合晶 (6182)-國票-台東券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.95
漲跌
▲0.65
漲幅
+1.65%
成交量
4,082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(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－國票-台東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-台東券商分點個股進出
國票-台東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	39.45	0	0.00	39.95	1	2,954	0.03%
2024/04/29	0	0.00	1	39.40	39.50	-1	2,941	-0.03%
2024/04/18	0	0.00	10	39.80	39.70	-10	2,977	-0.34%
2024/04/15	2	39.80	0	0.00	40.10	2	2,945	0.07%
2024/04/12	0	0.00	6	39.50	39.45	-6	2,947	-0.20%
2024/04/10	0	0.00	2	40.18	39.95	-2	3,008	-0.07%
2024/04/09	0	0.00	5	39.90	39.90	-5	3,025	-0.17%
2024/04/03	1	39.60	0	0.00	39.95	1	3,069	0.03%
2024/04/02	7	39.79	0	0.00	40.15	7	3,112	0.22%
2024/04/01	4	39.93	0	0.00	39.90	4	3,203	0.12%
2024/03/29	2	39.08	0	0.00	39.00	2	3,209	0.06%
2024/03/28	6	38.87	0	0.00	38.80	6	3,278	0.18%
2024/03/26	6	38.92	0	0.00	38.75	6	3,388	0.18%
2024/03/12	1	41.40	0	0.00	41.20	1	4,493	0.02%
2024/03/11	1	41.95	0	0.00	41.60	1	4,453	0.02%
2024/03/06	1	39.90	0	0.00	39.85	1	3,958	0.03%
2024/02/27	0	0.00	5	40.31	39.90	-5	4,006	-0.12%
2024/02/19	0	0.00	1	41.55	41.70	-1	3,969	-0.03%
2024/01/22	0	0.00	1	42.65	42.55	-1	4,248	-0.02%
2024/01/18	3	41.87	0	0.00	41.60	3	4,334	0.07%
2024/01/17	3	42.33	0	0.00	42.20	3	4,333	0.07%
2024/01/15	0	0.00	3	43.25	43.15	-3	4,308	-0.07%
2024/01/10	1	42.50	0	0.00	42.35	1	4,351	0.02%
2024/01/03	2	42.70	0	0.00	43.20	2	4,318	0.05%
2023/12/29	2	43.35	0	0.00	43.30	2	4,298	0.05%
2023/12/28	1	43.60	0	0.00	43.55	1	4,277	0.02%
2023/12/27	2	43.70	0	0.00	43.95	2	4,250	0.05%
2023/12/20	0	0.00	3	44.75	44.65	-3	3,989	-0.08%
2023/12/19	7	45.18	0	0.00	45.00	7	3,943	0.18%
2023/12/15	0	0.00	2	48.90	48.05	-2	3,768	-0.05%
2023/12/13	6	47.55	0	0.00	46.45	6	3,474	0.17%
2023/12/12	40	46.29	40	47.60	47.60	0	3,179	0.00%
2023/12/11	1	44.35	0	0.00	44.20	1	2,933	0.03%
2023/12/04	0	0.00	1	45.45	45.00	-1	3,281	-0.03%
2023/11/16	0	0.00	4	43.80	43.80	-4	3,373	-0.12%
2023/11/13	2	43.05	0	0.00	42.95	2	3,426	0.06%
2023/11/09	2	42.50	1	42.40	42.40	1	3,456	0.03%
2023/11/07	0	0.00	7	43.11	43.00	-7	3,444	-0.20%
2023/11/06	1	43.50	0	0.00	43.50	1	3,448	0.03%
2023/10/19	0	0.00	1	45.90	45.90	-1	3,586	-0.03%
2023/10/16	0	0.00	1	46.35	46.35	-1	3,738	-0.03%
2023/10/13	0	0.00	4	46.50	46.50	-4	3,861	-0.10%
2023/10/11	0	0.00	2	45.20	45.05	-2	4,050	-0.05%
2023/09/19	1	46.35	0	0.00	45.70	1	4,900	0.02%
2023/09/18	2	47.08	2	46.90	46.70	0	4,853	0.00%
2023/09/14	0	0.00	1	46.10	46.00	-1	4,750	-0.02%
2023/09/13	0	0.00	26	46.07	45.90	-26	4,749	-0.55%
2023/08/15	0	0.00	1	39.60	39.25	-1	4,833	-0.02%
2023/08/11	1	40.05	0	0.00	39.95	1	4,795	0.02%
2023/08/10	0	0.00	10	40.23	40.00	-10	4,773	-0.21%
2023/08/08	0	0.00	10	41.45	41.50	-10	4,637	-0.22%
2023/07/31	0	0.00	1	42.65	42.50	-1	4,534	-0.02%
2023/07/24	0	0.00	1	43.55	43.05	-1	4,423	-0.02%
2023/07/21	21	44.69	101	44.50	44.40	-80	4,421	-1.81%	大賣/
2023/07/19	31	46.51	0	0.00	45.60	31	4,456	0.70%
2023/07/18	0	0.00	250	48.40	48.60	-250	4,399	-5.68%	大賣/鉅額交易
2023/07/17	10	48.78	17	48.76	48.90	-7	4,293	-0.16%
2023/07/14	10	48.45	0	0.00	48.45	10	4,239	0.24%
2023/07/13	31	47.71	0	0.00	47.35	31	4,166	0.74%
2023/07/12	10	48.60	0	0.00	48.10	10	4,123	0.24%
2023/07/11	1	48.05	31	47.70	47.80	-30	4,014	-0.75%
2023/07/07	3	46.47	0	0.00	46.70	3	3,963	0.08%
2023/07/05	0	0.00	50	47.05	47.35	-50	3,870	-1.29%
2023/07/04	0	0.00	5	46.82	46.75	-5	3,838	-0.13%
2023/06/30	0	0.00	3	47.00	47.30	-3	3,822	-0.08%
2023/06/29	3	46.70	10	47.00	46.95	-7	3,842	-0.18%
2023/06/28	1	47.30	5	47.10	47.20	-4	3,834	-0.10%
2023/06/27	10	47.15	10	47.50	46.60	0	3,836	0.00%
2023/06/21	0	0.00	2	46.25	46.15	-2	3,831	-0.05%
2023/06/19	3	46.20	0	0.00	46.25	3	4,117	0.07%
2023/06/16	10	46.60	30	46.50	46.65	-20	4,269	-0.47%
2023/06/15	2	46.55	0	0.00	46.40	2	4,270	0.05%
2023/06/14	8	46.31	0	0.00	46.30	8	4,244	0.19%
2023/06/13	30	44.50	0	0.00	44.50	30	4,099	0.73%
2023/06/09	0	0.00	50	43.80	43.90	-50	4,224	-1.18%
2023/06/07	0	0.00	30	44.90	45.20	-30	4,335	-0.69%
2023/05/18	0	0.00	50	43.40	43.50	-50	4,597	-1.09%
2023/05/17	0	0.00	50	43.15	43.00	-50	4,643	-1.08%
2023/05/02	0	0.00	1	43.35	44.00	-1	5,268	-0.02%
2023/04/28	1	43.15	0	0.00	43.20	1	5,378	0.02%
2023/04/27	0	0.00	1	43.05	43.20	-1	5,360	-0.02%
2023/04/26	11	42.47	0	0.00	42.50	11	5,334	0.21%
2023/04/25	0	0.00	16	42.95	42.55	-16	5,320	-0.30%
2023/04/21	10	45.00	0	0.00	44.10	10	5,301	0.19%
2023/04/17	0	0.00	50	46.20	46.15	-50	5,238	-0.95%
2023/04/14	0	0.00	1	46.70	46.70	-1	5,182	-0.02%
2023/04/13	1	47.20	2	47.45	46.85	-1	5,147	-0.02%
2023/04/10	40	48.61	0	0.00	48.65	40	4,980	0.80%
2023/03/24	0	0.00	8	49.30	49.35	-8	4,633	-0.17%
2023/03/21	8	47.82	5	48.19	47.70	3	4,191	0.07%
2023/03/20	0	0.00	2	47.15	47.20	-2	4,007	-0.05%
2023/03/17	0	0.00	0.1	46.30	46.20	-0.1	3,945	0.00%
2023/03/16	0	0.00	2	46.70	46.45	-2	3,860	-0.05%
2023/03/08	2	45.70	0	0.00	46.90	2	3,772	0.05%
2023/03/06	0	0.00	0	45.50	46.05	0	3,738	0.00%
2023/03/01	0	0.00	1	44.30	45.10	-1	3,897	-0.03%
2023/02/24	1.2	44.66	0	0.00	44.90	1.2	3,889	0.03%
2023/02/23	0	0.00	10	45.35	45.35	-10	3,899	-0.26%
2023/02/22	0	0.00	6	45.00	45.15	-6	3,948	-0.15%
2023/02/21	1	45.90	0	0.00	45.85	1	3,949	0.03%
2023/02/17	10	46.15	0	0.00	46.25	10	4,126	0.24%
2023/02/16	5	46.30	0	0.00	46.45	5	4,165	0.12%
2023/02/13	0	0.00	2	45.20	45.15	-2	4,433	-0.05%
2023/02/09	0	0.00	2	46.55	46.65	-2	4,594	-0.04%
2023/02/08	0.1	46.30	32	46.29	46.15	-31.9	4,578	-0.70%
2023/02/07	2	45.80	0	0.00	46.20	2	4,562	0.04%
2023/02/06	0.2	45.00	0	0.00	44.70	0.2	4,616	0.00%
2023/02/03	0.3	45.67	0	0.00	45.55	0.3	4,610	0.01%
2023/02/02	5	46.35	0	0.00	46.10	5	4,610	0.11%
2023/02/01	5.1	45.54	0	0.00	45.50	5.1	4,585	0.11%
2023/01/31	0.1	44.85	5	44.75	44.85	-4.9	4,618	-0.11%
2023/01/16	0	0.00	1	41.85	42.20	-1	4,562	-0.02%
2023/01/13	4	42.18	0	0.00	41.80	4	4,593	0.09%
2023/01/12	0	0.00	4	42.95	42.55	-4	4,600	-0.09%
2023/01/09	6	43.95	0	0.00	44.25	6	4,683	0.13%
2022/12/27	6	42.05	0	0.00	42.15	6	5,257	0.11%
2022/12/23	0	0.00	2	41.65	41.80	-2	5,471	-0.04%
2022/12/16	0	0.00	4	43.65	43.65	-4	6,368	-0.06%
2022/12/15	0	0.00	1	44.75	44.60	-1	6,395	-0.02%
2022/12/07	0	0.00	50	45.05	44.75	-50	6,595	-0.76%
2022/12/06	3	46.68	0	0.00	46.00	3	6,609	0.05%
2022/12/02	1	47.50	0	0.00	47.60	1	6,622	0.02%
2022/12/01	0	0.00	3	47.50	47.70	-3	6,644	-0.05%
2022/11/30	5	45.30	0	0.00	45.95	5	6,594	0.08%
2022/11/29	0	0.00	5	44.40	45.20	-5	6,728	-0.07%
2022/11/25	0	0.00	1	46.70	45.90	-1	6,802	-0.01%
2022/11/24	3	46.35	0	0.00	46.50	3	6,820	0.04%
2022/11/23	0	0.00	1	46.00	45.20	-1	6,795	-0.01%
2022/11/22	1	45.85	0	0.00	45.65	1	6,842	0.01%
2022/11/18	20	46.00	0	0.00	45.65	20	7,432	0.27%
2022/11/15	0	0.00	5	45.60	46.00	-5	7,430	-0.07%
2022/11/14	1	44.75	0	0.00	45.00	1	7,468	0.01%
2022/11/11	1	45.00	2	45.08	44.75	-1	7,530	-0.01%
2022/11/10	1	43.55	1	43.80	43.80	0	7,430	0.00%
2022/11/09	5	42.73	0	0.00	43.00	5	7,527	0.07%
2022/11/08	1	42.55	1	42.25	42.25	0	7,570	0.00%
2022/11/07	1	41.85	1	42.35	42.35	0	7,805	0.00%
2022/11/04	0	0.00	1	41.80	42.20	-1	8,032	-0.01%
2022/11/02	3	40.70	2	40.83	41.00	1	8,098	0.01%
2022/10/28	0	0.00	7	39.05	39.05	-7	8,131	-0.09%
2022/10/27	2	39.60	5	39.36	39.95	-3	8,121	-0.04%
2022/10/26	51	37.93	1	38.30	37.60	50	8,063	0.62%
2022/10/24	6	39.22	5	39.90	38.95	1	8,111	0.01%
2022/10/20	5	39.50	0	0.00	38.70	5	8,089	0.06%
2022/10/18	0	0.00	11	39.72	39.55	-11	8,090	-0.14%
2022/10/17	0	0.00	35	37.79	39.80	-35	8,162	-0.43%
2022/10/14	16	38.53	2	38.73	38.95	14	8,231	0.17%
2022/10/13	2	37.05	1	37.10	36.40	1	8,282	0.01%
2022/10/12	1	38.30	1	38.80	38.70	0	8,242	0.00%
