合晶 (6182)-元大-虎尾券商分點個股進出

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－元大-虎尾券商分點個股進出

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

元大-虎尾券商分點個股進出
元大-虎尾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	0	0.00	1	40.05	39.95	-1	2,954	-0.03%
2024/05/09	0	0.00	3	39.33	39.30	-3	2,923	-0.10%
2024/05/08	3	38.50	2	38.95	38.80	1	2,934	0.03%
2024/05/06	0	0.00	1	38.95	39.00	-1	2,927	-0.03%
2024/05/03	1	38.90	0	0.00	38.85	1	2,924	0.03%
2024/05/02	2	39.00	0	0.00	39.20	2	2,949	0.07%
2024/04/30	5	39.55	0	0.00	39.50	5	2,935	0.17%
2024/04/29	6	39.35	7	39.36	39.50	-1	2,941	-0.03%
2024/04/26	0	0.00	9	39.15	39.20	-9	2,937	-0.31%
2024/04/25	9	39.14	0	0.00	39.20	9	2,940	0.31%
2024/04/24	13	38.93	11	38.86	39.00	2	2,969	0.07%
2024/04/23	1.1	38.56	0	0.00	38.55	1.1	3,016	0.03%
2024/04/19	10	39.05	5	39.35	38.85	5	3,009	0.17%
2024/04/18	0	0.00	0.6	39.75	39.70	-0.6	2,977	-0.02%
2024/04/17	1	39.65	13	39.66	39.75	-12	2,966	-0.40%
2024/04/16	15	39.76	15	39.00	38.90	0	2,945	0.00%
2024/04/09	2	40.10	1	40.00	39.90	1	3,025	0.03%
2024/04/03	0	0.00	5	39.95	39.95	-5	3,069	-0.16%
2024/04/01	0	0.00	6	39.68	39.90	-6	3,203	-0.19%
2024/03/29	5	38.85	0	0.00	39.00	5	3,209	0.16%
2024/03/28	9	39.00	4	39.50	38.80	5	3,278	0.15%
2024/03/26	6	38.88	0	0.00	38.75	6	3,388	0.18%
2024/03/25	5	39.50	1	39.25	39.10	4	3,432	0.12%
2024/03/21	5	40.20	1	40.25	40.00	4	3,678	0.11%
2024/03/19	1	39.90	2	39.45	39.60	-1	4,036	-0.02%
2024/03/18	2.1	38.90	1	38.90	38.80	1.1	4,353	0.03%
2024/03/15	6	40.03	0	0.00	39.70	6	4,579	0.13%
2024/03/14	0.1	40.65	0	0.00	40.20	0.1	4,547	0.00%
2024/03/13	0.1	41.20	1	41.05	40.70	-0.9	4,537	-0.02%
2024/03/12	3	41.25	4	41.26	41.20	-1	4,493	-0.02%
2024/03/11	15	42.41	10	41.90	41.60	5	4,453	0.11%
2024/03/08	12	42.35	3.3	42.28	42.35	8.7	4,322	0.20%
2024/03/07	2	40.25	0	0.00	39.95	2	3,985	0.05%
2024/03/06	0	40.15	0	0.00	39.85	0	3,958	0.00%
2024/03/05	4	40.33	1	40.15	40.10	3	3,980	0.08%
2024/03/04	0.1	40.10	0	0.00	40.10	0.1	3,992	0.00%
2024/03/01	1	40.15	3	40.00	39.90	-2	4,022	-0.05%
2024/02/29	1	39.95	0	0.00	39.80	1	4,017	0.02%
2024/02/27	0	0.00	1	40.00	39.90	-1	4,006	-0.02%
2024/02/26	3	40.47	0	0.00	40.40	3	3,992	0.08%
2024/02/23	5	41.05	0	0.00	41.00	5	3,963	0.13%
2024/02/21	3	41.15	0	0.00	41.20	3	3,965	0.08%
2024/02/20	3	41.67	0	0.00	41.30	3	3,960	0.08%
2024/02/19	0	41.80	0	0.00	41.70	0	3,969	0.00%
2024/02/16	0.1	41.45	3	41.35	41.40	-3	3,966	-0.07%
2024/02/15	0.1	40.70	0	0.00	41.20	0.1	3,965	0.00%
2024/02/02	3.1	40.80	0	0.00	41.00	3.1	3,969	0.08%
2024/01/30	4	40.89	4	40.81	40.55	0	4,055	0.00%
2024/01/26	0	0.00	0	41.35	41.35	0	4,131	0.00%
2024/01/25	0	0.00	2	41.75	41.50	-2	4,137	-0.05%
2024/01/23	0	0.00	3	42.33	42.30	-3	4,234	-0.07%
2024/01/18	1	41.50	0	0.00	41.60	1	4,334	0.02%
2024/01/16	1	43.25	0	0.00	43.35	1	4,309	0.02%
2024/01/15	2	43.40	0	0.00	43.15	2	4,308	0.05%
2024/01/11	0	0.00	1	42.80	42.80	-1	4,325	-0.02%
2024/01/09	2	42.85	0	0.00	43.05	2	4,338	0.05%
2024/01/08	1	43.65	0	0.00	43.55	1	4,326	0.02%
2024/01/05	1.1	43.15	0	0.00	43.05	1.1	4,347	0.02%
2024/01/04	4	43.10	0	0.00	43.25	4	4,341	0.09%
2024/01/03	0	0.00	1	42.60	43.20	-1	4,318	-0.02%
2024/01/02	0.3	43.20	1	43.05	43.05	-0.8	4,297	-0.02%
2023/12/29	1	43.25	0	0.00	43.30	1	4,298	0.02%
2023/12/28	0	0.00	3	44.10	43.55	-3	4,277	-0.07%
2023/12/27	2	43.88	1	44.60	43.95	1	4,250	0.02%
2023/12/25	6	43.83	0	0.00	43.75	6	4,130	0.15%
2023/12/22	2	44.08	1	44.15	44.10	1	4,096	0.02%
2023/12/20	10	44.95	11	44.85	44.65	-1	3,989	-0.03%
2023/12/19	2	45.28	2.7	45.23	45.00	-0.7	3,943	-0.02%
2023/12/18	1	45.95	3	47.17	46.05	-2	3,839	-0.05%
2023/12/15	3	48.80	21	48.59	48.05	-18	3,768	-0.48%
2023/12/14	9	46.86	21	46.20	47.40	-12	3,495	-0.34%
2023/12/13	19.3	47.49	8	48.09	46.45	11.3	3,474	0.33%
2023/12/12	3.4	47.00	7	46.11	47.60	-3.6	3,179	-0.11%
2023/12/11	0.1	44.20	0	0.00	44.20	0.1	2,933	0.00%
2023/12/06	8	44.45	8	44.60	44.35	0	3,137	0.00%
2023/12/01	0.1	45.00	2	45.00	45.10	-2	3,339	-0.06%
2023/11/29	0	0.00	1	44.95	45.20	-1	3,346	-0.03%
2023/11/28	1	44.95	2	44.25	44.85	-1	3,332	-0.03%
2023/11/21	1	43.95	0	0.00	43.60	1	3,334	0.03%
2023/11/20	1	43.95	0	0.00	44.05	1	3,340	0.03%
2023/11/15	2	43.20	5	43.15	43.00	-3	3,371	-0.09%
2023/11/14	1	42.65	0.1	42.90	42.65	0.9	3,404	0.03%
2023/11/10	1	42.50	0	0.00	42.90	1	3,449	0.03%
2023/11/09	5	42.35	2	42.50	42.40	3	3,456	0.09%
2023/11/02	0	0.00	1	45.10	45.15	-1	3,480	-0.03%
2023/11/01	2	44.28	0	0.00	44.60	2	3,501	0.06%
2023/10/31	6	44.00	1	44.00	43.60	5	3,473	0.14%
2023/10/30	0	0.00	2	45.10	45.10	-2	3,470	-0.06%
2023/10/27	2	45.80	0	0.00	45.80	2	3,464	0.06%
2023/10/26	1	45.20	6	45.98	45.45	-5	3,495	-0.14%
2023/10/25	1	46.40	1	46.55	46.15	0	3,467	0.00%
2023/10/24	1	46.70	0	0.00	46.70	1	3,475	0.03%
2023/10/20	0	0.00	1	46.25	46.00	-1	3,539	-0.03%
2023/10/17	0	0.00	3	46.40	46.05	-3	3,611	-0.08%
2023/10/16	4	46.60	6	46.30	46.35	-2	3,738	-0.05%
2023/10/13	4	46.69	0	0.00	46.50	4	3,861	0.10%
2023/10/11	0	0.00	4.4	45.35	45.05	-4.4	4,050	-0.11%
2023/10/06	0	45.85	0	0.00	45.95	0	4,134	0.00%
2023/10/05	1.4	45.97	0	0.00	46.00	1.4	4,280	0.03%
2023/10/04	1	44.60	0	0.00	44.95	1	4,411	0.02%
2023/10/03	2	45.03	0	0.00	45.00	2	4,457	0.04%
2023/09/28	0	44.25	1	44.25	44.00	-1	4,614	-0.02%
2023/09/27	3	44.75	2	44.10	44.00	1	4,641	0.02%
2023/09/22	1	45.20	0	0.00	45.20	1	4,714	0.02%
2023/09/20	1	45.05	1	45.05	44.90	0	4,817	0.00%
2023/09/19	2	46.03	1.1	46.10	45.70	0.9	4,900	0.02%
2023/09/15	0	0.00	1	46.55	46.50	-1	4,802	-0.02%
2023/09/14	0	0.00	5.2	46.15	46.00	-5.2	4,750	-0.11%
2023/09/13	1	46.00	1	45.65	45.90	0	4,749	0.00%
2023/09/12	2	45.68	1	45.15	45.65	1	4,776	0.02%
2023/09/11	0	0.00	1	44.70	44.40	-1	4,792	-0.02%
2023/09/08	0	44.70	2.4	44.63	44.85	-2.4	5,009	-0.05%
2023/09/07	1.1	44.85	3	44.82	44.85	-1.9	4,970	-0.04%
2023/09/06	4.1	44.61	1	43.80	44.30	3.1	4,892	0.06%
2023/09/05	1.1	43.61	7	43.62	43.55	-5.9	4,848	-0.12%
2023/09/04	0	0.00	0.2	42.90	43.20	-0.2	4,859	0.00%
2023/09/01	1	43.00	5	43.04	43.10	-4	4,864	-0.08%
2023/08/31	0	0.00	1	42.85	42.60	-1	4,871	-0.02%
2023/08/28	0	0.00	8	42.25	42.00	-8	4,910	-0.16%
2023/08/25	0	0.00	3	41.93	42.15	-3	4,910	-0.06%
2023/08/24	2	41.80	3	42.02	41.75	-1	4,913	-0.02%
2023/08/23	0.2	41.98	0	0.00	42.00	0.2	4,928	0.00%
2023/08/22	2	41.50	0	0.00	41.65	2	4,921	0.04%
2023/08/21	0	0.00	1	41.10	41.10	-1	4,900	-0.02%
2023/08/18	2	41.10	3	41.40	41.25	-1	4,893	-0.02%
2023/08/17	1	40.35	0	0.00	40.80	1	4,877	0.02%
2023/08/16	1.1	39.32	0	0.00	39.90	1.1	4,857	0.02%
2023/08/14	3	39.02	3	39.00	39.25	0	4,827	0.00%
2023/08/11	1	40.05	0	0.00	39.95	1	4,795	0.02%
2023/08/09	6.1	40.70	11	40.74	40.45	-5	4,724	-0.10%
2023/08/08	5	41.48	0	0.00	41.50	5	4,637	0.11%
2023/08/07	0	0.00	1	42.35	42.30	-1	4,601	-0.02%
2023/08/02	6	42.30	8	42.29	42.45	-2	4,603	-0.04%
2023/08/01	1	42.55	3	42.88	43.05	-2	4,540	-0.04%
2023/07/31	8.1	42.73	2	42.60	42.50	6.1	4,534	0.13%
2023/07/28	2	43.33	0	0.00	43.50	2	4,463	0.04%
2023/07/27	1	43.60	2	43.58	43.60	-1	4,464	-0.02%
2023/07/26	4	42.96	1	42.60	42.75	3	4,454	0.07%
2023/07/25	6	43.56	1	43.65	43.55	5	4,430	0.11%
2023/07/24	5	43.28	3	43.15	43.05	2	4,423	0.05%
2023/07/21	4	44.60	1	44.55	44.40	3	4,421	0.07%
2023/07/20	1	45.70	0	0.00	45.60	1	4,426	0.02%
2023/07/19	25	46.54	25	45.79	45.60	0	4,456	0.00%
2023/07/18	1	48.65	13	48.48	48.60	-12	4,399	-0.27%
2023/07/17	45	48.58	40.1	48.78	48.90	4.9	4,293	0.12%
2023/07/14	0	47.50	1	47.95	48.45	-1	4,239	-0.02%
2023/07/13	1	48.30	2	47.88	47.35	-1	4,166	-0.02%
2023/07/12	11	48.30	20	48.36	48.10	-9	4,123	-0.22%
2023/07/11	38.1	47.68	26	47.81	47.80	12.1	4,014	0.30%
2023/07/10	0	0.00	2	47.25	47.30	-2	3,981	-0.05%
2023/07/06	4	47.79	5	47.72	47.75	-1	3,922	-0.03%
2023/07/05	1	47.10	0	0.00	47.35	1	3,870	0.03%
2023/07/04	2.1	46.81	1	46.90	46.75	1.1	3,838	0.03%
2023/07/03	0	0.00	7	47.34	47.30	-7	3,841	-0.18%
2023/06/30	1	46.95	2	47.10	47.30	-1	3,822	-0.03%
2023/06/29	45	47.21	43	46.89	46.95	2	3,842	0.05%
2023/06/28	0	0.00	22	47.18	47.20	-22	3,834	-0.57%
2023/06/27	10.1	46.85	11	47.27	46.60	-1	3,836	-0.02%
