43.39	44.25	-26	16,861	-0.15%
2020/12/10	49	45.22	58	44.86	44.05	-9	15,993	-0.06%
2020/12/09	109	47.36	87	48.12	45.70	22	15,207	0.14%	大買/
2020/12/08	41	44.88	33	44.83	45.70	8	13,020	0.06%
2020/12/07	43	43.81	59.1	43.85	43.05	-16.1	11,934	-0.13%
2020/12/04	118	43.71	82.2	43.79	44.30	35.8	11,044	0.32%	大買/
2020/12/03	18	41.10	121	41.74	42.55	-103	8,896	-1.16%	大賣/鉅額交易
2020/12/02	71	39.17	48	39.06	38.70	23	8,094	0.28%
2020/12/01	38	38.61	31	39.10	38.70	7	7,662	0.09%
2020/11/30	52	37.74	91	38.48	37.75	-39	7,067	-0.55%
2020/11/27	2	36.05	18	36.15	36.20	-16	6,504	-0.25%
2020/11/26	36	36.25	18	36.14	36.25	18	6,560	0.27%
2020/11/25	3	35.57	18	35.69	35.25	-15	6,471	-0.23%
2020/11/24	17	36.01	8	36.01	35.40	9	6,440	0.14%
2020/11/23	26	35.46	37	35.35	35.95	-11	6,216	-0.18%
2020/11/20	13	34.25	11	34.23	34.35	2	5,793	0.03%
2020/11/19	4	33.93	2	34.00	33.85	2	5,733	0.03%
2020/11/18	1	33.40	4.1	33.45	33.40	-3.1	5,645	-0.05%
2020/11/17	0	0.00	5	33.89	33.50	-5	5,675	-0.09%
2020/11/13	1	32.60	1.7	32.66	32.80	-0.7	5,827	-0.01%
2020/11/12	10	32.65	5	32.95	32.55	5	6,027	0.08%
2020/11/11	1	32.85	3	33.00	32.85	-2	6,233	-0.03%
2020/11/06	1	32.90	0	0.00	32.40	1	6,308	0.02%
2020/11/05	4	32.80	2	33.00	32.70	2	6,374	0.03%
2020/11/02	0	0.00	1	31.75	32.50	-1	6,846	-0.01%
2020/10/30	1	31.80	15	32.11	31.65	-14	6,946	-0.20%
2020/10/29	3	32.40	0	0.00	32.35	3	7,069	0.04%
2020/10/28	9	33.16	5	33.20	32.85	4	7,182	0.06%
2020/10/27	17	33.35	0	0.00	33.40	17	7,980	0.21%
2020/10/26	6	33.78	0	0.00	33.55	6	8,108	0.07%
2020/10/22	0	0.00	2	34.45	34.20	-2	8,650	-0.02%
2020/10/21	2	34.10	0	0.00	34.00	2	8,799	0.02%
2020/10/20	3	34.55	0	0.00	34.10	3	8,904	0.03%
2020/10/19	3	34.47	2	34.70	34.50	1	8,956	0.01%
2020/10/16	2	35.43	5	34.91	34.50	-3	8,991	-0.03%
2020/10/15	34	35.63	12	35.57	35.60	22	8,927	0.25%
2020/10/13	0	0.00	2	33.60	33.45	-2	8,718	-0.02%
2020/10/12	2	33.78	0	0.00	33.50	2	8,986	0.02%
2020/10/08	1	34.45	1	34.60	34.20	0	9,028	0.00%
2020/10/07	1	34.35	0	0.00	34.40	1	9,079	0.01%
2020/10/06	0	0.00	8	34.41	34.25	-8	9,169	-0.09%
2020/10/05	1	34.20	0	0.00	34.10	1	9,303	0.01%
2020/09/30	0	0.00	1	34.00	34.15	-1	9,459	-0.01%
2020/09/28	4	34.03	0	0.00	33.90	4	9,959	0.04%
2020/09/25	1	33.25	0	0.00	33.25	1	10,610	0.01%
2020/09/24	1	33.80	5	33.79	33.35	-4	11,107	-0.04%
2020/09/22	2	34.50	5	34.20	34.55	-3	11,169	-0.03%
2020/09/21	5	35.20	2	35.10	34.90	3	11,158	0.03%
2020/09/18	1	35.80	1	36.05	35.75	0	11,133	0.00%
2020/09/17	10	35.96	9	35.86	36.10	1	11,111	0.01%
2020/09/16	2	35.80	0	0.00	35.45	2	10,976	0.02%
2020/09/15	0	0.00	5	35.65	35.30	-5	10,937	-0.05%
2020/09/14	0	0.00	12	35.19	35.10	-12	11,011	-0.11%
2020/09/10	6	36.23	10	35.90	35.45	-4	11,042	-0.04%
2020/09/09	3	35.07	0	0.00	35.90	3	11,088	0.03%
2020/09/07	3	36.40	4	36.05	35.50	-1	11,222	-0.01%
2020/09/04	4	35.20	4	35.16	36.00	0	10,950	0.00%
2020/09/03	14	36.04	15	35.86	35.35	-1	10,853	-0.01%
2020/09/02	6	35.94	6	35.14	35.60	0	10,878	0.00%
2020/09/01	18	34.94	1	34.60	34.85	17	11,131	0.15%
2020/08/31	21	34.77	2	34.45	34.80	19	10,967	0.17%
2020/08/28	0	0.00	1	34.30	34.40	-1	10,840	-0.01%
2020/08/27	5	34.90	1	34.15	35.15	4	10,857	0.04%
2020/08/26	2	33.93	1	33.90	33.90	1	10,986	0.01%
2020/08/25	1	33.60	1	33.55	33.60	0	11,005	0.00%
2020/08/21	2	33.68	6	33.63	33.65	-4	11,014	-0.04%
2020/08/20	5	33.24	2	33.70	33.00	3	11,012	0.03%
2020/08/19	37	36.35	2	36.03	35.65	35	10,851	0.32%
2020/08/18	50	36.86	31	36.94	36.45	19	10,844	0.18%
2020/08/17	42	36.36	37	36.64	36.85	5	10,705	0.05%
2020/08/14	0	0.00	3	35.37	35.40	-3	10,541	-0.03%
2020/08/13	3	35.63	16	35.39	35.20	-13	10,583	-0.12%
2020/08/12	0	0.00	1	35.55	35.55	-1	10,578	-0.01%
2020/08/11	3	36.00	0	0.00	35.40	3	10,619	0.03%
2020/08/10	18	35.46	6	35.62	35.20	12	10,633	0.11%
2020/08/07	6	36.66	1	37.00	35.75	5	10,730	0.05%
2020/08/06	6	37.42	11	37.04	37.45	-5	10,749	-0.05%
2020/08/05	8	37.23	2	37.45	36.90	6	10,688	0.06%
2020/08/04	18	37.19	29	37.11	37.10	-11	10,597	-0.10%
2020/08/03	9	36.93	21	36.71	36.85	-12	10,564	-0.11%
2020/07/31	47	37.26	50	37.36	37.15	-3	10,441	-0.03%
2020/07/30	0	0.00	7.1	35.98	36.35	-7.1	9,654	-0.07%
2020/07/29	0	0.00	1	35.50	35.50	-1	9,631	-0.01%
2020/07/28	23	35.77	14	35.75	35.65	9	9,736	0.09%
2020/07/24	1	35.15	8	35.13	34.25	-7	9,370	-0.07%
2020/07/23	2	35.40	9	35.10	34.85	-7	9,367	-0.07%
2020/07/22	0	0.00	1	35.05	35.05	-1	9,487	-0.01%
2020/07/21	0	0.00	1	34.85	34.85	-1	9,454	-0.01%