2022/10/11	1	38.45	0	0.00	38.40	1	8,291	0.01%
2022/10/07	1	40.60	0	0.00	40.60	1	8,336	0.01%
2022/10/05	0	0.00	3	41.78	40.80	-3	8,345	-0.04%
2022/10/04	2	39.68	83	39.63	39.90	-81	8,311	-0.97%
2022/10/03	1	38.45	2	38.40	38.60	-1	8,391	-0.01%
2022/09/30	76	37.39	5	37.45	39.45	71	8,407	0.84%
2022/09/29	10	39.08	1	38.50	38.30	9	8,428	0.11%
2022/09/28	21	38.84	1	38.20	37.90	20	8,439	0.24%
2022/09/27	36	38.43	15	39.40	40.30	21	8,331	0.25%
2022/09/26	5	41.15	4	42.83	40.15	1	8,083	0.01%
2022/09/23	1	44.50	0	0.00	44.60	1	7,976	0.01%
2022/09/22	0	0.00	5	44.70	45.80	-5	7,992	-0.06%
2022/09/21	11	45.99	4	45.50	45.35	7	7,978	0.09%
2022/09/19	3	47.43	3	46.97	46.80	0	8,015	0.00%
2022/09/16	2	47.58	0	0.00	47.25	2	8,045	0.02%
2022/09/15	2	48.90	0	0.00	48.25	2	8,114	0.02%
2022/09/14	1	48.50	0	0.00	48.80	1	8,186	0.01%
2022/09/13	22	48.89	12	49.19	48.90	10	8,228	0.12%
2022/09/12	13	49.36	2	49.20	49.30	11	8,309	0.13%
2022/09/08	1	47.60	1	47.90	48.00	0	8,404	0.00%
2022/09/07	0	0.00	11	46.55	46.50	-11	8,480	-0.13%
2022/09/06	3	47.75	1	48.50	47.30	2	8,494	0.02%
2022/09/05	2	49.18	0	0.00	48.50	2	8,483	0.02%
2022/09/02	1	51.00	0	0.00	51.00	1	8,479	0.01%
2022/09/01	0	0.00	6	51.10	51.10	-6	8,484	-0.07%
2022/08/30	2	51.30	0	0.00	52.00	2	8,477	0.02%
2022/08/29	7	50.87	0	0.00	50.70	7	8,441	0.08%
2022/08/26	2	53.50	0	0.00	52.70	2	8,393	0.02%
2022/08/25	0	0.00	2	53.20	53.60	-2	8,176	-0.02%
2022/08/23	2	50.40	2	50.20	50.70	0	8,204	0.00%
2022/08/22	1	50.80	11	51.15	50.80	-10	8,484	-0.12%
2022/08/19	8	51.95	9	51.79	51.60	-1	8,626	-0.01%
2022/08/18	0	0.00	1	51.50	51.50	-1	8,886	-0.01%
2022/08/17	2	51.20	0	0.00	50.90	2	8,984	0.02%
2022/08/16	35	51.63	0	0.00	51.00	35	9,064	0.39%
2022/08/15	1	49.95	1	50.20	50.20	0	8,954	0.00%
2022/08/12	36	50.46	27	50.37	50.30	9	8,964	0.10%
2022/08/11	40	49.38	2	49.23	49.60	38	8,792	0.43%
2022/08/10	0	0.00	3	46.90	47.60	-3	8,698	-0.03%
2022/08/09	24	47.13	5	47.30	47.10	19	8,845	0.21%
2022/08/08	8	45.81	3	45.93	45.95	5	9,344	0.05%
2022/08/05	35	45.93	2.2	46.46	46.50	32.8	9,800	0.33%
2022/08/04	51.1	44.66	5	44.80	45.30	46.1	9,801	0.47%
2022/08/03	0.1	45.20	4	45.16	45.10	-3.9	9,954	-0.04%
2022/08/02	1	45.40	0	0.00	45.45	1	10,187	0.01%
2022/08/01	3	47.30	0	0.00	47.15	3	10,426	0.03%
2022/07/29	2	47.60	4	48.08	47.75	-2	10,543	-0.02%
2022/07/28	0	0.00	4	47.31	47.00	-4	10,780	-0.04%
2022/07/27	3	45.95	1	46.60	47.15	2	10,957	0.02%
2022/07/26	1	46.10	6	46.95	45.90	-5	10,981	-0.05%
2022/07/25	1	47.60	0	0.00	47.55	1	11,009	0.01%
2022/07/22	8	48.51	10	48.10	48.10	-2	11,136	-0.02%
2022/07/21	2	48.30	4	48.15	48.95	-2	11,207	-0.02%
2022/07/20	10	48.00	11	47.35	47.25	-1	11,225	-0.01%
2022/07/19	32	46.41	1	46.55	46.55	31	11,345	0.27%
2022/07/18	3	48.15	1	48.10	48.20	2	11,402	0.02%
2022/07/15	10	47.35	3	47.70	47.55	7	11,364	0.06%
2022/07/14	3	45.00	0	0.00	46.15	3	11,335	0.03%
2022/07/13	0	0.00	1	45.40	44.80	-1	11,443	-0.01%
2022/07/12	26	45.07	16	43.96	44.00	10	11,600	0.09%
2022/07/11	54	47.76	11	47.25	47.30	43	11,749	0.37%
2022/07/08	0	0.00	6	46.52	46.40	-6	11,789	-0.05%
2022/07/07	0	0.00	3	44.43	44.90	-3	11,800	-0.03%
2022/07/06	1	44.70	0	0.00	43.30	1	12,100	0.01%
2022/07/05	0	0.00	1	45.85	46.00	-1	12,371	-0.01%
2022/07/01	31	45.59	17	48.19	45.05	14	12,365	0.11%
2022/06/30	3	48.42	1	48.30	48.05	2	12,273	0.02%
2022/06/28	1	50.50	0	0.00	51.00	1	12,440	0.01%
2022/06/27	1	52.40	1	51.50	52.40	0	12,592	0.00%
2022/06/24	1	50.10	2	50.80	50.50	-1	12,776	-0.01%
2022/06/23	24	49.48	1	49.95	49.95	23	13,229	0.17%
2022/06/22	6	51.20	1	50.20	50.20	5	14,000	0.04%
2022/06/21	30	50.90	2	51.70	52.40	28	14,530	0.19%
2022/06/20	2	51.05	2	52.05	50.20	0	14,839	0.00%
2022/06/17	8	52.41	3	53.17	52.60	5	14,885	0.03%
2022/06/16	6	56.17	10	54.68	54.60	-4	14,888	-0.03%
2022/06/15	1	57.50	0	0.00	57.00	1	14,993	0.01%
2022/06/14	0	0.00	1	57.20	58.40	-1	15,309	-0.01%
2022/06/13	4	58.08	11	58.19	57.70	-7	15,378	-0.05%
2022/06/10	1	60.40	0	0.00	60.50	1	15,371	0.01%
2022/06/09	0	0.00	1	61.30	61.00	-1	15,626	-0.01%
2022/06/08	1	61.60	3	61.10	60.80	-2	15,664	-0.01%
2022/06/07	1	61.10	0	0.00	61.30	1	15,905	0.01%
2022/06/06	0	0.00	10	61.10	61.00	-10	16,035	-0.06%
2022/06/02	3	61.90	0	0.00	61.60	3	16,288	0.02%
2022/06/01	8	61.49	3	61.83	61.60	5	16,483	0.03%
2022/05/31	4	62.63	4	62.50	62.30	0	16,488	0.00%
2022/05/30	10	62.70	14	62.07	62.00	-4	16,441	-0.02%
2022/05/27	1	60.80	1	60.70	60.70	0	16,268	0.00%
2022/05/26	2	60.40	18	60.52	60.00	-16	16,175	-0.10%
2022/05/25	19	59.50	6	59.50	59.80	13	15,883	0.08%
2022/05/24	3	58.93	0	0.00	57.50	3	15,892	0.02%
2022/05/23	2	59.95	1	59.20	59.40	1	15,785	0.01%
2022/05/20	4	59.60	4	59.08	59.60	0	15,830	0.00%
2022/05/19	1	59.60	0	0.00	59.60	1	15,801	0.01%
2022/05/18	1	59.30	1	59.10	59.30	0	15,781	0.00%
2022/05/17	5	59.04	0	0.00	60.10	5	15,738	0.03%
2022/05/16	187	60.59	171	58.62	58.60	16	15,715	0.10%	大買/大賣/
2022/05/13	10	58.49	15	58.84	59.70	-5	15,340	-0.03%
2022/05/12	3	55.83	10.2	55.52	55.50	-7.2	15,166	-0.05%
2022/05/11	2	57.05	0	0.00	56.90	2	15,825	0.01%
2022/05/10	11	57.29	1	57.40	58.00	10	16,239	0.06%
2022/05/09	0	0.00	4	56.75	56.60	-4	16,322	-0.02%
2022/05/06	2	55.25	0	0.00	55.50	2	16,342	0.01%
2022/05/05	10	57.80	8	57.84	57.80	2	16,717	0.01%
2022/05/04	7	55.54	1	55.60	55.60	6	16,714	0.04%
2022/05/03	2	55.20	0	0.00	55.50	2	16,822	0.01%
2022/04/29	0	0.00	4	54.60	54.30	-4	17,101	-0.02%
2022/04/28	5	54.32	1	54.70	54.70	4	17,318	0.02%
2022/04/27	40	52.15	0.1	51.50	53.80	39.9	17,354	0.23%
2022/04/26	0	0.00	3	55.90	54.70	-3	17,287	-0.02%
2022/04/25	2	54.60	69	54.94	54.20	-67	17,357	-0.39%
2022/04/22	7	58.14	0	0.00	57.90	7	17,523	0.04%
2022/04/21	0	0.00	2	59.50	59.90	-2	17,766	-0.01%
2022/04/20	6	59.38	0	0.00	58.90	6	18,011	0.03%
2022/04/19	23	60.03	0	0.00	59.30	23	18,412	0.12%
2022/04/18	2	59.00	9	59.62	59.00	-7	18,403	-0.04%
2022/04/15	13	59.13	3	58.20	58.40	10	18,432	0.05%
2022/04/14	0	0.00	3	60.90	60.80	-3	18,655	-0.02%
2022/04/13	11	62.00	1	62.10	62.40	10	18,634	0.05%
2022/04/12	5	61.52	2	63.40	60.90	3	18,821	0.02%
2022/04/11	14	64.18	5	65.50	62.60	9	18,728	0.05%
2022/04/08	3	68.17	2.1	68.39	68.00	0.9	18,893	0.00%
2022/04/07	10	69.27	5	68.00	68.00	5	18,970	0.03%
2022/04/06	2	68.60	1	69.40	69.40	1	19,232	0.01%
2022/04/01	3	68.43	8	67.60	69.00	-5	19,662	-0.03%
2022/03/31	14	69.06	10	68.95	68.90	4	19,841	0.02%
2022/03/30	18	69.68	7	69.94	69.80	11	19,946	0.06%
2022/03/29	2.1	69.51	1	69.20	70.00	1.1	20,416	0.01%
2022/03/28	5	68.58	0	0.00	70.50	5	20,327	0.02%
2022/03/25	29	72.51	11	72.04	71.10	18	20,092	0.09%
2022/03/24	436	76.03	400	76.01	76.30	36	19,374	0.19%	大買/大賣/
2022/03/23	26.3	78.63	13	78.69	79.00	13.3	19,064	0.07%
2022/03/22	0.1	76.78	1	77.30	77.20	-0.9	19,631	0.00%
2022/03/21	52.1	76.04	4	76.40	75.80	48.1	19,753	0.24%
2022/03/18	6	75.89	1	75.30	75.30	5	20,122	0.02%
2022/03/17	50	74.30	9	75.00	74.90	41	20,327	0.20%
2022/03/16	2	70.70	0	0.00	70.40	2	20,662	0.01%
2022/03/15	10	71.50	11	70.11	70.20	-1	21,408	0.00%
2022/03/14	10	72.90	0	0.00	72.50	10	23,269	0.04%
2022/03/11	2	70.40	0	0.00	71.40	2	23,531	0.01%
2022/03/10	0.1	72.40	3	71.20	71.70	-2.9	24,096	-0.01%
2022/03/09	2	69.20	4.2	69.19	68.60	-2.2	24,579	-0.01%
2022/03/08	8	69.45	9	69.37	68.10	-1	25,744	0.00%
2022/03/07	11	72.03	1	74.20	72.00	10	27,870	0.04%
2022/03/04	1	77.40	2	77.60	76.50	-1	30,560	0.00%
2022/03/03	0	0.00	11.5	77.26	77.40	-11.5	32,162	-0.04%
2022/03/02	1.7	75.44	2	76.05	76.30	-0.3	33,425	0.00%
2022/03/01	2	73.55	6	74.63	75.20	-4	35,505	-0.01%
2022/02/25	0	0.00	3	73.10	72.40	-3	37,159	-0.01%
2022/02/24	10	72.47	31	71.86	71.50	-21	37,706	-0.06%
2022/02/23	3	75.43	18	75.03	75.80	-15	38,556	-0.04%
