合晶 (6182)-宏遠-桃園券商分點個股進出

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
39.20
漲跌
▲0.20
漲幅
+0.51%
成交量
1,248張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合晶 (6182)籌碼相關－宏遠-桃園券商分點個股進出

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

宏遠-桃園券商分點個股進出
宏遠-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	3	38.72	2	38.55	38.55	1	3,016	0.03%
2024/04/22	3	38.88	1	39.25	38.95	2	3,017	0.07%
2024/04/19	0	0.00	1	39.50	38.85	-1	3,009	-0.03%
2024/04/18	2	39.70	0	0.00	39.70	2	2,977	0.07%
2024/04/17	2	39.95	2	39.90	39.75	0	2,966	0.00%
2024/04/16	1.1	39.38	0	0.00	38.90	1.1	2,945	0.04%
2024/04/12	1	39.65	0	0.00	39.45	1	2,947	0.03%
2024/04/11	1	39.75	11	39.60	39.55	-10	2,967	-0.34%
2024/04/10	3	40.28	2	39.95	39.95	1	3,008	0.03%
2024/04/03	1	39.65	1	39.95	39.95	0	3,069	0.00%
2024/04/02	1	39.80	3	39.65	40.15	-2	3,112	-0.06%
2024/04/01	4	39.90	1	39.70	39.90	3	3,203	0.09%
2024/03/29	0	0.00	2	38.90	39.00	-2	3,209	-0.06%
2024/03/28	1	39.05	1	38.80	38.80	0	3,278	0.00%
2024/03/26	0	0.00	5	38.87	38.75	-5	3,388	-0.15%
2024/03/22	3	39.73	1	39.70	39.70	2	3,537	0.06%
2024/03/18	1	39.20	0	0.00	38.80	1	4,353	0.02%
2024/03/15	0	0.00	1	39.70	39.70	-1	4,579	-0.02%
2024/03/14	1	40.15	0	0.00	40.20	1	4,547	0.02%
2024/03/13	1	40.65	0	0.00	40.70	1	4,537	0.02%
2024/03/12	0	0.00	2	41.20	41.20	-2	4,493	-0.04%
2024/03/11	5	42.12	2	42.48	41.60	3	4,453	0.07%
2024/03/08	16	42.38	9	42.33	42.35	7	4,322	0.16%
2024/03/07	0	0.00	1	39.95	39.95	-1	3,985	-0.03%
2024/03/05	0	40.50	1	40.50	40.10	-1	3,980	-0.03%
2024/03/04	1	40.10	0	0.00	40.10	1	3,992	0.03%
2024/02/29	0	0.00	1	40.00	39.80	-1	4,017	-0.02%
2024/02/27	4	40.08	0	0.00	39.90	4	4,006	0.10%
2024/02/26	1	40.60	1	40.65	40.40	0	3,992	0.00%
2024/02/23	2	41.83	0	0.00	41.00	2	3,963	0.05%
2024/02/20	1	41.30	0	0.00	41.30	1	3,960	0.03%
2024/02/19	0	0.00	7	41.70	41.70	-7	3,969	-0.18%
2024/02/16	0	0.00	1	41.20	41.40	-1	3,966	-0.03%
2024/02/15	1	41.00	0	0.00	41.20	1	3,965	0.03%
2024/02/05	2	40.58	6	40.59	40.70	-4	3,961	-0.10%
2024/02/02	5	40.90	0	0.00	41.00	5	3,969	0.13%
2024/01/31	0	0.00	1	41.25	41.25	-1	4,029	-0.02%
2024/01/30	2	40.65	1	40.60	40.55	1	4,055	0.02%
2024/01/29	1	40.95	1	41.30	41.30	0	4,119	0.00%
2024/01/25	3	41.62	0	0.00	41.50	3	4,137	0.07%
2024/01/23	1	42.25	0	0.00	42.30	1	4,234	0.02%
2024/01/22	0	0.00	1	42.40	42.55	-1	4,248	-0.02%
2024/01/18	1	41.60	1	41.60	41.60	0	4,334	0.00%
2024/01/17	5	42.60	2	42.20	42.20	3	4,333	0.07%
2024/01/15	250	43.32	250	43.15	43.15	0	4,308	0.00%	大買/大賣/
2024/01/10	2	42.43	1	42.35	42.35	1	4,351	0.02%
2024/01/09	3	42.93	0	0.00	43.05	3	4,338	0.07%
2024/01/04	2	43.25	0	0.00	43.25	2	4,341	0.05%
2024/01/03	3	43.02	0	0.00	43.20	3	4,318	0.07%
2023/12/29	1	43.35	0	0.00	43.30	1	4,298	0.02%
2023/12/28	2	43.58	0	0.00	43.55	2	4,277	0.05%
2023/12/27	4	43.93	1	44.80	43.95	3	4,250	0.07%
2023/12/25	2	43.55	2	43.88	43.75	0	4,130	0.00%
2023/12/22	0	44.20	0	0.00	44.10	0	4,096	0.00%
2023/12/21	3	44.13	3	44.10	44.05	0	4,051	0.00%
2023/12/20	2	44.88	0	0.00	44.65	2	3,989	0.05%
2023/12/19	2	45.05	0	0.00	45.00	2	3,943	0.05%
2023/12/18	7	46.99	2	47.60	46.05	5	3,839	0.13%
2023/12/15	5	48.59	4	49.08	48.05	1	3,768	0.03%
2023/12/14	0	0.00	2	46.55	47.40	-2	3,495	-0.06%
2023/12/13	11	48.23	3	47.47	46.45	8	3,474	0.23%
2023/12/12	0	0.00	14	46.19	47.60	-14	3,179	-0.44%
2023/12/11	2	44.30	0	0.00	44.20	2	2,933	0.07%
2023/12/04	0	0.00	1	45.55	45.00	-1	3,281	-0.03%
2023/11/30	3	45.60	3	45.55	45.00	0	3,365	0.00%
2023/11/29	0	0.00	1	45.00	45.20	-1	3,346	-0.03%
2023/11/28	0	0.00	1	44.85	44.85	-1	3,332	-0.03%
2023/11/27	1	43.80	0	0.00	43.85	1	3,299	0.03%
2023/11/24	1	44.00	0	0.00	43.85	1	3,305	0.03%
2023/11/21	1	43.90	0	0.00	43.60	1	3,334	0.03%
2023/11/16	0	0.00	1	43.65	43.80	-1	3,373	-0.03%
2023/11/13	1	43.25	0	0.00	42.95	1	3,426	0.03%
2023/11/09	3	42.53	1	42.40	42.40	2	3,456	0.06%
2023/11/07	1	43.05	11	43.05	43.00	-10	3,444	-0.29%
2023/11/06	4	43.43	0	0.00	43.50	4	3,448	0.12%
2023/11/02	1	45.10	1	45.15	45.15	0	3,480	0.00%
2023/11/01	0	0.00	1	44.35	44.60	-1	3,501	-0.03%
2023/10/31	7	43.89	30	44.17	43.60	-23	3,473	-0.66%
2023/10/30	32	45.47	0	0.00	45.10	32	3,470	0.92%
2023/10/27	0	0.00	30	46.78	45.80	-30	3,464	-0.87%
2023/10/26	21.1	45.43	2	45.98	45.45	19.1	3,495	0.55%
2023/10/25	10	46.43	0	0.00	46.15	10	3,467	0.29%
2023/10/20	0	0.00	1	46.25	46.00	-1	3,539	-0.03%
2023/10/19	1	45.35	0	0.00	45.90	1	3,586	0.03%
2023/10/18	0	0.00	2	46.20	45.90	-2	3,621	-0.06%
2023/10/17	0	0.00	1	46.05	46.05	-1	3,611	-0.03%
2023/10/16	0	0.00	0.1	46.50	46.35	-0.1	3,738	0.00%
2023/10/13	0	0.00	1.1	46.57	46.50	-1.1	3,861	-0.03%
2023/10/12	2	44.65	2	45.35	45.85	0	3,963	0.00%
2023/10/11	7	45.52	6	45.05	45.05	1	4,050	0.02%
2023/10/06	0	0.00	0	46.00	45.95	0	4,134	0.00%
2023/10/05	0	0.00	0.2	45.60	46.00	-0.2	4,280	0.00%
2023/10/03	0	0.00	2.1	45.12	45.00	-2.1	4,457	-0.05%
2023/10/02	1	44.10	1	44.95	45.00	0	4,520	0.00%
2023/09/27	1	44.10	0.1	44.95	44.00	1	4,641	0.02%
2023/09/26	0	0.00	1	45.00	44.65	-1	4,648	-0.02%
2023/09/22	1	44.20	1.1	45.31	45.20	-0.1	4,714	0.00%
2023/09/21	0	0.00	0.2	45.13	44.85	-0.2	4,742	0.00%
2023/09/20	2	45.07	1	45.15	44.90	1	4,817	0.02%
2023/09/19	5	46.80	1	46.50	45.70	4	4,900	0.08%
2023/09/18	0	0.00	1	47.00	46.70	-1	4,853	-0.02%
2023/09/15	0	0.00	0.1	46.49	46.50	-0.1	4,802	0.00%
2023/09/14	0	0.00	0.2	46.10	46.00	-0.2	4,750	0.00%
2023/09/13	1.1	45.90	1	45.86	45.90	0.1	4,749	0.00%
2023/09/12	0.1	45.78	0.2	45.48	45.65	-0.1	4,776	0.00%
2023/09/08	0	0.00	1	44.70	44.85	-1	5,009	-0.02%
2023/09/07	0	0.00	2	45.00	44.85	-2	4,970	-0.04%
2023/09/06	0	0.00	1	44.70	44.30	-1	4,892	-0.02%
2023/09/05	3	43.60	3	43.70	43.55	0	4,848	0.00%
2023/09/04	5	43.09	10	43.37	43.20	-5	4,859	-0.10%
2023/09/01	0	0.00	1	43.05	43.10	-1	4,864	-0.02%
2023/08/30	2	42.48	0	0.00	42.45	2	4,885	0.04%
2023/08/28	7	41.95	7	42.08	42.00	0	4,910	0.00%
2023/08/25	0	0.00	2	42.15	42.15	-2	4,910	-0.04%
2023/08/24	2	41.88	0	0.00	41.75	2	4,913	0.04%
2023/08/23	0	0.00	0	42.00	42.00	0	4,928	0.00%
2023/08/15	1	39.35	0	0.00	39.25	1	4,833	0.02%
2023/08/11	5	40.60	0	0.00	39.95	5	4,795	0.10%
2023/08/09	1	40.45	3	40.50	40.45	-2	4,724	-0.04%
2023/08/08	1	41.60	0	0.00	41.50	1	4,637	0.02%
2023/08/02	1	42.00	0	0.00	42.45	1	4,603	0.02%
2023/07/26	0	43.20	0	0.00	42.75	0	4,454	0.00%
2023/07/24	2	43.85	2	43.05	43.05	0	4,423	0.00%
2023/07/21	0.1	44.90	0	0.00	44.40	0.1	4,421	0.00%
2023/07/19	1	46.55	0	0.00	45.60	1	4,456	0.02%
2023/07/17	1	48.65	0	0.00	48.90	1	4,293	0.02%
2023/07/12	0	0.00	4	47.43	48.10	-4	4,123	-0.10%
2023/07/11	8	47.94	11	47.80	47.80	-3	4,014	-0.07%
2023/07/10	9	47.19	4	47.44	47.30	5	3,981	0.13%
2023/07/07	5	46.76	6	46.58	46.70	-1	3,963	-0.03%
2023/07/06	9.1	47.66	8	47.86	47.75	1.1	3,922	0.03%
2023/06/29	1	46.65	0	0.00	46.95	1	3,842	0.03%
2023/06/28	1	47.20	1	47.05	47.20	0	3,834	0.00%
2023/06/27	0.1	46.80	14	47.15	46.60	-14	3,836	-0.36%
2023/06/26	0.1	45.80	0	0.00	46.15	0.1	3,751	0.00%
2023/06/20	1	46.05	47	45.91	45.95	-46	3,980	-1.16%
2023/06/19	4	46.30	0	0.00	46.25	4	4,117	0.10%
2023/06/16	0	0.00	1	46.60	46.65	-1	4,269	-0.02%
2023/06/15	42	46.59	0	0.00	46.40	42	4,270	0.98%
2023/06/14	18	46.02	18	46.54	46.30	0	4,244	0.00%
2023/06/12	2	43.80	0	0.00	43.85	2	4,195	0.05%
2023/06/08	0.1	44.40	0	0.00	44.05	0.1	4,254	0.00%
2023/06/01	0	0.00	0	44.70	44.65	0	4,454	0.00%
2023/05/30	0	0.00	0	45.00	44.95	0	4,461	0.00%
2023/05/29	0	0.00	2	44.63	44.80	-2	4,461	-0.04%
2023/05/25	0	0.00	10	44.03	44.05	-10	4,447	-0.22%
2023/05/23	0	0.00	2	44.25	44.10	-2	4,510	-0.04%
2023/05/19	0	0.00	2	43.65	43.20	-2	4,523	-0.04%
2023/05/18	0	0.00	1	43.35	43.50	-1	4,597	-0.02%
2023/05/17	0	0.00	1	43.05	43.00	-1	4,643	-0.02%
2023/05/15	0	42.30	0	0.00	42.25	0	4,660	0.00%
2023/05/12	0	0.00	1	42.00	42.40	-1	4,730	-0.02%
2023/05/10	0	42.50	0	0.00	42.60	0	4,903	0.00%
2023/05/08	0	0.00	1	43.95	43.80	-1	4,988	-0.02%
2023/05/02	1	44.05	0	0.00	44.00	1	5,268	0.02%
2023/04/27	1	42.60	0	0.00	43.20	1	5,360	0.02%
2023/04/26	0	0.00	6	42.35	42.50	-6	5,334	-0.11%
2023/04/24	1	43.60	0	0.00	43.55	1	5,314	0.02%
2023/04/21	0	44.46	0	0.00	44.10	0	5,301	0.00%