2020/07/17	3	35.07	1	34.75	34.85	2	9,443	0.02%
2020/07/16	12	35.18	39	35.34	35.60	-27	9,483	-0.28%
2020/07/15	0	0.00	1	33.90	34.20	-1	9,227	-0.01%
2020/07/14	5	33.62	10	33.73	33.50	-5	9,231	-0.05%
2020/07/13	0	0.00	2	34.45	34.30	-2	9,247	-0.02%
2020/07/10	17	35.79	7	35.94	35.55	10	9,270	0.11%
2020/07/09	9	36.80	7	36.90	36.70	2	9,162	0.02%
2020/07/08	15	37.28	0	0.00	37.20	15	9,011	0.17%
2020/07/07	18	37.30	15	36.89	37.00	3	8,909	0.03%
2020/07/06	27	38.54	54	38.80	38.55	-27	8,697	-0.31%
2020/07/03	23.8	35.74	18	35.12	36.45	5.8	8,188	0.07%
2020/07/02	10	34.25	15.1	34.05	34.20	-5.1	7,697	-0.07%
2020/07/01	10	33.70	5	33.82	33.80	5	7,699	0.06%
2020/06/30	1	33.45	3	33.47	33.40	-2	7,723	-0.03%
2020/06/29	0	0.00	8	33.11	33.00	-8	7,759	-0.10%
2020/06/24	0	0.00	1	33.30	33.30	-1	7,783	-0.01%
2020/06/22	0	33.50	0	0.00	33.50	0	7,964	0.00%
2020/06/19	10	33.85	8.2	34.06	33.60	1.8	8,082	0.02%
2020/06/18	3	33.40	0	0.00	33.50	3	8,038	0.04%
2020/06/17	4	33.58	4	33.75	33.75	0	8,047	0.00%
2020/06/16	7	34.18	2	33.95	33.95	5	8,149	0.06%
2020/06/15	1	33.85	0	0.00	33.30	1	8,200	0.01%
2020/06/12	16	33.86	2	32.50	34.15	14	8,265	0.17%
2020/06/11	10	32.95	2	33.15	32.75	8	8,149	0.10%
2020/06/10	1	33.55	0	0.00	33.70	1	8,183	0.01%
2020/06/09	10	34.01	10	34.31	33.90	0	8,370	0.00%
2020/06/08	22	34.96	27	35.16	34.85	-5	8,405	-0.06%
2020/06/04	6	33.93	0	0.00	33.60	6	8,147	0.07%
2020/06/03	13	34.18	0	0.00	34.15	13	8,189	0.16%
2020/06/02	6	34.52	19	34.34	34.55	-13	8,115	-0.16%
2020/06/01	0	0.00	2	33.35	33.60	-2	7,927	-0.03%
2020/05/29	0	0.00	1	33.05	32.75	-1	7,968	-0.01%
2020/05/28	1	33.80	0	0.00	33.10	1	8,140	0.01%
2020/05/27	0	0.00	0.1	33.25	33.20	-0.1	8,364	0.00%
2020/05/26	5.2	33.98	1	34.10	33.50	4.2	8,744	0.05%
2020/05/25	1	33.75	3	33.08	33.70	-2	8,973	-0.02%
2020/05/22	3	32.87	1	32.75	32.60	2	8,967	0.02%
2020/05/21	0	0.00	5	33.55	33.65	-5	8,967	-0.06%
2020/05/20	1	33.25	4	33.41	33.55	-3	9,054	-0.03%
2020/05/19	31	32.79	34	32.94	33.20	-3	9,104	-0.03%
2020/05/18	24	33.15	24	33.06	32.40	0	9,309	0.00%
2020/05/15	4.1	33.70	20	34.10	33.45	-15.9	9,366	-0.17%
2020/05/14	13	34.24	9	33.80	33.70	4	9,582	0.04%
2020/05/13	14	33.90	13	34.05	34.40	1	9,598	0.01%
2020/05/12	24	33.41	5	33.85	33.40	19	9,448	0.20%
2020/05/08	15	33.30	2	33.28	32.70	13	9,395	0.14%
2020/05/07	10	32.81	0	0.00	32.70	10	9,277	0.11%
2020/05/06	1	32.95	4	32.79	32.35	-3	9,233	-0.03%
2020/05/05	7	32.77	9	32.82	32.55	-2	9,207	-0.02%
2020/05/04	41	32.80	37	32.64	32.85	4	9,141	0.04%
2020/04/30	8	32.22	25	32.07	32.70	-17	8,989	-0.19%
2020/04/29	1	30.90	0	0.00	30.90	1	8,825	0.01%
2020/04/27	11	30.30	22	30.34	30.70	-11	8,850	-0.12%
2020/04/24	0	0.00	22	29.38	29.40	-22	8,714	-0.25%
2020/04/23	0	0.00	8	29.30	29.30	-8	8,710	-0.09%
2020/04/22	0	0.00	2	28.95	29.05	-2	8,702	-0.02%
2020/04/21	19	29.41	21	28.81	28.75	-2	8,808	-0.02%
2020/04/20	1	28.90	0	0.00	29.00	1	8,715	0.01%
2020/04/17	0	0.00	5	29.07	28.80	-5	8,765	-0.06%
2020/04/16	22	29.12	0	0.00	29.10	22	8,703	0.25%
2020/04/15	0	0.00	1	28.90	29.05	-1	8,664	-0.01%
2020/04/14	2	28.65	0	0.00	28.65	2	8,655	0.02%
2020/04/13	3	28.07	0	0.00	28.00	3	8,677	0.03%
2020/04/09	4	29.48	5	28.59	28.45	-1	9,015	-0.01%
2020/04/08	11	28.48	24	28.21	28.90	-13	9,001	-0.14%
2020/04/07	2	27.40	0	0.00	27.30	2	8,905	0.02%
2020/04/06	0	0.00	12	26.58	26.60	-12	9,145	-0.13%
2020/03/31	0	0.00	1	26.05	25.95	-1	9,491	-0.01%
2020/03/30	4	25.46	0	0.00	25.70	4	9,638	0.04%
2020/03/27	0.2	25.80	2.4	26.56	25.60	-2.2	9,646	-0.02%
2020/03/26	16	26.04	0	0.00	26.05	16	9,570	0.17%
2020/03/25	12	25.95	4	25.88	26.00	8	9,519	0.08%
2020/03/24	2	23.90	12	23.79	23.90	-10	9,452	-0.11%
2020/03/23	16	22.69	6	23.30	22.60	10	9,873	0.10%
2020/03/20	1	24.35	0	0.00	24.30	1	10,014	0.01%
2020/03/19	6	22.56	4	23.20	22.55	2	10,038	0.02%
2020/03/18	10	25.73	21	25.57	25.05	-11	10,011	-0.11%
2020/03/17	4	26.34	18	25.38	25.05	-14	10,270	-0.14%
2020/03/16	17	28.06	26	27.98	26.45	-9	10,196	-0.09%
2020/03/13	3.9	27.53	2	27.25	27.90	1.9	10,206	0.02%
2020/03/12	23	30.10	4	30.24	30.20	19	10,016	0.19%
2020/03/11	0	0.00	46	32.87	32.40	-46	10,010	-0.46%
2020/03/10	50	32.50	10	32.70	33.05	40	10,412	0.38%
2020/03/09	4	33.34	30	33.38	33.00	-26	10,701	-0.24%
2020/03/06	3	34.88	0	0.00	34.75	3	10,583	0.03%
2020/03/05	4	35.25	14	35.38	35.20	-10	10,574	-0.09%
2020/03/04	10	34.85	24	35.07	34.85	-14	10,516	-0.13%