2022/02/22	9.1	75.09	4	76.23	74.90	5.1	38,753	0.01%
2022/02/21	10	77.64	0	0.00	77.30	10	38,827	0.03%
2022/02/18	11.3	77.94	0	0.00	78.30	11.3	39,120	0.03%
2022/02/17	11	77.91	4	77.75	77.00	7	39,815	0.02%
2022/02/16	1	79.00	1	78.10	78.10	0	39,830	0.00%
2022/02/15	23	78.90	1	79.80	77.80	22	40,095	0.05%
2022/02/14	48.5	78.30	0	0.00	77.80	48.5	40,215	0.12%
2022/02/11	2.5	79.56	3	80.27	79.70	-0.5	40,771	0.00%
2022/02/10	10	78.00	16	77.18	78.10	-6	40,750	-0.01%
2022/02/09	405.4	74.85	407	74.74	74.70	-1.6	40,664	0.00%	大買/大賣/
2022/02/08	4.1	72.33	8	73.10	73.00	-3.9	41,039	-0.01%
2022/02/07	16.5	72.65	0	0.00	73.40	16.5	40,868	0.04%
2022/01/26	3	74.80	3	76.60	76.80	0	40,695	0.00%
2022/01/25	1	76.00	11	75.22	75.40	-10	41,051	-0.02%
2022/01/24	13	74.20	10	75.01	75.30	3	41,508	0.01%
2022/01/21	8	75.75	12	73.83	73.10	-4	41,929	-0.01%
2022/01/20	2	76.80	3	77.00	77.60	-1	41,885	0.00%
2022/01/19	4	77.33	0	0.00	77.10	4	41,826	0.01%
2022/01/18	4	79.60	4	79.13	78.60	0	41,937	0.00%
2022/01/17	1	78.70	6	80.25	79.30	-5	41,950	-0.01%
2022/01/14	6	77.85	0	0.00	78.10	6	42,033	0.01%
2022/01/13	157	79.49	159	79.33	79.60	-2	42,427	0.00%	大買/大賣/
2022/01/12	13	80.02	8	80.54	78.20	5	42,420	0.01%
2022/01/11	4	78.75	2	78.25	78.30	2	42,167	0.00%
2022/01/10	2	79.00	5	79.72	80.00	-3	42,243	-0.01%
2022/01/07	303	79.63	308	79.47	78.50	-5	42,337	-0.01%	大買/大賣/
2022/01/06	5	81.76	1	81.20	82.90	4	41,989	0.01%
2022/01/05	8	83.06	15	82.92	82.50	-7	42,144	-0.02%
2022/01/04	0	0.00	14	84.92	85.50	-14	42,220	-0.03%
2022/01/03	11	86.03	13	86.49	84.80	-2	42,114	0.00%
2021/12/30	7	85.31	0	0.00	85.50	7	42,011	0.02%
2021/12/29	6	85.50	11	85.47	85.00	-5	42,044	-0.01%
2021/12/28	2	84.40	27	85.21	84.20	-25	41,934	-0.06%
2021/12/27	15	84.70	3	84.40	84.70	12	41,756	0.03%
2021/12/24	14	82.90	1	82.50	82.50	13	41,692	0.03%
2021/12/23	10	83.93	11	84.36	83.20	-1	41,679	0.00%
2021/12/22	2	81.70	6	81.60	81.00	-4	41,410	-0.01%
2021/12/21	10	81.10	4	80.77	81.20	6	41,428	0.01%
2021/12/20	6	82.63	2	82.65	82.20	4	41,361	0.01%
2021/12/17	9	83.01	12	82.30	82.40	-3	41,536	-0.01%
2021/12/16	13	85.36	15	85.20	84.50	-2	41,773	0.00%
2021/12/15	4	81.58	2	81.80	81.80	2	41,044	0.00%
2021/12/14	14	81.32	4	81.43	81.60	10	41,013	0.02%
2021/12/13	17	83.24	5	83.52	82.80	12	40,747	0.03%
2021/12/10	26	85.56	17	85.31	84.90	9	40,474	0.02%
2021/12/09	6	86.40	12	86.77	84.60	-6	39,901	-0.02%
2021/12/08	667	88.16	672	87.15	88.40	-5	39,235	-0.01%	大買/大賣/
2021/12/07	4	83.25	11.1	83.93	84.30	-7.1	37,600	-0.02%
2021/12/06	24	83.51	21	83.87	83.30	3	37,365	0.01%
2021/12/03	21	86.14	15	85.94	86.50	6	37,287	0.02%
2021/12/02	431	85.30	431	86.14	85.40	0	37,252	0.00%	大買/大賣/
2021/12/01	642	84.87	655.1	83.82	86.70	-13.1	36,316	-0.04%	大買/大賣/
2021/11/30	739.1	85.19	737	85.11	81.80	2.1	34,565	0.01%	大買/大賣/
2021/11/29	25	78.60	14	80.03	84.90	11	32,731	0.03%
2021/11/26	20	77.69	13	76.47	77.20	7	31,324	0.02%
2021/11/25	36	77.34	34	78.01	79.70	2	30,253	0.01%
2021/11/24	4	75.78	20	76.25	76.40	-16	28,302	-0.06%
2021/11/23	7	70.10	6	69.87	69.50	1	27,223	0.00%
2021/11/22	27	70.32	30	70.25	71.20	-3	27,501	-0.01%
2021/11/19	2	67.60	5	67.40	67.30	-3	27,702	-0.01%
2021/11/18	8	67.95	2	67.75	67.70	6	27,758	0.02%
2021/11/17	3	68.17	5	69.06	68.90	-2	27,904	-0.01%
2021/11/16	5	70.14	13	70.02	68.20	-8	27,849	-0.03%
2021/11/15	1	67.50	1	68.00	67.40	0	27,355	0.00%
2021/11/12	20	67.19	7	67.14	66.80	13	27,411	0.05%
2021/11/11	6	68.73	1	69.30	68.60	5	27,191	0.02%
2021/11/10	8	69.60	16	70.21	69.60	-8	27,049	-0.03%
2021/11/09	6	68.33	4	68.85	68.30	2	26,377	0.01%
2021/11/08	171	66.72	171	67.06	66.60	0	25,834	0.00%	大買/大賣/
2021/11/05	12	68.22	17	67.56	66.30	-5	25,599	-0.02%
2021/11/04	5	64.44	17	64.88	64.70	-12	25,211	-0.05%
2021/11/03	15	64.29	17	64.06	64.10	-2	25,388	-0.01%
2021/11/02	21	66.74	16	65.59	65.50	5	25,396	0.02%
2021/11/01	14	67.81	11	66.95	68.00	3	25,138	0.01%
2021/10/29	15	64.80	54	64.45	64.20	-39	24,825	-0.16%
2021/10/28	10	62.33	6	62.20	61.60	4	24,286	0.02%
2021/10/27	17	61.74	2	62.05	62.10	15	24,335	0.06%
2021/10/26	10	61.81	4	61.43	61.20	6	24,811	0.02%
2021/10/25	11	61.26	1	61.60	61.60	10	25,087	0.04%
2021/10/22	6	61.92	0	0.00	62.00	6	25,756	0.02%
2021/10/21	5	59.94	8	62.28	60.50	-3	26,940	-0.01%
2021/10/20	5.8	58.83	13	58.64	58.30	-7.2	27,151	-0.03%
2021/10/19	1	57.50	14	57.76	57.10	-13	27,572	-0.05%
2021/10/18	7	57.24	3	57.13	56.80	4	28,329	0.01%
2021/10/15	20	58.55	4	57.45	58.80	16	28,865	0.06%
2021/10/14	3	55.30	3	55.13	55.10	0	29,007	0.00%
2021/10/13	7	56.64	1	54.90	54.90	6	29,386	0.02%
2021/10/12	14	59.24	16	57.64	57.70	-2	29,393	-0.01%
2021/10/08	12	61.53	12	61.30	61.30	0	29,452	0.00%
2021/10/07	15	60.93	19	61.83	62.10	-4	29,875	-0.01%
2021/10/06	2	58.95	9	59.22	58.50	-7	31,380	-0.02%
2021/10/05	6	58.53	2	57.20	60.40	4	32,249	0.01%
2021/10/04	13	61.11	5	58.80	58.20	8	32,428	0.02%
2021/10/01	3	60.77	1	60.50	60.50	2	33,205	0.01%
2021/09/30	2	63.20	5	63.42	63.60	-3	34,625	-0.01%
2021/09/29	9	64.46	2	65.15	63.20	7	34,630	0.02%
2021/09/28	2	67.05	2	68.20	67.10	0	34,636	0.00%
2021/09/27	2	68.80	6	68.28	68.10	-4	34,805	-0.01%
2021/09/24	2	69.10	1	69.90	69.00	1	35,209	0.00%
2021/09/23	4	70.00	5	69.96	69.60	-1	35,387	0.00%
2021/09/22	1	68.30	14	69.29	69.30	-13	35,842	-0.04%
2021/09/17	8	67.75	22	68.22	69.40	-14	36,073	-0.04%
2021/09/16	6	69.00	5	68.84	69.00	1	36,748	0.00%
2021/09/15	2	67.00	8	66.66	67.10	-6	37,667	-0.02%
2021/09/14	7	68.26	11	68.55	68.10	-4	39,322	-0.01%
2021/09/13	5	68.92	6	68.73	68.30	-1	40,604	0.00%
2021/09/10	1	67.50	0	0.00	69.30	1	41,229	0.00%
2021/09/09	47	66.62	28	66.95	67.00	19	43,160	0.04%
2021/09/08	7	65.04	5	65.80	65.00	2	43,523	0.00%
2021/09/07	12	70.46	13	67.75	68.60	-1	43,238	0.00%
2021/09/06	5	70.86	6	70.85	70.60	-1	42,950	0.00%
2021/09/03	27	70.75	17	71.61	72.00	10	42,853	0.02%
2021/09/02	42	71.66	42	71.29	68.80	0	43,072	0.00%
2021/09/01	13	70.14	8	70.10	70.70	5	42,978	0.01%
2021/08/31	619	70.20	622	69.51	70.40	-3	43,744	-0.01%	大買/大賣/
2021/08/30	0	0.00	28	69.41	69.60	-28	43,580	-0.06%
2021/08/27	49	69.68	70	68.81	68.70	-21	43,718	-0.05%
2021/08/26	21	69.60	44	70.08	70.20	-23	43,464	-0.05%
2021/08/25	26	68.22	40	68.58	68.70	-14	42,798	-0.03%
2021/08/24	8	65.16	3	65.27	64.60	5	41,825	0.01%
2021/08/23	25	64.80	11	64.80	64.90	14	41,991	0.03%
2021/08/20	13	61.88	16	62.68	62.00	-3	42,002	-0.01%
2021/08/19	35	60.51	15	61.81	60.00	20	42,029	0.05%
2021/08/18	13	57.08	11	57.94	60.30	2	42,809	0.00%
2021/08/17	3	58.60	7	56.76	56.00	-4	42,930	-0.01%
2021/08/16	5	59.70	5	59.80	59.20	0	42,830	0.00%
2021/08/13	2	62.05	77	60.74	59.80	-75	42,736	-0.18%
2021/08/12	22	62.43	1	63.00	63.00	21	42,761	0.05%
2021/08/11	4	63.00	4	62.40	63.00	0	42,854	0.00%
2021/08/10	8	64.33	4	64.00	62.70	4	42,903	0.01%
2021/08/09	6	67.95	23	66.90	65.50	-17	43,104	-0.04%
2021/08/06	8	69.70	2	69.65	69.30	6	43,250	0.01%
2021/08/05	12	71.64	5	71.70	71.60	7	43,441	0.02%
2021/08/04	6	71.40	1	70.00	69.70	5	43,842	0.01%
2021/08/03	1	68.70	31	69.11	69.00	-30	43,935	-0.07%
2021/08/02	3	68.67	7	68.70	68.70	-4	44,212	-0.01%
2021/07/30	439	70.26	429	71.59	69.80	10	44,358	0.02%	大買/大賣/
2021/07/29	18	70.69	15	68.66	71.80	3	44,148	0.01%
2021/07/28	6	65.85	5	68.04	67.60	1	44,340	0.00%
2021/07/27	38	72.97	30	73.83	71.70	8	44,608	0.02%
2021/07/26	5	71.84	43	71.78	71.20	-38	43,726	-0.09%
2021/07/23	27	67.93	99	69.38	67.90	-72	43,313	-0.17%
2021/07/22	20	69.20	40	69.43	69.30	-20	43,250	-0.05%
2021/07/21	31	67.76	24	66.93	66.40	7	43,084	0.02%
2021/07/20	43	66.02	36	65.89	65.10	7	44,059	0.02%
2021/07/19	76	66.94	35	66.82	67.10	41	45,994	0.09%