2023/04/19	1	45.80	0	0.00	45.25	1	5,337	0.02%
2023/04/18	7	46.17	0	0.00	46.15	7	5,261	0.13%
2023/04/17	1	46.15	1	46.25	46.15	0	5,238	0.00%
2023/04/13	5	47.23	1	46.85	46.85	4	5,147	0.08%
2023/04/12	3	47.87	0	0.00	48.35	3	5,035	0.06%
2023/04/11	5	48.42	21	48.67	48.30	-16	4,993	-0.32%
2023/04/10	21	48.55	9	48.59	48.65	12	4,980	0.24%
2023/04/07	2	48.08	0	0.00	47.90	2	4,918	0.04%
2023/04/06	1	47.75	0	0.00	47.60	1	4,906	0.02%
2023/03/31	5	48.74	1	49.00	48.50	4	4,867	0.08%
2023/03/30	1	48.65	1	48.45	48.65	0	4,837	0.00%
2023/03/28	0	0.00	1	49.55	48.10	-1	4,807	-0.02%
2023/03/27	3	48.93	0	0.00	48.90	3	4,706	0.06%
2023/03/24	1	49.30	0	0.00	49.35	1	4,633	0.02%
2023/03/23	1	48.75	2.1	49.40	49.55	-1.1	4,531	-0.02%
2023/03/22	3	48.45	1.1	48.75	48.90	1.9	4,355	0.04%
2023/03/21	0	0.00	0.1	48.18	47.70	-0.1	4,191	0.00%
2023/03/20	0	0.00	9.5	47.01	47.20	-9.5	4,007	-0.24%
2023/03/15	3	46.07	0	0.00	45.95	3	3,782	0.08%
2023/03/10	1	45.35	1	45.40	45.40	0	3,731	0.00%
2023/03/09	4	46.74	0	0.00	46.20	4	3,782	0.11%
2023/03/07	0	0.00	4	46.24	46.10	-4	3,742	-0.11%
2023/03/06	3	46.00	1	45.90	46.05	2	3,738	0.05%
2023/03/02	0	0.00	1	44.80	44.75	-1	3,832	-0.03%
2023/02/23	0	0.00	2	45.35	45.35	-2	3,899	-0.05%
2023/02/21	5	46.00	0.2	45.90	45.85	4.8	3,949	0.12%
2023/02/20	0	0.00	5	46.40	46.35	-5	4,028	-0.12%
2023/02/16	2	45.35	2	45.95	46.45	0	4,165	0.00%
2023/02/15	1	44.75	1	45.10	45.05	0	4,284	0.00%
2023/02/10	11	45.73	0	0.00	45.70	11	4,528	0.24%
2023/02/09	5	46.74	10	46.77	46.65	-5	4,594	-0.11%
2023/02/08	5	46.60	5	46.30	46.15	0	4,578	0.00%
2023/02/07	2	46.20	3	45.75	46.20	-1	4,562	-0.02%
2023/02/06	1	44.90	0	0.00	44.70	1	4,616	0.02%
2023/02/03	1	45.90	0	0.00	45.55	1	4,610	0.02%
2023/02/02	1	46.20	1	46.10	46.10	0	4,610	0.00%
2023/01/31	4	44.65	6	44.62	44.85	-2	4,618	-0.04%
2023/01/30	10	44.16	4	44.30	44.50	6	4,570	0.13%
2023/01/16	5	42.05	2	42.10	42.20	3	4,562	0.07%
2023/01/12	0	0.00	92	42.74	42.55	-92	4,600	-2.00%
2023/01/11	2	43.45	0	0.00	43.40	2	4,613	0.04%
2023/01/10	8	43.49	0	0.00	43.90	8	4,666	0.17%
2023/01/09	85	43.74	6	43.93	44.25	79	4,683	1.69%
2023/01/06	1	42.50	1	42.10	42.50	0	4,652	0.00%
2023/01/05	1	41.65	0	0.00	41.65	1	4,758	0.02%
2022/12/22	1	41.85	1	42.30	41.95	0	5,563	0.00%
2022/12/21	2	41.90	2	42.25	41.65	0	5,752	0.00%
2022/12/14	2	44.80	2	44.53	44.80	0	6,467	0.00%
2022/12/07	2	45.30	0	0.00	44.75	2	6,595	0.03%
2022/12/06	3	46.72	20	47.29	46.00	-17	6,609	-0.26%
2022/12/05	1	47.55	1	47.60	47.70	0	6,613	0.00%
2022/12/02	2	47.43	2	47.80	47.60	0	6,622	0.00%
2022/12/01	7	47.41	72	47.14	47.70	-65	6,644	-0.98%
2022/11/30	5	46.02	0	0.00	45.95	5	6,594	0.08%
2022/11/29	11	44.77	1	44.75	45.20	10	6,728	0.15%
2022/11/28	15	45.74	0	0.00	45.55	15	6,740	0.22%
2022/11/25	55	46.12	2	46.65	45.90	53	6,802	0.78%
2022/11/24	0	0.00	1	46.20	46.50	-1	6,820	-0.01%
2022/11/23	1	45.50	0	0.00	45.20	1	6,795	0.01%
2022/11/22	1	45.60	2	46.00	45.65	-1	6,842	-0.01%
2022/11/21	1	46.05	1	46.10	45.85	0	7,128	0.00%
2022/11/18	2	46.03	4	45.83	45.65	-2	7,432	-0.03%
2022/11/17	2	46.25	10	45.65	46.20	-8	7,423	-0.11%
2022/11/16	0	0.00	1	46.00	46.10	-1	7,464	-0.01%
2022/11/15	10	45.55	1	45.80	46.00	9	7,430	0.12%
2022/11/14	1	45.40	0	0.00	45.00	1	7,468	0.01%
2022/11/11	7	45.26	9	44.87	44.75	-2	7,530	-0.03%
2022/11/10	0	0.00	5	43.85	43.80	-5	7,430	-0.07%
2022/11/09	6	42.85	1	42.70	43.00	5	7,527	0.07%
2022/11/08	1	42.75	1	42.80	42.25	0	7,570	0.00%
2022/11/07	1	41.70	0	0.00	42.35	1	7,805	0.01%
2022/11/04	1	41.40	1	41.70	42.20	0	8,032	0.00%
2022/11/03	1	40.70	1	41.10	41.40	0	8,027	0.00%
2022/11/02	1	40.50	1	40.80	41.00	0	8,098	0.00%
2022/11/01	0	0.00	1	40.20	40.20	-1	8,034	-0.01%
2022/10/31	2	39.73	2	39.88	39.90	0	8,129	0.00%
2022/10/28	1	39.15	1	39.05	39.05	0	8,131	0.00%
2022/10/27	0	0.00	1	39.95	39.95	-1	8,121	-0.01%
2022/10/21	34	38.61	0	0.00	39.05	34	8,078	0.42%
2022/10/20	0	0.00	4	39.48	38.70	-4	8,089	-0.05%
2022/10/19	0	0.00	3	39.40	39.00	-3	8,105	-0.04%
2022/10/18	20	39.53	3	39.38	39.55	17	8,090	0.21%
2022/10/17	2	39.15	5	39.80	39.80	-3	8,162	-0.04%
2022/10/14	0	0.00	16	38.27	38.95	-16	8,231	-0.19%
2022/10/13	0	0.00	7	36.78	36.40	-7	8,282	-0.08%
2022/10/12	0	0.00	25	38.87	38.70	-25	8,242	-0.30%
2022/10/05	107	41.94	58	41.43	40.80	49	8,345	0.59%	大買/
2022/10/04	0	0.00	49	39.85	39.90	-49	8,311	-0.59%
2022/10/03	4	38.44	5	38.76	38.60	-1	8,391	-0.01%
2022/09/30	2	37.38	3	38.77	39.45	-1	8,407	-0.01%
2022/09/29	0	0.00	3	39.13	38.30	-3	8,428	-0.04%
2022/09/28	8	38.94	7	38.06	37.90	1	8,439	0.01%
2022/09/27	1	38.05	1	39.50	40.30	0	8,331	0.00%
2022/09/26	9	41.33	5	41.08	40.15	4	8,083	0.05%
2022/09/23	3	45.20	2	44.60	44.60	1	7,976	0.01%
2022/09/22	1	44.50	3	45.50	45.80	-2	7,992	-0.03%
2022/09/21	5	45.59	2	45.35	45.35	3	7,978	0.04%
2022/09/20	1	47.10	0	0.00	46.60	1	7,971	0.01%
2022/09/19	0	0.00	0	47.70	46.80	0	8,015	0.00%
2022/09/16	1	47.50	1	48.05	47.25	0	8,045	0.00%
2022/09/15	1	48.55	2	48.80	48.25	-1	8,114	-0.01%
2022/09/14	1	47.00	0	0.00	48.80	1	8,186	0.01%
2022/09/13	3	49.00	2	49.68	48.90	1	8,228	0.01%
2022/09/12	1	49.60	2	49.28	49.30	-1	8,309	-0.01%
2022/09/08	2	47.70	3	47.83	48.00	-1	8,404	-0.01%
2022/09/07	2.1	46.74	2	46.63	46.50	0.1	8,480	0.00%
2022/09/06	0	0.00	1	47.30	47.30	-1	8,494	-0.01%
2022/09/05	4	49.49	3	48.82	48.50	1	8,483	0.01%
2022/09/02	4	51.23	1	51.00	51.00	3	8,479	0.04%
2022/09/01	1	51.20	0	0.00	51.10	1	8,484	0.01%
2022/08/31	2	51.75	0	0.00	52.20	2	8,464	0.02%
2022/08/30	0	0.00	6	51.73	52.00	-6	8,477	-0.07%
2022/08/29	6	50.63	1	50.90	50.70	5	8,441	0.06%
2022/08/26	2	53.25	1	54.00	52.70	1	8,393	0.01%
2022/08/25	2	53.05	7	53.14	53.60	-5	8,176	-0.06%
2022/08/22	2	50.80	0	0.00	50.80	2	8,484	0.02%
2022/08/19	0	0.00	1	52.30	51.60	-1	8,626	-0.01%
2022/08/18	0	0.00	6	51.43	51.50	-6	8,886	-0.07%
2022/08/17	13	51.05	9	50.90	50.90	4	8,984	0.04%
2022/08/16	2	51.35	3	51.10	51.00	-1	9,064	-0.01%
2022/08/15	3	49.95	3	50.23	50.20	0	8,954	0.00%
2022/08/12	3	50.50	2	50.00	50.30	1	8,964	0.01%
2022/08/11	2	49.90	5	49.23	49.60	-3	8,792	-0.03%
2022/08/10	1	47.05	0	0.00	47.60	1	8,698	0.01%
2022/08/09	0	0.00	1	47.45	47.10	-1	8,845	-0.01%
2022/08/08	0	46.05	0	0.00	45.95	0	9,344	0.00%
2022/08/05	1	45.65	0	0.00	46.50	1	9,800	0.01%
2022/08/03	1	45.10	2	45.63	45.10	-1	9,954	-0.01%
2022/08/02	1	45.55	0	0.00	45.45	1	10,187	0.01%
2022/08/01	2	47.38	1	47.45	47.15	1	10,426	0.01%
2022/07/29	2	47.60	0	0.00	47.75	2	10,543	0.02%
2022/07/27	1	45.80	0	0.00	47.15	1	10,957	0.01%
2022/07/26	1	46.10	0	0.00	45.90	1	10,981	0.01%
2022/07/25	1	47.55	0	0.00	47.55	1	11,009	0.01%
2022/07/22	1	48.00	0	0.00	48.10	1	11,136	0.01%
2022/07/21	1	47.95	0	0.00	48.95	1	11,207	0.01%
2022/07/20	1	47.55	2	47.85	47.25	-1	11,225	-0.01%
2022/07/19	1	46.10	0	0.00	46.55	1	11,345	0.01%
2022/07/15	0	0.00	3	47.30	47.55	-3	11,364	-0.03%
2022/07/14	1	44.35	0	0.00	46.15	1	11,335	0.01%
2022/07/13	0	0.00	1	45.30	44.80	-1	11,443	-0.01%
2022/07/12	1	44.69	0	0.00	44.00	1	11,600	0.01%
2022/07/11	0	0.00	1	47.10	47.30	-1	11,749	-0.01%
2022/07/08	3	46.10	0	46.53	46.40	3	11,789	0.03%
2022/07/07	0	0.00	0	45.13	44.90	0	11,800	0.00%
2022/07/06	0	44.16	2	44.00	43.30	-2	12,100	-0.02%
2022/07/04	0	44.35	0	0.00	44.55	0	12,364	0.00%
2022/07/01	0	45.90	5	45.93	45.05	-5	12,365	-0.04%
2022/06/28	1	50.70	0	0.00	51.00	1	12,440	0.01%
2022/06/27	0	0.00	1	52.40	52.40	-1	12,592	-0.01%
2022/06/24	1	50.50	8	50.31	50.50	-7	12,776	-0.05%
2022/06/23	0	0.00	1	49.50	49.95	-1	13,229	-0.01%
2022/06/20	1	51.20	2	50.30	50.20	-1	14,839	-0.01%
2022/06/17	1	53.20	4	52.15	52.60	-3	14,885	-0.02%
2022/06/16	1	57.20	1	54.60	54.60	0	14,888	0.00%
2022/06/15	4	57.78	1	57.00	57.00	3	14,993	0.02%
2022/06/14	1	56.60	2.3	57.38	58.40	-1.3	15,309	-0.01%
2022/06/13	5	57.92	1	57.70	57.70	4	15,378	0.03%
2022/06/10	2	60.50	0	0.00	60.50	2	15,371	0.01%
2022/06/09	4	61.40	1	61.00	61.00	3	15,626	0.02%
2022/06/07	0	0.00	1	61.30	61.30	-1	15,905	-0.01%
2022/06/06	3	60.97	0	61.30	61.00	3	16,035	0.02%
2022/06/02	1	61.60	2	61.80	61.60	-1	16,288	-0.01%
2022/06/01	3	61.70	2	61.70	61.60	1	16,483	0.01%
2022/05/31	5	62.46	8	62.60	62.30	-3	16,488	-0.02%