2023/06/19	0	0.00	9	46.47	46.25	-9	4,117	-0.22%
2023/06/16	1	46.20	1	46.50	46.65	0	4,269	0.00%
2023/06/15	6	46.23	4	46.03	46.40	2	4,270	0.05%
2023/06/14	11	46.22	8	46.18	46.30	3	4,244	0.07%
2023/06/08	0	0.00	1	44.60	44.05	-1	4,254	-0.02%
2023/06/06	5	45.02	0	0.00	45.20	5	4,371	0.11%
2023/06/05	0	45.30	0	0.00	45.40	0	4,430	0.00%
2023/06/01	1	44.55	1	44.65	44.65	0	4,454	0.00%
2023/05/31	0	0.00	1	44.75	44.95	-1	4,466	-0.02%
2023/05/26	0	0.00	1	44.10	44.05	-1	4,455	-0.02%
2023/05/25	0.1	44.10	1	43.90	44.05	-1	4,447	-0.02%
2023/05/24	1	44.00	0	0.00	44.00	1	4,492	0.02%
2023/05/23	2	44.25	0	0.00	44.10	2	4,510	0.04%
2023/05/19	0	0.00	14	43.22	43.20	-14	4,523	-0.31%
2023/05/17	1	43.20	2	43.13	43.00	-1	4,643	-0.02%
2023/05/11	1	42.30	0	0.00	42.05	1	4,834	0.02%
2023/05/09	1	42.80	0	0.00	42.60	1	4,975	0.02%
2023/05/08	0	0.00	1	43.90	43.80	-1	4,988	-0.02%
2023/05/05	0	0.00	1	44.15	43.95	-1	5,039	-0.02%
2023/05/03	0	0.00	1	43.95	44.10	-1	5,198	-0.02%
2023/05/02	0	0.00	3	44.07	44.00	-3	5,268	-0.06%
2023/04/28	4	43.19	2	43.20	43.20	2	5,378	0.04%
2023/04/27	3	43.00	0	0.00	43.20	3	5,360	0.06%
2023/04/25	2	43.45	1	43.40	42.55	1	5,320	0.02%
2023/04/24	0.1	43.55	0	0.00	43.55	0.1	5,314	0.00%
2023/04/21	0	0.00	4	44.34	44.10	-4	5,301	-0.08%
2023/04/20	1	45.55	1	45.15	45.15	0	5,273	0.00%
2023/04/19	4	45.56	10	45.64	45.25	-6	5,337	-0.11%
2023/04/18	23	46.21	2	46.15	46.15	21	5,261	0.40%
2023/04/17	1	46.20	0.5	46.30	46.15	0.5	5,238	0.01%
2023/04/14	20	46.64	0.5	46.85	46.70	19.5	5,182	0.38%
2023/04/13	1	47.10	1.5	47.30	46.85	-0.5	5,147	-0.01%
2023/04/12	3	47.92	1	48.30	48.35	2	5,035	0.04%
2023/04/11	2.5	48.49	3	48.45	48.30	-0.5	4,993	-0.01%
2023/04/10	0	0.00	2	48.55	48.65	-2	4,980	-0.04%
2023/04/07	4	47.91	0	0.00	47.90	4	4,918	0.08%
2023/03/31	3.1	48.79	0	0.00	48.50	3.1	4,867	0.06%
2023/03/28	10	48.94	12	48.68	48.10	-2	4,807	-0.04%
2023/03/27	0	0.00	20.3	49.01	48.90	-20.3	4,706	-0.43%
2023/03/24	5	49.31	1.2	49.20	49.35	3.8	4,633	0.08%
2023/03/23	13.1	49.27	18	49.23	49.55	-5	4,531	-0.11%
2023/03/22	5	48.74	5	48.75	48.90	0	4,355	0.00%
2023/03/21	6.1	47.91	8.1	48.21	47.70	-2	4,191	-0.05%
2023/03/20	2	46.80	1	47.00	47.20	1	4,007	0.02%
2023/03/17	5.1	47.02	1	47.15	46.20	4.1	3,945	0.10%
2023/03/16	0	0.00	1.2	46.47	46.45	-1.2	3,860	-0.03%
2023/03/15	14.1	46.14	2	46.25	45.95	12.1	3,782	0.32%
2023/03/14	0.3	44.20	0	0.00	44.90	0.3	3,738	0.01%
2023/03/13	1.1	44.84	1	44.45	44.75	0.1	3,733	0.00%
2023/03/10	1.1	45.35	2	46.45	45.40	-1	3,731	-0.03%
2023/03/09	1	46.75	0	0.00	46.20	1	3,782	0.03%
2023/03/08	1.1	46.31	6	46.11	46.90	-4.9	3,772	-0.13%
2023/03/07	2	46.25	4	46.19	46.10	-2	3,742	-0.05%
2023/03/06	1	46.00	1	46.10	46.05	0	3,738	0.00%
2023/03/03	6	45.00	1	45.05	45.00	5	3,738	0.13%
2023/03/02	1	45.05	1	44.80	44.75	0	3,832	0.00%
2023/03/01	2	44.35	0	0.00	45.10	2	3,897	0.05%
2023/02/24	0.1	44.95	5	44.90	44.90	-5	3,889	-0.13%
2023/02/23	0	0.00	2	45.35	45.35	-2	3,899	-0.05%
2023/02/22	1	45.15	3	44.90	45.15	-2	3,948	-0.05%
2023/02/21	1	46.00	1	45.85	45.85	0	3,949	0.00%
2023/02/20	0	0.00	5	46.35	46.35	-5	4,028	-0.12%
2023/02/17	15	46.20	1	45.95	46.25	14	4,126	0.34%
2023/02/16	2	46.45	10	46.36	46.45	-8	4,165	-0.19%
2023/02/15	4	44.86	0	0.00	45.05	4	4,284	0.09%
2023/02/14	0	0.00	3	45.18	45.05	-3	4,354	-0.07%
2023/02/13	6	45.23	10	45.20	45.15	-4	4,433	-0.09%
2023/02/10	1	46.20	7	45.91	45.70	-6	4,528	-0.13%
2023/02/09	2	46.75	5	46.90	46.65	-3	4,594	-0.07%
2023/02/08	5	46.29	0	0.00	46.15	5	4,578	0.11%
2023/02/07	2	46.20	0	0.00	46.20	2	4,562	0.04%
2023/02/06	0	0.00	1	44.90	44.70	-1	4,616	-0.02%
2023/02/03	0	0.00	1	45.80	45.55	-1	4,610	-0.02%
2023/02/02	12	46.10	1	46.00	46.10	11	4,610	0.24%
2023/02/01	2	45.40	1	45.45	45.50	1	4,585	0.02%
2023/01/31	1	44.60	3	44.38	44.85	-2	4,618	-0.04%
2023/01/30	4	44.11	0.1	43.50	44.50	3.9	4,570	0.08%
2023/01/11	1	43.45	0	0.00	43.40	1	4,613	0.02%
2023/01/10	0	0.00	1	43.80	43.90	-1	4,666	-0.02%
2023/01/09	1	44.30	2	43.63	44.25	-1	4,683	-0.02%
2023/01/06	0	0.00	2	42.50	42.50	-2	4,652	-0.04%
2023/01/04	1	41.65	0	0.00	41.75	1	4,822	0.02%
2022/12/30	1	40.80	0	0.00	40.80	1	4,942	0.02%
2022/12/29	0	0.00	2	40.78	41.00	-2	5,014	-0.04%
2022/12/28	2	41.40	1	40.85	40.75	1	5,203	0.02%
2022/12/27	2	42.25	12	42.43	42.15	-10	5,257	-0.19%
2022/12/21	1	42.35	1	41.90	41.65	0	5,752	0.00%
2022/12/20	1	43.00	6	42.40	41.85	-5	6,069	-0.08%
2022/12/19	1	43.50	0	0.00	43.40	1	6,280	0.02%
2022/12/16	0	0.00	11	43.80	43.65	-11	6,368	-0.17%
2022/12/15	0	0.00	9	44.68	44.60	-9	6,395	-0.14%
2022/12/14	11	44.75	0	0.00	44.80	11	6,467	0.17%
2022/12/13	3	44.15	0	0.00	43.85	3	6,483	0.05%
2022/12/09	0	0.00	5	45.30	44.25	-5	6,550	-0.08%
2022/12/08	0	0.00	2	44.75	44.85	-2	6,563	-0.03%
2022/12/07	4	44.96	2	45.10	44.75	2	6,595	0.03%
2022/12/06	2	46.37	4	46.59	46.00	-2	6,609	-0.03%
2022/12/05	1	47.75	6	47.65	47.70	-5	6,613	-0.08%
2022/12/01	2	47.48	0	0.00	47.70	2	6,644	0.03%
2022/11/30	1	45.30	1	45.65	45.95	0	6,594	0.00%
2022/11/29	1	45.10	2	44.88	45.20	-1	6,728	-0.01%
2022/11/28	1	45.90	0	0.00	45.55	1	6,740	0.01%
2022/11/25	0	0.00	2	46.45	45.90	-2	6,802	-0.03%
2022/11/24	0	0.00	1	46.05	46.50	-1	6,820	-0.01%
2022/11/23	0	0.00	1	45.80	45.20	-1	6,795	-0.01%
2022/11/22	1	45.85	1	45.55	45.65	0	6,842	0.00%
2022/11/21	2	46.00	8	46.16	45.85	-6	7,128	-0.08%
2022/11/18	1	46.20	2	46.10	45.65	-1	7,432	-0.01%
2022/11/17	1	45.95	0.4	46.08	46.20	0.6	7,423	0.01%
2022/11/16	1	45.55	0	0.00	46.10	1	7,464	0.01%
2022/11/15	13	45.85	1	45.60	46.00	12	7,430	0.16%
2022/11/14	1	45.40	1	44.75	45.00	0	7,468	0.00%
2022/11/11	10	45.20	5	45.21	44.75	5	7,530	0.07%
2022/11/10	1.3	43.70	4	43.64	43.80	-2.7	7,430	-0.04%
2022/11/09	3	42.85	1	42.80	43.00	2	7,527	0.03%
2022/11/07	7	41.97	8	42.31	42.35	-1	7,805	-0.01%
2022/11/03	0	0.00	7	41.37	41.40	-7	8,027	-0.09%
2022/11/02	1	41.00	4	40.89	41.00	-3	8,098	-0.04%
2022/11/01	2	40.13	8.3	40.46	40.20	-6.3	8,034	-0.08%
2022/10/31	11	39.85	0	0.00	39.90	11	8,129	0.14%
2022/10/28	0	0.00	1	39.35	39.05	-1	8,131	-0.01%
2022/10/27	1.3	39.69	6	39.30	39.95	-4.8	8,121	-0.06%
2022/10/26	1	37.55	2	37.90	37.60	-1	8,063	-0.01%
2022/10/24	1	39.00	1	40.15	38.95	0	8,111	0.00%
2022/10/21	1	38.35	0	0.00	39.05	1	8,078	0.01%
2022/10/19	0	0.00	2	39.15	39.00	-2	8,105	-0.02%
2022/10/18	2	39.65	1	39.20	39.55	1	8,090	0.01%
2022/10/17	1	37.60	0	0.00	39.80	1	8,162	0.01%
2022/10/13	3	37.80	3	36.98	36.40	0	8,282	0.00%
2022/10/12	2	38.43	10	38.83	38.70	-8	8,242	-0.10%
2022/10/11	0	0.00	1	38.40	38.40	-1	8,291	-0.01%
2022/10/07	2	40.40	2	40.75	40.60	0	8,336	0.00%
2022/10/06	4	40.41	4	41.36	41.10	0	8,352	0.00%
2022/10/05	2	40.70	4	41.60	40.80	-2	8,345	-0.02%
2022/10/04	6	39.54	2	39.78	39.90	4	8,311	0.05%
2022/10/03	3.1	38.47	1	38.60	38.60	2.1	8,391	0.03%
2022/09/30	1	38.51	1.4	38.86	39.45	-0.3	8,407	0.00%
2022/09/29	1	38.80	0	0.00	38.30	1	8,428	0.01%
2022/09/28	0.1	38.15	1	40.25	37.90	-0.9	8,439	-0.01%
2022/09/27	9.1	39.12	15	39.16	40.30	-5.9	8,331	-0.07%
2022/09/26	2.1	41.25	10	41.15	40.15	-7.9	8,083	-0.10%
2022/09/23	1	44.60	0	0.00	44.60	1	7,976	0.01%
2022/09/16	0	47.60	0	0.00	47.25	0	8,045	0.00%
2022/09/15	0	0.00	2	48.25	48.25	-2	8,114	-0.02%
2022/09/13	1	49.67	0	0.00	48.90	1	8,228	0.01%
2022/09/12	10	49.40	3	49.22	49.30	7	8,309	0.08%
2022/09/08	1	47.55	1	47.55	48.00	0	8,404	0.00%
2022/09/07	3	46.47	5	46.80	46.50	-2	8,480	-0.02%
2022/09/06	4.2	47.82	10	47.30	47.30	-5.8	8,494	-0.07%
2022/09/05	3	49.05	5	49.59	48.50	-2	8,483	-0.02%
2022/09/02	3	51.50	3	51.33	51.00	0	8,479	0.00%
2022/09/01	3	51.60	0	0.00	51.10	3	8,484	0.04%
2022/08/31	2	51.60	1	51.50	52.20	1	8,464	0.01%
2022/08/30	6	51.38	12	51.83	52.00	-6	8,477	-0.07%
2022/08/29	3	50.67	3	50.73	50.70	0	8,441	0.00%
2022/08/26	22	53.54	23	52.91	52.70	-1	8,393	-0.01%
2022/08/25	13	52.65	6	53.27	53.60	7	8,176	0.09%
2022/08/24	0	0.00	1	50.50	50.30	-1	7,970	-0.01%
2022/08/23	1	50.50	1	50.50	50.70	0	8,204	0.00%
2022/08/22	1	51.10	3	50.80	50.80	-2	8,484	-0.02%
2022/08/19	15	51.91	12	52.11	51.60	3	8,626	0.04%