2020/03/03	37	35.77	34	35.21	35.15	3	10,472	0.03%
2020/03/02	37	35.37	23	35.28	35.50	14	10,424	0.13%
2020/02/27	12	35.02	36	36.11	34.15	-24	10,167	-0.24%
2020/02/26	38	35.60	43.3	35.75	36.00	-5.3	9,735	-0.05%
2020/02/25	12	34.83	5	34.80	35.15	7	9,448	0.07%
2020/02/24	5	34.95	10	35.01	35.00	-5	9,393	-0.05%
2020/02/20	8	35.39	8	35.19	35.00	0	9,230	0.00%
2020/02/19	12	35.31	46	34.82	35.30	-34	9,113	-0.37%
2020/02/18	17	34.83	20	34.65	34.65	-3	8,882	-0.03%
2020/02/17	27	35.13	18	35.11	34.65	9	8,773	0.10%
2020/02/14	10	34.09	4	33.93	34.00	6	8,475	0.07%
2020/02/13	3	33.75	0	0.00	33.50	3	8,308	0.04%
2020/02/12	12	33.69	9	33.61	33.60	3	8,348	0.04%
2020/02/11	5	32.16	0	0.00	32.20	5	8,274	0.06%
2020/02/10	1	31.85	0	0.00	31.60	1	8,344	0.01%
2020/02/07	0	0.00	30	32.08	31.85	-30	8,493	-0.35%
2020/02/05	0	0.00	15	32.60	31.80	-15	8,800	-0.17%
2020/02/03	3	29.85	0	0.00	31.20	3	8,871	0.03%
2020/01/31	0	0.00	3	32.47	32.50	-3	8,827	-0.03%
2020/01/30	9	32.77	0	0.00	32.25	9	9,107	0.10%
2020/01/20	1	35.80	2	35.80	35.80	-1	9,084	-0.01%
2020/01/17	0	0.00	3	35.68	35.45	-3	9,265	-0.03%
2020/01/15	0	0.00	2	35.58	35.55	-2	9,835	-0.02%
2020/01/14	8	35.48	8	35.55	35.40	0	9,947	0.00%
2020/01/13	4	34.73	2	34.95	35.15	2	10,704	0.02%
2020/01/10	0	0.00	0	34.30	34.15	0	11,060	0.00%
2020/01/09	1	34.30	0	0.00	34.30	1	11,048	0.01%
2020/01/08	7	34.06	7	34.08	34.00	0	11,063	0.00%
2020/01/07	31	35.09	1	34.90	34.80	30	11,090	0.27%
2020/01/06	14	35.52	0	0.00	35.20	14	11,228	0.12%
2020/01/03	5	37.48	15	37.26	36.25	-10	11,149	-0.09%
2020/01/02	5	36.91	11	36.86	36.90	-6	10,906	-0.06%
2019/12/31	2	36.45	3	36.35	36.35	-1	10,825	-0.01%
2019/12/30	19	37.37	37	37.30	37.10	-18	10,750	-0.17%
2019/12/27	30	36.91	49	37.17	37.30	-19	10,473	-0.18%
2019/12/26	4	36.20	0	0.00	35.80	4	10,121	0.04%
2019/12/25	2	36.60	3	36.38	36.10	-1	10,177	-0.01%
2019/12/24	0	0.00	5	35.70	35.80	-5	10,039	-0.05%
2019/12/23	0	0.00	3	35.90	36.10	-3	10,132	-0.03%
2019/12/20	0	0.00	1	36.00	35.90	-1	10,247	-0.01%
2019/12/18	67	36.99	20	36.61	36.30	47	10,454	0.45%
2019/12/17	9.9	36.36	16	36.49	36.60	-6.1	10,055	-0.06%
2019/12/16	39	36.13	10	36.45	36.05	29	10,068	0.29%
2019/12/13	0	0.00	4	35.70	35.60	-4	9,918	-0.04%
2019/12/12	35	36.08	16	36.39	35.50	19	9,803	0.19%
2019/12/11	0	0.00	1	35.70	35.50	-1	9,404	-0.01%
2019/12/10	3	35.50	20	35.66	35.75	-17	9,363	-0.18%
2019/12/09	0	0.00	1	35.35	35.30	-1	9,240	-0.01%
2019/12/06	8	35.45	8	35.74	35.55	0	9,233	0.00%
2019/12/05	56	35.70	23	35.48	35.25	33	9,090	0.36%
2019/12/04	20	34.29	39	34.52	34.85	-19	8,701	-0.22%
2019/12/02	1	33.10	0	0.00	33.05	1	8,328	0.01%
2019/11/29	1	33.55	0	0.00	33.45	1	8,386	0.01%
2019/11/27	2	34.10	3	33.85	34.10	-1	8,529	-0.01%
2019/11/25	1	33.15	4	33.05	33.05	-3	8,682	-0.03%
2019/11/22	0	0.00	11	33.10	33.05	-11	8,719	-0.13%
2019/11/20	1	33.15	0	0.00	33.15	1	8,779	0.01%
2019/11/19	4	33.50	2	33.50	33.60	2	8,826	0.02%
2019/11/18	4	33.20	1	33.35	33.35	3	8,874	0.03%
2019/11/15	0	0.00	3	33.08	33.00	-3	8,970	-0.03%
2019/11/14	0	0.00	4	32.81	33.00	-4	9,074	-0.04%
2019/11/12	3	33.60	5	33.30	33.60	-2	9,106	-0.02%
2019/11/11	10	33.29	6	33.22	33.00	4	9,114	0.04%
2019/11/08	3	34.38	16	34.40	34.30	-13	9,043	-0.14%
2019/11/07	2	35.30	0	0.00	35.05	2	9,033	0.02%
2019/11/06	13	36.08	13	35.93	35.75	0	9,078	0.00%
2019/11/05	16	36.13	13	36.07	36.00	3	8,993	0.03%
2019/11/04	10	36.03	5	36.01	35.80	5	8,863	0.06%
2019/11/01	1	35.15	7	35.59	35.70	-6	8,740	-0.07%
2019/10/31	3	35.60	5	35.05	35.05	-2	8,780	-0.02%
2019/10/30	20	35.80	2	35.70	35.80	18	8,690	0.21%
2019/10/29	31	36.24	32	36.59	36.05	-1	8,683	-0.01%
2019/10/28	5	35.66	1	35.55	35.60	4	8,555	0.05%
2019/10/25	35	36.08	14	36.28	35.50	21	8,580	0.24%
2019/10/24	6	36.45	18	36.42	36.70	-12	8,427	-0.14%
2019/10/23	28	36.44	31	36.59	36.35	-3	8,296	-0.04%
2019/10/22	43	36.23	30	36.15	36.15	13	8,261	0.16%
2019/10/21	80	36.34	62	36.28	36.30	18	8,106	0.22%
2019/10/18	25	34.33	11	34.44	34.80	14	7,458	0.19%
2019/10/17	1	33.40	1	33.40	33.45	0	7,237	0.00%
2019/10/16	13	33.25	23	33.17	33.20	-10	7,345	-0.14%
2019/10/15	1	33.70	5	33.72	33.40	-4	7,326	-0.05%
2019/10/14	7	33.81	7	33.91	33.75	0	7,233	0.00%
2019/10/09	2	32.75	2	32.75	32.70	0	7,081	0.00%
2019/10/08	0	0.00	2.2	33.50	32.90	-2.2	7,118	-0.03%
2019/10/07	0	0.00	2	33.60	33.45	-2	7,175	-0.03%
2019/10/04	20	34.45	1	34.15	33.85	19	7,280	0.26%
2019/10/03	3	34.08	0	0.00	34.10	3	7,323	0.04%