2022/05/30	2	62.00	1.3	62.04	62.00	0.7	16,441	0.00%
2022/05/27	1	60.70	0.1	60.88	60.70	0.9	16,268	0.01%
2022/05/26	12	60.50	12.1	60.10	60.00	-0.1	16,175	0.00%
2022/05/25	0	0.00	2	59.60	59.80	-2	15,883	-0.01%
2022/05/24	2	58.60	1	59.30	57.50	1	15,892	0.01%
2022/05/20	1	59.60	1	58.80	59.60	0	15,830	0.00%
2022/05/19	0	0.00	6	57.22	59.60	-6	15,801	-0.04%
2022/05/18	9	59.69	0	0.00	59.30	9	15,781	0.06%
2022/05/17	2	58.90	3.2	59.66	60.10	-1.2	15,738	-0.01%
2022/05/16	3	61.60	8	59.09	58.60	-5	15,715	-0.03%
2022/05/13	4	59.70	13.1	58.67	59.70	-9.1	15,340	-0.06%
2022/05/12	7	56.63	1	55.50	55.50	6	15,166	0.04%
2022/05/11	2	57.65	1	57.60	56.90	1	15,825	0.01%
2022/05/10	5	55.94	1	56.20	58.00	4	16,239	0.02%
2022/05/09	5	55.90	9.6	56.73	56.60	-4.6	16,322	-0.03%
2022/05/06	5	55.40	0	0.00	55.50	5	16,342	0.03%
2022/05/05	7	57.63	4	57.50	57.80	3	16,717	0.02%
2022/05/04	2	55.75	0.1	56.80	55.60	1.9	16,714	0.01%
2022/05/03	1	55.20	1	55.50	55.50	0	16,822	0.00%
2022/04/29	5	55.80	5	54.90	54.30	0	17,101	0.00%
2022/04/27	1	50.90	0	0.00	53.80	1	17,354	0.01%
2022/04/26	1.2	55.15	0	0.00	54.70	1.2	17,287	0.01%
2022/04/25	0	0.00	1	55.10	54.20	-1	17,357	-0.01%
2022/04/22	2	58.30	0	0.00	57.90	2	17,523	0.01%
2022/04/21	1.2	59.68	1	60.20	59.90	0.2	17,766	0.00%
2022/04/20	12	59.20	0	0.00	58.90	12	18,011	0.07%
2022/04/19	1	60.00	0	0.00	59.30	1	18,412	0.01%
2022/04/18	0.1	59.20	0	0.00	59.00	0.1	18,403	0.00%
2022/04/15	2	58.40	5	59.66	58.40	-3	18,432	-0.02%
2022/04/14	5.1	60.89	0	0.00	60.80	5.1	18,655	0.03%
2022/04/12	4	61.75	1	63.20	60.90	3	18,821	0.02%
2022/04/11	5.1	63.65	2	62.60	62.60	3.1	18,728	0.02%
2022/04/08	6	68.27	6	68.03	68.00	0	18,893	0.00%
2022/04/07	0	0.00	0.2	69.35	68.00	-0.2	18,970	0.00%
2022/04/01	0.3	67.94	0	0.00	69.00	0.3	19,662	0.00%
2022/03/31	2.1	68.91	1	69.40	68.90	1.1	19,841	0.01%
2022/03/30	3.1	69.76	0	0.00	69.80	3.1	19,946	0.02%
2022/03/29	4.3	70.50	4	70.05	70.00	0.3	20,416	0.00%
2022/03/28	8	69.38	5	69.84	70.50	3	20,327	0.01%
2022/03/25	15.4	72.89	4	71.75	71.10	11.4	20,092	0.06%
2022/03/24	17.1	76.61	3	75.70	76.30	14.1	19,374	0.07%
2022/03/23	1	78.50	7	78.91	79.00	-6	19,064	-0.03%
2022/03/22	0	0.00	1	77.00	77.20	-1	19,631	-0.01%
2022/03/21	0	0.00	3	76.63	75.80	-3	19,753	-0.02%
2022/03/18	3	74.80	1	76.50	75.30	2	20,122	0.01%
2022/03/17	4	72.60	8	73.15	74.90	-4	20,327	-0.02%
2022/03/16	0	0.00	15	70.80	70.40	-15	20,662	-0.07%
2022/03/15	11	71.18	8	70.27	70.20	3	21,408	0.01%
2022/03/14	2	73.65	4	73.28	72.50	-2	23,269	-0.01%
2022/03/11	2	70.60	0	0.00	71.40	2	23,531	0.01%
2022/03/10	8	72.18	6	72.75	71.70	2	24,096	0.01%
2022/03/09	2	69.50	12	68.60	68.60	-10	24,579	-0.04%
2022/03/08	2	68.85	3	69.33	68.10	-1	25,744	0.00%
2022/03/07	7	72.07	2	72.50	72.00	5	27,870	0.02%
2022/03/04	0	0.00	6	77.20	76.50	-6	30,560	-0.02%
2022/03/03	0	0.00	3	77.77	77.40	-3	32,162	-0.01%
2022/03/02	0	0.00	2.1	76.05	76.30	-2.1	33,425	-0.01%
2022/02/25	7	72.80	1	72.40	72.40	6	37,159	0.02%
2022/02/24	4	74.20	4	72.53	71.50	0	37,706	0.00%
2022/02/23	3	75.10	3	75.80	75.80	0	38,556	0.00%
2022/02/22	8	75.30	0	0.00	74.90	8	38,753	0.02%
2022/02/21	1	77.50	23	77.59	77.30	-22	38,827	-0.06%
2022/02/18	1	77.50	3	76.17	78.30	-2	39,120	-0.01%
2022/02/17	2	77.50	0	0.00	77.00	2	39,815	0.01%
2022/02/16	1	79.00	1	79.00	78.10	0	39,830	0.00%
2022/02/15	0	0.00	40	78.89	77.80	-40	40,095	-0.10%
2022/02/14	64	78.10	20	77.65	77.80	44	40,215	0.11%
2022/02/11	9	80.01	5.2	79.46	79.70	3.8	40,771	0.01%
2022/02/10	19	76.87	22.3	77.25	78.10	-3.3	40,750	-0.01%
2022/02/09	8	74.79	3	74.53	74.70	5	40,664	0.01%
2022/02/08	32.2	73.02	67.1	73.26	73.00	-34.8	41,039	-0.08%
2022/02/07	58	73.50	3	72.73	73.40	55	40,868	0.13%
2022/01/26	5	75.48	12	76.33	76.80	-7	40,695	-0.02%
2022/01/25	12.1	76.63	4	75.88	75.40	8.1	41,051	0.02%
2022/01/24	6	73.40	4	74.48	75.30	2	41,508	0.00%
2022/01/21	5.1	74.54	1	74.30	73.10	4.1	41,929	0.01%
2022/01/20	0	0.00	0.3	76.30	77.60	-0.3	41,885	0.00%
2022/01/19	12	77.23	8	77.41	77.10	4	41,826	0.01%
2022/01/18	1	78.90	2	79.15	78.60	-1	41,937	0.00%
2022/01/17	4	79.75	8	79.80	79.30	-4	41,950	-0.01%
2022/01/14	9	77.82	22	77.04	78.10	-13	42,033	-0.03%
2022/01/13	0	0.00	2	80.00	79.60	-2	42,427	0.00%
2022/01/12	4	78.10	0	0.00	78.20	4	42,420	0.01%
2022/01/11	2	79.50	6	78.70	78.30	-4	42,167	-0.01%
2022/01/10	5	77.76	3	79.57	80.00	2	42,243	0.00%
2022/01/07	26	79.69	3	78.97	78.50	23	42,337	0.05%
2022/01/05	12	83.13	1	82.60	82.50	11	42,144	0.03%
2022/01/04	21	85.38	9	84.73	85.50	12	42,220	0.03%
2022/01/03	1	84.80	12	87.13	84.80	-11	42,114	-0.03%
2021/12/30	10	85.60	13	85.40	85.50	-3	42,011	-0.01%
2021/12/29	1	85.70	4	85.50	85.00	-3	42,044	-0.01%
2021/12/28	10.1	84.65	37	84.51	84.20	-26.9	41,934	-0.06%
2021/12/27	2	84.40	1	84.10	84.70	1	41,756	0.00%
2021/12/24	2	83.55	2	83.45	82.50	0	41,692	0.00%
2021/12/23	34	84.89	10	84.61	83.20	24	41,679	0.06%
2021/12/22	4	81.60	54	81.61	81.00	-50	41,410	-0.12%
2021/12/21	60	82.10	9	81.08	81.20	51	41,428	0.12%
2021/12/20	11	81.81	6	82.90	82.20	5	41,361	0.01%
2021/12/17	3	82.43	0	0.00	82.40	3	41,536	0.01%
2021/12/16	22	84.93	6	85.23	84.50	16	41,773	0.04%
2021/12/15	1	81.70	0	0.00	81.80	1	41,044	0.00%
2021/12/14	1	80.00	1	80.80	81.60	0	41,013	0.00%
2021/12/13	8.1	83.36	9	83.07	82.80	-0.9	40,747	0.00%
2021/12/10	11	85.02	9	85.53	84.90	2	40,474	0.00%
2021/12/09	15.1	86.31	2	86.50	84.60	13.1	39,901	0.03%
2021/12/08	45	87.76	32	88.23	88.40	13	39,235	0.03%
2021/12/07	0	0.00	3	83.40	84.30	-3	37,600	-0.01%
2021/12/06	5	83.78	5	84.62	83.30	0	37,365	0.00%
2021/12/03	3	85.70	3	86.53	86.50	0	37,287	0.00%
2021/12/02	51	86.37	35	86.74	85.40	16	37,252	0.04%
2021/12/01	38	85.56	65	85.17	86.70	-27	36,316	-0.07%
2021/11/30	38	83.78	102	86.15	81.80	-64	34,565	-0.19%	大賣/
2021/11/29	118	82.22	130	79.35	84.90	-12	32,731	-0.04%	大買/大賣/
2021/11/26	118	77.50	61	78.11	77.20	57	31,324	0.18%	大買/
2021/11/25	83	77.61	91	78.62	79.70	-8	30,253	-0.03%
2021/11/24	43	75.77	34	76.32	76.40	9	28,302	0.03%
2021/11/23	15	70.40	8	69.61	69.50	7	27,223	0.03%
2021/11/22	23	70.38	19.1	70.06	71.20	3.9	27,501	0.01%
2021/11/19	42.1	68.47	41	67.59	67.30	1.1	27,702	0.00%
2021/11/18	1	68.20	3	67.73	67.70	-2	27,758	-0.01%
2021/11/17	9	68.79	2	68.20	68.90	7	27,904	0.03%
2021/11/16	42	69.54	42	68.68	68.20	0	27,849	0.00%
2021/11/15	4	67.48	35	67.63	67.40	-31	27,355	-0.11%
2021/11/12	35	67.41	22	67.60	66.80	13	27,411	0.05%
2021/11/11	17	68.92	9	68.60	68.60	8	27,191	0.03%
2021/11/10	15	69.87	30	70.42	69.60	-15	27,049	-0.06%
2021/11/09	23	68.50	50	68.46	68.30	-27	26,377	-0.10%
2021/11/08	8	67.65	9	67.52	66.60	-1	25,834	0.00%
2021/11/05	14	67.24	15	67.81	66.30	-1	25,599	0.00%
2021/11/04	6	64.98	6	64.57	64.70	0	25,211	0.00%
2021/11/03	20	64.04	12	64.32	64.10	8	25,388	0.03%
2021/11/02	43	66.72	15	67.81	65.50	28	25,396	0.11%
2021/11/01	44	66.94	54	67.79	68.00	-10	25,138	-0.04%
2021/10/29	78	64.69	67.2	64.58	64.20	10.8	24,825	0.04%
2021/10/28	7	62.30	3	62.83	61.60	4	24,286	0.02%
2021/10/27	5	61.88	2	62.10	62.10	3	24,335	0.01%
2021/10/26	3	61.63	3	61.93	61.20	0	24,811	0.00%
2021/10/25	3	61.27	3	61.20	61.60	0	25,087	0.00%
2021/10/22	19	61.77	23	62.15	62.00	-4	25,756	-0.02%
2021/10/21	13	61.26	20.1	60.78	60.50	-7.1	26,940	-0.03%
2021/10/20	19	58.62	35	58.79	58.30	-16	27,151	-0.06%
2021/10/19	36	57.58	34	57.54	57.10	2	27,572	0.01%
2021/10/18	27	57.00	10	56.90	56.80	17	28,329	0.06%
2021/10/15	16	58.13	23	58.34	58.80	-7	28,865	-0.02%
2021/10/14	5	55.22	8	55.64	55.10	-3	29,007	-0.01%
2021/10/13	13	56.42	7	57.20	54.90	6	29,386	0.02%
2021/10/12	8	59.25	4	58.48	57.70	4	29,393	0.01%
2021/10/08	12	61.36	2	60.95	61.30	10	29,452	0.03%
2021/10/07	7	61.77	3	61.93	62.10	4	29,875	0.01%
2021/10/06	1	59.80	0	0.00	58.50	1	31,380	0.00%
2021/10/05	17	58.33	16	58.96	60.40	1	32,249	0.00%
2021/10/04	5	60.92	3	61.57	58.20	2	32,428	0.01%
2021/10/01	2	60.30	0	0.00	60.50	2	33,205	0.01%
2021/09/30	7	63.23	14	62.57	63.60	-7	34,625	-0.02%
2021/09/29	17	64.06	7	63.44	63.20	10	34,630	0.03%
2021/09/28	10	67.43	7	67.23	67.10	3	34,636	0.01%
2021/09/27	3	69.17	1	68.90	68.10	2	34,805	0.01%