2021/07/16	5	64.76	8	65.30	65.10	-3	47,289	-0.01%
2021/07/15	24	65.65	17	65.59	65.50	7	50,274	0.01%
2021/07/14	20	67.20	7	67.30	66.50	13	51,027	0.03%
2021/07/13	578	70.18	567	68.73	67.10	11	50,995	0.02%	大買/大賣/
2021/07/12	9	67.44	12	66.60	67.70	-3	49,305	-0.01%
2021/07/09	4	64.08	7.2	64.80	63.90	-3.2	48,631	-0.01%
2021/07/08	33	65.30	5	64.62	64.20	28	49,415	0.06%
2021/07/07	21	64.41	45	64.77	65.70	-24	49,823	-0.05%
2021/07/06	36	60.84	2	60.75	60.70	34	49,067	0.07%
2021/07/05	5	61.94	4	62.20	62.00	1	50,883	0.00%
2021/07/02	23	59.88	4	60.03	61.30	19	51,926	0.04%
2021/07/01	7	59.27	57	59.36	58.80	-50	52,148	-0.10%
2021/06/30	55	62.35	36	62.33	61.10	19	51,772	0.04%
2021/06/29	608	62.08	618	62.11	62.00	-10	51,477	-0.02%	大買/大賣/
2021/06/28	2	61.50	12	61.23	61.00	-10	50,641	-0.02%
2021/06/25	33	61.68	20	61.23	60.90	13	50,287	0.03%
2021/06/24	43	62.66	24	62.93	62.80	19	49,465	0.04%
2021/06/23	37	62.35	27	62.42	64.50	10	48,366	0.02%
2021/06/22	932	60.87	954	60.60	59.60	-22	46,598	-0.05%	大買/大賣/
2021/06/21	8	58.58	44	59.09	59.20	-36	45,198	-0.08%
2021/06/18	76	58.97	77	59.60	58.00	-1	44,400	0.00%
2021/06/17	0	0.00	14	55.84	56.50	-14	42,212	-0.03%
2021/06/16	36	53.59	13	53.28	53.20	23	41,615	0.06%
2021/06/15	31	53.70	17	54.52	54.50	14	41,494	0.03%
2021/06/11	27	53.96	0	0.00	53.70	27	41,405	0.07%
2021/06/10	791	54.82	769	56.08	55.10	22	41,386	0.05%	大買/大賣/
2021/06/09	125	54.18	246	54.98	54.50	-121	40,538	-0.30%	大買/大賣/鉅額交易
2021/06/08	132	54.68	24	54.26	53.40	108	39,603	0.27%	大買/鉅額交易
2021/06/07	20	51.20	0	0.00	52.30	20	38,610	0.05%
2021/06/04	6	52.30	5	52.70	51.50	1	38,533	0.00%
2021/06/03	8	52.45	5	51.88	52.70	3	38,248	0.01%
2021/06/02	12	50.88	10	52.00	50.70	2	37,984	0.01%
2021/06/01	8	51.60	2	51.80	51.60	6	37,889	0.02%
2021/05/28	12	51.22	0	0.00	50.80	12	37,541	0.03%
2021/05/27	1	49.40	1	50.90	50.00	0	37,595	0.00%
2021/05/26	52	51.43	18	50.12	49.65	34	38,069	0.09%
2021/05/25	8	48.23	5	47.67	49.35	3	37,991	0.01%
2021/05/24	1	43.65	10	44.01	44.90	-9	37,818	-0.02%
2021/05/21	2	43.60	2	43.75	44.10	0	37,958	0.00%
2021/05/20	8	43.54	5	44.00	42.90	3	38,330	0.01%
2021/05/19	3	45.25	2	44.38	45.55	1	38,318	0.00%
2021/05/18	5	43.35	1	44.90	45.15	4	38,251	0.01%
2021/05/17	12	41.33	2	42.70	41.35	10	38,136	0.03%
2021/05/14	2	44.65	6	47.37	44.45	-4	37,652	-0.01%
2021/05/13	11	46.43	1	45.20	46.10	10	37,223	0.03%
2021/05/12	3	46.63	33	44.89	45.20	-30	36,716	-0.08%
2021/05/11	2	48.58	1	49.65	48.10	1	35,969	0.00%
2021/05/10	20	51.96	3	52.13	51.50	17	35,516	0.05%
2021/05/07	0	0.00	10	54.70	54.70	-10	35,156	-0.03%
2021/05/06	2	52.30	2	51.30	51.20	0	34,824	0.00%
2021/05/05	23	53.77	11	52.18	51.80	12	34,990	0.03%
2021/05/04	21	54.09	22	54.67	55.20	-1	34,372	0.00%
2021/05/03	8	55.94	6	58.55	54.90	2	33,362	0.01%
2021/04/29	7	57.31	7	58.17	58.00	0	32,885	0.00%
2021/04/28	1	56.90	3	57.93	56.90	-2	32,626	-0.01%
2021/04/27	19	56.31	5	56.98	56.10	14	32,409	0.04%
2021/04/26	59	59.65	4	60.13	58.80	55	31,778	0.17%
2021/04/23	18	57.40	13	57.98	58.30	5	30,344	0.02%
2021/04/22	11	55.49	14	55.83	53.00	-3	29,151	-0.01%
2021/04/21	44	56.25	30	57.52	56.40	14	27,746	0.05%
2021/04/20	8	50.64	20	52.09	52.90	-12	24,892	-0.05%
2021/04/19	8	48.06	11	47.68	48.15	-3	23,884	-0.01%
2021/04/15	3	46.10	9	46.15	46.50	-6	23,342	-0.03%
2021/04/14	22	48.11	19	47.00	46.55	3	23,124	0.01%
2021/04/13	19	48.62	21	50.17	48.20	-2	22,165	-0.01%
2021/04/12	18	49.62	9	50.02	48.60	9	20,842	0.04%
2021/04/09	10	48.97	8	49.26	48.55	2	20,153	0.01%
2021/04/08	9	47.53	20	45.95	48.00	-11	18,280	-0.06%
2021/04/07	1	43.30	8	43.48	43.65	-7	17,193	-0.04%
2021/04/06	4	41.56	2	41.95	42.45	2	17,560	0.01%
2021/04/01	3	41.92	1	41.75	41.75	2	17,712	0.01%
2021/03/31	1	41.35	3	41.70	42.20	-2	17,669	-0.01%
2021/03/30	5	41.47	2	41.25	41.25	3	17,764	0.02%
2021/03/29	12	41.36	3	41.60	41.60	9	18,033	0.05%
2021/03/26	1	40.95	2	41.15	41.15	-1	18,784	-0.01%
2021/03/25	2	41.25	1	40.90	41.05	1	18,873	0.01%
2021/03/24	1	41.05	0	0.00	41.00	1	19,006	0.01%
2021/03/23	2	41.50	1	41.60	41.15	1	19,321	0.01%
2021/03/22	1	41.60	2	41.85	41.60	-1	19,501	-0.01%
2021/03/19	4	41.53	2	41.63	41.55	2	19,841	0.01%
2021/03/18	1	42.10	1	42.80	42.20	0	20,037	0.00%
2021/03/17	2	43.50	7	43.24	43.00	-5	20,750	-0.02%
2021/03/16	1	42.65	2	42.50	43.30	-1	21,165	0.00%
2021/03/15	2	41.58	0	0.00	41.55	2	23,087	0.01%
2021/03/12	1	41.50	4	41.03	41.25	-3	24,180	-0.01%
2021/03/11	4	40.88	1	40.80	41.15	3	25,079	0.01%
2021/03/10	4	40.56	2	40.75	40.30	2	27,227	0.01%
2021/03/09	3	40.73	0	0.00	40.80	3	28,202	0.01%
2021/03/08	4	42.20	5	41.99	41.60	-1	28,620	0.00%
2021/03/05	6	41.09	27	41.32	40.85	-21	29,173	-0.07%
2021/03/04	26	42.39	1	42.30	42.00	25	29,757	0.08%
2021/03/03	5	42.22	2	42.45	42.45	3	29,771	0.01%
2021/03/02	2	43.60	1	45.30	43.20	1	29,757	0.00%
2021/02/26	5	45.60	1	44.95	44.80	4	29,441	0.01%
2021/02/25	8	45.76	33	45.06	46.50	-25	28,947	-0.09%
2021/02/24	1	44.00	0	0.00	42.90	1	28,334	0.00%
2021/02/23	2	43.80	1	43.65	43.40	1	28,170	0.00%
2021/02/22	16	43.68	25	44.03	43.50	-9	27,996	-0.03%
2021/02/19	2	43.18	3	42.93	43.25	-1	27,507	0.00%
2021/02/18	2	41.80	2	42.13	42.45	0	27,405	0.00%
2021/02/17	6	40.79	2	40.63	40.90	4	27,170	0.01%
2021/02/05	3	38.87	0	0.00	38.65	3	26,937	0.01%
2021/02/01	1	38.85	1	39.40	39.00	0	26,794	0.00%
2021/01/29	1	39.90	1	40.35	40.00	0	26,700	0.00%
2021/01/28	1	41.10	2	41.13	41.00	-1	26,567	0.00%
2021/01/27	15	41.34	15	41.53	41.45	0	26,466	0.00%
2021/01/26	0	0.00	1	39.80	40.20	-1	25,920	0.00%
2021/01/25	9	40.36	18	40.28	40.40	-9	25,874	-0.03%
2021/01/22	14	39.85	12	39.67	40.45	2	25,767	0.01%
2021/01/21	17	39.60	11	39.50	38.35	6	25,526	0.02%
2021/01/20	6	40.53	0	0.00	39.20	6	25,271	0.02%
2021/01/19	0	0.00	1	43.60	42.95	-1	24,844	0.00%
2021/01/18	1	43.00	0	0.00	43.45	1	24,675	0.00%
2021/01/15	15	44.61	23	44.28	43.85	-8	24,390	-0.03%
2021/01/14	5	43.55	0	0.00	43.35	5	23,214	0.02%
2021/01/13	0	0.00	6	43.13	43.20	-6	22,781	-0.03%
2021/01/12	4	42.69	2	41.63	41.90	2	22,334	0.01%
2021/01/11	5	42.86	6	42.78	42.95	-1	22,159	0.00%
2021/01/08	2	42.20	2	41.78	42.00	0	22,102	0.00%
2021/01/07	5	42.79	6	42.28	42.00	-1	22,321	0.00%
2021/01/06	2	41.90	7	42.23	41.55	-5	22,178	-0.02%
2021/01/05	8	41.84	3	41.93	42.25	5	21,936	0.02%
2021/01/04	2	41.85	1	43.30	41.80	1	21,825	0.00%
2020/12/31	2	43.30	0	0.00	42.80	2	21,588	0.01%
2020/12/30	2	44.48	3	43.82	43.65	-1	21,398	0.00%
2020/12/29	423	44.20	401	43.68	43.90	22	21,047	0.10%	大買/大賣/
2020/12/28	5	41.53	4	42.43	42.65	1	20,134	0.00%
2020/12/25	4	42.04	0	0.00	41.70	4	19,751	0.02%
2020/12/24	2	42.40	1	42.50	42.20	1	19,574	0.01%
2020/12/23	1	42.70	3	42.53	42.60	-2	19,383	-0.01%
2020/12/22	11	43.53	23	43.88	41.80	-12	19,094	-0.06%
2020/12/21	1	41.05	0	0.00	41.50	1	18,269	0.01%
2020/12/18	0	0.00	1	41.50	41.10	-1	18,105	-0.01%
2020/12/17	5	40.98	1.1	42.05	41.10	3.9	17,956	0.02%
2020/12/16	5	42.91	5	42.54	42.50	0	17,643	0.00%
2020/12/15	6	42.02	12	42.87	41.60	-6	17,424	-0.03%
2020/12/14	1	43.80	10	43.90	43.40	-9	17,103	-0.05%
2020/12/11	401	44.35	403	44.18	44.25	-2	16,861	-0.01%	大買/大賣/
2020/12/10	10	45.00	5	44.65	44.05	5	15,993	0.03%
2020/12/09	1,375	46.43	1,362	46.96	45.70	13	15,207	0.09%	大買/大賣/
2020/12/08	6	44.55	24	44.79	45.70	-18	13,020	-0.14%
2020/12/07	104	43.38	95	43.30	43.05	9	11,934	0.08%	大買/
2020/12/04	767	43.52	763.3	42.91	44.30	3.7	11,044	0.03%	大買/大賣/
2020/12/03	0	0.00	10	41.82	42.55	-10	8,896	-0.11%
2020/12/02	9	38.97	13	38.78	38.70	-4	8,094	-0.05%
2020/12/01	610	38.66	620	38.98	38.70	-10	7,662	-0.13%	大買/大賣/
2020/11/30	12	38.17	7	38.86	37.75	5	7,067	0.07%
2020/11/27	1	36.20	0	0.00	36.20	1	6,504	0.02%