2019/10/02	2	33.98	3	33.97	33.90	-1	7,419	-0.01%
2019/10/01	7	34.09	3	34.53	34.60	4	7,428	0.05%
2019/09/27	3	33.73	10	33.85	33.65	-7	7,471	-0.09%
2019/09/26	24	34.75	20	34.21	34.10	4	7,535	0.05%
2019/09/25	22	34.38	5	34.36	34.50	17	7,686	0.22%
2019/09/24	9	34.42	22	34.52	34.15	-13	7,755	-0.17%
2019/09/23	5	33.69	3	33.55	33.75	2	7,525	0.03%
2019/09/20	0	0.00	10	33.49	33.45	-10	7,554	-0.13%
2019/09/19	16	33.25	16	33.38	33.50	0	7,653	0.00%
2019/09/18	3	32.65	1	32.60	32.55	2	7,571	0.03%
2019/09/17	11.1	32.45	1	32.50	32.50	10.1	7,640	0.13%
2019/09/11	0	0.00	1	32.00	31.90	-1	7,914	-0.01%
2019/09/06	1	32.95	15	33.07	32.90	-14	8,430	-0.17%
2019/09/05	1	32.90	7	32.88	32.90	-6	8,426	-0.07%
2019/09/04	3	32.85	3	32.70	32.85	0	8,683	0.00%
2019/09/03	8	32.83	7	32.58	32.50	1	8,754	0.01%
2019/08/30	7	33.00	7	32.43	32.10	0	8,713	0.00%
2019/08/29	0.1	32.30	1	32.20	32.30	-0.9	8,640	-0.01%
2019/08/28	6	32.47	1	32.55	32.55	5	8,568	0.06%
2019/08/26	0	0.00	2	31.58	31.50	-2	8,466	-0.02%
2019/08/23	1.1	32.40	0	0.00	32.40	1.1	8,468	0.01%
2019/08/22	2	32.50	10	32.40	32.40	-8	8,490	-0.09%
2019/08/21	13	33.06	1	32.95	32.70	12	8,500	0.14%
2019/08/20	2	32.90	0	0.00	32.90	2	8,487	0.02%
2019/08/19	1	33.40	0	0.00	33.40	1	8,459	0.01%
2019/08/16	2	32.10	0	0.00	32.50	2	8,412	0.02%
2019/08/14	7	33.00	5	32.88	32.50	2	8,552	0.02%
2019/08/12	5	32.46	19	32.38	32.45	-14	8,721	-0.16%
2019/08/08	7	33.11	6	32.92	32.85	1	8,736	0.01%
2019/08/07	11	33.67	0	0.00	33.20	11	8,803	0.12%
2019/08/06	4	33.41	1	34.05	34.15	3	8,983	0.03%
2019/08/05	2	34.18	0	0.00	33.85	2	9,305	0.02%
2019/08/02	2	34.43	0	0.00	34.55	2	9,570	0.02%
2019/08/01	0	35.80	0	0.00	35.75	0	9,723	0.00%
2019/07/31	6	35.77	10	35.69	36.20	-4	9,932	-0.04%
2019/07/30	15	36.63	11	35.74	35.60	4	9,958	0.04%
2019/07/29	14	37.14	4	37.21	37.05	10	9,899	0.10%
2019/07/26	5	36.98	0	0.00	37.00	5	9,916	0.05%
2019/07/25	7	36.93	1	37.10	36.90	6	9,947	0.06%
2019/07/24	11	37.12	11	37.01	36.80	0	10,024	0.00%
2019/07/23	7	36.64	4	36.41	36.10	3	10,242	0.03%
2019/07/22	13	36.54	4	36.60	36.50	9	10,750	0.08%
2019/07/19	3	35.17	6	35.31	36.05	-3	11,077	-0.03%
2019/07/18	2	34.70	10	35.35	34.50	-8	11,053	-0.07%
2019/07/17	0	0.00	3	35.60	35.65	-3	11,077	-0.03%
2019/07/16	1	35.90	17	35.98	35.90	-16	11,708	-0.14%
2019/07/15	0	0.00	3	35.75	35.70	-3	11,875	-0.03%
2019/07/12	2	35.90	5	35.65	35.40	-3	12,082	-0.02%
2019/07/11	28	35.78	1	35.70	35.60	27	12,129	0.22%
2019/07/10	1	37.45	6	37.47	37.60	-5	12,100	-0.04%
2019/07/09	1	37.75	2	38.05	37.40	-1	12,054	-0.01%
2019/07/08	3	38.50	2	38.32	38.05	1	12,117	0.01%
2019/07/05	0	0.00	3	37.65	37.80	-3	12,158	-0.02%
2019/07/04	4	37.68	4	37.55	37.55	0	12,166	0.00%
2019/07/03	5	36.85	23	36.75	36.90	-18	12,483	-0.14%
2019/07/02	19	37.19	32	36.99	37.10	-13	12,517	-0.10%
2019/07/01	64	36.39	69	36.40	36.45	-5	12,550	-0.04%
2019/06/28	3	35.18	0	0.00	35.35	3	12,808	0.02%
2019/06/27	8	35.16	8	35.05	35.15	0	13,119	0.00%
2019/06/26	10	34.64	26	34.43	34.70	-16	13,074	-0.12%
2019/06/25	12	35.50	64	35.28	35.30	-52	13,030	-0.40%
2019/06/21	0	0.00	2	36.03	35.05	-2	12,923	-0.02%
2019/06/20	20	35.96	27	35.82	35.70	-7	12,880	-0.05%
2019/06/19	5	35.50	10	35.51	35.55	-5	12,826	-0.04%
2019/06/18	17	35.19	9	35.09	35.05	8	12,825	0.06%
2019/06/17	19	35.84	39	35.63	35.50	-20	12,844	-0.16%
2019/06/14	17	34.70	16	34.63	34.40	1	12,517	0.01%
2019/06/13	5	34.27	22	34.20	34.25	-17	12,543	-0.14%
2019/06/12	49	34.86	11	35.13	34.60	38	12,564	0.30%
2019/06/11	5	33.70	7	33.87	34.05	-2	12,406	-0.02%
2019/06/10	3	33.32	0	0.00	33.25	3	12,391	0.02%
2019/06/05	14	34.01	14	33.31	33.10	0	12,542	0.00%
2019/06/04	4	33.30	0	0.00	33.50	4	12,606	0.03%
2019/06/03	0	0.00	2	33.05	33.25	-2	12,833	-0.02%
2019/05/31	27	33.28	11	33.63	33.50	16	13,007	0.12%
2019/05/30	1	32.70	12	32.83	33.15	-11	13,059	-0.08%
2019/05/29	11	32.40	8	32.50	32.30	3	13,289	0.02%
2019/05/28	37	32.74	3	32.65	32.95	34	13,695	0.25%
2019/05/27	0	0.00	1	32.90	32.90	-1	14,182	-0.01%
2019/05/24	5	33.41	0	0.00	33.05	5	14,485	0.03%
2019/05/23	1	33.25	15	33.07	33.30	-14	14,617	-0.10%
2019/05/22	48	34.52	25	34.25	33.90	23	14,824	0.16%
2019/05/21	20	33.61	13	33.29	33.90	7	15,197	0.05%
2019/05/20	4	33.01	5	32.80	33.05	-1	15,278	-0.01%
2019/05/17	12	33.82	17	34.07	33.80	-5	15,570	-0.03%
2019/05/16	11	34.48	1	34.80	33.80	10	15,910	0.06%
2019/05/15	26	35.05	6	35.30	34.90	20	16,886	0.12%
2019/05/14	75	34.62	106	33.19	35.25	-31	17,494	-0.18%	大賣/