2021/09/24	17	70.19	17	69.84	69.00	0	35,209	0.00%
2021/09/23	4	70.15	4	70.13	69.60	0	35,387	0.00%
2021/09/22	1	67.40	1.2	69.25	69.30	-0.2	35,842	0.00%
2021/09/17	3.2	67.94	10	68.41	69.40	-6.8	36,073	-0.02%
2021/09/16	16	68.77	19	68.88	69.00	-3	36,748	-0.01%
2021/09/15	21	67.14	22	66.61	67.10	-1	37,667	0.00%
2021/09/14	4	68.28	6	68.60	68.10	-2	39,322	-0.01%
2021/09/13	10	68.71	10	68.59	68.30	0	40,604	0.00%
2021/09/10	11	67.70	11	68.47	69.30	0	41,229	0.00%
2021/09/09	8	66.69	17	66.73	67.00	-9	43,160	-0.02%
2021/09/08	13	65.20	3	67.03	65.00	10	43,523	0.02%
2021/09/07	39	68.49	43	68.48	68.60	-4	43,238	-0.01%
2021/09/06	18	71.08	8	70.78	70.60	10	42,950	0.02%
2021/09/03	6	71.82	16	70.70	72.00	-10	42,853	-0.02%
2021/09/02	29	71.34	15.2	71.88	68.80	13.8	43,072	0.03%
2021/09/01	20	69.48	21	70.02	70.70	-1	42,978	0.00%
2021/08/31	14	69.96	16	70.12	70.40	-2	43,744	0.00%
2021/08/30	0	0.00	1	70.10	69.60	-1	43,580	0.00%
2021/08/27	6	69.22	1	68.40	68.70	5	43,718	0.01%
2021/08/26	19.1	69.75	16	69.65	70.20	3.1	43,464	0.01%
2021/08/25	5.1	67.93	19	67.65	68.70	-13.9	42,798	-0.03%
2021/08/24	12	65.22	2	64.90	64.60	10	41,825	0.02%
2021/08/23	11	65.25	12	64.60	64.90	-1	41,991	0.00%
2021/08/20	14	61.70	14	62.00	62.00	0	42,002	0.00%
2021/08/19	3	61.87	1	61.80	60.00	2	42,029	0.00%
2021/08/18	4	59.43	3	59.10	60.30	1	42,809	0.00%
2021/08/17	2	59.50	6	58.43	56.00	-4	42,930	-0.01%
2021/08/16	3	59.50	5	59.80	59.20	-2	42,830	0.00%
2021/08/13	3	61.23	21	60.86	59.80	-18	42,736	-0.04%
2021/08/12	0	0.00	1	62.30	63.00	-1	42,761	0.00%
2021/08/11	7	62.81	18	62.23	63.00	-11	42,854	-0.03%
2021/08/10	12	64.06	5	63.68	62.70	7	42,903	0.02%
2021/08/09	7	67.19	5	65.90	65.50	2	43,104	0.00%
2021/08/06	22	69.84	9	69.40	69.30	13	43,250	0.03%
2021/08/05	3	71.47	23	71.59	71.60	-20	43,441	-0.05%
2021/08/04	33	70.67	14	71.01	69.70	19	43,842	0.04%
2021/08/03	3	69.00	2	69.35	69.00	1	43,935	0.00%
2021/08/02	9	69.17	11	69.25	68.70	-2	44,212	0.00%
2021/07/30	20	71.63	25	71.72	69.80	-5	44,358	-0.01%
2021/07/29	23	68.83	9	68.90	71.80	14	44,148	0.03%
2021/07/28	22	66.88	20	67.20	67.60	2	44,340	0.00%
2021/07/27	50	72.91	70	73.11	71.70	-20	44,608	-0.04%
2021/07/26	49	71.18	40	71.13	71.20	9	43,726	0.02%
2021/07/23	12	69.12	9	69.49	67.90	3	43,313	0.01%
2021/07/22	19	69.16	41	69.82	69.30	-22	43,250	-0.05%
2021/07/21	8	67.43	11	67.35	66.40	-3	43,084	-0.01%
2021/07/20	6	65.52	2	66.15	65.10	4	44,059	0.01%
2021/07/19	7	67.09	23	67.09	67.10	-16	45,994	-0.03%
2021/07/16	1	65.70	64	65.24	65.10	-63	47,289	-0.13%
2021/07/15	40	65.31	41	64.93	65.50	-1	50,274	0.00%
2021/07/14	17	67.35	19	67.65	66.50	-2	51,027	0.00%
2021/07/13	130	69.43	85	70.08	67.10	45	50,995	0.09%	大買/
2021/07/12	16	67.07	20	66.92	67.70	-4	49,305	-0.01%
2021/07/09	3	63.93	31	64.18	63.90	-28	48,631	-0.06%
2021/07/08	45	64.84	17	64.93	64.20	28	49,415	0.06%
2021/07/07	125	65.18	102	64.49	65.70	23	49,823	0.05%	大買/大賣/
2021/07/06	10	61.50	9	61.92	60.70	1	49,067	0.00%
2021/07/05	76	61.73	76	62.49	62.00	0	50,883	0.00%
2021/07/02	8	59.76	6.1	60.68	61.30	2	51,926	0.00%
2021/07/01	18	59.63	44	59.42	58.80	-26	52,148	-0.05%
2021/06/30	23	62.16	15	61.27	61.10	8	51,772	0.02%
2021/06/29	44	62.80	106	62.92	62.00	-62	51,477	-0.12%	大賣/
2021/06/28	41	61.21	126.2	60.88	61.00	-85.2	50,641	-0.17%	大賣/
2021/06/25	170	61.80	118	63.12	60.90	52	50,287	0.10%	大買/大賣/
2021/06/24	231	63.13	109	63.11	62.80	122	49,465	0.25%	大買/大賣/鉅額交易
2021/06/23	86	61.68	106	62.25	64.50	-20	48,366	-0.04%	大賣/
2021/06/22	75.2	60.07	96	60.87	59.60	-20.8	46,598	-0.04%
2021/06/21	72	58.87	20	58.91	59.20	52	45,198	0.12%
2021/06/18	47	58.93	48	59.53	58.00	-1	44,400	0.00%
2021/06/17	20	55.38	41	56.20	56.50	-21	42,212	-0.05%
2021/06/16	8	53.75	3	54.67	53.20	5	41,615	0.01%
2021/06/15	5	53.78	3	54.20	54.50	2	41,494	0.00%
2021/06/11	13	53.95	51	55.07	53.70	-38	41,405	-0.09%
2021/06/10	103	55.44	79	56.17	55.10	24	41,386	0.06%	大買/
2021/06/09	42	54.49	28	54.46	54.50	14	40,538	0.03%
2021/06/08	17	53.51	5	54.24	53.40	12	39,603	0.03%
2021/06/07	11	51.83	4	52.05	52.30	7	38,610	0.02%
2021/06/04	10	52.66	9	52.38	51.50	1	38,533	0.00%
2021/06/03	4	51.78	11	51.93	52.70	-7	38,248	-0.02%
2021/06/02	17	51.88	14	51.54	50.70	3	37,984	0.01%
2021/06/01	21	52.29	14	52.57	51.60	7	37,889	0.02%
2021/05/28	9	51.36	7	51.24	50.80	2	37,541	0.01%
2021/05/27	14	49.96	14	49.98	50.00	0	37,595	0.00%
2021/05/26	17	50.74	7	50.20	49.65	10	38,069	0.03%
2021/05/25	5	48.65	13	49.01	49.35	-8	37,991	-0.02%
2021/05/20	1	42.90	0	0.00	42.90	1	38,330	0.00%
2021/05/19	2	45.43	0	0.00	45.55	2	38,318	0.01%
2021/05/18	2	44.60	4	44.84	45.15	-2	38,251	-0.01%
2021/05/17	24	43.02	20.4	41.25	41.35	3.6	38,136	0.01%
2021/05/14	1	46.80	8	46.23	44.45	-7	37,652	-0.02%
2021/05/13	23	44.16	21	46.17	46.10	2	37,223	0.01%
2021/05/12	32	46.44	65	46.96	45.20	-33	36,716	-0.09%
2021/05/11	20	48.97	14	48.15	48.10	6	35,969	0.02%
2021/05/10	30	52.70	13	51.71	51.50	17	35,516	0.05%
2021/05/07	3	53.67	6	53.00	54.70	-3	35,156	-0.01%
2021/05/06	14	52.35	14	52.79	51.20	0	34,824	0.00%
2021/05/05	36	53.56	25	52.29	51.80	11	34,990	0.03%
2021/05/04	36	54.79	40	55.46	55.20	-4	34,372	-0.01%
2021/05/03	13	56.08	6	56.27	54.90	7	33,362	0.02%
2021/04/29	1	57.50	29	58.13	58.00	-28	32,885	-0.09%
2021/04/28	20	57.20	6	57.70	56.90	14	32,626	0.04%
2021/04/27	4	56.40	27	58.27	56.10	-23	32,409	-0.07%
2021/04/26	53.1	59.62	28	60.12	58.80	25.1	31,778	0.08%
2021/04/23	22	57.18	43	56.85	58.30	-21	30,344	-0.07%
2021/04/22	66	56.16	162	57.29	53.00	-96	29,151	-0.33%	大賣/
2021/04/21	239	56.64	94	57.32	56.40	145	27,746	0.52%	大買/鉅額交易
2021/04/20	23	51.19	47	51.44	52.90	-24	24,892	-0.10%
2021/04/19	25	47.13	203	48.29	48.15	-178	23,884	-0.75%	大賣/鉅額交易
2021/04/16	2	46.40	5	46.27	46.15	-3	23,470	-0.01%
2021/04/15	15	46.19	4	46.18	46.50	11	23,342	0.05%
2021/04/14	42	46.68	112	46.58	46.55	-70	23,124	-0.30%	大賣/
2021/04/13	141	50.91	161	50.26	48.20	-20	22,165	-0.09%	大買/大賣/
2021/04/12	93	49.51	79	49.41	48.60	14	20,842	0.07%
2021/04/09	100	48.75	119	48.82	48.55	-19	20,153	-0.09%	大賣/
2021/04/08	69	47.55	66	47.01	48.00	3	18,280	0.02%
2021/04/07	1	43.50	8	43.44	43.65	-7	17,193	-0.04%
2021/04/06	0	0.00	2	42.10	42.45	-2	17,560	-0.01%
2021/04/01	12	41.60	0	0.00	41.75	12	17,712	0.07%
2021/03/30	0	0.00	0.1	41.35	41.25	-0.1	17,764	0.00%
2021/03/29	0	0.00	1	41.75	41.60	-1	18,033	-0.01%
2021/03/25	2	40.90	0	0.00	41.05	2	18,873	0.01%
2021/03/24	0	0.00	7	40.95	41.00	-7	19,006	-0.04%
2021/03/23	5	41.37	0	0.00	41.15	5	19,321	0.03%
2021/03/22	3	41.05	1	41.15	41.60	2	19,501	0.01%
2021/03/19	6	41.40	0	0.00	41.55	6	19,841	0.03%
2021/03/18	8	42.29	1	42.90	42.20	7	20,037	0.03%
2021/03/17	6	42.89	5	43.28	43.00	1	20,750	0.00%
2021/03/16	0	0.00	22	43.12	43.30	-22	21,165	-0.10%
2021/03/15	1	41.40	0	0.00	41.55	1	23,087	0.00%
2021/03/12	3	41.03	0	0.00	41.25	3	24,180	0.01%
2021/03/11	1	40.80	0	0.00	41.15	1	25,079	0.00%
2021/03/10	4	40.30	0	0.00	40.30	4	27,227	0.01%
2021/03/09	0	0.00	3	40.70	40.80	-3	28,202	-0.01%
2021/03/08	1	42.80	10	41.35	41.60	-9	28,620	-0.03%
2021/03/05	16	40.99	0	0.00	40.85	16	29,173	0.05%
2021/03/04	4	42.70	4	42.24	42.00	0	29,757	0.00%
2021/03/03	4	42.00	1	42.15	42.45	3	29,771	0.01%
2021/03/02	21	44.13	0	0.00	43.20	21	29,757	0.07%
2021/02/26	268	45.58	4	45.81	44.80	264	29,441	0.90%	大買/鉅額交易
2021/02/25	3	46.15	15	45.50	46.50	-12	28,947	-0.04%
2021/02/24	6	43.62	1	44.00	42.90	5	28,334	0.02%
2021/02/23	1	44.20	2	43.75	43.40	-1	28,170	0.00%
2021/02/22	10	43.66	11	43.58	43.50	-1	27,996	0.00%
2021/02/19	74	43.25	75	43.00	43.25	-1	27,507	0.00%
2021/02/18	71	42.45	75	42.19	42.45	-4	27,405	-0.01%
2021/02/17	86	40.73	86	40.06	40.90	0	27,170	0.00%
2021/02/05	58	38.65	58	39.00	38.65	0	26,937	0.00%
2021/02/04	53	38.95	53	39.40	38.95	0	26,891	0.00%
2021/02/03	63	39.42	63	40.23	39.40	0	26,883	0.00%
2021/02/02	57	40.15	57	39.35	39.70	0	26,830	0.00%
2021/02/01	5	39.23	3	39.35	39.00	2	26,794	0.01%
2021/01/29	1	41.25	0	0.00	40.00	1	26,700	0.00%
2021/01/28	1	40.85	5	40.91	41.00	-4	26,567	-0.02%
2021/01/27	14	41.64	26	41.58	41.45	-12	26,466	-0.05%
2021/01/26	1	39.85	4	39.96	40.20	-3	25,920	-0.01%