2020/11/26	4	36.04	7	36.24	36.25	-3	6,560	-0.05%
2020/11/25	0	0.00	1	36.00	35.25	-1	6,471	-0.02%
2020/11/24	2	36.00	2	36.30	35.40	0	6,440	0.00%
2020/11/23	2	35.55	2	35.95	35.95	0	6,216	0.00%
2020/11/20	1	34.25	2	34.30	34.35	-1	5,793	-0.02%
2020/11/19	1	34.15	2	33.90	33.85	-1	5,733	-0.02%
2020/11/18	1	33.45	0	0.00	33.40	1	5,645	0.02%
2020/11/17	3	33.58	4	33.53	33.50	-1	5,675	-0.02%
2020/11/16	1	33.10	1	33.10	33.15	0	5,760	0.00%
2020/11/13	0	0.00	3	32.65	32.80	-3	5,827	-0.05%
2020/11/12	0	0.00	2	32.75	32.55	-2	6,027	-0.03%
2020/11/11	1	33.10	0	0.00	32.85	1	6,233	0.02%
2020/11/10	2	32.43	0	0.00	32.55	2	6,234	0.03%
2020/11/09	2	32.65	4	32.68	32.55	-2	6,280	-0.03%
2020/11/06	5	33.05	5	32.76	32.40	0	6,308	0.00%
2020/11/05	1	32.90	1	32.70	32.70	0	6,374	0.00%
2020/11/04	0	0.00	1	32.55	32.60	-1	6,454	-0.02%
2020/11/03	5	32.62	3	32.67	32.90	2	6,647	0.03%
2020/11/02	3	32.50	2	32.10	32.50	1	6,846	0.01%
2020/10/30	1	32.20	1	32.15	31.65	0	6,946	0.00%
2020/10/29	3	31.98	3	32.05	32.35	0	7,069	0.00%
2020/10/28	4	32.99	1	33.20	32.85	3	7,182	0.04%
2020/10/27	7	33.31	4	33.40	33.40	3	7,980	0.04%
2020/10/26	2	33.58	1	33.55	33.55	1	8,108	0.01%
2020/10/23	1	33.95	2	33.90	33.90	-1	8,170	-0.01%
2020/10/22	3	34.62	2	34.20	34.20	1	8,650	0.01%
2020/10/20	3	34.37	3	34.13	34.10	0	8,904	0.00%
2020/10/19	2	34.68	4	34.50	34.50	-2	8,956	-0.02%
2020/10/16	2	34.98	2	34.70	34.50	0	8,991	0.00%
2020/10/15	9	35.51	10	35.54	35.60	-1	8,927	-0.01%
2020/10/14	1	33.75	1	34.00	34.25	0	8,613	0.00%
2020/10/13	2	33.35	2	33.45	33.45	0	8,718	0.00%
2020/10/12	3	33.72	2	33.55	33.50	1	8,986	0.01%
2020/10/08	2	34.60	2	34.20	34.20	0	9,028	0.00%
2020/10/07	1	34.15	1	34.40	34.40	0	9,079	0.00%
2020/10/06	1	34.45	1	34.25	34.25	0	9,169	0.00%
2020/10/05	3	34.45	3	34.12	34.10	0	9,303	0.00%
2020/09/30	2	33.83	1	34.15	34.15	1	9,459	0.01%
2020/09/29	1	34.15	1	33.75	33.75	0	9,617	0.00%
2020/09/28	3	34.05	6	33.93	33.90	-3	9,959	-0.03%
2020/09/21	1	35.00	0	0.00	34.90	1	11,158	0.01%
2020/09/17	0	0.00	1	35.70	36.10	-1	11,111	-0.01%
2020/09/11	1	35.45	11	35.12	35.05	-10	11,033	-0.09%
2020/09/10	1	36.10	1	35.90	35.45	0	11,042	0.00%
2020/09/09	2	35.00	12	34.84	35.90	-10	11,088	-0.09%
2020/09/08	11	35.20	4	35.25	35.25	7	11,062	0.06%
2020/09/07	13	36.95	2	36.50	35.50	11	11,222	0.10%
2020/09/04	1	35.00	1	36.00	36.00	0	10,950	0.00%
2020/09/03	3	35.80	2	35.35	35.35	1	10,853	0.01%
2020/09/02	6	35.63	3	35.05	35.60	3	10,878	0.03%
2020/09/01	0	0.00	1	34.90	34.85	-1	11,131	-0.01%
2020/08/31	1	34.95	2	34.80	34.80	-1	10,967	-0.01%
2020/08/28	1	34.05	0	0.00	34.40	1	10,840	0.01%
2020/08/27	1	35.15	1	34.80	35.15	0	10,857	0.00%
2020/08/20	2	34.35	2	34.80	33.00	0	11,012	0.00%
2020/08/18	0	0.00	1	37.05	36.45	-1	10,844	-0.01%
2020/08/17	1	35.70	2	36.90	36.85	-1	10,705	-0.01%
2020/08/14	1	35.45	12	35.30	35.40	-11	10,541	-0.10%
2020/08/13	0	0.00	15	35.60	35.20	-15	10,583	-0.14%
2020/08/12	1	35.50	1	35.55	35.55	0	10,578	0.00%
2020/08/11	1	35.60	1	36.10	35.40	0	10,619	0.00%
2020/08/10	2	35.78	1	35.20	35.20	1	10,633	0.01%
2020/08/07	5	36.47	4	36.11	35.75	1	10,730	0.01%
2020/08/06	6	37.37	5	37.36	37.45	1	10,749	0.01%
2020/08/05	3	37.27	5	37.17	36.90	-2	10,688	-0.02%
2020/08/04	2	36.95	2	37.10	37.10	0	10,597	0.00%
2020/08/03	0	0.00	2	36.85	36.85	-2	10,564	-0.02%
2020/07/31	16	37.45	26	37.32	37.15	-10	10,441	-0.10%
2020/07/30	10	36.20	0	0.00	36.35	10	9,654	0.10%
2020/07/29	0	0.00	6	35.56	35.50	-6	9,631	-0.06%
2020/07/28	0	0.00	1	35.65	35.65	-1	9,736	-0.01%
2020/07/27	2	35.08	1	35.25	35.25	1	9,497	0.01%
2020/07/24	0	0.00	1	35.05	34.25	-1	9,370	-0.01%
2020/07/22	0	0.00	2	35.00	35.05	-2	9,487	-0.02%
2020/07/17	50	35.66	40	34.65	34.85	10	9,443	0.11%
2020/07/16	11	35.13	11	35.15	35.60	0	9,483	0.00%
2020/07/15	0	0.00	4	33.80	34.20	-4	9,227	-0.04%
2020/07/13	1	34.35	0	0.00	34.30	1	9,247	0.01%
2020/07/10	2	35.63	0	0.00	35.55	2	9,270	0.02%
2020/07/09	1	36.70	0	0.00	36.70	1	9,162	0.01%
2020/07/08	1	37.65	0	0.00	37.20	1	9,011	0.01%
2020/07/07	3	36.93	15	37.13	37.00	-12	8,909	-0.13%
2020/07/06	5	38.65	32	38.65	38.55	-27	8,697	-0.31%
2020/07/03	40	35.84	9	34.82	36.45	31	8,188	0.38%
2020/07/02	1	33.95	1	33.95	34.20	0	7,697	0.00%
2020/07/01	0	0.00	2	34.10	33.80	-2	7,699	-0.03%
2020/06/30	1	33.60	1	33.40	33.40	0	7,723	0.00%
2020/06/24	0	0.00	1	33.30	33.30	-1	7,783	-0.01%
2020/06/23	1	33.90	1	33.70	33.55	0	7,879	0.00%
2020/06/22	1	34.00	1	33.75	33.50	0	7,964	0.00%
2020/06/19	7	33.96	6	33.77	33.60	1	8,082	0.01%
2020/06/18	3	33.67	3	33.52	33.50	0	8,038	0.00%
2020/06/17	2	33.53	1	33.75	33.75	1	8,047	0.01%
2020/06/16	4	33.65	4	33.95	33.95	0	8,149	0.00%
2020/06/15	3	33.73	0	0.00	33.30	3	8,200	0.04%
2020/06/12	19	34.14	10	33.80	34.15	9	8,265	0.11%
2020/06/11	3	32.88	2	33.25	32.75	1	8,149	0.01%
2020/06/10	2	33.70	1	33.80	33.70	1	8,183	0.01%
2020/06/09	2	33.88	0	0.00	33.90	2	8,370	0.02%
2020/06/08	6	35.53	3	35.02	34.85	3	8,405	0.04%
2020/06/04	2	34.30	2	33.85	33.60	0	8,147	0.00%
2020/06/02	0	0.00	2	34.50	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	32.75	0	0.00	32.75	1	7,968	0.01%
2020/05/25	1	33.05	4	33.10	33.70	-3	8,973	-0.03%
2020/05/22	4	32.95	0	0.00	32.60	4	8,967	0.04%
2020/05/18	8	33.28	0	0.00	32.40	8	9,309	0.09%
2020/05/13	0	0.00	2	34.38	34.40	-2	9,598	-0.02%
2020/05/12	3	33.85	3	33.53	33.40	0	9,448	0.00%
2020/05/11	1	33.00	0	0.00	33.05	1	9,464	0.01%
2020/05/08	1	32.80	1	33.45	32.70	0	9,395	0.00%
2020/05/06	0	0.00	1	32.80	32.35	-1	9,233	-0.01%
2020/05/05	1	32.55	10	32.65	32.55	-9	9,207	-0.10%
2020/05/04	10	32.75	2	33.05	32.85	8	9,141	0.09%
2020/04/30	12	31.63	13	32.37	32.70	-1	8,989	-0.01%
2020/04/29	5	31.10	5	30.95	30.90	0	8,825	0.00%
2020/04/28	0	0.00	1	31.00	30.95	-1	8,819	-0.01%
2020/04/27	6	30.10	7	30.61	30.70	-1	8,850	-0.01%
2020/04/23	0	0.00	1	29.30	29.30	-1	8,710	-0.01%
2020/04/22	1	28.60	0	0.00	29.05	1	8,702	0.01%
2020/04/21	0	0.00	1	29.20	28.75	-1	8,808	-0.01%
2020/04/17	5	29.65	5	28.75	28.80	0	8,765	0.00%
2020/04/16	0	0.00	3	28.90	29.10	-3	8,703	-0.03%
2020/04/15	6	29.00	4	29.16	29.05	2	8,664	0.02%
2020/04/13	0	0.00	1	28.50	28.00	-1	8,677	-0.01%
2020/04/10	2	28.13	5	28.50	28.30	-3	8,761	-0.03%
2020/04/09	10	28.75	10	28.40	28.45	0	9,015	0.00%
2020/04/08	5	28.64	5	28.44	28.90	0	9,001	0.00%
2020/04/06	0	0.00	20	26.30	26.60	-20	9,145	-0.22%
2020/04/01	23	26.25	4	26.06	26.15	19	9,526	0.20%
2020/03/31	8	26.06	7	25.86	25.95	1	9,491	0.01%
2020/03/30	4	25.43	4	25.55	25.70	0	9,638	0.00%
2020/03/27	10	26.35	11	26.25	25.60	-1	9,646	-0.01%
2020/03/26	3	25.73	0	0.00	26.05	3	9,570	0.03%
2020/03/25	1	25.90	0	0.00	26.00	1	9,519	0.01%
2020/03/24	0	0.00	1	24.20	23.90	-1	9,452	-0.01%
2020/03/23	2	23.15	3	22.97	22.60	-1	9,873	-0.01%
2020/03/20	0	0.00	3	24.25	24.30	-3	10,014	-0.03%
2020/03/19	5	23.02	1	22.80	22.55	4	10,038	0.04%
2020/03/17	10	25.66	11	25.44	25.05	-1	10,270	-0.01%
2020/03/16	7	27.88	5	27.97	26.45	2	10,196	0.02%
2020/03/13	5	27.20	0	0.00	27.90	5	10,206	0.05%
2020/03/12	3	31.40	5	30.85	30.20	-2	10,016	-0.02%
2020/03/11	3	32.70	0	0.00	32.40	3	10,010	0.03%
2020/03/10	16	32.59	13	32.89	33.05	3	10,412	0.03%
2020/03/06	6	34.93	5	34.78	34.75	1	10,583	0.01%
2020/03/05	6	35.56	6	35.35	35.20	0	10,574	0.00%
2020/03/04	4	34.83	4	34.85	34.85	0	10,516	0.00%
2020/03/03	1	35.70	2	35.53	35.15	-1	10,472	-0.01%
2020/03/02	10	34.91	10	35.19	35.50	0	10,424	0.00%
2020/02/27	1	34.60	0	0.00	34.15	1	10,167	0.01%
2020/02/26	2	35.00	11	35.80	36.00	-9	9,735	-0.09%
2020/02/25	2	34.80	2	35.15	35.15	0	9,448	0.00%
2020/02/24	4	35.10	4	35.08	35.00	0	9,393	0.00%
2020/02/21	2	35.40	2	34.95	35.40	0	9,348	0.00%
2020/02/19	6	35.20	7	35.26	35.30	-1	9,113	-0.01%