2022/08/18	5	51.36	4.1	51.28	51.50	0.9	8,886	0.01%
2022/08/17	0	0.00	2	50.85	50.90	-2	8,984	-0.02%
2022/08/16	2	51.20	2	51.35	51.00	0	9,064	0.00%
2022/08/15	2.9	50.19	6	50.19	50.20	-3.1	8,954	-0.03%
2022/08/12	4	50.24	5	50.42	50.30	-1	8,964	-0.01%
2022/08/11	10	49.58	14	49.28	49.60	-4	8,792	-0.05%
2022/08/10	2	47.15	4	47.41	47.60	-2	8,698	-0.02%
2022/08/09	6	47.13	7	46.93	47.10	-1	8,845	-0.01%
2022/08/08	15	45.69	10	45.93	45.95	5	9,344	0.05%
2022/08/05	7	45.74	4	46.01	46.50	3	9,800	0.03%
2022/08/04	14	44.87	10	44.45	45.30	4	9,801	0.04%
2022/08/03	1	45.55	0	0.00	45.10	1	9,954	0.01%
2022/08/02	2	45.58	2	45.60	45.45	0	10,187	0.00%
2022/08/01	27	47.24	25	47.49	47.15	2	10,426	0.02%
2022/07/29	5	48.01	1	47.95	47.75	4	10,543	0.04%
2022/07/27	12	45.75	11	46.06	47.15	1	10,957	0.01%
2022/07/26	3	46.10	2	47.30	45.90	1	10,981	0.01%
2022/07/25	0	0.00	3	47.35	47.55	-3	11,009	-0.03%
2022/07/22	36.1	48.53	34	48.27	48.10	2.1	11,136	0.02%
2022/07/21	2	48.07	0	0.00	48.95	2	11,207	0.02%
2022/07/20	0	0.00	33	47.40	47.25	-33	11,225	-0.29%
2022/07/19	0	0.00	0	46.70	46.55	0	11,345	0.00%
2022/07/18	3	48.00	0	0.00	48.20	3	11,402	0.03%
2022/07/15	32	47.23	0	0.00	47.55	32	11,364	0.28%
2022/07/14	4	45.96	2	45.95	46.15	2	11,335	0.02%
2022/07/12	2.1	44.59	0	45.30	44.00	2.1	11,600	0.02%
2022/07/07	1	43.60	1	44.35	44.90	0	11,800	0.00%
2022/07/06	1	45.05	0	0.00	43.30	1	12,100	0.01%
2022/07/04	0.1	44.50	4	44.83	44.55	-3.9	12,364	-0.03%
2022/07/01	0.1	46.25	28	46.51	45.05	-28	12,365	-0.23%
2022/06/30	6.1	48.35	7	49.07	48.05	-0.9	12,273	-0.01%
2022/06/29	2.1	50.49	1	50.60	50.50	1.1	12,324	0.01%
2022/06/28	10	51.00	9	50.60	51.00	1	12,440	0.01%
2022/06/27	5	52.40	1	52.10	52.40	4	12,592	0.03%
2022/06/24	1	50.60	0	0.00	50.50	1	12,776	0.01%
2022/06/23	4	50.04	8	50.10	49.95	-4	13,229	-0.03%
2022/06/22	2.2	51.25	1	50.40	50.20	1.2	14,000	0.01%
2022/06/21	1.8	51.03	2	51.25	52.40	-0.2	14,530	0.00%
2022/06/20	0.3	51.32	0.1	52.60	50.20	0.2	14,839	0.00%
2022/06/17	2.6	52.75	1	52.50	52.60	1.6	14,885	0.01%
2022/06/16	1.2	56.77	0	0.00	54.60	1.2	14,888	0.01%
2022/06/15	1	58.00	9	57.80	57.00	-8	14,993	-0.05%
2022/06/14	6.3	56.88	20	56.80	58.40	-13.7	15,309	-0.09%
2022/06/13	5	57.90	0	0.00	57.70	5	15,378	0.03%
2022/06/10	2	60.35	0	0.00	60.50	2	15,371	0.01%
2022/06/09	5	61.32	1	60.90	61.00	4	15,626	0.03%
2022/06/08	1	62.10	0	0.00	60.80	1	15,664	0.01%
2022/06/07	1	61.10	2	61.30	61.30	-1	15,905	-0.01%
2022/06/02	0	0.00	1	61.90	61.60	-1	16,288	-0.01%
2022/06/01	10	62.00	4.1	61.77	61.60	5.9	16,483	0.04%
2022/05/31	3	62.67	5	63.00	62.30	-2	16,488	-0.01%
2022/05/30	5	62.26	4	62.60	62.00	1	16,441	0.01%
2022/05/27	1	60.90	12	61.22	60.70	-11	16,268	-0.07%
2022/05/26	14	60.49	3	60.73	60.00	11	16,175	0.07%
2022/05/25	0	0.00	1	59.50	59.80	-1	15,883	-0.01%
2022/05/24	0.1	60.00	35	58.60	57.50	-34.9	15,892	-0.22%
2022/05/23	1	60.00	4	59.83	59.40	-3	15,785	-0.02%
2022/05/20	13	59.28	11	59.60	59.60	2	15,830	0.01%
2022/05/19	4	58.50	3	57.60	59.60	1	15,801	0.01%
2022/05/18	81	59.66	67	59.33	59.30	14	15,781	0.09%
2022/05/17	26	59.00	1	58.80	60.10	25	15,738	0.16%
2022/05/16	18	60.16	11	60.29	58.60	7	15,715	0.04%
2022/05/13	15	58.39	19	58.96	59.70	-4	15,340	-0.03%
2022/05/12	0	55.30	7	56.24	55.50	-7	15,166	-0.05%
2022/05/11	6	57.15	1	57.20	56.90	5	15,825	0.03%
2022/05/10	2	56.10	0	0.00	58.00	2	16,239	0.01%
2022/05/09	17	57.09	6	57.17	56.60	11	16,322	0.07%
2022/05/06	4	55.48	5	55.58	55.50	-1	16,342	-0.01%
2022/05/05	15	57.94	9	57.54	57.80	6	16,717	0.04%
2022/05/04	4	55.70	0	0.00	55.60	4	16,714	0.02%
2022/05/03	10	55.00	1	55.40	55.50	9	16,822	0.05%
2022/04/29	2	55.30	2	54.95	54.30	0	17,101	0.00%
2022/04/28	1	54.60	7	54.01	54.70	-6	17,318	-0.03%
2022/04/27	2	52.35	3	52.13	53.80	-1	17,354	-0.01%
2022/04/26	1	55.00	1	54.90	54.70	0	17,287	0.00%
2022/04/25	1	54.60	2	54.95	54.20	-1	17,357	-0.01%
2022/04/22	3	58.63	0	0.00	57.90	3	17,523	0.02%
2022/04/21	0	0.00	6	59.98	59.90	-6	17,766	-0.03%
2022/04/20	9	59.82	5	59.26	58.90	4	18,011	0.02%
2022/04/19	2	60.80	10	60.66	59.30	-8	18,412	-0.04%
2022/04/18	4.1	59.72	1	59.20	59.00	3.1	18,403	0.02%
2022/04/15	2	58.60	3	59.43	58.40	-1	18,432	-0.01%
2022/04/14	5	61.32	2	61.55	60.80	3	18,655	0.02%
2022/04/13	7	62.23	5	62.40	62.40	2	18,634	0.01%
2022/04/12	2.1	61.69	7	61.20	60.90	-4.9	18,821	-0.03%
2022/04/11	14.1	64.05	2	65.00	62.60	12.1	18,728	0.06%
2022/04/08	1.1	68.09	0	0.00	68.00	1.1	18,893	0.01%
2022/04/07	3.1	68.34	2	69.10	68.00	1.1	18,970	0.01%
2022/04/06	3	68.50	16	68.98	69.40	-13	19,232	-0.07%
2022/04/01	4	67.55	5	67.86	69.00	-1	19,662	-0.01%
2022/03/31	9	69.08	1	69.30	68.90	8	19,841	0.04%
2022/03/30	9	69.93	8	70.76	69.80	1	19,946	0.01%
2022/03/29	6	70.31	2	69.65	70.00	4	20,416	0.02%
2022/03/28	6	69.40	3	69.60	70.50	3	20,327	0.01%
2022/03/25	30.1	72.57	10.1	72.08	71.10	20	20,092	0.10%
2022/03/24	11.1	76.35	3.2	76.25	76.30	7.9	19,374	0.04%
2022/03/23	4	78.58	10	78.64	79.00	-6	19,064	-0.03%
2022/03/22	6.1	76.73	6	76.92	77.20	0.1	19,631	0.00%
2022/03/21	2	76.25	1	76.20	75.80	1	19,753	0.01%
2022/03/18	12	74.51	12	75.16	75.30	0	20,122	0.00%
2022/03/17	5	74.10	8.3	74.21	74.90	-3.3	20,327	-0.02%
2022/03/16	1	71.00	1	70.60	70.40	0	20,662	0.00%
2022/03/15	4	70.80	2	70.80	70.20	2	21,408	0.01%
2022/03/14	5	73.80	6	73.17	72.50	-1	23,269	0.00%
2022/03/11	1	70.72	2	71.20	71.40	-1	23,531	0.00%
2022/03/10	15	72.46	15	72.39	71.70	0	24,096	0.00%
2022/03/09	4	69.30	2	69.55	68.60	2	24,579	0.01%
2022/03/08	4	70.58	7	69.04	68.10	-3	25,744	-0.01%
2022/03/07	4	72.43	2	71.95	72.00	2	27,870	0.01%
2022/03/04	1	77.50	2	76.75	76.50	-1	30,560	0.00%
2022/03/03	10	77.61	10	77.21	77.40	0	32,162	0.00%
2022/03/02	7.1	75.47	6	75.85	76.30	1.1	33,425	0.00%
2022/02/25	0	0.00	3	72.13	72.40	-3	37,159	-0.01%
2022/02/24	3.7	72.96	2.2	73.45	71.50	1.5	37,706	0.00%
2022/02/23	1	75.70	0	0.00	75.80	1	38,556	0.00%
2022/02/22	8	76.34	10	74.82	74.90	-2	38,753	-0.01%
2022/02/21	20	77.46	15	77.30	77.30	5	38,827	0.01%
2022/02/18	1.3	77.11	1	75.70	78.30	0.3	39,120	0.00%
2022/02/17	3	77.57	5	77.60	77.00	-2	39,815	-0.01%
2022/02/16	3	78.60	2.1	79.29	78.10	0.9	39,830	0.00%
2022/02/15	2	78.45	1	78.10	77.80	1	40,095	0.00%
2022/02/14	21.1	78.33	5	78.28	77.80	16.1	40,215	0.04%
2022/02/11	32.2	79.74	24	79.98	79.70	8.2	40,771	0.02%
2022/02/10	6	77.38	6	77.22	78.10	0	40,750	0.00%
2022/02/09	1	75.10	1	75.60	74.70	0	40,664	0.00%
2022/02/08	2.3	72.67	6	73.35	73.00	-3.7	41,039	-0.01%
2022/02/07	9	74.08	4	73.88	73.40	5	40,868	0.01%
2022/01/26	10	76.54	3	74.97	76.80	7	40,695	0.02%
2022/01/25	11	76.28	19	76.02	75.40	-8	41,051	-0.02%
2022/01/24	3	73.77	15	73.20	75.30	-12	41,508	-0.03%
2022/01/21	9	75.14	13	74.63	73.10	-4	41,929	-0.01%
2022/01/20	6	76.18	4	76.63	77.60	2	41,885	0.00%
2022/01/19	9	77.38	7	77.33	77.10	2	41,826	0.00%
2022/01/18	8	79.30	3	79.13	78.60	5	41,937	0.01%
2022/01/17	23.1	79.37	23	79.24	79.30	0.1	41,950	0.00%
2022/01/14	3	77.03	22	77.30	78.10	-19	42,033	-0.05%
2022/01/13	1	79.90	3	80.00	79.60	-2	42,427	0.00%
2022/01/12	27	81.16	23.7	81.10	78.20	3.3	42,420	0.01%
2022/01/11	1	79.90	4	79.65	78.30	-3	42,167	-0.01%
2022/01/10	2	79.85	2.5	79.60	80.00	-0.5	42,243	0.00%
2022/01/07	6.2	79.11	4.3	78.82	78.50	1.9	42,337	0.00%
2022/01/06	4	82.33	4	82.03	82.90	0	41,989	0.00%
2022/01/05	1.1	83.05	96	83.43	82.50	-95	42,144	-0.23%
2022/01/04	7.3	85.72	3.5	85.09	85.50	3.8	42,220	0.01%
2022/01/03	38	86.74	24	85.78	84.80	14	42,114	0.03%
2021/12/30	6.2	85.24	7	85.47	85.50	-0.8	42,011	0.00%
2021/12/29	15	85.23	10	85.21	85.00	5	42,044	0.01%
2021/12/28	10	85.04	7	85.29	84.20	3	41,934	0.01%
2021/12/27	11.3	84.83	16	84.00	84.70	-4.7	41,756	-0.01%
2021/12/24	1	83.70	1	83.40	82.50	0	41,692	0.00%
2021/12/23	32	84.43	16	83.54	83.20	16	41,679	0.04%
2021/12/22	0	81.50	9	81.68	81.00	-9	41,410	-0.02%
2021/12/21	5	81.32	11	81.21	81.20	-6	41,428	-0.01%
2021/12/20	10	82.39	14	82.81	82.20	-4	41,361	-0.01%
2021/12/17	23	82.76	15	82.35	82.40	8	41,536	0.02%
2021/12/16	58	85.46	41.1	84.61	84.50	17	41,773	0.04%