2021/01/25	23	40.89	0	0.00	40.40	23	25,874	0.09%
2021/01/21	2	39.75	12	39.10	38.35	-10	25,526	-0.04%
2021/01/20	10	40.54	1	42.35	39.20	9	25,271	0.04%
2021/01/19	6	43.22	7	43.11	42.95	-1	24,844	0.00%
2021/01/18	4	42.94	72	42.05	43.45	-68	24,675	-0.28%
2021/01/15	72	44.68	34	43.97	43.85	38	24,390	0.16%
2021/01/14	37	43.75	14	43.70	43.35	23	23,214	0.10%
2021/01/13	31	43.09	25	43.22	43.20	6	22,781	0.03%
2021/01/11	0	0.00	1	43.00	42.95	-1	22,159	0.00%
2021/01/08	0	0.00	3	42.25	42.00	-3	22,102	-0.01%
2021/01/07	0	0.00	3	42.45	42.00	-3	22,321	-0.01%
2021/01/06	3	41.75	3	41.67	41.55	0	22,178	0.00%
2021/01/05	0	0.00	1	41.95	42.25	-1	21,936	0.00%
2021/01/04	5	42.53	1	42.10	41.80	4	21,825	0.02%
2020/12/31	4	43.34	2	43.33	42.80	2	21,588	0.01%
2020/12/30	6	43.83	9	44.15	43.65	-3	21,398	-0.01%
2020/12/29	28	44.40	38	43.96	43.90	-10	21,047	-0.05%
2020/12/28	21	41.62	15	41.63	42.65	6	20,134	0.03%
2020/12/25	6	41.93	6	41.93	41.70	0	19,751	0.00%
2020/12/24	17	42.51	20	42.50	42.20	-3	19,574	-0.02%
2020/12/23	32	42.52	34	42.63	42.60	-2	19,383	-0.01%
2020/12/22	54	43.15	52	43.28	41.80	2	19,094	0.01%
2020/12/21	3	40.65	1	41.00	41.50	2	18,269	0.01%
2020/12/18	3	41.45	6	41.10	41.10	-3	18,105	-0.02%
2020/12/17	9	41.99	41	41.63	41.10	-32	17,956	-0.18%
2020/12/16	40	42.75	19	42.60	42.50	21	17,643	0.12%
2020/12/15	14	43.62	18	43.18	41.60	-4	17,424	-0.02%
2020/12/14	7	44.05	14	43.74	43.40	-7	17,103	-0.04%
2020/12/11	104	44.26	106	44.18	44.25	-2	16,861	-0.01%	大買/大賣/
2020/12/10	22	44.82	38	44.77	44.05	-16	15,993	-0.10%
2020/12/09	106	46.99	517	46.50	45.70	-411	15,207	-2.70%	大買/大賣/鉅額交易
2020/12/08	123	45.42	111	45.23	45.70	12	13,020	0.09%	大買/大賣/
2020/12/07	192	43.78	15	43.85	43.05	177	11,934	1.48%	大買/鉅額交易
2020/12/04	312	43.31	74	43.44	44.30	238	11,044	2.15%	大買/鉅額交易
2020/12/03	8	39.97	6	41.60	42.55	2	8,896	0.02%
2020/12/02	27	39.38	27	39.00	38.70	0	8,094	0.00%
2020/12/01	21	38.30	7	38.49	38.70	14	7,662	0.18%
2020/11/30	25	38.52	7	38.21	37.75	18	7,067	0.25%
2020/11/26	13	36.12	1	36.25	36.25	12	6,560	0.18%
2020/11/24	2	36.00	2	36.25	35.40	0	6,440	0.00%
2020/11/23	7	35.44	18	35.71	35.95	-11	6,216	-0.18%
2020/11/19	0	0.00	1	33.95	33.85	-1	5,733	-0.02%
2020/11/17	1	33.55	1	34.00	33.50	0	5,675	0.00%
2020/11/16	0	0.00	2	33.05	33.15	-2	5,760	-0.03%
2020/11/13	1	32.80	0	0.00	32.80	1	5,827	0.02%
2020/11/11	3	32.95	2	32.93	32.85	1	6,233	0.02%
2020/11/10	0	0.00	1	32.45	32.55	-1	6,234	-0.02%
2020/11/09	0	0.00	10	32.55	32.55	-10	6,280	-0.16%
2020/11/06	1	32.70	0	0.00	32.40	1	6,308	0.02%
2020/11/05	1	33.05	1	32.75	32.70	0	6,374	0.00%
2020/11/04	2	32.75	12	32.92	32.60	-10	6,454	-0.15%
2020/11/03	10	32.65	0	0.00	32.90	10	6,647	0.15%
2020/10/30	2	31.88	0	0.00	31.65	2	6,946	0.03%
2020/10/28	1	32.95	0	0.00	32.85	1	7,182	0.01%
2020/10/27	5	33.40	0	0.00	33.40	5	7,980	0.06%
2020/10/23	0	0.00	2	34.35	33.90	-2	8,170	-0.02%
2020/10/22	4	34.50	2	34.33	34.20	2	8,650	0.02%
2020/10/21	0	0.00	2	34.08	34.00	-2	8,799	-0.02%
2020/10/20	2	34.10	0	0.00	34.10	2	8,904	0.02%
2020/10/16	2	34.85	1	35.45	34.50	1	8,991	0.01%
2020/10/15	8	35.33	9	35.50	35.60	-1	8,927	-0.01%
2020/10/13	3	33.45	0	0.00	33.45	3	8,718	0.03%
2020/10/12	3	34.05	0	0.00	33.50	3	8,986	0.03%
2020/09/29	0	0.00	10	33.85	33.75	-10	9,617	-0.10%
2020/09/28	0	0.00	10	34.13	33.90	-10	9,959	-0.10%
2020/09/22	0	0.00	1	34.45	34.55	-1	11,169	-0.01%
2020/09/18	0	0.00	2	36.00	35.75	-2	11,133	-0.02%
2020/09/10	0	0.00	4	35.45	35.45	-4	11,042	-0.04%
2020/09/08	1	35.25	0	0.00	35.25	1	11,062	0.01%
2020/09/07	1	37.05	2	37.50	35.50	-1	11,222	-0.01%
2020/09/03	10	35.80	10	35.45	35.35	0	10,853	0.00%
2020/09/02	20	35.43	11	34.75	35.60	9	10,878	0.08%
2020/09/01	2	34.93	0	0.00	34.85	2	11,131	0.02%
2020/08/31	0	0.00	2	34.75	34.80	-2	10,967	-0.02%
2020/08/28	10	34.40	10	34.41	34.40	0	10,840	0.00%
2020/08/27	0	0.00	2	35.15	35.15	-2	10,857	-0.02%
2020/08/25	0	0.00	2	33.90	33.60	-2	11,005	-0.02%
2020/08/20	4	32.78	0	0.00	33.00	4	11,012	0.04%
2020/08/19	3	36.28	0	0.00	35.65	3	10,851	0.03%
2020/08/17	0	0.00	3	36.52	36.85	-3	10,705	-0.03%
2020/08/13	1	35.60	2	35.20	35.20	-1	10,583	-0.01%
2020/08/12	1	35.50	0	0.00	35.55	1	10,578	0.01%
2020/08/10	1	36.05	0	0.00	35.20	1	10,633	0.01%
2020/08/07	11	36.64	11	35.87	35.75	0	10,730	0.00%
2020/08/06	2	37.25	1	36.85	37.45	1	10,749	0.01%
2020/08/05	20	37.13	20	37.03	36.90	0	10,688	0.00%
2020/08/04	11	36.82	14	37.11	37.10	-3	10,597	-0.03%
2020/08/03	21	36.77	0	0.00	36.85	21	10,564	0.20%
2020/07/31	36	37.09	26	37.12	37.15	10	10,441	0.10%
2020/07/29	0	0.00	2	35.55	35.50	-2	9,631	-0.02%
2020/07/28	2	36.25	0	0.00	35.65	2	9,736	0.02%
2020/07/27	8.2	34.61	9	35.22	35.25	-0.8	9,497	-0.01%
2020/07/24	11	34.61	8	35.15	34.25	3	9,370	0.03%
2020/07/22	0	0.00	3	35.20	35.05	-3	9,487	-0.03%
2020/07/21	2.2	35.30	7	35.26	34.85	-4.8	9,454	-0.05%
2020/07/17	0	0.00	7	34.94	34.85	-7	9,443	-0.07%
2020/07/16	0	0.00	1	35.40	35.60	-1	9,483	-0.01%
2020/07/15	0	0.00	6	34.17	34.20	-6	9,227	-0.07%
2020/07/10	1	35.55	0	0.00	35.55	1	9,270	0.01%
2020/07/09	2	36.85	3	37.00	36.70	-1	9,162	-0.01%
2020/07/08	0	0.00	1	37.20	37.20	-1	9,011	-0.01%
2020/07/07	11	37.12	2	37.10	37.00	9	8,909	0.10%
2020/07/06	2	38.80	11.2	38.71	38.55	-9.2	8,697	-0.11%
2020/07/03	15	34.73	17	35.00	36.45	-2	8,188	-0.02%
2020/06/17	0	0.00	1	33.70	33.75	-1	8,047	-0.01%
2020/06/16	2	34.05	3	33.90	33.95	-1	8,149	-0.01%
2020/06/15	0	0.00	5	33.90	33.30	-5	8,200	-0.06%
2020/06/10	2	33.70	0	0.00	33.70	2	8,183	0.02%
2020/06/08	10	35.17	9	35.48	34.85	1	8,405	0.01%
2020/06/04	1	33.95	0	0.00	33.60	1	8,147	0.01%
2020/06/02	3	34.52	5	34.55	34.55	-2	8,115	-0.02%
2020/06/01	0	0.00	1	33.50	33.60	-1	7,927	-0.01%
2020/05/29	1	33.10	1	33.10	32.75	0	7,968	0.00%
2020/05/27	0	0.00	3	32.85	33.20	-3	8,364	-0.04%
2020/05/25	0	0.00	5	33.45	33.70	-5	8,973	-0.06%
2020/05/22	5	32.60	0	0.00	32.60	5	8,967	0.06%
2020/05/20	0	0.00	1	33.50	33.55	-1	9,054	-0.01%
2020/05/18	1	32.95	0	0.00	32.40	1	9,309	0.01%
2020/05/15	0	0.00	1	33.35	33.45	-1	9,366	-0.01%
2020/05/14	1	33.90	0	0.00	33.70	1	9,582	0.01%
2020/05/13	2	33.80	8	34.34	34.40	-6	9,598	-0.06%
2020/05/12	7	33.76	9	33.83	33.40	-2	9,448	-0.02%
2020/05/11	8	33.05	0	0.00	33.05	8	9,464	0.08%
2020/05/08	8	33.25	12	33.43	32.70	-4	9,395	-0.04%
2020/05/07	0	0.00	2	32.70	32.70	-2	9,277	-0.02%
2020/05/06	1	32.75	0	0.00	32.35	1	9,233	0.01%
2020/05/05	10	32.95	10	32.50	32.55	0	9,207	0.00%
2020/04/30	6	31.98	9	32.27	32.70	-3	8,989	-0.03%
2020/04/29	2	31.00	0	0.00	30.90	2	8,825	0.02%
2020/04/27	0	0.00	2	30.15	30.70	-2	8,850	-0.02%
2020/04/24	0	0.00	1	29.40	29.40	-1	8,714	-0.01%
2020/04/23	1	29.30	0	0.00	29.30	1	8,710	0.01%
2020/04/22	0	0.00	8	29.10	29.05	-8	8,702	-0.09%
2020/04/21	2	29.45	0	0.00	28.75	2	8,808	0.02%
2020/04/20	0	0.00	10	28.99	29.00	-10	8,715	-0.11%
2020/04/17	10	29.37	2	29.80	28.80	8	8,765	0.09%
2020/04/16	0	0.00	1	29.15	29.10	-1	8,703	-0.01%
2020/04/15	2	29.10	0	0.00	29.05	2	8,664	0.02%
2020/04/13	1	28.25	1	28.10	28.00	0	8,677	0.00%
2020/04/10	0	0.00	2	28.15	28.30	-2	8,761	-0.02%
2020/04/09	1	28.40	1	28.45	28.45	0	9,015	0.00%
2020/04/08	3	28.22	18	27.45	28.90	-15	9,001	-0.17%
2020/04/07	18	27.13	3	27.15	27.30	15	8,905	0.17%
2020/04/06	9	26.10	16	26.43	26.60	-7	9,145	-0.08%
2020/04/01	0	0.00	10	26.15	26.15	-10	9,526	-0.10%
2020/03/31	0	0.00	2	26.10	25.95	-2	9,491	-0.02%
2020/03/30	1	25.40	0	0.00	25.70	1	9,638	0.01%
2020/03/27	12	26.11	7	26.18	25.60	5	9,646	0.05%
2020/03/25	9	25.40	164	25.52	26.00	-155	9,519	-1.63%	大賣/鉅額交易
2020/03/24	0	0.00	5	23.90	23.90	-5	9,452	-0.05%
2020/03/23	5	22.60	0	0.00	22.60	5	9,873	0.05%
2020/03/20	0	0.00	14	23.59	24.30	-14	10,014	-0.14%
2020/03/19	25	23.62	15	23.98	22.55	10	10,038	0.10%
2020/03/18	4	25.90	6	25.25	25.05	-2	10,011	-0.02%
2020/03/17	16	25.57	22	25.75	25.05	-6	10,270	-0.06%
2020/03/16	18	28.11	1	28.05	26.45	17	10,196	0.17%
2020/03/13	1	27.20	0	0.00	27.90	1	10,206	0.01%
2020/03/12	2	30.20	1	31.80	30.20	1	10,016	0.01%
2020/03/10	2	32.50	2	32.60	33.05	0	10,412	0.00%
2020/03/09	1	34.20	0	0.00	33.00	1	10,701	0.01%
2020/03/06	1	34.75	0	0.00	34.75	1	10,583	0.01%