2019/05/13	58	34.60	28	34.64	33.80	30	17,719	0.17%
2019/05/10	31	37.30	25	36.97	36.60	6	17,580	0.03%
2019/05/09	10	37.79	6	38.21	37.25	4	17,423	0.02%
2019/05/08	12	38.80	10	39.00	38.90	2	17,313	0.01%
2019/05/07	4	38.48	1	38.30	38.40	3	17,407	0.02%
2019/05/06	6	38.39	154	38.20	38.15	-148	17,976	-0.82%	大賣/鉅額交易
2019/05/03	9	39.39	1	39.60	39.35	8	17,943	0.04%
2019/05/02	22	39.05	0	0.00	38.90	22	17,968	0.12%
2019/04/30	6	38.38	11	38.85	39.05	-5	18,100	-0.03%
2019/04/29	35	39.43	26	39.60	38.55	9	17,988	0.05%
2019/04/26	178	40.85	33	40.81	41.15	145	17,730	0.82%	大買/鉅額交易
2019/04/25	42	40.54	39	40.37	40.55	3	17,250	0.02%
2019/04/24	13	39.60	12	39.75	39.40	1	16,889	0.01%
2019/04/23	29	39.10	30	39.24	39.00	-1	16,911	-0.01%
2019/04/22	42	40.22	45	40.70	39.25	-3	17,008	-0.02%
2019/04/19	1	38.60	9	38.61	39.00	-8	16,563	-0.05%
2019/04/18	15	38.70	21	38.72	37.85	-6	16,598	-0.04%
2019/04/17	11	38.25	6	38.44	38.25	5	16,622	0.03%
2019/04/16	24	37.91	7	38.01	38.05	17	16,677	0.10%
2019/04/15	2	37.65	10	37.60	37.30	-8	16,926	-0.05%
2019/04/12	7	37.46	8	37.52	37.25	-1	17,317	-0.01%
2019/04/11	17	38.54	7	38.56	38.10	10	17,415	0.06%
2019/04/10	2	39.18	15	39.11	39.35	-13	17,356	-0.07%
2019/04/09	45	40.21	36	40.12	39.60	9	17,404	0.05%
2019/04/08	16	39.64	7	39.72	39.30	9	17,317	0.05%
2019/04/03	6	39.32	9	39.47	39.20	-3	17,378	-0.02%
2019/04/02	13	38.64	10	39.13	39.45	3	17,400	0.02%
2019/04/01	21	38.05	21	38.02	37.90	0	17,263	0.00%
2019/03/29	0	0.00	47	36.65	36.90	-47	17,149	-0.27%
2019/03/28	9	37.38	10	36.65	36.55	-1	17,823	-0.01%
2019/03/27	3	36.88	19	37.00	36.80	-16	18,695	-0.09%
2019/03/26	0	0.00	4	37.08	36.90	-4	19,704	-0.02%
2019/03/22	1	37.50	1.6	37.13	37.10	-0.6	20,597	0.00%
2019/03/21	3	37.23	0	0.00	36.75	3	20,876	0.01%
2019/03/20	16	37.20	7	37.03	37.10	9	21,208	0.04%
2019/03/19	1	36.45	10	36.49	36.45	-9	21,697	-0.04%
2019/03/18	20	36.32	14	36.71	36.25	6	22,043	0.03%
2019/03/15	2	36.78	25	36.92	36.70	-23	22,301	-0.10%
2019/03/14	5	36.43	21.3	36.74	36.45	-16.3	22,583	-0.07%
2019/03/13	15	37.20	0	0.00	37.10	15	23,091	0.06%
2019/03/12	25	37.75	10	37.45	37.35	15	23,411	0.06%
2019/03/11	2	37.38	2	37.50	37.30	0	23,766	0.00%
2019/03/08	6	36.97	1	37.25	37.25	5	24,548	0.02%
2019/03/07	11	37.55	18	38.18	37.05	-7	25,184	-0.03%
2019/03/06	19	39.01	18	38.89	38.65	1	26,262	0.00%
2019/03/05	7	38.77	6	38.61	38.60	1	27,112	0.00%
2019/03/04	53	39.47	10	39.22	38.95	43	28,054	0.15%
2019/02/27	37	39.35	42	39.35	39.50	-5	28,110	-0.02%
2019/02/26	45	38.92	22	39.26	38.60	23	28,202	0.08%
2019/02/25	42	38.02	87	38.00	37.80	-45	28,383	-0.16%
2019/02/22	28	39.54	18	38.96	38.75	10	29,437	0.03%
2019/02/21	8	39.03	15	38.99	39.40	-7	29,463	-0.02%
2019/02/20	67	40.73	32	40.39	39.50	35	29,489	0.12%
2019/02/19	8	39.19	18	39.29	39.50	-10	29,660	-0.03%
2019/02/18	35	39.84	42	39.78	39.20	-7	30,192	-0.02%
2019/02/15	37	39.09	63	39.27	38.80	-26	30,612	-0.08%
2019/02/14	62	40.12	103	39.90	39.80	-41	30,775	-0.13%	大賣/
2019/02/13	51	36.87	56.7	37.91	38.75	-5.7	30,306	-0.02%
2019/02/12	90	35.24	49	35.25	35.25	41	30,182	0.14%
2019/02/11	30	34.45	26	34.39	34.35	4	31,029	0.01%
2019/01/30	19	33.63	12	33.53	33.40	7	31,892	0.02%
2019/01/29	16	33.62	16	33.39	33.40	0	32,202	0.00%
2019/01/28	119	34.51	98	34.52	34.25	21	32,566	0.06%	大買/
2019/01/25	44	34.17	62	34.45	34.30	-18	33,389	-0.05%
2019/01/24	32	32.64	33	32.65	32.65	-1	34,287	0.00%
2019/01/23	33	32.23	33	32.25	32.25	0	34,578	0.00%
2019/01/22	52	32.63	48	32.53	32.60	4	34,995	0.01%
2019/01/21	10	32.45	3	32.35	32.20	7	35,430	0.02%
2019/01/18	14	31.67	4	31.45	32.20	10	35,828	0.03%
2019/01/17	8	32.23	3	32.12	32.00	5	36,054	0.01%
2019/01/16	8	32.50	0	0.00	32.60	8	36,365	0.02%
2019/01/15	1	32.20	0	0.00	32.05	1	36,476	0.00%
2019/01/14	0	0.00	4	31.89	31.85	-4	36,612	-0.01%
2019/01/11	2	33.88	2	33.75	32.95	0	36,713	0.00%
2019/01/10	13	34.24	3	33.93	33.40	10	36,865	0.03%
2019/01/09	20	33.29	16	33.35	33.40	4	37,074	0.01%
2019/01/08	2	33.40	14	33.35	33.35	-12	37,626	-0.03%
2019/01/07	27	33.14	25	33.24	33.55	2	37,762	0.01%
2019/01/04	15	30.93	13	30.78	31.50	2	38,001	0.01%
2019/01/03	9	32.95	0	0.00	32.00	9	37,814	0.02%
2019/01/02	18	33.93	26	33.70	33.50	-8	38,184	-0.02%
2018/12/28	40	33.53	44	33.43	33.50	-4	38,634	-0.01%
2018/12/27	37	34.10	27	33.67	33.50	10	39,107	0.03%
2018/12/26	16	33.68	19	34.01	32.50	-3	39,032	-0.01%