2021/12/15	5	81.54	2.1	81.89	81.80	3	41,044	0.01%
2021/12/14	22	81.45	30	81.44	81.60	-8	41,013	-0.02%
2021/12/13	14	83.19	27	83.10	82.80	-13	40,747	-0.03%
2021/12/10	31.1	85.33	41	85.26	84.90	-9.9	40,474	-0.02%
2021/12/09	75.5	87.07	28.7	86.50	84.60	46.9	39,901	0.12%
2021/12/08	156.1	87.51	84	88.27	88.40	72.1	39,235	0.18%	大買/
2021/12/07	6	83.82	15.1	83.84	84.30	-9.1	37,600	-0.02%
2021/12/06	26.3	84.12	297	84.19	83.30	-270.7	37,365	-0.72%	大賣/鉅額交易
2021/12/03	40.2	86.23	18	86.02	86.50	22.2	37,287	0.06%
2021/12/02	29.2	86.57	41.6	86.30	85.40	-12.4	37,252	-0.03%
2021/12/01	125	85.66	164	85.46	86.70	-39	36,316	-0.11%	大買/大賣/
2021/11/30	384.9	86.57	104.2	85.25	81.80	280.6	34,565	0.81%	大買/大賣/鉅額交易
2021/11/29	146.4	80.48	143	79.74	84.90	3.4	32,731	0.01%	大買/大賣/
2021/11/26	91.9	77.76	86	77.34	77.20	5.9	31,324	0.02%
2021/11/25	176.2	77.34	159	77.46	79.70	17.2	30,253	0.06%	大買/大賣/
2021/11/24	31	76.13	32.7	76.18	76.40	-1.7	28,302	-0.01%
2021/11/23	21.4	70.03	40	70.17	69.50	-18.7	27,223	-0.07%
2021/11/22	79.3	69.93	56.4	70.49	71.20	22.9	27,501	0.08%
2021/11/19	0	0.00	4	67.63	67.30	-4	27,702	-0.01%
2021/11/18	2	68.70	3	67.80	67.70	-1	27,758	0.00%
2021/11/17	8	69.00	9	68.74	68.90	-1	27,904	0.00%
2021/11/16	19	69.46	18	69.26	68.20	1	27,849	0.00%
2021/11/15	5	67.56	9.2	67.64	67.40	-4.2	27,355	-0.02%
2021/11/12	7	66.94	18.1	67.11	66.80	-11.1	27,411	-0.04%
2021/11/11	10	68.64	3	68.70	68.60	7	27,191	0.03%
2021/11/10	45	69.48	52.1	69.81	69.60	-7.1	27,049	-0.03%
2021/11/09	17	68.44	27.5	68.56	68.30	-10.5	26,377	-0.04%
2021/11/08	6.1	67.33	29.4	67.42	66.60	-23.3	25,834	-0.09%
2021/11/05	34.1	66.97	32	67.33	66.30	2.1	25,599	0.01%
2021/11/04	17	64.91	13	64.48	64.70	4	25,211	0.02%
2021/11/03	22	64.21	31	64.30	64.10	-9	25,388	-0.04%
2021/11/02	34.3	67.12	39.1	67.30	65.50	-4.8	25,396	-0.02%
2021/11/01	43.1	67.24	10.1	67.34	68.00	33	25,138	0.13%
2021/10/29	13	64.32	14.1	64.30	64.20	-1.1	24,825	0.00%
2021/10/28	1	61.60	8	62.78	61.60	-7	24,286	-0.03%
2021/10/27	3	61.63	8.6	61.88	62.10	-5.6	24,335	-0.02%
2021/10/26	22	61.90	10	61.98	61.20	12	24,811	0.05%
2021/10/25	15	61.25	8	61.38	61.60	7	25,087	0.03%
2021/10/22	23	61.62	17	61.92	62.00	6	25,756	0.02%
2021/10/21	37	60.48	22.3	61.07	60.50	14.8	26,940	0.05%
2021/10/20	6	58.83	6	58.47	58.30	0	27,151	0.00%
2021/10/19	16	57.72	0	0.00	57.10	16	27,572	0.06%
2021/10/18	14	57.60	8	56.65	56.80	6	28,329	0.02%
2021/10/15	8	58.64	7	58.24	58.80	1	28,865	0.00%
2021/10/14	4	55.60	0	0.00	55.10	4	29,007	0.01%
2021/10/13	5.4	56.48	4	56.58	54.90	1.4	29,386	0.00%
2021/10/12	6	57.93	5	57.80	57.70	1	29,393	0.00%
2021/10/08	1	61.00	2.1	60.81	61.30	-1.1	29,452	0.00%
2021/10/07	8.1	61.38	5	61.26	62.10	3.1	29,875	0.01%
2021/10/06	5	59.46	0	0.00	58.50	5	31,380	0.02%
2021/10/05	1	59.70	12	56.36	60.40	-11	32,249	-0.03%
2021/10/04	10.2	60.38	5	59.84	58.20	5.2	32,428	0.02%
2021/10/01	4	61.55	14	61.60	60.50	-10	33,205	-0.03%
2021/09/30	7	63.19	5	63.22	63.60	2	34,625	0.01%
2021/09/29	10	63.31	3	64.57	63.20	7	34,630	0.02%
2021/09/28	8.1	67.60	3	67.30	67.10	5.1	34,636	0.01%
2021/09/27	4	69.10	1	69.00	68.10	3	34,805	0.01%
2021/09/24	13	69.94	8	69.66	69.00	5	35,209	0.01%
2021/09/23	23	70.58	15.3	70.24	69.60	7.8	35,387	0.02%
2021/09/22	1	69.30	12	68.71	69.30	-11	35,842	-0.03%
2021/09/17	9	67.88	16	68.43	69.40	-7	36,073	-0.02%
2021/09/16	19	68.86	11	68.78	69.00	8	36,748	0.02%
2021/09/15	1	66.80	0	0.00	67.10	1	37,667	0.00%
2021/09/14	3	68.70	3	68.37	68.10	0	39,322	0.00%
2021/09/13	9	68.93	14	69.00	68.30	-5	40,604	-0.01%
2021/09/10	30	68.17	15	68.35	69.30	15	41,229	0.04%
2021/09/09	17	67.46	16	67.14	67.00	1	43,160	0.00%
2021/09/08	6	65.35	14.8	65.95	65.00	-8.8	43,523	-0.02%
2021/09/07	16.6	70.42	13.5	69.58	68.60	3.1	43,238	0.01%
2021/09/06	1.2	71.49	27	71.22	70.60	-25.8	42,950	-0.06%
2021/09/03	36	71.04	10.5	71.73	72.00	25.5	42,853	0.06%
2021/09/02	44.3	72.35	210	71.66	68.80	-165.7	43,072	-0.38%	大賣/鉅額交易
2021/09/01	30	69.71	30.2	69.89	70.70	-0.2	42,978	0.00%
2021/08/31	170.1	70.18	13	70.20	70.40	157.1	43,744	0.36%	大買/鉅額交易
2021/08/30	7	70.14	6.1	69.80	69.60	0.9	43,580	0.00%
2021/08/27	17.6	69.66	8	69.44	68.70	9.6	43,718	0.02%
2021/08/26	30.2	69.63	77.3	69.85	70.20	-47.1	43,464	-0.11%
2021/08/25	163.6	68.83	126	69.13	68.70	37.5	42,798	0.09%	大買/大賣/
2021/08/24	5	65.46	4	65.48	64.60	1	41,825	0.00%
2021/08/23	42.1	64.57	34	64.91	64.90	8.1	41,991	0.02%
2021/08/20	5	61.98	25	62.01	62.00	-20	42,002	-0.05%
2021/08/19	5	61.58	6	61.60	60.00	-1	42,029	0.00%
2021/08/18	7	59.81	9	57.60	60.30	-2	42,809	0.00%
2021/08/17	7.1	58.32	6	57.52	56.00	1.1	42,930	0.00%
2021/08/16	4	59.65	6	59.87	59.20	-2	42,830	0.00%
2021/08/13	5.1	61.29	12.3	62.06	59.80	-7.2	42,736	-0.02%
2021/08/12	14	63.26	2	62.80	63.00	12	42,761	0.03%
2021/08/11	12.2	63.14	13	62.04	63.00	-0.8	42,854	0.00%
2021/08/10	3	64.20	3.3	63.41	62.70	-0.3	42,903	0.00%
2021/08/09	7	67.11	5.7	66.22	65.50	1.3	43,104	0.00%
2021/08/06	8	69.98	15	70.56	69.30	-7	43,250	-0.02%
2021/08/05	1	71.40	3	71.37	71.60	-2	43,441	0.00%
2021/08/04	23.2	71.17	18	71.19	69.70	5.2	43,842	0.01%
2021/08/03	2	69.25	5	69.22	69.00	-3	43,935	-0.01%
2021/08/02	8	69.00	18.1	69.07	68.70	-10.1	44,212	-0.02%
2021/07/30	12.1	72.30	22	71.20	69.80	-9.9	44,358	-0.02%
2021/07/29	2	68.40	10	69.68	71.80	-8	44,148	-0.02%
2021/07/28	29	67.37	7	68.13	67.60	22	44,340	0.05%
2021/07/27	30.6	72.98	75	73.67	71.70	-44.4	44,608	-0.10%
2021/07/26	28	70.94	42	70.52	71.20	-14	43,726	-0.03%
2021/07/23	21	68.40	43	68.20	67.90	-22	43,313	-0.05%
2021/07/22	51.1	69.29	24	69.30	69.30	27.1	43,250	0.06%
2021/07/21	24.1	67.11	23	67.42	66.40	1.1	43,084	0.00%
2021/07/20	1	66.20	31	66.45	65.10	-30	44,059	-0.07%
2021/07/19	52	67.22	27	67.25	67.10	25	45,994	0.05%
2021/07/16	9	65.02	9.1	65.32	65.10	-0.1	47,289	0.00%
2021/07/15	15.1	66.18	30	65.37	65.50	-14.9	50,274	-0.03%
2021/07/14	24.1	67.13	7	67.63	66.50	17.1	51,027	0.03%
2021/07/13	129.1	69.33	158	69.75	67.10	-29	50,995	-0.06%	大買/大賣/
2021/07/12	121	66.56	57	66.22	67.70	64	49,305	0.13%	大買/
2021/07/09	24	64.43	54	64.00	63.90	-30	48,631	-0.06%
2021/07/08	38	64.93	34.5	65.61	64.20	3.5	49,415	0.01%
2021/07/07	59.5	64.33	68	63.94	65.70	-8.5	49,823	-0.02%
2021/07/06	10	61.05	8	61.06	60.70	2	49,067	0.00%
2021/07/05	14	62.00	17	62.18	62.00	-3	50,883	-0.01%
2021/07/02	167	59.95	219	60.46	61.30	-52	51,926	-0.10%	大買/大賣/
2021/07/01	66	60.37	8.2	59.78	58.80	57.8	52,148	0.11%
2021/06/30	16	62.56	32.4	63.10	61.10	-16.4	51,772	-0.03%
2021/06/29	86.6	62.81	557.2	62.97	62.00	-470.6	51,477	-0.91%	大賣/鉅額交易
2021/06/28	159	61.22	40	61.67	61.00	119	50,641	0.23%	大買/鉅額交易
2021/06/25	145	61.75	47.2	62.35	60.90	97.8	50,287	0.19%	大買/
2021/06/24	86.2	62.66	32	63.17	62.80	54.2	49,465	0.11%
2021/06/23	243	62.37	257	62.57	64.50	-14	48,366	-0.03%	大買/大賣/
2021/06/22	229	61.46	66	60.73	59.60	163	46,598	0.35%	大買/鉅額交易
2021/06/21	50	58.72	46.7	58.50	59.20	3.3	45,198	0.01%
2021/06/18	97.5	59.16	54	58.92	58.00	43.5	44,400	0.10%
2021/06/17	6	54.63	10.8	55.61	56.50	-4.8	42,212	-0.01%
2021/06/16	9.5	54.41	16	53.80	53.20	-6.5	41,615	-0.02%
2021/06/15	65	54.48	45.6	54.57	54.50	19.4	41,494	0.05%
2021/06/11	3.5	53.94	12	53.70	53.70	-8.5	41,405	-0.02%
2021/06/10	83	55.96	73	55.41	55.10	10	41,386	0.02%
2021/06/09	38	54.59	46.1	54.88	54.50	-8.1	40,538	-0.02%
2021/06/08	47.5	54.29	31	54.28	53.40	16.5	39,603	0.04%
2021/06/07	13	51.89	14	51.79	52.30	-1	38,610	0.00%
2021/06/04	18	52.77	11	52.55	51.50	7	38,533	0.02%
2021/06/03	9	51.82	19	52.13	52.70	-10	38,248	-0.03%
2021/06/02	7	51.79	11	51.75	50.70	-4	37,984	-0.01%
2021/06/01	13	52.30	30	52.21	51.60	-17	37,889	-0.04%
2021/05/28	10	51.13	21	51.16	50.80	-11	37,541	-0.03%
2021/05/27	14	49.91	8	50.01	50.00	6	37,595	0.02%
2021/05/26	30	50.75	15	50.76	49.65	15	38,069	0.04%
2021/05/25	16	48.33	35.1	47.99	49.35	-19.1	37,991	-0.05%
2021/05/24	0	0.00	8	44.31	44.90	-8	37,818	-0.02%
2021/05/21	30	43.71	12	43.99	44.10	18	37,958	0.05%
2021/05/20	15	44.29	14	44.59	42.90	1	38,330	0.00%
2021/05/19	15	45.09	19.2	45.06	45.55	-4.2	38,318	-0.01%