2020/03/05	34	35.28	13	35.55	35.20	21	10,574	0.20%
2020/03/04	9	34.85	0	0.00	34.85	9	10,516	0.09%
2020/03/03	36	35.84	10	35.85	35.15	26	10,472	0.25%
2020/03/02	63	35.18	34	35.25	35.50	29	10,424	0.28%
2020/02/27	43	35.83	8	35.00	34.15	35	10,167	0.34%
2020/02/26	30	35.00	10	35.85	36.00	20	9,735	0.21%
2020/02/25	7	35.00	0	0.00	35.15	7	9,448	0.07%
2020/02/21	13	35.43	3	35.40	35.40	10	9,348	0.11%
2020/02/20	0	0.00	17	35.15	35.00	-17	9,230	-0.18%
2020/02/19	1	34.80	8	35.20	35.30	-7	9,113	-0.08%
2020/02/18	18	34.97	10	34.80	34.65	8	8,882	0.09%
2020/02/17	46	35.10	29	35.32	34.65	17	8,773	0.19%
2020/02/14	8	33.25	8	33.75	34.00	0	8,475	0.00%
2020/02/13	0	0.00	1	33.70	33.50	-1	8,308	-0.01%
2020/02/12	4	33.75	3	33.80	33.60	1	8,348	0.01%
2020/01/31	3	32.50	3	32.50	32.50	0	8,827	0.00%
2020/01/30	13	32.44	36	32.50	32.25	-23	9,107	-0.25%
2020/01/20	9	35.80	0	0.00	35.80	9	9,084	0.10%
2020/01/16	0	0.00	9	35.46	35.45	-9	9,526	-0.09%
2020/01/15	11	35.93	3	35.70	35.55	8	9,835	0.08%
2020/01/14	0	0.00	2	35.60	35.40	-2	9,947	-0.02%
2020/01/08	1	34.00	0	0.00	34.00	1	11,063	0.01%
2020/01/07	2	34.80	0	0.00	34.80	2	11,090	0.02%
2020/01/06	1	35.35	1	35.45	35.20	0	11,228	0.00%
2020/01/03	6	37.48	6	36.90	36.25	0	11,149	0.00%
2020/01/02	0	0.00	6	37.00	36.90	-6	10,906	-0.06%
2019/12/31	7	36.56	0	0.00	36.35	7	10,825	0.06%
2019/12/30	0	0.00	9	37.30	37.10	-9	10,750	-0.08%
2019/12/27	2	37.20	6	36.88	37.30	-4	10,473	-0.04%
2019/12/26	2	35.90	1	35.85	35.80	1	10,121	0.01%
2019/12/25	2	36.20	5	36.41	36.10	-3	10,177	-0.03%
2019/12/24	2	35.85	0	0.00	35.80	2	10,039	0.02%
2019/12/23	0	0.00	4	36.15	36.10	-4	10,132	-0.04%
2019/12/19	2	35.80	0	0.00	35.90	2	10,473	0.02%
2019/12/18	9	36.93	0	0.00	36.30	9	10,454	0.09%
2019/12/17	0	0.00	6	36.30	36.60	-6	10,055	-0.06%
2019/12/13	2	35.45	1	35.55	35.60	1	9,918	0.01%
2019/12/12	21	35.92	21	36.03	35.50	0	9,803	0.00%
2019/12/11	0	0.00	1	35.70	35.50	-1	9,404	-0.01%
2019/12/10	4	35.63	9	35.59	35.75	-5	9,363	-0.05%
2019/12/09	6	35.35	6	35.30	35.30	0	9,240	0.00%
2019/12/06	8	35.48	15	35.64	35.55	-7	9,233	-0.08%
2019/12/05	14	35.13	3	35.55	35.25	11	9,090	0.12%
2019/12/04	3	34.55	54	34.65	34.85	-51	8,701	-0.59%
2019/12/03	3	33.05	3	32.95	33.10	0	8,310	0.00%
2019/11/28	1	33.90	0	0.00	33.80	1	8,410	0.01%
2019/11/27	2	33.93	3	33.82	34.10	-1	8,529	-0.01%
2019/11/26	0	0.00	1	33.25	33.35	-1	8,500	-0.01%
2019/11/25	0	0.00	3	33.10	33.05	-3	8,682	-0.03%
2019/11/22	2	33.20	2	33.35	33.05	0	8,719	0.00%
2019/11/21	2	33.20	2	32.95	33.25	0	8,766	0.00%
2019/11/20	0	0.00	3	33.30	33.15	-3	8,779	-0.03%
2019/11/18	1	33.30	1	33.45	33.35	0	8,874	0.00%
2019/11/15	0	0.00	7	33.20	33.00	-7	8,970	-0.08%
2019/11/14	7	32.85	2	32.80	33.00	5	9,074	0.06%
2019/11/13	1	33.25	0	0.00	33.25	1	9,090	0.01%
2019/11/11	5	33.27	3	33.95	33.00	2	9,114	0.02%
2019/11/08	6	34.38	6	34.43	34.30	0	9,043	0.00%
2019/11/07	7	35.16	2	35.45	35.05	5	9,033	0.06%
2019/11/06	17	35.95	2	35.93	35.75	15	9,078	0.17%
2019/11/05	1	36.20	2	36.15	36.00	-1	8,993	-0.01%
2019/11/04	0	0.00	5	35.99	35.80	-5	8,863	-0.06%
2019/11/01	0	0.00	22	35.40	35.70	-22	8,740	-0.25%
2019/10/31	20	35.78	15	35.85	35.05	5	8,780	0.06%
2019/10/30	3	35.85	0	0.00	35.80	3	8,690	0.03%
2019/10/29	16	36.33	11	36.31	36.05	5	8,683	0.06%
2019/10/28	2	35.40	0	0.00	35.60	2	8,555	0.02%
2019/10/25	12	35.94	0	0.00	35.50	12	8,580	0.14%
2019/10/24	8	36.58	17	36.62	36.70	-9	8,427	-0.11%
2019/10/23	9	36.38	12	36.58	36.35	-3	8,296	-0.04%
2019/10/22	7	36.02	3	36.15	36.15	4	8,261	0.05%
2019/10/21	13	36.65	24	36.33	36.30	-11	8,106	-0.14%
2019/10/18	4	34.61	10	34.29	34.80	-6	7,458	-0.08%
2019/10/17	1	33.60	1	33.40	33.45	0	7,237	0.00%
2019/10/16	4	33.33	4	33.74	33.20	0	7,345	0.00%
2019/10/15	16	33.67	5	34.09	33.40	11	7,326	0.15%
2019/10/14	10	34.08	5	33.97	33.75	5	7,233	0.07%
2019/10/08	12	32.90	0	0.00	32.90	12	7,118	0.17%
2019/10/04	1	33.80	1	33.85	33.85	0	7,280	0.00%
2019/10/03	2	34.00	0	0.00	34.10	2	7,323	0.03%
2019/10/02	0	0.00	3	33.95	33.90	-3	7,419	-0.04%
2019/10/01	0	0.00	1	34.60	34.60	-1	7,428	-0.01%
2019/09/27	1	33.70	0	0.00	33.65	1	7,471	0.01%
2019/09/26	11	34.20	1	34.45	34.10	10	7,535	0.13%
2019/09/25	6	34.10	18	34.39	34.50	-12	7,686	-0.16%
2019/09/24	5	34.24	5	34.15	34.15	0	7,755	0.00%
2019/09/23	3	33.70	21	33.79	33.75	-18	7,525	-0.24%
2019/09/20	0	0.00	2	33.48	33.45	-2	7,554	-0.03%
2019/09/19	6	33.18	5	33.29	33.50	1	7,653	0.01%
2019/09/17	0	0.00	3	32.70	32.50	-3	7,640	-0.04%
2019/09/16	3	32.30	3	32.30	32.20	0	7,696	0.00%
2019/09/10	1	31.90	8	31.87	31.90	-7	8,037	-0.09%
2019/09/06	0	0.00	4	33.10	32.90	-4	8,430	-0.05%
2019/09/05	0	0.00	4	32.89	32.90	-4	8,426	-0.05%
2019/09/03	2	32.75	1	32.60	32.50	1	8,754	0.01%
2019/09/02	20	32.50	3	32.70	32.70	17	8,710	0.20%
2019/08/30	7	32.91	8	32.72	32.10	-1	8,713	-0.01%
2019/08/29	4	32.34	1	32.25	32.30	3	8,640	0.03%
2019/08/28	1	32.60	0	0.00	32.55	1	8,568	0.01%
2019/08/27	2	31.60	0	0.00	31.40	2	8,406	0.02%
2019/08/26	4	31.50	2	31.73	31.50	2	8,466	0.02%
2019/08/23	0	0.00	1	32.60	32.40	-1	8,468	-0.01%
2019/08/22	2	32.95	0	0.00	32.40	2	8,490	0.02%
2019/08/20	5	32.99	1	33.70	32.90	4	8,487	0.05%
2019/08/19	2	33.30	4	33.36	33.40	-2	8,459	-0.02%
2019/08/16	9	32.53	1	32.10	32.50	8	8,412	0.10%
2019/08/15	0	0.00	3	31.78	31.85	-3	8,490	-0.04%
2019/08/14	3	32.85	2	32.80	32.50	1	8,552	0.01%
2019/08/13	1	32.55	1	32.55	32.50	0	8,640	0.00%
2019/08/12	4	32.48	2	32.43	32.45	2	8,721	0.02%
2019/08/08	6	32.92	1	33.20	32.85	5	8,736	0.06%
2019/08/07	6	33.53	7	33.44	33.20	-1	8,803	-0.01%
2019/08/06	1	33.35	3	33.78	34.15	-2	8,983	-0.02%
2019/08/05	2	34.00	0	0.00	33.85	2	9,305	0.02%
2019/08/02	6	34.55	0	0.00	34.55	6	9,570	0.06%
2019/07/30	9	35.82	1	35.60	35.60	8	9,958	0.08%
2019/07/29	21	37.49	22	37.05	37.05	-1	9,899	-0.01%
2019/07/26	3	36.95	0	0.00	37.00	3	9,916	0.03%
2019/07/25	0	0.00	1	37.10	36.90	-1	9,947	-0.01%
2019/07/24	7	37.02	5	37.25	36.80	2	10,024	0.02%
2019/07/23	13	36.62	11	36.10	36.10	2	10,242	0.02%
2019/07/22	1	36.65	2	36.50	36.50	-1	10,750	-0.01%
2019/07/19	0	0.00	6	36.02	36.05	-6	11,077	-0.05%
2019/07/18	6	34.50	0	0.00	34.50	6	11,053	0.05%
2019/07/17	1	35.65	1	35.65	35.65	0	11,077	0.00%
2019/07/11	1	35.80	4	35.89	35.60	-3	12,129	-0.02%
2019/07/10	4	37.56	5	37.50	37.60	-1	12,100	-0.01%
2019/07/09	5	37.40	30	37.55	37.40	-25	12,054	-0.21%
2019/07/05	10	37.58	9	37.68	37.80	1	12,158	0.01%
2019/07/04	2	37.55	7	37.50	37.55	-5	12,166	-0.04%
2019/07/03	0	0.00	2	36.85	36.90	-2	12,483	-0.02%
2019/07/02	10	36.76	8	37.17	37.10	2	12,517	0.02%
2019/07/01	11	36.36	16	36.41	36.45	-5	12,550	-0.04%
2019/06/26	5	34.70	0	0.00	34.70	5	13,074	0.04%
2019/06/25	10	35.38	7	35.42	35.30	3	13,030	0.02%
2019/06/24	0	0.00	1	36.00	36.00	-1	12,960	-0.01%
2019/06/21	17	35.94	40	35.56	35.05	-23	12,923	-0.18%
2019/06/20	17	35.99	18	35.74	35.70	-1	12,880	-0.01%
2019/06/19	10	35.60	18	35.55	35.55	-8	12,826	-0.06%
2019/06/18	3	35.42	9	35.07	35.05	-6	12,825	-0.05%
2019/06/17	39	35.41	16	35.65	35.50	23	12,844	0.18%
2019/06/14	10	34.75	12	34.43	34.40	-2	12,517	-0.02%
2019/06/13	10	34.20	1	34.30	34.25	9	12,543	0.07%
2019/06/12	3	34.68	2	35.10	34.60	1	12,564	0.01%
2019/06/11	2	33.70	3	34.00	34.05	-1	12,406	-0.01%
2019/06/10	3	33.25	0	0.00	33.25	3	12,391	0.02%
2019/06/05	0	0.00	1	33.85	33.10	-1	12,542	-0.01%
2019/05/31	1	33.70	0	0.00	33.50	1	13,007	0.01%
2019/05/30	0	0.00	2	32.80	33.15	-2	13,059	-0.02%
2019/05/28	3	32.93	4	32.78	32.95	-1	13,695	-0.01%
2019/05/27	10	33.50	10	32.90	32.90	0	14,182	0.00%
2019/05/24	10	33.65	10	33.05	33.05	0	14,485	0.00%
2019/05/23	12	33.14	13	33.30	33.30	-1	14,617	-0.01%
2019/05/22	12	34.33	14	34.08	33.90	-2	14,824	-0.01%
2019/05/21	21	33.04	21	33.75	33.90	0	15,197	0.00%
2019/05/20	12	33.13	13	33.03	33.05	-1	15,278	-0.01%
2019/05/17	5	33.70	0	0.00	33.80	5	15,570	0.03%
2019/05/16	14	34.41	5	34.64	33.80	9	15,910	0.06%
2019/05/15	15	35.10	16	35.08	34.90	-1	16,886	-0.01%
2019/05/14	33	34.30	30	34.58	35.25	3	17,494	0.02%
2019/05/13	6	34.08	8	34.13	33.80	-2	17,719	-0.01%
2019/05/10	23	37.63	17	36.91	36.60	6	17,580	0.03%