2018/12/25	23	32.99	24	32.86	33.40	-1	39,341	0.00%
2018/12/24	9	33.63	20	34.03	34.40	-11	39,312	-0.03%
2018/12/22	24	34.62	27	34.33	34.65	-3	39,298	-0.01%
2018/12/21	131	34.50	85	34.37	35.45	46	39,507	0.12%	大買/
2018/12/20	108	34.05	117	34.25	33.60	-9	39,119	-0.02%	大買/大賣/
2018/12/19	86	36.24	79	36.18	35.20	7	38,481	0.02%
2018/12/18	69	38.92	44	38.69	37.60	25	38,498	0.06%
2018/12/17	22	40.52	34	40.31	40.50	-12	38,648	-0.03%
2018/12/14	55	41.37	52	41.03	40.70	3	38,836	0.01%
2018/12/13	94	42.06	54	42.10	42.30	40	38,818	0.10%
2018/12/12	70	42.08	81	41.93	41.85	-11	38,745	-0.03%
2018/12/11	74	41.50	39	41.04	40.55	35	38,901	0.09%
2018/12/10	89	40.22	82	40.22	41.45	7	39,090	0.02%
2018/12/07	35	41.05	41	41.23	40.90	-6	39,058	-0.02%
2018/12/06	33	40.18	52	40.01	40.15	-19	39,164	-0.05%
2018/12/05	25	41.69	48	41.88	41.90	-23	39,076	-0.06%
2018/12/04	39	43.77	62	43.42	43.20	-23	39,419	-0.06%
2018/12/03	93	44.76	96	45.06	44.20	-3	39,430	-0.01%
2018/11/30	85	42.58	102	42.57	43.20	-17	38,819	-0.04%	大賣/
2018/11/29	76	41.55	115	41.94	42.50	-39	38,225	-0.10%	大賣/
2018/11/28	146	40.29	86	39.94	39.85	60	37,146	0.16%	大買/
2018/11/27	100	39.43	93	39.54	39.40	7	36,504	0.02%
2018/11/26	17	38.27	13	37.93	38.20	4	35,653	0.01%
2018/11/23	42	38.39	30	38.13	37.35	12	35,760	0.03%
2018/11/22	86	38.74	105	39.04	38.15	-19	35,578	-0.05%	大賣/
2018/11/21	134	39.67	120	39.92	39.50	14	35,256	0.04%	大買/大賣/
2018/11/20	4	37.75	1	37.60	37.45	3	34,251	0.01%
2018/11/19	20	37.25	16	37.30	37.70	4	34,401	0.01%
2018/11/16	95	37.96	79	37.41	36.75	16	34,265	0.05%
2018/11/15	67	37.35	52	36.96	37.70	15	33,749	0.04%
2018/11/14	60	37.62	64	37.43	37.00	-4	33,259	-0.01%
2018/11/13	46	37.43	61	37.67	38.35	-15	32,871	-0.05%
2018/11/12	14	37.22	38	37.63	37.80	-24	32,467	-0.07%
2018/11/09	30	36.80	26	36.68	37.00	4	32,209	0.01%
2018/11/08	83	37.02	27	36.76	36.25	56	31,899	0.18%
2018/11/07	60	34.51	83	34.72	35.80	-23	31,002	-0.07%
2018/11/06	74	32.66	72	33.18	32.55	2	30,328	0.01%
2018/11/05	46	33.44	59	33.60	34.05	-13	30,079	-0.04%
2018/11/02	136	33.31	142	32.98	33.30	-6	29,779	-0.02%	大買/大賣/
2018/11/01	73	33.00	73	33.37	32.75	0	29,018	0.00%
2018/10/31	8	30.51	30	31.20	31.40	-22	27,766	-0.08%
2018/10/30	43	28.36	25	28.28	28.55	18	27,535	0.07%
2018/10/29	39	27.16	50	27.46	28.65	-11	27,409	-0.04%
2018/10/26	31	26.89	12	27.19	26.05	19	27,322	0.07%
2018/10/25	14	27.02	40	26.86	26.55	-26	27,120	-0.10%
2018/10/24	32	30.64	12	30.90	29.50	20	26,849	0.07%
2018/10/23	30	31.66	23	31.84	31.35	7	26,639	0.03%
2018/10/22	17	32.63	18	32.87	33.10	-1	26,588	0.00%
2018/10/19	19	31.96	11	31.85	32.35	8	26,568	0.03%
2018/10/18	35	33.65	52	33.79	33.25	-17	26,457	-0.06%
2018/10/17	101	33.65	81	33.85	33.10	20	26,349	0.08%	大買/
2018/10/16	96	33.47	84	33.55	33.25	12	26,327	0.05%
2018/10/15	19.1	31.95	20	32.16	32.00	-1	26,269	0.00%
2018/10/12	34	32.10	32	31.86	31.85	2	26,475	0.01%
2018/10/11	17.1	31.91	7	32.01	31.80	10.1	26,210	0.04%
2018/10/09	35	35.35	25	35.55	35.30	10	26,240	0.04%
2018/10/08	35	35.75	36	35.83	35.15	-1	26,051	0.00%
2018/10/05	29	37.24	52	38.16	36.80	-23	25,907	-0.09%
2018/10/04	9	40.07	5	40.30	40.00	4	25,635	0.02%
2018/10/03	25	41.73	40	40.75	40.40	-15	25,839	-0.06%
2018/10/02	15	43.40	13	43.28	42.60	2	26,084	0.01%
2018/10/01	26	43.23	19	43.23	43.20	7	26,286	0.03%
2018/09/28	13	42.93	21	43.10	43.50	-8	26,732	-0.03%
2018/09/27	11	43.23	39	42.64	42.20	-28	26,709	-0.10%
2018/09/26	14	43.92	10	43.84	43.80	4	27,040	0.01%
2018/09/25	57	44.90	41	45.28	44.15	16	26,956	0.06%
2018/09/21	53	43.17	53	42.74	43.85	0	26,206	0.00%
2018/09/20	30	41.13	25	40.97	40.75	5	25,600	0.02%
2018/09/19	9	42.06	16	41.71	40.20	-7	25,686	-0.03%
2018/09/18	51	41.40	28	41.26	40.95	23	25,896	0.09%
2018/09/17	46	42.08	50	42.08	42.40	-4	26,186	-0.02%
2018/09/14	93	38.91	87	39.03	41.45	6	25,773	0.02%
2018/09/13	35	39.02	56	39.10	37.70	-21	25,506	-0.08%
2018/09/12	16	38.89	9	38.83	38.65	7	25,568	0.03%
2018/09/11	21	39.72	17	39.05	39.60	4	25,723	0.02%
2018/09/10	70	38.28	62	38.28	37.45	8	25,491	0.03%
2018/09/07	57	42.06	85	42.96	41.50	-28	25,119	-0.11%
2018/09/06	21	44.80	22	45.04	44.00	-1	25,060	0.00%
2018/09/05	7	44.71	2	44.45	44.55	5	25,627	0.02%
2018/09/04	68	43.90	63	44.07	43.85	5	27,102	0.02%
2018/09/03	62	44.53	75	44.12	43.55	-13	27,874	-0.05%
2018/08/31	16	46.20	11	46.73	47.25	5	28,015	0.02%
2018/08/30	52	48.65	33	48.54	47.50	19	28,162	0.07%