2021/05/18	18	44.45	13.5	44.69	45.15	4.5	38,251	0.01%
2021/05/17	11	42.75	8	42.98	41.35	3	38,136	0.01%
2021/05/14	31	46.39	23	45.58	44.45	8	37,652	0.02%
2021/05/13	15	44.71	15	46.17	46.10	0	37,223	0.00%
2021/05/12	12	46.20	13	45.47	45.20	-1	36,716	0.00%
2021/05/11	43.1	47.88	20	49.17	48.10	23.1	35,969	0.06%
2021/05/10	37.2	52.18	14	52.24	51.50	23.2	35,516	0.07%
2021/05/07	5.1	53.89	12	53.77	54.70	-6.9	35,156	-0.02%
2021/05/06	7	52.54	13.1	52.62	51.20	-6.1	34,824	-0.02%
2021/05/05	49	53.36	22	52.87	51.80	27	34,990	0.08%
2021/05/04	18	54.92	29	53.79	55.20	-11	34,372	-0.03%
2021/05/03	55.2	57.34	28	56.12	54.90	27.2	33,362	0.08%
2021/04/29	16	57.51	33	57.71	58.00	-17	32,885	-0.05%
2021/04/28	16.1	57.27	18	57.67	56.90	-1.9	32,626	-0.01%
2021/04/27	32.6	57.31	16.1	57.11	56.10	16.5	32,409	0.05%
2021/04/26	126.1	60.06	99.2	59.82	58.80	26.9	31,778	0.08%	大買/
2021/04/23	35	57.07	90	57.73	58.30	-55	30,344	-0.18%
2021/04/22	90	57.07	72	55.33	53.00	18	29,151	0.06%
2021/04/21	165	56.36	150	57.13	56.40	15	27,746	0.05%	大買/大賣/
2021/04/20	35	50.35	43	51.41	52.90	-8	24,892	-0.03%
2021/04/19	16	47.63	13	47.22	48.15	3	23,884	0.01%
2021/04/16	16	46.59	20	46.37	46.15	-4	23,470	-0.02%
2021/04/15	23.2	45.95	5	46.19	46.50	18.2	23,342	0.08%
2021/04/14	33	46.60	50	46.80	46.55	-17	23,124	-0.07%
2021/04/13	32	50.49	66	49.66	48.20	-34	22,165	-0.15%
2021/04/12	19	49.25	25	49.72	48.60	-6	20,842	-0.03%
2021/04/09	142	49.35	90	49.21	48.55	52	20,153	0.26%	大買/
2021/04/08	20	46.78	87	47.34	48.00	-67	18,280	-0.37%
2021/04/07	3	43.43	43	43.34	43.65	-40	17,193	-0.23%
2021/04/06	38	41.67	7	41.88	42.45	31	17,560	0.18%
2021/04/01	16	41.70	5	41.75	41.75	11	17,712	0.06%
2021/03/31	2	42.10	5	41.77	42.20	-3	17,669	-0.02%
2021/03/29	3	41.47	1	41.45	41.60	2	18,033	0.01%
2021/03/25	1	41.05	0	0.00	41.05	1	18,873	0.01%
2021/03/24	3	41.10	4	41.15	41.00	-1	19,006	-0.01%
2021/03/23	0	0.00	1	41.65	41.15	-1	19,321	-0.01%
2021/03/22	11	42.00	11	41.78	41.60	0	19,501	0.00%
2021/03/19	0	0.00	0	41.45	41.55	0	19,841	0.00%
2021/03/18	2	42.70	2.4	42.70	42.20	-0.4	20,037	0.00%
2021/03/17	10	43.01	8	43.24	43.00	2	20,750	0.01%
2021/03/16	1	42.95	17	42.76	43.30	-16	21,165	-0.08%
2021/03/15	0	0.00	10	41.40	41.55	-10	23,087	-0.04%
2021/03/12	12	41.11	4	41.00	41.25	8	24,180	0.03%
2021/03/11	27	40.77	12	41.03	41.15	15	25,079	0.06%
2021/03/10	13	40.41	0	0.00	40.30	13	27,227	0.05%
2021/03/09	1	41.15	2	40.65	40.80	-1	28,202	0.00%
2021/03/08	1	41.75	0	0.00	41.60	1	28,620	0.00%
2021/03/05	7.1	41.03	5	41.27	40.85	2.1	29,173	0.01%
2021/03/04	4	41.96	2.5	42.22	42.00	1.5	29,757	0.01%
2021/03/03	7	42.15	5	42.23	42.45	2	29,771	0.01%
2021/03/02	4	45.04	12	45.40	43.20	-8	29,757	-0.03%
2021/02/26	24.5	45.69	30	46.29	44.80	-5.5	29,441	-0.02%
2021/02/25	46	45.74	84	45.26	46.50	-38	28,947	-0.13%
2021/02/24	8	43.54	11	43.98	42.90	-3	28,334	-0.01%
2021/02/23	2	43.73	3	43.53	43.40	-1	28,170	0.00%
2021/02/22	16	43.84	13	43.68	43.50	3	27,996	0.01%
2021/02/19	3	42.83	2	42.85	43.25	1	27,507	0.00%
2021/02/18	9	42.21	4	42.09	42.45	5	27,405	0.02%
2021/02/17	3	41.17	5	41.08	40.90	-2	27,170	-0.01%
2021/02/05	2.1	38.70	0	0.00	38.65	2.1	26,937	0.01%
2021/02/04	0	0.00	1	39.00	38.95	-1	26,891	0.00%
2021/02/03	1	39.46	0	0.00	39.40	1	26,883	0.00%
2021/02/02	2	39.73	4	39.84	39.70	-2	26,830	-0.01%
2021/02/01	5	39.33	0	0.00	39.00	5	26,794	0.02%
2021/01/29	2	40.40	3	40.87	40.00	-1	26,700	0.00%
2021/01/28	2	41.00	0	0.00	41.00	2	26,567	0.01%
2021/01/27	27	41.27	27	41.61	41.45	0	26,466	0.00%
2021/01/26	5	40.33	1	39.95	40.20	4	25,920	0.02%
2021/01/25	20	40.13	38	40.28	40.40	-18	25,874	-0.07%
2021/01/22	27	40.29	14	40.09	40.45	13	25,767	0.05%
2021/01/21	26	38.58	24	38.55	38.35	2	25,526	0.01%
2021/01/20	5	39.90	9	41.87	39.20	-4	25,271	-0.02%
2021/01/19	3	43.58	2	43.90	42.95	1	24,844	0.00%
2021/01/18	17	43.20	7	43.18	43.45	10	24,675	0.04%
2021/01/15	101	44.37	89.1	44.49	43.85	11.9	24,390	0.05%	大買/
2021/01/14	18	43.85	12	43.64	43.35	6	23,214	0.03%
2021/01/13	74	43.25	72	43.12	43.20	2	22,781	0.01%
2021/01/12	17	42.45	19	42.03	41.90	-2	22,334	-0.01%
2021/01/11	14	42.88	16	42.74	42.95	-2	22,159	-0.01%
2021/01/08	4	41.74	0	0.00	42.00	4	22,102	0.02%
2021/01/07	7	42.27	3	42.18	42.00	4	22,321	0.02%
2021/01/06	29	42.25	30	41.25	41.55	-1	22,178	0.00%
2021/01/05	0	0.00	9	42.13	42.25	-9	21,936	-0.04%
2021/01/04	8	42.24	2	42.13	41.80	6	21,825	0.03%
2020/12/31	33	43.34	29	42.85	42.80	4	21,588	0.02%
2020/12/30	40	44.13	45	43.84	43.65	-5	21,398	-0.02%
2020/12/29	115.2	43.79	110	44.13	43.90	5.2	21,047	0.02%	大買/大賣/
2020/12/28	49	41.92	48	42.15	42.65	1	20,134	0.00%
2020/12/25	37	41.84	20	42.09	41.70	17	19,751	0.09%
2020/12/24	6	42.43	6	42.32	42.20	0	19,574	0.00%
2020/12/23	40	42.50	36	42.63	42.60	4	19,383	0.02%
2020/12/22	123	42.53	115	42.88	41.80	8	19,094	0.04%	大買/大賣/
2020/12/21	2	41.15	7	41.30	41.50	-5	18,269	-0.03%
2020/12/18	20	41.14	17	41.00	41.10	3	18,105	0.02%
2020/12/17	21	41.11	25	41.46	41.10	-4	17,956	-0.02%
2020/12/16	12	42.67	6	42.35	42.50	6	17,643	0.03%
2020/12/15	64	42.34	63	41.94	41.60	1	17,424	0.01%
2020/12/14	3	43.82	34	43.81	43.40	-31	17,103	-0.18%
2020/12/11	110	44.69	87	44.68	44.25	23	16,861	0.14%	大買/
2020/12/10	85	44.88	76	44.65	44.05	9	15,993	0.06%
2020/12/09	79	46.49	90	46.89	45.70	-11	15,207	-0.07%
2020/12/08	58	44.83	58	44.92	45.70	0	13,020	0.00%
2020/12/07	30	43.79	111	44.48	43.05	-81	11,934	-0.68%	大賣/
2020/12/04	202	43.73	110	43.62	44.30	92	11,044	0.83%	大買/大賣/
2020/12/03	24	40.67	53	41.67	42.55	-29	8,896	-0.33%
2020/12/02	11	39.36	10	39.39	38.70	1	8,094	0.01%
2020/12/01	16	38.70	16	38.95	38.70	0	7,662	0.00%
2020/11/30	6	38.89	32	38.94	37.75	-26	7,067	-0.37%
2020/11/27	57	36.05	13	36.21	36.20	44	6,504	0.68%
2020/11/26	35	36.03	7	36.35	36.25	28	6,560	0.43%
2020/11/24	4	36.03	5	35.97	35.40	-1	6,440	-0.02%
2020/11/23	10	35.44	8	35.64	35.95	2	6,216	0.03%
2020/11/20	16	34.09	20	34.31	34.35	-4	5,793	-0.07%
2020/11/19	1	33.85	8	34.04	33.85	-7	5,733	-0.12%
2020/11/17	1	33.30	4	34.01	33.50	-3	5,675	-0.05%
2020/11/11	0	0.00	1	33.10	32.85	-1	6,233	-0.02%
2020/11/06	2	33.10	12	33.19	32.40	-10	6,308	-0.16%
2020/11/05	0	0.00	1	33.05	32.70	-1	6,374	-0.02%
2020/11/04	0	0.00	16	32.74	32.60	-16	6,454	-0.25%
2020/11/03	2	32.68	0	0.00	32.90	2	6,647	0.03%
2020/11/02	3	32.47	4	32.31	32.50	-1	6,846	-0.01%
2020/10/30	15	32.00	2	32.00	31.65	13	6,946	0.19%
2020/10/29	7	32.06	1	32.15	32.35	6	7,069	0.08%
2020/10/28	6	33.12	1	33.00	32.85	5	7,182	0.07%
2020/10/27	17	33.36	5	33.30	33.40	12	7,980	0.15%
2020/10/23	2	34.00	0	0.00	33.90	2	8,170	0.02%
2020/10/22	1	34.40	3	34.57	34.20	-2	8,650	-0.02%
2020/10/21	1	34.10	0	0.00	34.00	1	8,799	0.01%
2020/10/20	2	34.15	0	0.00	34.10	2	8,904	0.02%
2020/10/19	16	34.65	17	34.49	34.50	-1	8,956	-0.01%
2020/10/16	6	35.12	10	34.90	34.50	-4	8,991	-0.04%
2020/10/15	22	35.44	16	35.56	35.60	6	8,927	0.07%
2020/10/12	1	33.60	0	0.00	33.50	1	8,986	0.01%
2020/10/08	0	0.00	7	34.20	34.20	-7	9,028	-0.08%
2020/10/07	1	34.35	0	0.00	34.40	1	9,079	0.01%
2020/10/05	1	34.25	0	0.00	34.10	1	9,303	0.01%
2020/09/30	1	33.95	0	0.00	34.15	1	9,459	0.01%
2020/09/29	0	0.00	4	33.93	33.75	-4	9,617	-0.04%
2020/09/28	8	34.02	0	0.00	33.90	8	9,959	0.08%
2020/09/25	3	32.40	6	33.00	33.25	-3	10,610	-0.03%
2020/09/24	0	0.00	6	34.03	33.35	-6	11,107	-0.05%
2020/09/23	1	34.60	0	0.00	34.55	1	11,120	0.01%
2020/09/22	5	34.55	13	34.30	34.55	-8	11,169	-0.07%
2020/09/21	2	35.15	2	35.40	34.90	0	11,158	0.00%
2020/09/17	20	35.88	16	36.05	36.10	4	11,111	0.04%
2020/09/16	0	0.00	5	35.60	35.45	-5	10,976	-0.05%
2020/09/15	1	35.45	0	0.00	35.30	1	10,937	0.01%
2020/09/09	7	35.88	0	0.00	35.90	7	11,088	0.06%
2020/09/07	3	36.32	1	35.65	35.50	2	11,222	0.02%
2020/09/04	2	36.00	15	35.00	36.00	-13	10,950	-0.12%
2020/09/03	1	35.75	0	0.00	35.35	1	10,853	0.01%
2020/09/02	5	35.62	5	35.45	35.60	0	10,878	0.00%
2020/09/01	15	34.92	3	34.90	34.85	12	11,131	0.11%
2020/08/31	0	0.00	7	34.39	34.80	-7	10,967	-0.06%
2020/08/28	2	34.25	1	34.20	34.40	1	10,840	0.01%