2020/02/18	1	34.60	0	0.00	34.65	1	8,882	0.01%
2020/02/17	8	35.01	10	34.95	34.65	-2	8,773	-0.02%
2020/02/14	5	34.17	6	34.07	34.00	-1	8,475	-0.01%
2020/02/12	10	33.26	10	33.75	33.60	0	8,348	0.00%
2020/02/11	2	32.05	2	32.10	32.20	0	8,274	0.00%
2020/02/10	0	0.00	1	31.65	31.60	-1	8,344	-0.01%
2020/02/07	5	31.92	2	32.05	31.85	3	8,493	0.04%
2020/02/06	4	32.33	6	32.28	32.40	-2	8,669	-0.02%
2020/02/05	0	0.00	2	32.45	31.80	-2	8,800	-0.02%
2020/02/04	8	31.88	8	31.99	32.10	0	8,800	0.00%
2020/02/03	3	30.12	0	0.00	31.20	3	8,871	0.03%
2020/01/31	0	0.00	10	32.90	32.50	-10	8,827	-0.11%
2020/01/30	12	32.26	6	32.33	32.25	6	9,107	0.07%
2020/01/20	4	35.75	0	0.00	35.80	4	9,084	0.04%
2020/01/15	0	0.00	2	35.80	35.55	-2	9,835	-0.02%
2020/01/13	0	0.00	1	34.40	35.15	-1	10,704	-0.01%
2020/01/09	2	34.35	0	0.00	34.30	2	11,048	0.02%
2020/01/08	1	34.20	0	0.00	34.00	1	11,063	0.01%
2020/01/07	0	0.00	1	34.65	34.80	-1	11,090	-0.01%
2020/01/06	1	35.50	0	0.00	35.20	1	11,228	0.01%
2020/01/03	6	37.17	4	36.79	36.25	2	11,149	0.02%
2020/01/02	0	0.00	4	36.65	36.90	-4	10,906	-0.04%
2019/12/31	4	36.74	6	36.35	36.35	-2	10,825	-0.02%
2019/12/30	4	37.53	8	37.28	37.10	-4	10,750	-0.04%
2019/12/27	3	36.20	6	37.05	37.30	-3	10,473	-0.03%
2019/12/25	6	36.40	5	36.34	36.10	1	10,177	0.01%
2019/12/24	3	36.00	3	35.80	35.80	0	10,039	0.00%
2019/12/23	0	0.00	1	35.90	36.10	-1	10,132	-0.01%
2019/12/19	4	36.04	3	35.90	35.90	1	10,473	0.01%
2019/12/18	14	37.13	12	36.62	36.30	2	10,454	0.02%
2019/12/17	3	36.50	31	36.50	36.60	-28	10,055	-0.28%
2019/12/16	3	36.07	6	36.05	36.05	-3	10,068	-0.03%
2019/12/13	5	35.70	2	36.00	35.60	3	9,918	0.03%
2019/12/12	12	36.32	13	36.06	35.50	-1	9,803	-0.01%
2019/12/11	2	35.70	2	35.53	35.50	0	9,404	0.00%
2019/12/10	5	35.38	3	35.75	35.75	2	9,363	0.02%
2019/12/09	0	0.00	4	35.30	35.30	-4	9,240	-0.04%
2019/12/05	0	0.00	5	35.81	35.25	-5	9,090	-0.06%
2019/12/04	9	34.07	14	34.60	34.85	-5	8,701	-0.06%
2019/12/03	4	33.23	4	33.10	33.10	0	8,310	0.00%
2019/12/02	0	0.00	4	33.06	33.05	-4	8,328	-0.05%
2019/11/27	3	33.40	0	0.00	34.10	3	8,529	0.04%
2019/11/26	0	0.00	3	33.35	33.35	-3	8,500	-0.04%
2019/11/22	2	33.25	2	33.15	33.05	0	8,719	0.00%
2019/11/21	7	33.00	8	33.14	33.25	-1	8,766	-0.01%
2019/11/20	4	33.20	2	33.20	33.15	2	8,779	0.02%
2019/11/19	3	33.38	1	33.40	33.60	2	8,826	0.02%
2019/11/18	2	33.30	0	0.00	33.35	2	8,874	0.02%
2019/11/13	2	33.65	2	33.30	33.25	0	9,090	0.00%
2019/11/11	6	33.64	7	33.04	33.00	-1	9,114	-0.01%
2019/11/08	9	34.63	6	34.30	34.30	3	9,043	0.03%
2019/11/07	4	35.44	6	35.05	35.05	-2	9,033	-0.02%
2019/11/06	5	36.09	4	35.98	35.75	1	9,078	0.01%
2019/11/05	3	36.30	2	36.00	36.00	1	8,993	0.01%
2019/11/01	3	35.20	2	35.58	35.70	1	8,740	0.01%
2019/10/31	3	35.10	3	35.05	35.05	0	8,780	0.00%
2019/10/30	3	35.65	0	0.00	35.80	3	8,690	0.03%
2019/10/29	6	36.49	0	0.00	36.05	6	8,683	0.07%
2019/10/28	4	35.78	5	35.60	35.60	-1	8,555	-0.01%
2019/10/25	4	36.35	3	35.78	35.50	1	8,580	0.01%
2019/10/24	11	36.65	11	36.70	36.70	0	8,427	0.00%
2019/10/23	2	36.53	22	36.76	36.35	-20	8,296	-0.24%
2019/10/22	15	36.08	4	36.16	36.15	11	8,261	0.13%
2019/10/21	20	36.18	31	36.33	36.30	-11	8,106	-0.14%
2019/10/18	139	34.35	134	34.55	34.80	5	7,458	0.07%	大買/大賣/
2019/10/16	3	33.48	0	0.00	33.20	3	7,345	0.04%
2019/10/15	4	33.90	4	33.43	33.40	0	7,326	0.00%
2019/10/14	4	34.13	5	33.94	33.75	-1	7,233	-0.01%
2019/10/09	3	32.87	2	32.75	32.70	1	7,081	0.01%
2019/10/08	5	32.92	2	32.80	32.90	3	7,118	0.04%
2019/10/04	1	34.35	0	0.00	33.85	1	7,280	0.01%
2019/10/03	0	0.00	1	34.05	34.10	-1	7,323	-0.01%
2019/10/02	5	33.90	10	33.95	33.90	-5	7,419	-0.07%
2019/10/01	3	34.40	13	34.33	34.60	-10	7,428	-0.13%
2019/09/27	5	33.55	3	34.18	33.65	2	7,471	0.03%
2019/09/26	11	34.25	5	34.51	34.10	6	7,535	0.08%
2019/09/25	1	34.30	8	34.40	34.50	-7	7,686	-0.09%
2019/09/24	10	34.32	19	34.36	34.15	-9	7,755	-0.12%
2019/09/23	0	0.00	2	33.70	33.75	-2	7,525	-0.03%
2019/09/20	1	33.80	3	33.40	33.45	-2	7,554	-0.03%
2019/09/19	2	33.35	6	33.30	33.50	-4	7,653	-0.05%
2019/09/17	0	0.00	2	32.55	32.50	-2	7,640	-0.03%
2019/09/16	0	0.00	1	32.25	32.20	-1	7,696	-0.01%
2019/09/12	11	32.41	4	32.23	32.20	7	7,842	0.09%
2019/09/11	1	32.05	1	31.90	31.90	0	7,914	0.00%
2019/09/10	1	31.80	1	31.85	31.90	0	8,037	0.00%
2019/09/06	3	33.17	1	32.95	32.90	2	8,430	0.02%
2019/09/05	2	33.03	9	32.90	32.90	-7	8,426	-0.08%
2019/09/04	1	32.50	1	32.85	32.85	0	8,683	0.00%
2019/09/03	0	0.00	15	33.07	32.50	-15	8,754	-0.17%
2019/09/02	9	32.57	1	32.70	32.70	8	8,710	0.09%
2019/08/30	7	32.53	0	0.00	32.10	7	8,713	0.08%
2019/08/28	2	32.25	2	32.48	32.55	0	8,568	0.00%
2019/08/23	1	32.40	1	32.45	32.40	0	8,468	0.00%
2019/08/22	2	32.95	2	32.85	32.40	0	8,490	0.00%
2019/08/21	10	32.93	4	32.78	32.70	6	8,500	0.07%
2019/08/20	0	0.00	1	32.85	32.90	-1	8,487	-0.01%
2019/08/19	3	33.35	3	33.42	33.40	0	8,459	0.00%
2019/08/16	1	31.95	1	32.50	32.50	0	8,412	0.00%
2019/08/15	1	31.35	1	31.85	31.85	0	8,490	0.00%
2019/08/14	1	33.05	1	32.90	32.50	0	8,552	0.00%
2019/08/13	3	32.58	4	32.50	32.50	-1	8,640	-0.01%
2019/08/12	2	32.45	2	32.45	32.45	0	8,721	0.00%
2019/08/08	5	33.10	2	32.88	32.85	3	8,736	0.03%
2019/08/06	3	33.27	2	33.65	34.15	1	8,983	0.01%
2019/08/05	1	34.00	0	0.00	33.85	1	9,305	0.01%
2019/08/01	0	0.00	2	35.95	35.75	-2	9,723	-0.02%
2019/07/31	0	0.00	3	36.10	36.20	-3	9,932	-0.03%
2019/07/30	10	36.30	0	0.00	35.60	10	9,958	0.10%
2019/07/29	20	37.20	1	37.10	37.05	19	9,899	0.19%
2019/07/26	0	0.00	4	36.90	37.00	-4	9,916	-0.04%
2019/07/25	0	0.00	1	36.80	36.90	-1	9,947	-0.01%
2019/07/24	5	36.95	1	36.95	36.80	4	10,024	0.04%
2019/07/23	2	36.15	2	36.10	36.10	0	10,242	0.00%
2019/07/22	3	36.53	5	36.63	36.50	-2	10,750	-0.02%
2019/07/19	2	35.30	2	35.70	36.05	0	11,077	0.00%
2019/07/17	2	35.65	2	35.75	35.65	0	11,077	0.00%
2019/07/11	8	35.75	0	0.00	35.60	8	12,129	0.07%
2019/07/10	2	37.60	2	37.60	37.60	0	12,100	0.00%
2019/07/09	0	0.00	1	37.80	37.40	-1	12,054	-0.01%
2019/07/04	3	37.55	3	37.45	37.55	0	12,166	0.00%
2019/07/03	7	36.79	2	36.85	36.90	5	12,483	0.04%
2019/07/02	4	37.15	6	37.15	37.10	-2	12,517	-0.02%
2019/07/01	2	36.00	6	36.26	36.45	-4	12,550	-0.03%
2019/06/28	0	0.00	1	35.15	35.35	-1	12,808	-0.01%
2019/06/27	1	35.00	1	35.25	35.15	0	13,119	0.00%
2019/06/26	3	34.63	3	34.80	34.70	0	13,074	0.00%
2019/06/25	4	35.26	1	35.50	35.30	3	13,030	0.02%
2019/06/24	2	35.10	3	35.60	36.00	-1	12,960	-0.01%
2019/06/21	1	35.10	3	35.80	35.05	-2	12,923	-0.02%
2019/06/20	3	36.10	22	36.00	35.70	-19	12,880	-0.15%
2019/06/17	3	35.27	3	35.83	35.50	0	12,844	0.00%
2019/06/14	22	34.78	1	34.80	34.40	21	12,517	0.17%
2019/06/13	2	34.28	0	0.00	34.25	2	12,543	0.02%
2019/06/12	5	34.64	6	34.85	34.60	-1	12,564	-0.01%
2019/06/11	1	33.80	3	33.77	34.05	-2	12,406	-0.02%
2019/06/06	2	32.70	0	0.00	32.80	2	12,525	0.02%
2019/06/03	1	32.85	1	33.10	33.25	0	12,833	0.00%
2019/05/31	2	33.80	1	33.50	33.50	1	13,007	0.01%
2019/05/23	11	33.36	10	33.25	33.30	1	14,617	0.01%
2019/05/20	1	33.65	2	33.53	33.05	-1	15,278	-0.01%
2019/05/17	6	34.47	4	33.75	33.80	2	15,570	0.01%
2019/05/16	2	34.20	0	0.00	33.80	2	15,910	0.01%
2019/05/15	4	35.00	2	35.00	34.90	2	16,886	0.01%
2019/05/13	5	34.48	9	33.85	33.80	-4	17,719	-0.02%
2019/05/10	6	37.12	7	37.17	36.60	-1	17,580	-0.01%
2019/05/09	1	37.50	0	0.00	37.25	1	17,423	0.01%
2019/05/08	3	38.75	0	0.00	38.90	3	17,313	0.02%
2019/05/07	0	0.00	8	38.55	38.40	-8	17,407	-0.05%
2019/05/06	1	38.50	1	38.15	38.15	0	17,976	0.00%
2019/05/03	1	39.50	2	39.50	39.35	-1	17,943	-0.01%
2019/05/02	1	39.05	8	39.10	38.90	-7	17,968	-0.04%
2019/04/30	3	38.98	28	38.20	39.05	-25	18,100	-0.14%
2019/04/29	11	39.67	16	40.05	38.55	-5	17,988	-0.03%
2019/04/26	35	40.76	12	40.95	41.15	23	17,730	0.13%