2018/08/29	35	47.00	35	47.40	47.60	0	28,205	0.00%
2018/08/28	17	47.47	5	47.54	47.10	12	28,746	0.04%
2018/08/27	22	46.09	39	46.04	47.20	-17	28,901	-0.06%
2018/08/24	39	44.11	11	43.97	42.95	28	29,383	0.10%
2018/08/23	0	0.00	5	46.60	46.40	-5	30,829	-0.02%
2018/08/22	7	47.18	6	47.19	47.10	1	31,632	0.00%
2018/08/21	9	47.58	3	47.63	47.00	6	33,184	0.02%
2018/08/20	23	48.51	20	48.35	47.00	3	34,269	0.01%
2018/08/17	14	51.60	41	51.59	51.80	-27	34,573	-0.08%
2018/08/16	33	51.04	8	50.55	51.20	25	34,777	0.07%
2018/08/15	142	51.62	107	51.68	50.20	35	35,119	0.10%	大買/大賣/
2018/08/14	21	53.02	23	52.30	53.50	-2	35,718	-0.01%
2018/08/13	53	55.08	36	55.64	53.60	17	35,970	0.05%
2018/08/10	12	60.32	15	59.70	58.80	-3	36,641	-0.01%
2018/08/09	31	59.47	18	58.38	59.60	13	38,103	0.03%
2018/08/08	46	59.73	31	58.45	58.60	15	39,838	0.04%
2018/08/07	27	59.57	28	59.67	59.50	-1	40,602	0.00%
2018/08/06	33	57.46	38	57.41	58.30	-5	41,808	-0.01%
2018/08/03	37	55.84	16.6	56.31	57.80	20.4	42,958	0.05%
2018/08/02	90	57.88	58	58.57	56.50	32	43,259	0.07%
2018/08/01	11	61.76	11	61.76	61.80	0	43,841	0.00%
2018/07/31	15	62.30	27	62.04	63.00	-12	45,167	-0.03%
2018/07/30	25	62.69	16	62.89	61.80	9	45,338	0.02%
2018/07/27	9	63.67	20.3	63.73	64.60	-11.3	45,469	-0.02%
2018/07/26	49	63.96	28	63.59	63.30	21	45,878	0.05%
2018/07/25	31	63.50	28	63.79	63.00	3	46,171	0.01%
2018/07/24	9	62.83	32	62.77	62.90	-23	46,194	-0.05%
2018/07/23	58	60.36	48	60.06	62.80	10	46,073	0.02%
2018/07/20	79	63.54	77	63.47	62.40	2	46,066	0.00%
2018/07/19	66	63.79	64.5	63.64	64.00	1.5	45,727	0.00%
2018/07/18	28	61.35	21	62.48	61.50	7	46,120	0.02%
2018/07/17	20.4	63.74	24	63.15	62.60	-3.6	46,538	-0.01%
2018/07/16	53	63.62	113.2	63.91	64.30	-60.2	47,402	-0.13%	大賣/
2018/07/13	22	64.10	30.1	63.39	62.30	-8.1	48,285	-0.02%
2018/07/12	39	62.47	39	62.35	62.10	0	47,998	0.00%
2018/07/11	85	61.66	75	61.76	62.00	10	47,915	0.02%
2018/07/10	89	60.56	150.2	61.03	62.40	-61.2	47,730	-0.13%	大賣/
2018/07/09	106	58.72	93	58.76	57.80	13	47,682	0.03%	大買/
2018/07/06	94	56.40	92	56.84	58.70	2	47,345	0.00%
2018/07/05	24	53.98	85	54.29	53.90	-61	46,923	-0.13%
2018/07/04	76	55.00	61.3	54.83	53.00	14.7	46,768	0.03%
2018/07/03	26.8	58.71	24	58.63	58.10	2.8	46,387	0.01%
2018/07/02	44	60.33	23	61.23	59.10	21	46,387	0.05%
2018/06/29	25	61.17	50.3	61.37	62.30	-25.3	46,271	-0.05%
2018/06/28	86	61.60	96	62.00	60.80	-10	46,268	-0.02%
2018/06/27	116	60.96	92	60.98	61.60	24	45,965	0.05%	大買/
2018/06/26	58	59.88	95.3	60.27	60.70	-37.3	45,735	-0.08%
2018/06/25	47	58.43	70.1	58.95	57.60	-23.1	45,247	-0.05%
2018/06/22	81	60.25	52.7	60.28	59.70	28.3	45,234	0.06%
2018/06/21	39	61.86	47.2	62.90	62.50	-8.2	45,060	-0.02%
2018/06/20	107.7	62.09	20.1	61.60	60.60	87.5	44,997	0.19%	大買/
2018/06/19	30	65.10	21	65.10	64.50	9	44,847	0.02%
2018/06/15	28	67.83	24	67.40	66.60	4	44,751	0.01%
2018/06/14	22	66.74	33	66.93	68.10	-11	44,648	-0.02%
2018/06/13	94	68.58	63	67.43	67.00	31	44,859	0.07%
2018/06/12	201	72.56	170	72.09	70.00	31	44,681	0.07%	大買/大賣/
2018/06/11	70	67.55	216	66.88	69.70	-146	43,257	-0.34%	大賣/鉅額交易
2018/06/08	47	63.38	25	63.36	63.40	22	42,538	0.05%
2018/06/07	39	65.76	64	65.84	65.00	-25	42,363	-0.06%
2018/06/06	74	65.52	91.5	65.56	66.00	-17.5	42,989	-0.04%
2018/06/05	148	64.20	134	64.06	63.70	14	43,474	0.03%	大買/大賣/
2018/06/04	86	67.13	33	66.98	67.30	53	42,688	0.12%
2018/06/01	111	68.67	111	67.95	67.10	0	42,378	0.00%	大買/大賣/
2018/05/31	178	71.01	274.3	70.60	69.90	-96.3	41,822	-0.23%	大買/大賣/
2018/05/30	95	66.72	75	67.14	67.80	20	40,393	0.05%
2018/05/29	156	67.24	171	67.64	66.40	-15	39,562	-0.04%	大買/大賣/
2018/05/28	101	63.54	65	64.31	64.80	36	37,968	0.09%	大買/
2018/05/25	70.3	60.44	53	60.02	60.50	17.3	36,847	0.05%
2018/05/24	33	59.28	21	59.21	59.30	12	36,381	0.03%
2018/05/23	72	59.22	58	59.26	58.90	14	36,141	0.04%
2018/05/22	130	60.25	133	60.13	58.50	-3	35,613	-0.01%	大買/大賣/
2018/05/21	62	63.06	42	62.69	62.60	20	34,997	0.06%
2018/05/18	72	61.80	103	61.77	63.20	-31	34,507	-0.09%	大賣/
2018/05/17	159	62.47	173.1	62.63	61.20	-14.1	33,760	-0.04%	大買/大賣/
2018/05/16	132	61.46	110.7	61.54	62.00	21.3	32,460	0.07%	大買/大賣/
2018/05/15	89	57.41	115	57.79	57.30	-26	31,009	-0.08%	大賣/
2018/05/14	141	55.86	109.1	56.86	58.10	31.9	30,392	0.10%	大買/大賣/
2018/05/11	163	54.57	178	55.00	52.90	-15	29,133	-0.05%	大買/大賣/
2018/05/10	70	52.40	28	52.19	53.50	42	27,993	0.15%
2018/05/09	88	53.16	17	52.55	52.50	71	27,547	0.26%