2020/08/27	6	35.19	0	0.00	35.15	6	10,857	0.06%
2020/08/26	1	33.90	1	33.90	33.90	0	10,986	0.00%
2020/08/25	1	33.85	0	0.00	33.60	1	11,005	0.01%
2020/08/20	2	33.95	15	33.64	33.00	-13	11,012	-0.12%
2020/08/19	5	35.88	2	35.50	35.65	3	10,851	0.03%
2020/08/18	6	36.88	5	36.97	36.45	1	10,844	0.01%
2020/08/17	0	0.00	8	36.22	36.85	-8	10,705	-0.08%
2020/08/13	3	35.30	1	35.95	35.20	2	10,583	0.02%
2020/08/12	10	35.49	1	35.55	35.55	9	10,578	0.09%
2020/08/11	1.7	35.31	7	35.86	35.40	-5.3	10,619	-0.05%
2020/08/10	0	0.00	21	36.00	35.20	-21	10,633	-0.20%
2020/08/07	6	36.46	9	36.08	35.75	-3	10,730	-0.03%
2020/08/06	17	37.15	16	37.10	37.45	1	10,749	0.01%
2020/08/05	22	37.22	14	37.01	36.90	8	10,688	0.07%
2020/08/04	32	37.14	55	37.05	37.10	-23	10,597	-0.22%
2020/08/03	21	36.81	9	36.78	36.85	12	10,564	0.11%
2020/07/31	35	37.27	42	37.29	37.15	-7	10,441	-0.07%
2020/07/30	26	35.85	21	35.79	36.35	5	9,654	0.05%
2020/07/29	52	35.54	10	35.57	35.50	42	9,631	0.44%
2020/07/28	26	35.97	16	36.32	35.65	10	9,736	0.10%
2020/07/27	4	35.20	5	35.03	35.25	-1	9,497	-0.01%
2020/07/24	5	34.74	3	35.02	34.25	2	9,370	0.02%
2020/07/23	2	35.13	2	35.35	34.85	0	9,367	0.00%
2020/07/22	4	35.23	3	35.28	35.05	1	9,487	0.01%
2020/07/21	0	0.00	24	35.10	34.85	-24	9,454	-0.25%
2020/07/20	0	0.00	1	34.45	34.50	-1	9,423	-0.01%
2020/07/17	11	35.50	13	34.91	34.85	-2	9,443	-0.02%
2020/07/16	14	35.08	15	35.26	35.60	-1	9,483	-0.01%
2020/07/15	3	34.02	0	0.00	34.20	3	9,227	0.03%
2020/07/14	1	33.60	6	33.54	33.50	-5	9,231	-0.05%
2020/07/13	9	34.47	12	34.43	34.30	-3	9,247	-0.03%
2020/07/10	2	35.78	2	36.20	35.55	0	9,270	0.00%
2020/07/09	2	37.18	5	36.88	36.70	-3	9,162	-0.03%
2020/07/08	2	37.53	11	37.21	37.20	-9	9,011	-0.10%
2020/07/07	6	37.82	7	37.17	37.00	-1	8,909	-0.01%
2020/07/06	10	38.38	15	39.18	38.55	-5	8,697	-0.06%
2020/07/03	25	35.50	21	35.48	36.45	4	8,188	0.05%
2020/07/02	10	34.00	10	34.03	34.20	0	7,697	0.00%
2020/07/01	2	33.93	5	33.82	33.80	-3	7,699	-0.04%
2020/06/30	0	0.00	14	33.54	33.40	-14	7,723	-0.18%
2020/06/29	1	33.00	0	0.00	33.00	1	7,759	0.01%
2020/06/24	2	33.35	1	33.35	33.30	1	7,783	0.01%
2020/06/22	1	33.75	1	33.80	33.50	0	7,964	0.00%
2020/06/19	16	33.97	6	33.96	33.60	10	8,082	0.12%
2020/06/18	5	33.59	6.1	33.49	33.50	-1.1	8,038	-0.01%
2020/06/17	2	33.58	1	33.60	33.75	1	8,047	0.01%
2020/06/16	15	33.90	20	34.13	33.95	-5	8,149	-0.06%
2020/06/15	7	33.53	4	33.76	33.30	3	8,200	0.04%
2020/06/12	4	32.46	13	33.60	34.15	-9	8,265	-0.11%
2020/06/11	8	33.23	14	33.30	32.75	-6	8,149	-0.07%
2020/06/09	4	34.48	5	34.25	33.90	-1	8,370	-0.01%
2020/06/08	13	35.04	36	34.86	34.85	-23	8,405	-0.27%
2020/06/05	17	34.02	1	33.90	33.90	16	8,023	0.20%
2020/06/04	25	33.89	37	33.86	33.60	-12	8,147	-0.15%
2020/06/03	9	34.19	0	0.00	34.15	9	8,189	0.11%
2020/06/02	16	34.16	29	34.40	34.55	-13	8,115	-0.16%
2020/06/01	1	32.90	2	33.25	33.60	-1	7,927	-0.01%
2020/05/29	0	0.00	2	33.15	32.75	-2	7,968	-0.03%
2020/05/28	1	33.10	8	33.33	33.10	-7	8,140	-0.09%
2020/05/27	7	33.26	1	33.30	33.20	6	8,364	0.07%
2020/05/26	2	33.63	1	34.00	33.50	1	8,744	0.01%
2020/05/25	1	33.15	5	32.53	33.70	-4	8,973	-0.04%
2020/05/22	10	33.00	11	33.29	32.60	-1	8,967	-0.01%
2020/05/21	6	33.70	0	0.00	33.65	6	8,967	0.07%
2020/05/20	1	33.80	0	0.00	33.55	1	9,054	0.01%
2020/05/19	0	0.00	5	32.98	33.20	-5	9,104	-0.05%
2020/05/18	19	33.24	1	33.20	32.40	18	9,309	0.19%
2020/05/15	5	33.88	7	34.01	33.45	-2	9,366	-0.02%
2020/05/14	8	34.09	28	34.02	33.70	-20	9,582	-0.21%
2020/05/13	18	34.06	100	34.24	34.40	-82	9,598	-0.85%
2020/05/12	17	33.39	51	33.86	33.40	-34	9,448	-0.36%
2020/05/11	32	32.89	1	32.90	33.05	31	9,464	0.33%
2020/05/08	21	33.13	28	33.27	32.70	-7	9,395	-0.07%
2020/05/07	14	32.56	11	32.63	32.70	3	9,277	0.03%
2020/05/06	16	32.77	13	32.73	32.35	3	9,233	0.03%
2020/05/05	11	32.90	4	32.74	32.55	7	9,207	0.08%
2020/05/04	12	32.40	2	32.85	32.85	10	9,141	0.11%
2020/04/30	7	31.58	3	31.48	32.70	4	8,989	0.04%
2020/04/29	1	30.90	0	0.00	30.90	1	8,825	0.01%
2020/04/28	5	30.87	5	31.09	30.95	0	8,819	0.00%
2020/04/27	2	30.43	2	30.50	30.70	0	8,850	0.00%
2020/04/23	1	29.50	0	0.00	29.30	1	8,710	0.01%
2020/04/22	1	28.55	1	28.95	29.05	0	8,702	0.00%
2020/04/21	1	29.00	4	29.43	28.75	-3	8,808	-0.03%
2020/04/20	3	28.60	4	28.96	29.00	-1	8,715	-0.01%
2020/04/17	17	29.39	26	29.32	28.80	-9	8,765	-0.10%
2020/04/16	31	29.13	26	29.11	29.10	5	8,703	0.06%
2020/04/15	3	29.13	2	29.30	29.05	1	8,664	0.01%
2020/04/14	0	0.00	2	28.70	28.65	-2	8,655	-0.02%
2020/04/10	2	28.20	0	0.00	28.30	2	8,761	0.02%
2020/04/09	2	28.80	1	28.55	28.45	1	9,015	0.01%
2020/04/08	5	28.40	16	28.74	28.90	-11	9,001	-0.12%
2020/04/07	0	0.00	3	27.32	27.30	-3	8,905	-0.03%
2020/04/06	5	26.25	4	26.39	26.60	1	9,145	0.01%
2020/04/01	1	26.25	0	0.00	26.15	1	9,526	0.01%
2020/03/31	5	25.69	5	25.91	25.95	0	9,491	0.00%
2020/03/30	1	25.20	0	0.00	25.70	1	9,638	0.01%
2020/03/27	0	0.00	2	26.10	25.60	-2	9,646	-0.02%
2020/03/25	2	25.90	0	0.00	26.00	2	9,519	0.02%
2020/03/20	0	0.00	10	23.55	24.30	-10	10,014	-0.10%
2020/03/19	1	22.60	0	0.00	22.55	1	10,038	0.01%
2020/03/18	9	25.73	4	25.05	25.05	5	10,011	0.05%
2020/03/17	1	25.00	21	25.49	25.05	-20	10,270	-0.19%
2020/03/16	21	28.00	7	27.74	26.45	14	10,196	0.14%
2020/03/13	11	27.36	10	27.30	27.90	1	10,206	0.01%
2020/03/12	4	30.75	3	31.93	30.20	1	10,016	0.01%
2020/03/11	1	33.05	2	32.78	32.40	-1	10,010	-0.01%
2020/03/10	8	32.51	9	32.70	33.05	-1	10,412	-0.01%
2020/03/09	37	33.70	3	33.20	33.00	34	10,701	0.32%
2020/03/05	1	35.35	0	0.00	35.20	1	10,574	0.01%
2020/03/04	1	34.85	4	35.10	34.85	-3	10,516	-0.03%
2020/03/03	38	35.72	58	35.88	35.15	-20	10,472	-0.19%
2020/03/02	23	35.40	36	35.22	35.50	-13	10,424	-0.12%
2020/02/27	48	35.73	29	35.11	34.15	19	10,167	0.19%
2020/02/26	11	35.41	16	35.72	36.00	-5	9,735	-0.05%
2020/02/25	10	34.85	6	34.61	35.15	4	9,448	0.04%
2020/02/24	3	35.00	6	34.90	35.00	-3	9,393	-0.03%
2020/02/21	10	35.20	14	34.94	35.40	-4	9,348	-0.04%
2020/02/20	12	35.39	6	35.22	35.00	6	9,230	0.07%
2020/02/19	25	35.31	10	35.45	35.30	15	9,113	0.16%
2020/02/18	8	34.86	10	34.61	34.65	-2	8,882	-0.02%
2020/02/17	36	34.67	67	34.87	34.65	-31	8,773	-0.35%
2020/02/14	61	34.16	66	34.11	34.00	-5	8,475	-0.06%
2020/02/13	10	33.76	1	33.60	33.50	9	8,308	0.11%
2020/02/12	5	33.53	22	33.83	33.60	-17	8,348	-0.20%
2020/02/10	1	31.30	0	0.00	31.60	1	8,344	0.01%
2020/02/07	20	32.10	20	32.04	31.85	0	8,493	0.00%
2020/02/06	25	32.25	0	0.00	32.40	25	8,669	0.29%
2020/02/05	1	31.80	0	0.00	31.80	1	8,800	0.01%
2020/02/04	1	31.80	0	0.00	32.10	1	8,800	0.01%
2020/02/03	18	30.88	14	30.85	31.20	4	8,871	0.05%
2020/01/31	4	32.14	0	0.00	32.50	4	8,827	0.05%
2020/01/30	25	32.62	11	32.40	32.25	14	9,107	0.15%
2020/01/20	0	0.00	3	35.85	35.80	-3	9,084	-0.03%
2020/01/16	0	0.00	10	35.80	35.45	-10	9,526	-0.10%
2020/01/15	19	35.63	46	36.01	35.55	-27	9,835	-0.27%
2020/01/14	0	0.00	2	35.48	35.40	-2	9,947	-0.02%
2020/01/13	7	34.62	2	35.10	35.15	5	10,704	0.05%
2020/01/10	21	34.00	2	34.05	34.15	19	11,060	0.17%
2020/01/09	1	34.30	1	34.60	34.30	0	11,048	0.00%
2020/01/08	2	34.15	21	34.23	34.00	-19	11,063	-0.17%
2020/01/07	4	34.96	2	34.90	34.80	2	11,090	0.02%
2020/01/06	39	35.49	1	35.65	35.20	38	11,228	0.34%
2020/01/03	65	36.67	3	37.08	36.25	62	11,149	0.56%
2020/01/02	0	0.00	1	36.95	36.90	-1	10,906	-0.01%
2019/12/31	18	36.59	3	36.52	36.35	15	10,825	0.14%
2019/12/30	34	37.40	46	37.11	37.10	-12	10,750	-0.11%
2019/12/27	36	36.47	36	37.00	37.30	0	10,473	0.00%
2019/12/26	5	35.85	0	0.00	35.80	5	10,121	0.05%
2019/12/25	1	36.20	17	36.58	36.10	-16	10,177	-0.16%
2019/12/24	5	35.70	1	35.70	35.80	4	10,039	0.04%
2019/12/20	0	0.00	5	36.00	35.90	-5	10,247	-0.05%
2019/12/19	1	35.85	1	35.90	35.90	0	10,473	0.00%
2019/12/18	5	36.99	11	37.30	36.30	-6	10,454	-0.06%
2019/12/17	1	35.90	40	36.38	36.60	-39	10,055	-0.39%
2019/12/16	5	36.30	80	36.10	36.05	-75	10,068	-0.74%
2019/12/13	1	35.30	5	35.65	35.60	-4	9,918	-0.04%
2019/12/12	128	36.81	137	35.89	35.50	-9	9,803	-0.09%	大買/大賣/
2019/12/11	10	35.70	10	35.45	35.50	0	9,404	0.00%