2019/05/09	20	38.28	10	37.25	37.25	10	17,423	0.06%
2019/05/08	2	38.63	4	38.70	38.90	-2	17,313	-0.01%
2019/05/07	3	38.45	2	38.58	38.40	1	17,407	0.01%
2019/05/06	24	38.35	14	38.21	38.15	10	17,976	0.06%
2019/05/03	13	39.26	15	39.40	39.35	-2	17,943	-0.01%
2019/05/02	15	39.12	10	38.90	38.90	5	17,968	0.03%
2019/04/30	12	38.76	11	39.01	39.05	1	18,100	0.01%
2019/04/29	11	39.80	8	38.91	38.55	3	17,988	0.02%
2019/04/26	17	40.68	20	40.97	41.15	-3	17,730	-0.02%
2019/04/25	11	40.17	32	40.25	40.55	-21	17,250	-0.12%
2019/04/24	17	39.84	6	39.51	39.40	11	16,889	0.07%
2019/04/23	2	39.23	2	39.23	39.00	0	16,911	0.00%
2019/04/22	10	40.32	14	40.37	39.25	-4	17,008	-0.02%
2019/04/19	5	38.44	11	38.95	39.00	-6	16,563	-0.04%
2019/04/18	6	38.06	1	39.10	37.85	5	16,598	0.03%
2019/04/17	2	38.40	1	38.25	38.25	1	16,622	0.01%
2019/04/16	0	0.00	3	37.60	38.05	-3	16,677	-0.02%
2019/04/15	11	37.46	0	0.00	37.30	11	16,926	0.06%
2019/04/12	5	37.25	1	37.25	37.25	4	17,317	0.02%
2019/04/11	3	38.50	0	0.00	38.10	3	17,415	0.02%
2019/04/10	1	39.20	1	39.20	39.35	0	17,356	0.00%
2019/04/09	1	40.30	0	0.00	39.60	1	17,404	0.01%
2019/04/08	1	39.55	1	39.30	39.30	0	17,317	0.00%
2019/04/03	3	39.22	6	39.63	39.20	-3	17,378	-0.02%
2019/04/02	6	38.41	12	38.85	39.45	-6	17,400	-0.03%
2019/04/01	9	37.98	10	37.90	37.90	-1	17,263	-0.01%
2019/03/29	0	0.00	6	36.73	36.90	-6	17,149	-0.03%
2019/03/26	1	37.10	1	36.90	36.90	0	19,704	0.00%
2019/03/25	0	0.00	2	36.48	36.70	-2	20,382	-0.01%
2019/03/21	0	0.00	1	36.85	36.75	-1	20,876	0.00%
2019/03/20	1	37.00	1	37.10	37.10	0	21,208	0.00%
2019/03/19	5	36.45	4	36.51	36.45	1	21,697	0.00%
2019/03/18	6	36.29	0	0.00	36.25	6	22,043	0.03%
2019/03/15	2	36.95	2	36.75	36.70	0	22,301	0.00%
2019/03/14	7	37.03	9	36.64	36.45	-2	22,583	-0.01%
2019/03/13	1	37.35	0	0.00	37.10	1	23,091	0.00%
2019/03/12	21	37.95	21	37.45	37.35	0	23,411	0.00%
2019/03/11	0	0.00	6	37.55	37.30	-6	23,766	-0.03%
2019/03/08	6	37.25	5	36.60	37.25	1	24,548	0.00%
2019/03/07	6	37.29	0	0.00	37.05	6	25,184	0.02%
2019/03/06	5	39.18	5	38.81	38.65	0	26,262	0.00%
2019/03/05	2	39.13	1	39.25	38.60	1	27,112	0.00%
2019/03/04	16	39.58	14	38.95	38.95	2	28,054	0.01%
2019/02/27	28	39.31	32	39.13	39.50	-4	28,110	-0.01%
2019/02/26	7	38.87	7	39.06	38.60	0	28,202	0.00%
2019/02/25	1	37.50	4	38.06	37.80	-3	28,383	-0.01%
2019/02/22	8	39.04	0	0.00	38.75	8	29,437	0.03%
2019/02/21	3	38.87	1	38.90	39.40	2	29,463	0.01%
2019/02/20	2	40.08	21	40.02	39.50	-19	29,489	-0.06%
2019/02/19	3	39.15	7	39.38	39.50	-4	29,660	-0.01%
2019/02/18	3	39.83	1	39.70	39.20	2	30,192	0.01%
2019/02/15	14	39.03	20	38.96	38.80	-6	30,612	-0.02%
2019/02/14	15	39.98	14	39.90	39.80	1	30,775	0.00%
2019/02/13	11	38.25	11	38.74	38.75	0	30,306	0.00%
2019/02/12	2	35.68	50	35.67	35.25	-48	30,182	-0.16%
2019/02/11	2	34.70	2	34.40	34.35	0	31,029	0.00%
2019/01/29	3	33.37	0	0.00	33.40	3	32,202	0.01%
2019/01/28	7	34.53	93	34.32	34.25	-86	32,566	-0.26%
2019/01/25	6	33.77	9	34.06	34.30	-3	33,389	-0.01%
2019/01/24	5	32.54	4	32.68	32.65	1	34,287	0.00%
2019/01/23	51	32.36	1	32.25	32.25	50	34,578	0.14%
2019/01/22	61	32.60	1	32.60	32.60	60	34,995	0.17%
2019/01/21	26	32.21	3	32.43	32.20	23	35,430	0.06%
2019/01/18	8	31.70	7	31.90	32.20	1	35,828	0.00%
2019/01/17	1	32.95	0	0.00	32.00	1	36,054	0.00%
2019/01/15	0	0.00	1	32.05	32.05	-1	36,476	0.00%
2019/01/14	6	32.35	4	32.60	31.85	2	36,612	0.01%
2019/01/11	8	33.43	4	33.45	32.95	4	36,713	0.01%
2019/01/10	2	34.08	1	33.40	33.40	1	36,865	0.00%
2019/01/09	2	33.20	1	34.00	33.40	1	37,074	0.00%
2019/01/07	16	33.09	13	33.12	33.55	3	37,762	0.01%
2019/01/04	15	30.87	15	30.83	31.50	0	38,001	0.00%
2019/01/03	1	32.00	0	0.00	32.00	1	37,814	0.00%
2019/01/02	1	33.80	7	33.50	33.50	-6	38,184	-0.02%
2018/12/28	13	33.50	0	0.00	33.50	13	38,634	0.03%
2018/12/27	3	33.82	2	33.88	33.50	1	39,107	0.00%
2018/12/26	0	0.00	1	32.50	32.50	-1	39,032	0.00%
2018/12/25	8	33.02	6	33.42	33.40	2	39,341	0.01%
2018/12/24	8	33.86	8	34.19	34.40	0	39,312	0.00%
2018/12/21	6	34.55	3	35.22	35.45	3	39,507	0.01%
2018/12/20	12	33.61	10	33.17	33.60	2	39,119	0.01%
2018/12/19	10	36.15	6	35.55	35.20	4	38,481	0.01%
2018/12/18	8	38.16	2	37.85	37.60	6	38,498	0.02%
2018/12/17	15	40.66	16	40.51	40.50	-1	38,648	0.00%
2018/12/14	5	40.70	0	0.00	40.70	5	38,836	0.01%
2018/12/13	7	42.11	34	42.18	42.30	-27	38,818	-0.07%
2018/12/12	1	42.15	12	41.95	41.85	-11	38,745	-0.03%
2018/12/11	39	41.67	10	41.75	40.55	29	38,901	0.07%
2018/12/10	18	39.75	45	40.84	41.45	-27	39,090	-0.07%
2018/12/06	12	40.68	3	40.25	40.15	9	39,164	0.02%
2018/12/05	12	41.96	11	41.26	41.90	1	39,076	0.00%
2018/12/04	5	43.15	1	43.20	43.20	4	39,419	0.01%
2018/12/03	7	44.81	0	0.00	44.20	7	39,430	0.02%
2018/11/30	30	42.18	9	42.78	43.20	21	38,819	0.05%
2018/11/29	29	41.98	17	42.06	42.50	12	38,225	0.03%
2018/11/28	6	39.97	21	40.17	39.85	-15	37,146	-0.04%
2018/11/27	11	39.61	26	39.65	39.40	-15	36,504	-0.04%
2018/11/26	5	38.38	3	38.23	38.20	2	35,653	0.01%
2018/11/23	15	37.91	13	38.45	37.35	2	35,760	0.01%
2018/11/22	16	38.65	12	38.94	38.15	4	35,578	0.01%
2018/11/21	32	39.62	29	39.12	39.50	3	35,256	0.01%
2018/11/20	8	37.52	9	37.74	37.45	-1	34,251	0.00%
2018/11/19	4	37.15	4	37.33	37.70	0	34,401	0.00%
2018/11/16	7	37.66	3	38.10	36.75	4	34,265	0.01%
2018/11/15	2	36.93	30	37.12	37.70	-28	33,749	-0.08%
2018/11/14	17	37.28	30	37.50	37.00	-13	33,259	-0.04%
2018/11/13	7	37.20	6	37.72	38.35	1	32,871	0.00%
2018/11/12	18	37.21	36	37.39	37.80	-18	32,467	-0.06%
2018/11/09	18	36.57	77	36.94	37.00	-59	32,209	-0.18%
2018/11/08	128	36.65	69	36.96	36.25	59	31,899	0.18%	大買/
2018/11/07	47	35.46	21	35.07	35.80	26	31,002	0.08%
2018/11/06	1	33.70	0	0.00	32.55	1	30,328	0.00%
2018/11/05	33	33.28	38	33.63	34.05	-5	30,079	-0.02%
2018/11/02	20	33.54	6	33.32	33.30	14	29,779	0.05%
2018/11/01	146	33.16	132	33.24	32.75	14	29,018	0.05%	大買/大賣/
2018/10/31	0	0.00	15	31.40	31.40	-15	27,766	-0.05%
2018/10/30	125	28.25	128	28.45	28.55	-3	27,535	-0.01%	大買/大賣/
2018/10/29	1	27.00	23	28.57	28.65	-22	27,409	-0.08%
2018/10/26	21	26.12	1	27.25	26.05	20	27,322	0.07%
2018/10/25	18	26.78	8	26.85	26.55	10	27,120	0.04%
2018/10/24	4	30.74	5	30.30	29.50	-1	26,849	0.00%
2018/10/23	3	31.88	1	31.80	31.35	2	26,639	0.01%
2018/10/22	1	31.90	1	32.65	33.10	0	26,588	0.00%
2018/10/19	1	31.45	1	31.95	32.35	0	26,568	0.00%
2018/10/18	13	33.58	12	33.61	33.25	1	26,457	0.00%
2018/10/17	48	33.49	49	33.43	33.10	-1	26,349	0.00%
2018/10/16	17	33.94	12	34.18	33.25	5	26,327	0.02%
2018/10/15	1	31.55	1	32.15	32.00	0	26,269	0.00%
2018/10/12	4	32.34	3	32.05	31.85	1	26,475	0.00%
2018/10/11	24	31.80	1	31.90	31.80	23	26,210	0.09%
2018/10/09	16	35.73	16	35.83	35.30	0	26,240	0.00%
2018/10/08	7	37.21	3	36.80	35.15	4	26,051	0.02%
2018/10/05	15	36.79	19	36.94	36.80	-4	25,907	-0.02%
2018/10/04	8	40.39	7	40.46	40.00	1	25,635	0.00%
2018/10/03	2	39.93	4	41.35	40.40	-2	25,839	-0.01%
2018/10/02	28	43.01	22	42.77	42.60	6	26,084	0.02%
2018/10/01	20	43.16	24	43.31	43.20	-4	26,286	-0.02%
2018/09/28	1	43.20	1	43.55	43.50	0	26,732	0.00%
2018/09/27	2	43.70	2	42.20	42.20	0	26,709	0.00%
2018/09/26	1	44.20	3	44.03	43.80	-2	27,040	-0.01%
2018/09/25	10	45.06	7	45.22	44.15	3	26,956	0.01%
2018/09/21	102	42.44	88	42.52	43.85	14	26,206	0.05%	大買/
2018/09/20	32	40.94	37	41.49	40.75	-5	25,600	-0.02%
2018/09/19	1	40.70	8	42.04	40.20	-7	25,686	-0.03%
2018/09/18	5	41.05	7	41.06	40.95	-2	25,896	-0.01%
2018/09/17	19	41.88	75	41.89	42.40	-56	26,186	-0.21%
2018/09/14	59	41.20	6	40.88	41.45	53	25,773	0.21%
2018/09/13	1	38.00	1	39.20	37.70	0	25,506	0.00%
2018/09/12	3	38.57	2	38.65	38.65	1	25,568	0.00%
2018/09/11	5	38.89	74	39.32	39.60	-69	25,723	-0.27%
2018/09/10	137	38.68	9	39.70	37.45	128	25,491	0.50%	大買/鉅額交易
2018/09/07	3	43.08	11	40.47	41.50	-8	25,119	-0.03%
2018/09/06	11	44.70	31	44.54	44.00	-20	25,060	-0.08%
2018/09/05	10	44.61	28	44.50	44.55	-18	25,627	-0.07%
2018/09/04	4	43.74	25	43.54	43.85	-21	27,102	-0.08%
2018/09/03	3	45.60	0	0.00	43.55	3	27,874	0.01%
2018/08/31	2	46.28	1	46.65	47.25	1	28,015	0.00%
2018/08/30	19	48.77	14	48.93	47.50	5	28,162	0.02%
2018/08/29	3	46.53	4	47.36	47.60	-1	28,205	0.00%