2018/05/08	59	53.35	98	53.02	53.80	-39	26,881	-0.15%
2018/05/07	38	48.14	48	49.12	50.00	-10	25,652	-0.04%
2018/05/04	55	47.36	37	47.87	47.25	18	25,600	0.07%
2018/05/03	34	49.46	41	49.64	48.75	-7	25,913	-0.03%
2018/05/02	16	48.36	63	48.47	48.90	-47	25,992	-0.18%
2018/04/30	23	47.21	18	46.84	46.80	5	26,032	0.02%
2018/04/27	20	46.73	1	46.50	46.50	19	27,327	0.07%
2018/04/26	32	47.47	13	46.94	45.90	19	28,276	0.07%
2018/04/25	60	46.68	50.5	46.82	47.60	9.5	28,445	0.03%
2018/04/24	138	48.81	51	48.09	46.25	87	29,126	0.30%	大買/
2018/04/23	56	50.37	129	50.29	48.80	-73	28,557	-0.26%	大賣/
2018/04/20	126	48.96	116	49.07	48.70	10	28,578	0.03%	大買/大賣/
2018/04/19	12	47.56	91	48.04	49.10	-79	27,712	-0.29%
2018/04/18	32	44.50	40	44.25	44.65	-8	26,756	-0.03%
2018/04/17	17	45.07	40	45.34	44.05	-23	26,930	-0.09%
2018/04/16	112	46.03	73	45.70	45.50	39	27,170	0.14%	大買/
2018/04/13	17	46.71	31	46.08	45.65	-14	27,575	-0.05%
2018/04/12	48	44.81	15	44.57	44.90	33	27,359	0.12%
2018/04/11	60	45.56	53	45.55	45.05	7	28,225	0.02%
2018/04/10	27	44.60	34	44.83	44.60	-7	28,851	-0.02%
2018/04/09	19	44.31	28	44.45	43.80	-9	29,531	-0.03%
2018/04/03	23	44.10	8	43.44	44.25	15	29,498	0.05%
2018/04/02	25	43.23	7	43.17	43.05	18	29,804	0.06%
2018/03/31	18	43.79	1	43.55	44.00	17	29,953	0.06%
2018/03/30	75	45.65	86	44.99	44.70	-11	30,304	-0.04%
2018/03/29	32	46.75	27	45.75	45.50	5	30,876	0.02%
2018/03/28	7	45.84	8	46.29	45.80	-1	30,715	0.00%
2018/03/27	43	47.04	17	46.87	47.15	26	30,879	0.08%
2018/03/26	14	45.41	4	45.61	45.75	10	31,408	0.03%
2018/03/23	9	45.31	58	45.18	45.00	-49	31,596	-0.16%
2018/03/22	26	47.73	14	48.31	47.05	12	31,550	0.04%
2018/03/21	39	47.48	37	47.28	47.00	2	31,458	0.01%
2018/03/20	10	47.04	9	47.08	47.25	1	31,677	0.00%
2018/03/19	39	48.52	41	48.76	47.65	-2	31,851	-0.01%
2018/03/16	39	48.26	46	47.89	47.20	-7	31,592	-0.02%
2018/03/15	5.1	46.75	6	46.88	47.00	-0.9	31,638	0.00%
2018/03/14	54	47.60	17	47.34	46.90	37	31,960	0.12%
2018/03/13	31	48.35	41	48.35	48.55	-10	32,804	-0.03%
2018/03/12	85	48.11	69	48.08	47.75	16	33,151	0.05%
2018/03/09	71	46.35	68	46.25	47.50	3	33,111	0.01%
2018/03/08	12.1	43.12	13	43.10	43.20	-0.9	33,139	0.00%
2018/03/07	13	42.71	13	42.59	42.70	0	33,542	0.00%
2018/03/06	47	42.22	52	42.60	42.40	-5	33,993	-0.01%
2018/03/05	33	41.76	3	42.88	41.40	30	34,392	0.09%
2018/03/02	2	44.18	13	44.14	44.10	-11	34,552	-0.03%
2018/03/01	3	44.87	3	44.77	45.00	0	35,135	0.00%
2018/02/27	3	45.55	6	45.24	45.30	-3	35,753	-0.01%
2018/02/26	29.5	45.94	63.1	45.62	45.50	-33.6	36,140	-0.09%
2018/02/23	45	45.06	67	44.35	44.50	-22	36,662	-0.06%
2018/02/22	11	44.43	7.3	44.42	44.15	3.7	38,036	0.01%
2018/02/21	69	44.76	57	44.92	45.00	12	39,623	0.03%
2018/02/12	104	43.87	104	43.25	43.00	0	39,949	0.00%	大買/大賣/
2018/02/09	115	41.68	96	42.51	42.90	19	40,294	0.05%	大買/
2018/02/08	83	43.92	31	43.39	43.50	52	40,591	0.13%
2018/02/07	113	45.46	94	45.69	45.10	19	40,855	0.05%	大買/
2018/02/06	89	43.40	52	44.42	42.50	37	41,706	0.09%
2018/02/05	27	45.21	14.1	45.55	47.20	12.9	43,336	0.03%
2018/02/02	19	47.11	18	47.28	47.20	1	44,680	0.00%
2018/02/01	16	48.44	17	48.59	48.00	-1	46,364	0.00%
2018/01/31	52	47.32	28	47.21	48.00	24	47,867	0.05%
2018/01/30	25.1	48.93	14	49.35	48.60	11.1	48,603	0.02%
2018/01/29	11.1	49.74	7	49.77	49.85	4.1	48,644	0.01%
2018/01/26	192	49.75	188	48.99	49.00	4	48,988	0.01%	大買/大賣/
2018/01/25	119	51.55	179	50.47	49.50	-60	48,892	-0.12%	大買/大賣/
2018/01/24	14.1	52.42	15	52.26	52.30	-0.9	48,813	0.00%
2018/01/23	144.1	54.08	129	53.57	52.40	15.1	49,067	0.03%	大買/大賣/
2018/01/22	49	52.52	60.6	52.39	53.60	-11.6	48,434	-0.02%
2018/01/19	15	48.42	8	48.48	48.75	7	49,111	0.01%
2018/01/18	50	48.48	83	48.59	47.90	-33	49,222	-0.07%
2018/01/17	10	47.39	22	47.02	46.90	-12	49,485	-0.02%
2018/01/16	73	47.51	71	47.14	47.05	2	50,360	0.00%
2018/01/15	29	46.28	29	46.44	47.00	0	51,050	0.00%
2018/01/12	30	46.59	32	46.81	45.90	-2	51,888	0.00%
2018/01/11	40	46.03	25	45.89	46.20	15	52,157	0.03%
2018/01/10	121	46.22	146	46.13	45.85	-25	52,303	-0.05%	大買/大賣/
2018/01/09	30	46.61	27.1	46.84	47.25	2.9	52,530	0.01%
2018/01/08	29.1	46.17	22	46.10	45.05	7.1	52,941	0.01%
2018/01/05	114	47.85	136.3	47.60	47.15	-22.3	53,817	-0.04%	大買/大賣/
2018/01/04	96	44.41	165	44.98	46.50	-69	54,411	-0.13%	大賣/
2018/01/03	72	44.22	45	44.17	43.95	27	53,809	0.05%
2018/01/02	3	42.78	7	42.44	42.35	-4	53,322	-0.01%