2019/12/10	7	35.58	4	35.63	35.75	3	9,363	0.03%
2019/12/09	2	35.35	3	35.37	35.30	-1	9,240	-0.01%
2019/12/06	1	35.25	3	35.25	35.55	-2	9,233	-0.02%
2019/12/05	65	35.83	71	35.32	35.25	-6	9,090	-0.07%
2019/12/04	16	34.76	15	34.17	34.85	1	8,701	0.01%
2019/12/02	0	0.00	1	33.20	33.05	-1	8,328	-0.01%
2019/11/28	0	0.00	2	33.75	33.80	-2	8,410	-0.02%
2019/11/27	8	34.19	0	0.00	34.10	8	8,529	0.09%
2019/11/22	1	33.25	0	0.00	33.05	1	8,719	0.01%
2019/11/21	1	32.95	0	0.00	33.25	1	8,766	0.01%
2019/11/20	10	33.25	1	33.25	33.15	9	8,779	0.10%
2019/11/19	6	33.33	6	33.52	33.60	0	8,826	0.00%
2019/11/18	5	33.15	5	33.40	33.35	0	8,874	0.00%
2019/11/13	15	33.36	1	33.40	33.25	14	9,090	0.15%
2019/11/12	2	33.10	2	33.25	33.60	0	9,106	0.00%
2019/11/11	0	0.00	5	33.55	33.00	-5	9,114	-0.05%
2019/11/08	51	34.75	1	34.60	34.30	50	9,043	0.55%
2019/11/07	31	35.10	0	0.00	35.05	31	9,033	0.34%
2019/11/06	17	35.82	1	36.20	35.75	16	9,078	0.18%
2019/11/05	5	36.39	0	0.00	36.00	5	8,993	0.06%
2019/11/04	20	36.20	20	36.00	35.80	0	8,863	0.00%
2019/11/01	32	35.53	3	34.95	35.70	29	8,740	0.33%
2019/10/31	1	35.00	5	35.69	35.05	-4	8,780	-0.05%
2019/10/30	1	35.80	1	35.95	35.80	0	8,690	0.00%
2019/10/29	7	36.22	1	35.75	36.05	6	8,683	0.07%
2019/10/28	4	35.81	6	35.80	35.60	-2	8,555	-0.02%
2019/10/25	9	35.93	4	35.76	35.50	5	8,580	0.06%
2019/10/24	11	36.52	3	36.58	36.70	8	8,427	0.09%
2019/10/23	10	36.58	12	36.47	36.35	-2	8,296	-0.02%
2019/10/22	10	36.17	15	36.14	36.15	-5	8,261	-0.06%
2019/10/21	60	36.32	50	36.16	36.30	10	8,106	0.12%
2019/10/18	11	34.54	14	34.31	34.80	-3	7,458	-0.04%
2019/10/16	4	33.89	4	33.19	33.20	0	7,345	0.00%
2019/10/15	12	33.74	7	33.67	33.40	5	7,326	0.07%
2019/10/14	14	33.88	12	34.00	33.75	2	7,233	0.03%
2019/10/09	0	0.00	1	32.70	32.70	-1	7,081	-0.01%
2019/10/07	0	0.00	1	33.45	33.45	-1	7,175	-0.01%
2019/10/03	5	33.81	3	34.00	34.10	2	7,323	0.03%
2019/10/02	12	34.00	10	33.90	33.90	2	7,419	0.03%
2019/09/26	4	34.51	5	34.24	34.10	-1	7,535	-0.01%
2019/09/25	3	34.30	5	34.39	34.50	-2	7,686	-0.03%
2019/09/24	1	34.25	1	34.35	34.15	0	7,755	0.00%
2019/09/23	0	0.00	1	33.60	33.75	-1	7,525	-0.01%
2019/09/20	0	0.00	3	33.45	33.45	-3	7,554	-0.04%
2019/09/19	2.3	33.29	1	33.25	33.50	1.3	7,653	0.02%
2019/09/11	0	31.95	0	0.00	31.90	0	7,914	0.00%
2019/09/10	1	31.80	1	31.90	31.90	0	8,037	0.00%
2019/09/06	3	33.33	3	33.20	32.90	0	8,430	0.00%
2019/09/02	0	0.00	9	32.54	32.70	-9	8,710	-0.10%
2019/08/30	7	32.57	3	32.73	32.10	4	8,713	0.05%
2019/08/29	11	32.48	0	0.00	32.30	11	8,640	0.13%
2019/08/28	12	32.15	5	32.47	32.55	7	8,568	0.08%
2019/08/26	2	31.50	0	0.00	31.50	2	8,466	0.02%
2019/08/22	1	32.55	3	32.70	32.40	-2	8,490	-0.02%
2019/08/21	8	32.93	4	32.85	32.70	4	8,500	0.05%
2019/08/19	5	33.45	7	33.39	33.40	-2	8,459	-0.02%
2019/08/16	1	32.70	3	32.20	32.50	-2	8,412	-0.02%
2019/08/15	1	31.80	0	0.00	31.85	1	8,490	0.01%
2019/08/14	3	33.05	8	33.07	32.50	-5	8,552	-0.06%
2019/08/13	1	32.55	0	0.00	32.50	1	8,640	0.01%
2019/08/12	3	32.30	7	32.35	32.45	-4	8,721	-0.05%
2019/08/08	4	33.18	2	32.95	32.85	2	8,736	0.02%
2019/08/07	7	33.66	0	0.00	33.20	7	8,803	0.08%
2019/08/05	0	0.00	1	33.85	33.85	-1	9,305	-0.01%
2019/08/02	8	34.57	9	34.63	34.55	-1	9,570	-0.01%
2019/08/01	2	36.00	1	36.05	35.75	1	9,723	0.01%
2019/07/31	3	35.75	3	35.73	36.20	0	9,932	0.00%
2019/07/30	3	36.55	4	35.63	35.60	-1	9,958	-0.01%
2019/07/29	8	37.20	2	37.15	37.05	6	9,899	0.06%
2019/07/26	2	36.88	2	37.00	37.00	0	9,916	0.00%
2019/07/25	0	0.00	19	36.55	36.90	-19	9,947	-0.19%
2019/07/24	11	37.08	7	36.99	36.80	4	10,024	0.04%
2019/07/23	1	36.55	1.5	36.10	36.10	-0.5	10,242	0.00%
2019/07/22	1	36.50	0	0.00	36.50	1	10,750	0.01%
2019/07/19	0	0.00	1	34.90	36.05	-1	11,077	-0.01%
2019/07/18	0	0.00	1	34.90	34.50	-1	11,053	-0.01%
2019/07/15	0	0.00	5	35.76	35.70	-5	11,875	-0.04%
2019/07/12	1	35.80	9	35.47	35.40	-8	12,082	-0.07%
2019/07/11	3	35.72	0	0.00	35.60	3	12,129	0.02%
2019/07/10	16	37.47	0	0.00	37.60	16	12,100	0.13%
2019/07/09	0	0.00	7	37.60	37.40	-7	12,054	-0.06%
2019/07/08	8	38.19	2	38.15	38.05	6	12,117	0.05%
2019/07/05	0	0.00	7	37.50	37.80	-7	12,158	-0.06%
2019/07/04	0	0.00	1	37.50	37.55	-1	12,166	-0.01%
2019/07/03	1	37.25	0	0.00	36.90	1	12,483	0.01%
2019/07/02	1	37.05	7	37.17	37.10	-6	12,517	-0.05%
2019/07/01	2	36.43	12	36.17	36.45	-10	12,550	-0.08%
2019/06/28	0	0.00	6	35.25	35.35	-6	12,808	-0.05%
2019/06/27	3	34.93	3	35.15	35.15	0	13,119	0.00%
2019/06/26	11	34.74	6	34.37	34.70	5	13,074	0.04%
2019/06/25	1	35.10	24	35.35	35.30	-23	13,030	-0.18%
2019/06/24	23	35.31	1	35.50	36.00	22	12,960	0.17%
2019/06/21	3	36.05	3	35.40	35.05	0	12,923	0.00%
2019/06/20	6	35.88	1	36.15	35.70	5	12,880	0.04%
2019/06/17	4	35.71	4	35.71	35.50	0	12,844	0.00%
2019/06/14	0	0.00	3	34.90	34.40	-3	12,517	-0.02%
2019/06/13	12	34.31	6	34.30	34.25	6	12,543	0.05%
2019/06/12	8	34.60	13	34.85	34.60	-5	12,564	-0.04%
2019/06/11	8	33.98	0	0.00	34.05	8	12,406	0.06%
2019/06/10	1	33.35	1	33.25	33.25	0	12,391	0.00%
2019/05/28	0	0.00	1	32.75	32.95	-1	13,695	-0.01%
2019/05/23	1	33.25	3	33.23	33.30	-2	14,617	-0.01%
2019/05/21	1	33.60	31	33.00	33.90	-30	15,197	-0.20%
2019/05/20	0	0.00	1	32.95	33.05	-1	15,278	-0.01%
2019/05/17	7	34.42	5	33.75	33.80	2	15,570	0.01%
2019/05/16	0	0.00	4	34.60	33.80	-4	15,910	-0.03%
2019/05/15	16	35.11	11	34.92	34.90	5	16,886	0.03%
2019/05/14	3	32.48	9	33.89	35.25	-6	17,494	-0.03%
2019/05/13	45	35.70	12	34.64	33.80	33	17,719	0.19%
2019/05/10	6	37.66	1	37.10	36.60	5	17,580	0.03%
2019/05/09	42	38.13	11	37.60	37.25	31	17,423	0.18%
2019/05/08	7	38.85	19	38.63	38.90	-12	17,313	-0.07%
2019/05/06	24	38.17	1	38.15	38.15	23	17,976	0.13%
2019/05/03	2	39.45	4	39.55	39.35	-2	17,943	-0.01%
2019/05/02	2	38.85	0	0.00	38.90	2	17,968	0.01%
2019/04/30	2	38.05	2	39.05	39.05	0	18,100	0.00%
2019/04/29	6	38.72	0	0.00	38.55	6	17,988	0.03%
2019/04/26	5	40.88	8	40.68	41.15	-3	17,730	-0.02%
2019/04/25	7	40.50	7	40.48	40.55	0	17,250	0.00%
2019/04/24	11	39.75	12	39.75	39.40	-1	16,889	-0.01%
2019/04/23	1	38.95	1	39.20	39.00	0	16,911	0.00%
2019/04/22	20	40.61	23.1	40.66	39.25	-3.1	17,008	-0.02%
2019/04/19	1	39.00	0	0.00	39.00	1	16,563	0.01%
2019/04/18	12	39.15	9	38.27	37.85	3	16,598	0.02%
2019/04/17	0	0.00	2	38.45	38.25	-2	16,622	-0.01%
2019/04/16	25	37.54	26	38.05	38.05	-1	16,677	-0.01%
2019/04/15	2	37.30	0	0.00	37.30	2	16,926	0.01%
2019/04/12	13	37.33	6	37.50	37.25	7	17,317	0.04%
2019/04/11	18	38.99	12.1	38.24	38.10	5.9	17,415	0.03%
2019/04/10	5	39.19	0	0.00	39.35	5	17,356	0.03%
2019/04/09	14	40.19	27	40.07	39.60	-13	17,404	-0.07%
2019/04/08	0	0.00	2	39.80	39.30	-2	17,317	-0.01%
2019/04/03	25	39.82	23	39.34	39.20	2	17,378	0.01%
2019/04/02	4	38.48	29	38.58	39.45	-25	17,400	-0.14%
2019/04/01	20	38.18	22	37.72	37.90	-2	17,263	-0.01%
2019/03/26	1	37.20	1	37.00	36.90	0	19,704	0.00%
2019/03/25	0	0.00	10	36.05	36.70	-10	20,382	-0.05%
2019/03/22	0	0.00	0	37.10	37.10	0	20,597	0.00%
2019/03/21	38	37.14	1	36.95	36.75	37	20,876	0.18%
2019/03/20	7	37.18	7	36.96	37.10	0	21,208	0.00%
2019/03/19	1	36.40	5	36.50	36.45	-4	21,697	-0.02%
2019/03/18	0	0.00	1	36.30	36.25	-1	22,043	0.00%
2019/03/15	1	37.00	2	36.55	36.70	-1	22,301	0.00%
2019/03/14	8	36.87	7	36.81	36.45	1	22,583	0.00%
2019/03/13	5	37.12	4	37.31	37.10	1	23,091	0.00%
2019/03/12	6	37.89	7	37.81	37.35	-1	23,411	0.00%
2019/03/08	2	37.13	0	0.00	37.25	2	24,548	0.01%
2019/03/07	3	38.13	1	38.25	37.05	2	25,184	0.01%
2019/03/06	2	38.83	3	39.08	38.65	-1	26,262	0.00%
2019/03/05	1	39.20	2	39.03	38.60	-1	27,112	0.00%
2019/03/04	4	39.33	2	39.63	38.95	2	28,054	0.01%
2019/02/27	5	39.39	5	39.50	39.50	0	28,110	0.00%
2019/02/26	35	39.08	38	39.08	38.60	-3	28,202	-0.01%
2019/02/25	20	37.57	21	37.73	37.80	-1	28,383	0.00%
2019/02/22	1	39.50	6	39.17	38.75	-5	29,437	-0.02%
2019/02/21	3	38.90	2	39.20	39.40	1	29,463	0.00%
2019/02/20	9	40.36	7	40.66	39.50	2	29,489	0.01%
2019/02/19	0	0.00	2	39.50	39.50	-2	29,660	-0.01%
2019/02/18	3	39.95	13	39.78	39.20	-10	30,192	-0.03%
2019/02/15	19	38.94	7	39.06	38.80	12	30,612	0.04%
2019/02/14	37	40.24	27	39.87	39.80	10	30,775	0.03%