2019/04/25	24	39.98	5	40.19	40.55	19	17,250	0.11%
2019/04/24	12	39.94	0	0.00	39.40	12	16,889	0.07%
2019/04/23	7	39.15	0	0.00	39.00	7	16,911	0.04%
2019/04/22	16	40.03	6	39.90	39.25	10	17,008	0.06%
2019/04/18	4	38.43	0	0.00	37.85	4	16,598	0.02%
2019/04/17	4	38.35	5	38.47	38.25	-1	16,622	-0.01%
2019/04/12	1	37.30	10	37.60	37.25	-9	17,317	-0.05%
2019/04/11	3	38.50	3	39.30	38.10	0	17,415	0.00%
2019/04/10	0	0.00	15	39.25	39.35	-15	17,356	-0.09%
2019/04/09	3	40.00	15	40.03	39.60	-12	17,404	-0.07%
2019/04/08	1	39.60	2	39.70	39.30	-1	17,317	-0.01%
2019/04/03	2	39.48	1	39.30	39.20	1	17,378	0.01%
2019/04/02	2	39.40	6	39.44	39.45	-4	17,400	-0.02%
2019/04/01	12	38.54	4	37.84	37.90	8	17,263	0.05%
2019/03/28	3	36.98	3	37.00	36.55	0	17,823	0.00%
2019/03/25	2	36.50	2	36.58	36.70	0	20,382	0.00%
2019/03/22	8	37.15	5	37.50	37.10	3	20,597	0.01%
2019/03/21	1	37.20	1	37.40	36.75	0	20,876	0.00%
2019/03/20	8	37.09	3	37.00	37.10	5	21,208	0.02%
2019/03/19	1	36.40	1	36.55	36.45	0	21,697	0.00%
2019/03/15	0	0.00	2	36.65	36.70	-2	22,301	-0.01%
2019/03/14	0	0.00	6	36.86	36.45	-6	22,583	-0.03%
2019/03/11	4	37.50	3	37.30	37.30	1	23,766	0.00%
2019/03/07	101	37.12	100	37.45	37.05	1	25,184	0.00%	大買/
2019/03/06	2	39.50	0	0.00	38.65	2	26,262	0.01%
2019/03/04	0	0.00	5	39.40	38.95	-5	28,054	-0.02%
2019/02/27	14	39.23	8	38.84	39.50	6	28,110	0.02%
2019/02/26	7	39.17	3	38.87	38.60	4	28,202	0.01%
2019/02/25	0	0.00	1	37.80	37.80	-1	28,383	0.00%
2019/02/22	0	0.00	5	39.60	38.75	-5	29,437	-0.02%
2019/02/21	8	39.34	7	38.85	39.40	1	29,463	0.00%
2019/02/20	8	40.34	2	40.00	39.50	6	29,489	0.02%
2019/02/18	140	39.40	141	39.42	39.20	-1	30,192	0.00%	大買/大賣/
2019/02/15	13	39.43	15	38.97	38.80	-2	30,612	-0.01%
2019/02/14	16	39.78	17	40.32	39.80	-1	30,775	0.00%
2019/02/13	9	37.49	15.1	37.65	38.75	-6.1	30,306	-0.02%
2019/02/12	10	35.65	5	35.13	35.25	5	30,182	0.02%
2019/02/11	11	34.49	16	34.43	34.35	-5	31,029	-0.02%
2019/01/30	2	34.00	0	0.00	33.40	2	31,892	0.01%
2019/01/29	2	33.40	2	33.40	33.40	0	32,202	0.00%
2019/01/28	10	34.50	0	0.00	34.25	10	32,566	0.03%
2019/01/25	2	33.75	2	34.28	34.30	0	33,389	0.00%
2019/01/24	1	32.45	30	32.65	32.65	-29	34,287	-0.08%
2019/01/23	11	32.38	1	32.25	32.25	10	34,578	0.03%
2019/01/22	0	0.00	2	32.55	32.60	-2	34,995	-0.01%
2019/01/21	1	32.50	1	32.20	32.20	0	35,430	0.00%
2019/01/18	20	31.69	16	32.00	32.20	4	35,828	0.01%
2019/01/17	5	32.40	17	32.55	32.00	-12	36,054	-0.03%
2019/01/16	0	0.00	1	32.50	32.60	-1	36,365	0.00%
2019/01/15	6	32.06	5	32.25	32.05	1	36,476	0.00%
2019/01/14	10	31.80	0	0.00	31.85	10	36,612	0.03%
2019/01/11	3	32.95	3	33.70	32.95	0	36,713	0.00%
2019/01/10	17	33.55	5	33.72	33.40	12	36,865	0.03%
2019/01/08	31	33.21	28	33.46	33.35	3	37,626	0.01%
2019/01/07	4	33.55	6	33.01	33.55	-2	37,762	-0.01%
2019/01/04	8	30.19	11	30.61	31.50	-3	38,001	-0.01%
2019/01/03	0	0.00	3	33.07	32.00	-3	37,814	-0.01%
2019/01/02	2	33.50	2	34.00	33.50	0	38,184	0.00%
2018/12/28	9	33.50	0	0.00	33.50	9	38,634	0.02%
2018/12/27	0	0.00	9	33.76	33.50	-9	39,107	-0.02%
2018/12/26	2	32.73	0	0.00	32.50	2	39,032	0.01%
2018/12/25	8	32.95	0	0.00	33.40	8	39,341	0.02%
2018/12/24	6	33.90	0	0.00	34.40	6	39,312	0.02%
2018/12/22	0	0.00	8	34.16	34.65	-8	39,298	-0.02%
2018/12/21	8	34.61	8	34.02	35.45	0	39,507	0.00%
2018/12/20	7	33.82	35	33.39	33.60	-28	39,119	-0.07%
2018/12/19	28	35.86	8	36.59	35.20	20	38,481	0.05%
2018/12/18	11	38.59	4	38.83	37.60	7	38,498	0.02%
2018/12/17	5	40.25	0	0.00	40.50	5	38,648	0.01%
2018/12/14	1	40.70	5	41.50	40.70	-4	38,836	-0.01%
2018/12/13	2	42.03	0	0.00	42.30	2	38,818	0.01%
2018/12/12	7	42.19	7	41.96	41.85	0	38,745	0.00%
2018/12/11	2	41.53	1	40.55	40.55	1	38,901	0.00%
2018/12/06	5	39.30	5	41.95	40.15	0	39,164	0.00%
2018/12/05	2	41.95	0	0.00	41.90	2	39,076	0.01%
2018/12/04	3	43.20	3	44.25	43.20	0	39,419	0.00%
2018/12/03	921	44.19	909	44.85	44.20	12	39,430	0.03%	大買/大賣/
2018/11/30	4	43.20	2	42.63	43.20	2	38,819	0.01%
2018/11/29	17	42.48	25	41.76	42.50	-8	38,225	-0.02%
2018/11/28	6	40.20	30	40.27	39.85	-24	37,146	-0.06%
2018/11/27	14	39.16	13	39.60	39.40	1	36,504	0.00%
2018/11/26	5	38.20	8	38.11	38.20	-3	35,653	-0.01%
2018/11/23	6	38.39	3	39.13	37.35	3	35,760	0.01%
2018/11/22	18	38.59	17	38.96	38.15	1	35,578	0.00%
2018/11/21	539	38.74	334	39.67	39.50	205	35,256	0.58%	大買/大賣/鉅額交易
2018/11/20	1	37.45	0	0.00	37.45	1	34,251	0.00%
2018/11/16	11	37.99	2	37.85	36.75	9	34,265	0.03%
2018/11/15	2	36.93	28	36.64	37.70	-26	33,749	-0.08%
2018/11/14	2	37.60	6	37.61	37.00	-4	33,259	-0.01%
2018/11/13	16	37.04	4	37.90	38.35	12	32,871	0.04%
2018/11/12	22	37.13	3	37.50	37.80	19	32,467	0.06%
2018/11/09	8	36.68	8	36.90	37.00	0	32,209	0.00%
2018/11/08	13	37.19	4	37.18	36.25	9	31,899	0.03%
2018/11/07	6	35.62	296	34.05	35.80	-290	31,002	-0.94%	大賣/鉅額交易
2018/11/06	2	33.55	10	32.11	32.55	-8	30,328	-0.03%
2018/11/05	4	33.45	11	33.81	34.05	-7	30,079	-0.02%
2018/11/02	34	33.20	39	33.24	33.30	-5	29,779	-0.02%
2018/11/01	58	33.48	3	33.87	32.75	55	29,018	0.19%
2018/10/31	11	30.36	19	31.36	31.40	-8	27,766	-0.03%
2018/10/30	39	28.06	14	28.55	28.55	25	27,535	0.09%
2018/10/29	13	27.34	6	28.10	28.65	7	27,409	0.03%
2018/10/26	1	26.75	21	27.42	26.05	-20	27,322	-0.07%
2018/10/25	17	27.07	12	27.03	26.55	5	27,120	0.02%
2018/10/24	12	30.51	22	30.54	29.50	-10	26,849	-0.04%
2018/10/23	1	32.65	1	32.55	31.35	0	26,639	0.00%
2018/10/22	11	32.24	10	33.25	33.10	1	26,588	0.00%
2018/10/19	2	31.85	0	0.00	32.35	2	26,568	0.01%
2018/10/18	5	33.65	2	33.40	33.25	3	26,457	0.01%
2018/10/17	9	33.27	16	33.85	33.10	-7	26,349	-0.03%
2018/10/16	9	33.81	5	33.75	33.25	4	26,327	0.02%
2018/10/15	4	31.90	3	32.17	32.00	1	26,269	0.00%
2018/10/12	22	31.95	8	31.88	31.85	14	26,475	0.05%
2018/10/11	1	31.80	10	32.00	31.80	-9	26,210	-0.03%
2018/10/09	4	35.93	5	35.97	35.30	-1	26,240	0.00%
2018/10/08	18	35.03	27	36.57	35.15	-9	26,051	-0.03%
2018/10/05	20	37.51	6	39.07	36.80	14	25,907	0.05%
2018/10/04	16	40.31	16	40.64	40.00	0	25,635	0.00%
2018/10/03	15	40.72	13	41.09	40.40	2	25,839	0.01%
2018/10/02	10	42.83	9	42.85	42.60	1	26,084	0.00%
2018/10/01	6	43.07	2	43.65	43.20	4	26,286	0.02%
2018/09/28	5	42.80	5	43.22	43.50	0	26,732	0.00%
2018/09/27	0	0.00	1	43.80	42.20	-1	26,709	0.00%
2018/09/26	12	44.43	21	43.98	43.80	-9	27,040	-0.03%
2018/09/25	8	44.24	5	44.86	44.15	3	26,956	0.01%
2018/09/21	36	43.78	17	42.27	43.85	19	26,206	0.07%
2018/09/20	4	41.06	15	41.39	40.75	-11	25,600	-0.04%
2018/09/19	3	41.43	1	42.10	40.20	2	25,686	0.01%
2018/09/18	26	41.31	47	41.30	40.95	-21	25,896	-0.08%
2018/09/17	24	41.74	20	42.15	42.40	4	26,186	0.02%
2018/09/14	35	38.83	6	41.06	41.45	29	25,773	0.11%
2018/09/13	50	39.46	52	39.66	37.70	-2	25,506	-0.01%
2018/09/12	5	38.63	3	38.70	38.65	2	25,568	0.01%
2018/09/11	213	38.63	202	38.86	39.60	11	25,723	0.04%	大買/大賣/
2018/09/10	18	38.79	9	39.32	37.45	9	25,491	0.04%
2018/09/07	12	44.36	2	40.50	41.50	10	25,119	0.04%
2018/09/06	15	44.89	4	44.90	44.00	11	25,060	0.04%
2018/09/05	10	44.75	0	0.00	44.55	10	25,627	0.04%
2018/09/04	4	43.89	4	44.05	43.85	0	27,102	0.00%
2018/09/03	4	44.34	6	43.77	43.55	-2	27,874	-0.01%
2018/08/31	2	46.30	42	46.40	47.25	-40	28,015	-0.14%
2018/08/30	10	48.50	7	48.26	47.50	3	28,162	0.01%
2018/08/29	152	46.83	239	46.71	47.60	-87	28,205	-0.31%	大買/大賣/
2018/08/28	145	47.54	110	47.44	47.10	35	28,746	0.12%	大買/大賣/
2018/08/27	91	45.12	1	46.50	47.20	90	28,901	0.31%
2018/08/24	2	46.08	60	44.19	42.95	-58	29,383	-0.20%
2018/08/22	0	0.00	8	47.70	47.10	-8	31,632	-0.03%
2018/08/20	11	47.16	8	49.60	47.00	3	34,269	0.01%
2018/08/17	240	50.87	240	52.00	51.80	0	34,573	0.00%	大買/大賣/
2018/08/16	11	50.44	3	51.10	51.20	8	34,777	0.02%