2018/08/28	8	47.36	2	47.35	47.10	6	28,746	0.02%
2018/08/27	0	0.00	7	46.86	47.20	-7	28,901	-0.02%
2018/08/24	4	44.31	3	43.65	42.95	1	29,383	0.00%
2018/08/23	6	46.70	6	46.49	46.40	0	30,829	0.00%
2018/08/22	5	47.21	4	47.31	47.10	1	31,632	0.00%
2018/08/21	21	47.46	17	47.44	47.00	4	33,184	0.01%
2018/08/20	15	47.50	18.2	47.26	47.00	-3.2	34,269	-0.01%
2018/08/17	0	0.00	1	52.10	51.80	-1	34,573	0.00%
2018/08/16	11	50.56	7	50.50	51.20	4	34,777	0.01%
2018/08/15	7	51.49	5	51.88	50.20	2	35,119	0.01%
2018/08/14	7	52.57	9	52.87	53.50	-2	35,718	-0.01%
2018/08/13	12	54.22	4	53.90	53.60	8	35,970	0.02%
2018/08/09	3	58.83	5	59.14	59.60	-2	38,103	-0.01%
2018/08/08	55	59.08	53	59.26	58.60	2	39,838	0.01%
2018/08/07	6	59.38	7	59.71	59.50	-1	40,602	0.00%
2018/08/06	1	57.10	1	57.90	58.30	0	41,808	0.00%
2018/08/03	64	55.73	45	56.51	57.80	19	42,958	0.04%
2018/08/02	6	58.52	23	56.64	56.50	-17	43,259	-0.04%
2018/08/01	7	61.19	6	61.92	61.80	1	43,841	0.00%
2018/07/31	3	61.60	0	0.00	63.00	3	45,167	0.01%
2018/07/30	0	0.00	1	61.80	61.80	-1	45,338	0.00%
2018/07/27	2	63.25	3	63.83	64.60	-1	45,469	0.00%
2018/07/26	8	64.20	10	63.61	63.30	-2	45,878	0.00%
2018/07/25	6	63.63	0	0.00	63.00	6	46,171	0.01%
2018/07/24	6	63.13	9	62.94	62.90	-3	46,194	-0.01%
2018/07/23	30	59.62	34	60.20	62.80	-4	46,073	-0.01%
2018/07/20	5	64.16	5	64.68	62.40	0	46,066	0.00%
2018/07/19	2	63.80	5	64.14	64.00	-3	45,727	-0.01%
2018/07/18	36	62.06	47	62.40	61.50	-11	46,120	-0.02%
2018/07/17	4	63.65	2	63.40	62.60	2	46,538	0.00%
2018/07/16	12	64.23	8	64.11	64.30	4	47,402	0.01%
2018/07/13	14	63.63	18	63.91	62.30	-4	48,285	-0.01%
2018/07/12	14	62.10	17.1	62.46	62.10	-3.1	47,998	-0.01%
2018/07/11	29	61.16	29	61.39	62.00	0	47,915	0.00%
2018/07/10	11	61.48	12	60.78	62.40	-1	47,730	0.00%
2018/07/09	36	58.53	32	58.90	57.80	4	47,682	0.01%
2018/07/06	43	57.90	45	58.02	58.70	-2	47,345	0.00%
2018/07/05	38	54.47	38	54.23	53.90	0	46,923	0.00%
2018/07/04	42	55.41	40	54.61	53.00	2	46,768	0.00%
2018/07/03	25	59.10	37	59.59	58.10	-12	46,387	-0.03%
2018/07/02	27	61.36	11	60.90	59.10	16	46,387	0.03%
2018/06/29	57	60.82	60	60.93	62.30	-3	46,271	-0.01%
2018/06/28	71	61.83	63	61.83	60.80	8	46,268	0.02%
2018/06/27	24	61.03	22	61.09	61.60	2	45,965	0.00%
2018/06/26	48	59.69	48	59.93	60.70	0	45,735	0.00%
2018/06/25	10	58.85	11	58.58	57.60	-1	45,247	0.00%
2018/06/22	22	60.91	14	60.98	59.70	8	45,234	0.02%
2018/06/21	15	62.07	13.5	62.37	62.50	1.5	45,060	0.00%
2018/06/20	18	62.09	21	61.92	60.60	-3	44,997	-0.01%
2018/06/19	2	65.20	14	64.87	64.50	-12	44,847	-0.03%
2018/06/15	4	67.55	1	68.40	66.60	3	44,751	0.01%
2018/06/14	13	68.23	20	68.07	68.10	-7	44,648	-0.02%
2018/06/13	31	69.29	26	68.73	67.00	5	44,859	0.01%
2018/06/12	25	71.68	23	71.60	70.00	2	44,681	0.00%
2018/06/11	21	67.56	14	67.52	69.70	7	43,257	0.02%
2018/06/08	6	63.87	4	62.00	63.40	2	42,538	0.00%
2018/06/07	3	66.60	4	65.23	65.00	-1	42,363	0.00%
2018/06/06	11	66.29	2	65.50	66.00	9	42,989	0.02%
2018/06/05	33.3	66.44	21	67.13	63.70	12.3	43,474	0.03%
2018/06/04	45	66.78	34	66.90	67.30	11	42,688	0.03%
2018/06/01	7	68.64	1	67.70	67.10	6	42,378	0.01%
2018/05/31	43	71.71	45	71.78	69.90	-2	41,822	0.00%
2018/05/30	14	67.30	12	67.35	67.80	2	40,393	0.00%
2018/05/29	22	67.34	37	67.68	66.40	-15	39,562	-0.04%
2018/05/28	10	62.16	15	63.95	64.80	-5	37,968	-0.01%
2018/05/25	27	60.31	14	60.41	60.50	13	36,847	0.04%
2018/05/23	16	59.37	18	59.07	58.90	-2	36,141	-0.01%
2018/05/22	10	59.86	17	61.68	58.50	-7	35,613	-0.02%
2018/05/21	4	63.08	7	62.71	62.60	-3	34,997	-0.01%
2018/05/18	54	61.70	71.2	61.88	63.20	-17.2	34,507	-0.05%
2018/05/17	152	62.65	148	63.05	61.20	4	33,760	0.01%	大買/大賣/
2018/05/16	91	61.17	100	61.43	62.00	-9	32,460	-0.03%
2018/05/15	30	57.63	30	57.69	57.30	0	31,009	0.00%
2018/05/14	61	56.75	53	57.03	58.10	8	30,392	0.03%
2018/05/11	35	54.87	24	54.77	52.90	11	29,133	0.04%
2018/05/10	16	52.89	7	52.13	53.50	9	27,993	0.03%
2018/05/09	33	53.52	99	53.36	52.50	-66	27,547	-0.24%
2018/05/08	71	53.33	69	53.73	53.80	2	26,881	0.01%
2018/05/07	31	49.95	2	48.90	50.00	29	25,652	0.11%
2018/05/04	2	48.60	1	48.60	47.25	1	25,600	0.00%
2018/05/03	20	49.31	15	49.02	48.75	5	25,913	0.02%
2018/05/02	7	48.49	7	48.64	48.90	0	25,992	0.00%
2018/04/30	6	46.97	0	0.00	46.80	6	26,032	0.02%
2018/04/27	9	46.69	1	46.40	46.50	8	27,327	0.03%
2018/04/26	3	47.40	4	47.23	45.90	-1	28,276	0.00%
2018/04/25	4	46.96	4	47.38	47.60	0	28,445	0.00%
2018/04/24	31	48.19	9	48.06	46.25	22	29,126	0.08%
2018/04/23	10	50.08	15	50.24	48.80	-5	28,557	-0.02%
2018/04/20	15	49.19	44	48.90	48.70	-29	28,578	-0.10%
2018/04/19	5	47.89	13	47.88	49.10	-8	27,712	-0.03%
2018/04/18	1	44.85	0	0.00	44.65	1	26,756	0.00%
2018/04/16	12	45.80	9	45.88	45.50	3	27,170	0.01%
2018/04/13	36	46.36	45	46.50	45.65	-9	27,575	-0.03%
2018/04/12	5	44.70	5	44.50	44.90	0	27,359	0.00%
2018/04/11	3	45.65	3	45.87	45.05	0	28,225	0.00%
2018/04/10	56	44.90	15	44.81	44.60	41	28,851	0.14%
2018/04/09	21	44.38	58	44.39	43.80	-37	29,531	-0.13%
2018/04/03	3	43.63	11	43.65	44.25	-8	29,498	-0.03%
2018/04/02	47	43.83	10	43.19	43.05	37	29,804	0.12%
2018/03/31	19	43.55	0	0.00	44.00	19	29,953	0.06%
2018/03/30	30	46.00	32	44.75	44.70	-2	30,304	-0.01%
2018/03/29	24	46.44	39	45.57	45.50	-15	30,876	-0.05%
2018/03/28	42	46.37	10	46.00	45.80	32	30,715	0.10%
2018/03/27	5	47.22	2	47.33	47.15	3	30,879	0.01%
2018/03/26	37	45.05	57	45.59	45.75	-20	31,408	-0.06%
2018/03/23	28	45.19	10	45.13	45.00	18	31,596	0.06%
2018/03/22	24	47.84	32	48.33	47.05	-8	31,550	-0.03%
2018/03/21	4	47.38	5	48.02	47.00	-1	31,458	0.00%
2018/03/20	8	47.12	0	0.00	47.25	8	31,677	0.03%
2018/03/19	56	48.81	52	48.68	47.65	4	31,851	0.01%
2018/03/16	83	48.04	124	47.81	47.20	-41	31,592	-0.13%	大賣/
2018/03/15	42	46.54	30	46.73	47.00	12	31,638	0.04%
2018/03/14	19	47.87	0	0.00	46.90	19	31,960	0.06%
2018/03/13	16	48.07	11	48.36	48.55	5	32,804	0.02%
2018/03/12	82	48.12	50	47.88	47.75	32	33,151	0.10%
2018/03/09	17	46.08	27	47.11	47.50	-10	33,111	-0.03%
2018/03/08	3	43.10	16	43.05	43.20	-13	33,139	-0.04%
2018/03/07	16	42.12	22	42.51	42.70	-6	33,542	-0.02%
2018/03/06	31	42.70	19	42.09	42.40	12	33,993	0.04%
2018/03/05	11	42.81	10	42.85	41.40	1	34,392	0.00%
2018/03/02	2	44.28	0	0.00	44.10	2	34,552	0.01%
2018/03/01	6	45.01	5	44.50	45.00	1	35,135	0.00%
2018/02/27	0	0.00	3	45.57	45.30	-3	35,753	-0.01%
2018/02/26	7	45.79	9	45.78	45.50	-2	36,140	-0.01%
2018/02/23	2	45.05	2	44.83	44.50	0	36,662	0.00%
2018/02/22	5	44.41	1	44.50	44.15	4	38,036	0.01%
2018/02/21	20	45.00	7	44.84	45.00	13	39,623	0.03%
2018/02/12	5	43.50	6	43.07	43.00	-1	39,949	0.00%
2018/02/09	1	40.80	1	41.60	42.90	0	40,294	0.00%
2018/02/08	21	44.74	43	43.24	43.50	-22	40,591	-0.05%
2018/02/07	10	45.60	28	46.08	45.10	-18	40,855	-0.04%
2018/02/06	13	45.20	4	44.58	42.50	9	41,706	0.02%
2018/02/05	1	46.15	17	45.03	47.20	-16	43,336	-0.04%
2018/02/02	2	47.25	7	47.12	47.20	-5	44,680	-0.01%
2018/02/01	7	49.07	7	48.73	48.00	0	46,364	0.00%
2018/01/31	27	47.45	2	47.63	48.00	25	47,867	0.05%
2018/01/30	18	50.02	10	48.57	48.60	8	48,603	0.02%
2018/01/29	10	49.80	0	0.00	49.85	10	48,644	0.02%
2018/01/26	8	49.06	17	50.07	49.00	-9	48,988	-0.02%
2018/01/25	27	51.39	43	50.54	49.50	-16	48,892	-0.03%
2018/01/24	10	52.39	11	52.50	52.30	-1	48,813	0.00%
2018/01/23	69	53.64	36	53.92	52.40	33	49,067	0.07%
2018/01/22	17	51.06	21	51.80	53.60	-4	48,434	-0.01%
2018/01/19	11	48.44	21	48.56	48.75	-10	49,111	-0.02%
2018/01/18	24	48.32	32	48.35	47.90	-8	49,222	-0.02%
2018/01/17	29	47.43	15	47.10	46.90	14	49,485	0.03%
2018/01/16	70	47.89	88	47.27	47.05	-18	50,360	-0.04%
2018/01/15	40	46.50	6	46.94	47.00	34	51,050	0.07%
2018/01/12	2	45.90	4	46.69	45.90	-2	51,888	0.00%
2018/01/11	0	0.00	17	45.84	46.20	-17	52,157	-0.03%
2018/01/10	12	46.44	1	46.90	45.85	11	52,303	0.02%
2018/01/09	3	46.30	1	46.75	47.25	2	52,530	0.00%
2018/01/08	10	46.37	24	46.19	45.05	-14	52,941	-0.03%
2018/01/05	23	47.79	27	47.92	47.15	-4	53,817	-0.01%
2018/01/04	12	45.36	27	45.36	46.50	-15	54,411	-0.03%
2018/01/03	15	44.47	14	44.56	43.95	1	53,809	0.00%
2018/01/02	5	42.56	1	42.55	42.35	4	53,322	0.01%