2018/08/15	5	52.98	0	0.00	50.20	5	35,119	0.01%
2018/08/14	3	52.60	13	52.31	53.50	-10	35,718	-0.03%
2018/08/13	2	54.55	7	54.36	53.60	-5	35,970	-0.01%
2018/08/10	14	60.19	6	59.03	58.80	8	36,641	0.02%
2018/08/09	19	58.96	2	59.60	59.60	17	38,103	0.04%
2018/08/08	32	59.85	15	58.68	58.60	17	39,838	0.04%
2018/08/07	25	59.70	8	59.76	59.50	17	40,602	0.04%
2018/08/06	2	58.20	2	58.30	58.30	0	41,808	0.00%
2018/08/03	418	56.20	405	57.03	57.80	13	42,958	0.03%	大買/大賣/
2018/08/02	232	57.25	257	57.98	56.50	-25	43,259	-0.06%	大買/大賣/
2018/08/01	401	61.48	406	61.97	61.80	-5	43,841	-0.01%	大買/大賣/
2018/07/31	15	62.87	15	62.03	63.00	0	45,167	0.00%
2018/07/30	1	62.00	60	62.80	61.80	-59	45,338	-0.13%
2018/07/27	5	63.90	6	64.19	64.60	-1	45,469	0.00%
2018/07/26	2	64.15	1	63.80	63.30	1	45,878	0.00%
2018/07/25	2	63.90	3	63.33	63.00	-1	46,171	0.00%
2018/07/24	3	62.63	3	62.90	62.90	0	46,194	0.00%
2018/07/23	1	61.00	1	61.20	62.80	0	46,073	0.00%
2018/07/20	63	65.31	3	64.40	62.40	60	46,066	0.13%
2018/07/19	3	63.93	2	63.50	64.00	1	45,727	0.00%
2018/07/18	184	61.14	185	62.34	61.50	-1	46,120	0.00%	大買/大賣/
2018/07/17	16.6	63.80	12	63.18	62.60	4.6	46,538	0.01%
2018/07/16	1	63.10	55.6	63.31	64.30	-54.6	47,402	-0.12%
2018/07/13	448	62.64	438	63.32	62.30	10	48,285	0.02%	大買/大賣/
2018/07/12	50	62.46	15	62.31	62.10	35	47,998	0.07%
2018/07/11	15	60.71	14	61.61	62.00	1	47,915	0.00%
2018/07/10	11	60.17	20	61.32	62.40	-9	47,730	-0.02%
2018/07/09	24	59.17	17	57.76	57.80	7	47,682	0.01%
2018/07/06	11	55.86	38	58.26	58.70	-27	47,345	-0.06%
2018/07/05	17	53.64	12	54.37	53.90	5	46,923	0.01%
2018/07/04	16	56.09	14	53.43	53.00	2	46,768	0.00%
2018/07/03	11	59.99	11	58.13	58.10	0	46,387	0.00%
2018/07/02	5	59.10	2	60.45	59.10	3	46,387	0.01%
2018/06/29	10	61.60	17	61.68	62.30	-7	46,271	-0.02%
2018/06/27	12	60.48	31	60.12	61.60	-19	45,965	-0.04%
2018/06/26	38	59.49	10	60.60	60.70	28	45,735	0.06%
2018/06/21	1	62.00	0.5	62.20	62.50	0.5	45,060	0.00%
2018/06/20	19	61.23	9	61.68	60.60	10	44,997	0.02%
2018/06/19	1	65.00	1	64.50	64.50	0	44,847	0.00%
2018/06/15	21	67.83	10	67.04	66.60	11	44,751	0.02%
2018/06/14	13	66.66	7	68.01	68.10	6	44,648	0.01%
2018/06/13	58	68.80	65	67.06	67.00	-7	44,859	-0.02%
2018/06/12	99	72.15	63	71.58	70.00	36	44,681	0.08%
2018/06/11	42	67.23	57	68.40	69.70	-15	43,257	-0.03%
2018/06/08	14	63.02	20	63.27	63.40	-6	42,538	-0.01%
2018/06/07	4	66.15	2	65.50	65.00	2	42,363	0.00%
2018/06/06	9	65.49	41	65.81	66.00	-32	42,989	-0.07%
2018/06/05	10	62.28	30	64.90	63.70	-20	43,474	-0.05%
2018/06/04	9	66.52	19	66.85	67.30	-10	42,688	-0.02%
2018/06/01	57	70.89	21	67.50	67.10	36	42,378	0.08%
2018/05/31	2	73.90	38	70.72	69.90	-36	41,822	-0.09%
2018/05/30	11	66.88	15	67.69	67.80	-4	40,393	-0.01%
2018/05/29	229	67.51	193	66.55	66.40	36	39,562	0.09%	大買/大賣/
2018/05/28	114	65.21	11	64.15	64.80	103	37,968	0.27%	大買/鉅額交易
2018/05/25	78	60.88	67	60.52	60.50	11	36,847	0.03%
2018/05/24	5	58.96	4	58.88	59.30	1	36,381	0.00%
2018/05/23	9	59.17	16	59.15	58.90	-7	36,141	-0.02%
2018/05/22	45	60.92	27	61.19	58.50	18	35,613	0.05%
2018/05/21	15	63.23	9	62.84	62.60	6	34,997	0.02%
2018/05/18	18	61.79	18	62.22	63.20	0	34,507	0.00%
2018/05/17	73	63.31	62	61.36	61.20	11	33,760	0.03%
2018/05/16	25	61.15	47	61.48	62.00	-22	32,460	-0.07%
2018/05/15	21	57.85	29	57.16	57.30	-8	31,009	-0.03%
2018/05/14	25	55.64	22	57.89	58.10	3	30,392	0.01%
2018/05/11	67	55.40	70	53.44	52.90	-3	29,133	-0.01%
2018/05/10	9	52.69	31	51.72	53.50	-22	27,993	-0.08%
2018/05/09	18	53.33	11	52.84	52.50	7	27,547	0.03%
2018/05/08	105	52.92	110	53.53	53.80	-5	26,881	-0.02%	大買/大賣/
2018/05/07	6	49.17	17.5	49.54	50.00	-11.5	25,652	-0.04%
2018/05/04	6	47.38	4	47.89	47.25	2	25,600	0.01%
2018/05/03	372	48.88	357	49.16	48.75	15	25,913	0.06%	大買/大賣/
2018/05/02	2	48.35	8	48.78	48.90	-6	25,992	-0.02%
2018/04/30	7	47.03	5	47.05	46.80	2	26,032	0.01%
2018/04/27	7	46.53	4	46.69	46.50	3	27,327	0.01%
2018/04/26	19	46.64	103	46.15	45.90	-84	28,276	-0.30%	大賣/
2018/04/25	3	46.78	13	47.32	47.60	-10	28,445	-0.04%
2018/04/24	16	47.38	5	49.96	46.25	11	29,126	0.04%
2018/04/23	21	50.25	16	49.84	48.80	5	28,557	0.02%
2018/04/20	38	49.21	22	49.21	48.70	16	28,578	0.06%
2018/04/19	16	47.56	31	48.16	49.10	-15	27,712	-0.05%
2018/04/18	97	44.65	6	44.63	44.65	91	26,756	0.34%
2018/04/16	6	45.88	3	46.22	45.50	3	27,170	0.01%
2018/04/13	16	46.35	15	46.08	45.65	1	27,575	0.00%
2018/04/12	170	44.57	170.1	44.51	44.90	-0.1	27,359	0.00%	大買/大賣/
2018/04/11	211.9	45.43	206	45.51	45.05	5.9	28,225	0.02%	大買/大賣/
2018/04/10	12	44.65	14	44.71	44.60	-2	28,851	-0.01%
2018/04/09	6	44.19	4.2	43.79	43.80	1.8	29,531	0.01%
2018/04/03	2	44.15	2	43.70	44.25	0	29,498	0.00%
2018/04/02	4	43.36	4	43.05	43.05	0	29,804	0.00%
2018/03/31	10	44.08	22	43.87	44.00	-12	29,953	-0.04%
2018/03/30	13	45.42	10	45.33	44.70	3	30,304	0.01%
2018/03/29	7	47.06	3	46.35	45.50	4	30,876	0.01%
2018/03/28	2	45.85	95	45.80	45.80	-93	30,715	-0.30%
2018/03/27	109	46.93	107	46.67	47.15	2	30,879	0.01%	大買/大賣/
2018/03/22	14	48.19	10	47.91	47.05	4	31,550	0.01%
2018/03/21	11	47.30	14	47.27	47.00	-3	31,458	-0.01%
2018/03/20	6	46.97	0	0.00	47.25	6	31,677	0.02%
2018/03/19	10	48.33	10	48.58	47.65	0	31,851	0.00%
2018/03/16	6	47.84	6	48.08	47.20	0	31,592	0.00%
2018/03/15	14	46.50	32	46.57	47.00	-18	31,638	-0.06%
2018/03/14	6	46.90	0	0.00	46.90	6	31,960	0.02%
2018/03/13	4	48.40	6	48.18	48.55	-2	32,804	-0.01%
2018/03/12	19	47.94	17	47.93	47.75	2	33,151	0.01%
2018/03/09	5	45.14	18	46.07	47.50	-13	33,111	-0.04%
2018/03/08	5	43.15	6	43.10	43.20	-1	33,139	0.00%
2018/03/07	14	42.50	12	42.85	42.70	2	33,542	0.01%
2018/03/06	6	42.42	5	42.51	42.40	1	33,993	0.00%
2018/03/05	7	42.12	0	0.00	41.40	7	34,392	0.02%
2018/03/02	2	44.20	2	44.10	44.10	0	34,552	0.00%
2018/03/01	62	44.96	65	44.51	45.00	-3	35,135	-0.01%
2018/02/27	165	45.24	154	45.85	45.30	11	35,753	0.03%	大買/大賣/
2018/02/26	102	45.47	103	45.49	45.50	-1	36,140	0.00%	大買/大賣/
2018/02/23	2	44.50	2	45.15	44.50	0	36,662	0.00%
2018/02/21	0	0.00	1	44.70	45.00	-1	39,623	0.00%
2018/02/12	12	43.30	0	0.00	43.00	12	39,949	0.03%
2018/02/09	199	41.76	200	42.62	42.90	-1	40,294	0.00%	大買/大賣/
2018/02/08	131	43.42	130	44.03	43.50	1	40,591	0.00%	大買/大賣/
2018/02/07	6	45.25	5	45.42	45.10	1	40,855	0.00%
2018/02/06	3	42.98	2	44.23	42.50	1	41,706	0.00%
2018/02/05	1	46.40	0	0.00	47.20	1	43,336	0.00%
2018/02/02	1	47.60	1	47.30	47.20	0	44,680	0.00%
2018/02/01	13	48.92	4	49.11	48.00	9	46,364	0.02%
2018/01/31	260	47.56	256	46.88	48.00	4	47,867	0.01%	大買/大賣/
2018/01/30	212	48.65	211	48.68	48.60	1	48,603	0.00%	大買/大賣/
2018/01/29	2	49.85	3	49.62	49.85	-1	48,644	0.00%
2018/01/26	5	49.94	24	50.44	49.00	-19	48,988	-0.04%
2018/01/25	28	50.18	25	51.03	49.50	3	48,892	0.01%
2018/01/24	29	52.44	29	52.57	52.30	0	48,813	0.00%
2018/01/23	39	53.24	23	54.25	52.40	16	49,067	0.03%
2018/01/22	27	51.48	22.4	52.76	53.60	4.6	48,434	0.01%
2018/01/19	5	48.61	23	48.45	48.75	-18	49,111	-0.04%
2018/01/18	27	48.11	36	48.55	47.90	-9	49,222	-0.02%
2018/01/17	8	47.14	10	47.33	46.90	-2	49,485	0.00%
2018/01/16	16	47.41	21	47.82	47.05	-5	50,360	-0.01%
2018/01/15	4	47.06	4	46.20	47.00	0	51,050	0.00%
2018/01/12	5	46.49	5	46.45	45.90	0	51,888	0.00%
2018/01/11	107	46.19	118	45.50	46.20	-11	52,157	-0.02%	大買/大賣/
2018/01/10	11	46.25	12	46.27	45.85	-1	52,303	0.00%
2018/01/09	173	47.20	177	46.29	47.25	-4	52,530	-0.01%	大買/大賣/
2018/01/08	15	45.86	18	45.77	45.05	-3	52,941	-0.01%
2018/01/05	185	47.35	185	47.57	47.15	0	53,817	0.00%	大買/大賣/
2018/01/04	23	44.78	16	45.41	46.50	7	54,411	0.01%
2018/01/03	1	44.15	10	44.26	43.95	-9	53,809	-0.02%
2018/01/02	10	42.43	9	42.46	42.35	1	53,322	0.00%