2019/02/13	5	37.78	23	38.12	38.75	-18	30,306	-0.06%
2019/02/12	28	35.43	13	35.32	35.25	15	30,182	0.05%
2019/02/11	24	34.61	26	34.38	34.35	-2	31,029	-0.01%
2019/01/29	15	33.85	5	33.40	33.40	10	32,202	0.03%
2019/01/28	3	34.70	35	34.70	34.25	-32	32,566	-0.10%
2019/01/25	47	34.13	23	34.10	34.30	24	33,389	0.07%
2019/01/24	2	32.58	4	32.78	32.65	-2	34,287	-0.01%
2019/01/23	2	32.10	0	0.00	32.25	2	34,578	0.01%
2019/01/22	0	0.00	1	32.65	32.60	-1	34,995	0.00%
2019/01/21	29	32.22	4	32.44	32.20	25	35,430	0.07%
2019/01/18	2	31.60	27	31.41	32.20	-25	35,828	-0.07%
2019/01/17	5	32.90	40	32.65	32.00	-35	36,054	-0.10%
2019/01/16	16	32.41	8	32.39	32.60	8	36,365	0.02%
2019/01/15	8	31.93	5	32.09	32.05	3	36,476	0.01%
2019/01/14	4	31.99	2	32.18	31.85	2	36,612	0.01%
2019/01/11	3	33.67	3	33.42	32.95	0	36,713	0.00%
2019/01/10	6	34.04	6	33.68	33.40	0	36,865	0.00%
2019/01/09	4	33.99	3	33.68	33.40	1	37,074	0.00%
2019/01/07	7	33.07	11	33.31	33.55	-4	37,762	-0.01%
2019/01/04	5	30.59	4	30.89	31.50	1	38,001	0.00%
2019/01/03	1	32.85	0	0.00	32.00	1	37,814	0.00%
2018/12/28	3	33.48	2	33.45	33.50	1	38,634	0.00%
2018/12/27	26	33.92	32	34.34	33.50	-6	39,107	-0.02%
2018/12/26	7	33.64	1	32.70	32.50	6	39,032	0.02%
2018/12/25	9	33.43	5	33.11	33.40	4	39,341	0.01%
2018/12/24	14	33.84	14	34.09	34.40	0	39,312	0.00%
2018/12/22	2	34.28	0	0.00	34.65	2	39,298	0.01%
2018/12/21	38	34.60	19	34.42	35.45	19	39,507	0.05%
2018/12/20	24	33.98	28	34.04	33.60	-4	39,119	-0.01%
2018/12/19	49	36.91	8	36.61	35.20	41	38,481	0.11%
2018/12/18	5	38.97	4	38.51	37.60	1	38,498	0.00%
2018/12/17	7	40.52	9	40.60	40.50	-2	38,648	-0.01%
2018/12/14	17	41.23	3	41.45	40.70	14	38,836	0.04%
2018/12/13	12	41.98	14	42.21	42.30	-2	38,818	-0.01%
2018/12/12	13	41.76	10	41.98	41.85	3	38,745	0.01%
2018/12/11	4	41.40	3	41.45	40.55	1	38,901	0.00%
2018/12/10	5	41.24	5	39.95	41.45	0	39,090	0.00%
2018/12/07	10	41.65	0	0.00	40.90	10	39,058	0.03%
2018/12/06	21	40.00	47	40.58	40.15	-26	39,164	-0.07%
2018/12/05	21	41.84	11	42.09	41.90	10	39,076	0.03%
2018/12/04	14	43.48	10	43.97	43.20	4	39,419	0.01%
2018/12/03	9	44.64	7	44.91	44.20	2	39,430	0.01%
2018/11/30	30	42.54	32	42.96	43.20	-2	38,819	-0.01%
2018/11/29	19	41.54	28	41.89	42.50	-9	38,225	-0.02%
2018/11/28	33	39.74	35	39.93	39.85	-2	37,146	-0.01%
2018/11/27	26	39.53	29	39.95	39.40	-3	36,504	-0.01%
2018/11/26	3	38.23	4	38.31	38.20	-1	35,653	0.00%
2018/11/23	20	38.43	30	38.27	37.35	-10	35,760	-0.03%
2018/11/22	14	39.19	13	39.32	38.15	1	35,578	0.00%
2018/11/21	84	39.62	66	39.98	39.50	18	35,256	0.05%
2018/11/20	2	37.78	34	37.60	37.45	-32	34,251	-0.09%
2018/11/19	0	0.00	1	37.45	37.70	-1	34,401	0.00%
2018/11/16	10	37.95	9	37.44	36.75	1	34,265	0.00%
2018/11/15	26	36.86	26	37.07	37.70	0	33,749	0.00%
2018/11/14	36	37.18	10	37.80	37.00	26	33,259	0.08%
2018/11/13	19	37.62	23	37.44	38.35	-4	32,871	-0.01%
2018/11/12	31	37.23	34	37.41	37.80	-3	32,467	-0.01%
2018/11/09	6	36.63	29	36.57	37.00	-23	32,209	-0.07%
2018/11/08	15	37.24	16	37.34	36.25	-1	31,899	0.00%
2018/11/07	6	34.52	43	34.60	35.80	-37	31,002	-0.12%
2018/11/06	35	32.66	44	32.89	32.55	-9	30,328	-0.03%
2018/11/05	3	33.37	6	33.56	34.05	-3	30,079	-0.01%
2018/11/02	57	33.41	88	33.02	33.30	-31	29,779	-0.10%
2018/11/01	19	32.94	26	33.06	32.75	-7	29,018	-0.02%
2018/10/31	4	30.96	10	31.08	31.40	-6	27,766	-0.02%
2018/10/30	53	28.31	8	28.29	28.55	45	27,535	0.16%
2018/10/29	5	27.20	11.1	27.65	28.65	-6.1	27,409	-0.02%
2018/10/26	12	27.22	11	27.01	26.05	1	27,322	0.00%
2018/10/25	16	26.80	13	26.90	26.55	3	27,120	0.01%
2018/10/24	30	30.58	23	31.01	29.50	7	26,849	0.03%
2018/10/23	7	32.18	1	31.55	31.35	6	26,639	0.02%
2018/10/22	37	32.73	10	33.13	33.10	27	26,588	0.10%
2018/10/19	13	31.58	8	31.89	32.35	5	26,568	0.02%
2018/10/18	19	33.41	14	33.89	33.25	5	26,457	0.02%
2018/10/17	9	33.61	6	34.02	33.10	3	26,349	0.01%
2018/10/16	13	33.49	12	33.34	33.25	1	26,327	0.00%
2018/10/15	20	31.74	6	31.97	32.00	14	26,269	0.05%
2018/10/12	9	32.19	5	32.01	31.85	4	26,475	0.02%
2018/10/11	2	32.13	2	31.90	31.80	0	26,210	0.00%
2018/10/09	9	35.31	12	35.95	35.30	-3	26,240	-0.01%
2018/10/08	20	35.63	14	36.43	35.15	6	26,051	0.02%
2018/10/05	17	37.90	10	38.24	36.80	7	25,907	0.03%
2018/10/04	2	41.05	4.7	40.27	40.00	-2.7	25,635	-0.01%
2018/10/03	16	41.73	11	41.74	40.40	5	25,839	0.02%
2018/10/02	1	43.10	1	42.80	42.60	0	26,084	0.00%
2018/10/01	16	42.93	11	43.38	43.20	5	26,286	0.02%
2018/09/28	4	43.06	8	43.36	43.50	-4	26,732	-0.01%
2018/09/27	11	43.29	7	43.58	42.20	4	26,709	0.01%
2018/09/26	14	43.99	15	44.27	43.80	-1	27,040	0.00%
2018/09/25	18	44.32	7	45.59	44.15	11	26,956	0.04%
2018/09/21	11	42.94	41	42.50	43.85	-30	26,206	-0.11%
2018/09/20	30	41.17	14	41.10	40.75	16	25,600	0.06%
2018/09/19	8	41.24	0	0.00	40.20	8	25,686	0.03%
2018/09/18	13	41.20	11	41.67	40.95	2	25,896	0.01%
2018/09/17	28	42.27	25	42.29	42.40	3	26,186	0.01%
2018/09/14	19	38.95	27	40.92	41.45	-8	25,773	-0.03%
2018/09/13	4	38.78	1	39.70	37.70	3	25,506	0.01%
2018/09/12	4	38.56	4	38.49	38.65	0	25,568	0.00%
2018/09/11	2	38.65	15	38.96	39.60	-13	25,723	-0.05%
2018/09/10	49	39.22	31	38.72	37.45	18	25,491	0.07%
2018/09/07	3	42.77	4	42.65	41.50	-1	25,119	0.00%
2018/09/06	14	44.87	21	44.49	44.00	-7	25,060	-0.03%
2018/09/05	12	44.51	25	44.44	44.55	-13	25,627	-0.05%
2018/09/04	1	43.20	2	43.98	43.85	-1	27,102	0.00%
2018/09/03	54	44.71	53	45.22	43.55	1	27,874	0.00%
2018/08/31	3	46.48	2	46.35	47.25	1	28,015	0.00%
2018/08/30	82	48.42	92	47.60	47.50	-10	28,162	-0.04%
2018/08/29	16	46.78	6	46.93	47.60	10	28,205	0.04%
2018/08/28	26	48.07	6	47.65	47.10	20	28,746	0.07%
2018/08/27	0	0.00	4	44.93	47.20	-4	28,901	-0.01%
2018/08/24	6	44.58	5	45.10	42.95	1	29,383	0.00%
2018/08/21	1	47.70	7	47.66	47.00	-6	33,184	-0.02%
2018/08/20	22	47.63	13	46.99	47.00	9	34,269	0.03%
2018/08/17	8	51.19	4	51.80	51.80	4	34,573	0.01%
2018/08/16	5	50.33	13	49.99	51.20	-8	34,777	-0.02%
2018/08/15	19	51.52	14	51.75	50.20	5	35,119	0.01%
2018/08/14	18	52.47	16	53.11	53.50	2	35,718	0.01%
2018/08/13	4	55.28	1	54.48	53.60	3	35,970	0.01%
2018/08/10	2	60.25	2	60.50	58.80	0	36,641	0.00%
2018/08/09	14	58.79	14	58.64	59.60	0	38,103	0.00%
2018/08/08	4	59.80	4	59.08	58.60	0	39,838	0.00%
2018/08/07	5	59.78	16	59.43	59.50	-11	40,602	-0.03%
2018/08/06	5	57.54	3	56.57	58.30	2	41,808	0.00%
2018/08/03	113	57.39	118	56.53	57.80	-5	42,958	-0.01%	大買/大賣/
2018/08/02	43	58.26	21	58.86	56.50	22	43,259	0.05%
2018/08/01	32	62.10	28	61.52	61.80	4	43,841	0.01%
2018/07/31	6	61.28	5	62.40	63.00	1	45,167	0.00%
2018/07/30	6	62.07	5	62.20	61.80	1	45,338	0.00%
2018/07/27	11	63.43	8	63.84	64.60	3	45,469	0.01%
2018/07/26	11	63.85	10	64.16	63.30	1	45,878	0.00%
2018/07/25	2	63.75	4	63.70	63.00	-2	46,171	0.00%
2018/07/24	20	63.02	21	62.65	62.90	-1	46,194	0.00%
2018/07/23	21	60.79	26	60.56	62.80	-5	46,073	-0.01%
2018/07/20	32	64.72	72.5	63.77	62.40	-40.5	46,066	-0.09%
2018/07/19	56	64.24	6	63.17	64.00	50	45,727	0.11%
2018/07/18	10	61.18	19	62.83	61.50	-9	46,120	-0.02%
2018/07/17	7.2	62.75	23	63.67	62.60	-15.8	46,538	-0.03%
2018/07/16	7	64.10	12	64.53	64.30	-5	47,402	-0.01%
2018/07/13	4	63.25	4	64.00	62.30	0	48,285	0.00%
2018/07/12	26	62.47	7	62.31	62.10	19	47,998	0.04%
2018/07/11	15	61.21	14	61.82	62.00	1	47,915	0.00%
2018/07/10	34	60.54	36	61.36	62.40	-2	47,730	0.00%
2018/07/09	10	58.17	12.1	58.61	57.80	-2.1	47,682	0.00%
2018/07/06	25	56.18	41.1	56.60	58.70	-16.1	47,345	-0.03%
2018/07/05	35	54.13	27	54.11	53.90	8	46,923	0.02%
2018/07/04	16	55.53	9	54.99	53.00	7	46,768	0.01%
2018/07/03	17	58.49	19	59.11	58.10	-2	46,387	0.00%
2018/07/02	10	60.75	4	61.33	59.10	6	46,387	0.01%
2018/06/29	3	61.03	12	61.08	62.30	-9	46,271	-0.02%
2018/06/28	13	62.04	22	61.61	60.80	-9	46,268	-0.02%
2018/06/27	14	60.73	15	60.95	61.60	-1	45,965	0.00%
2018/06/26	38	60.01	26	60.13	60.70	12	45,735	0.03%
2018/06/25	2	58.00	7	58.70	57.60	-5	45,247	-0.01%
2018/06/22	27	60.11	18	60.53	59.70	9	45,234	0.02%
2018/06/21	14	62.29	16	62.18	62.50	-2	45,060	0.00%
2018/06/20	19	63.53	18.5	62.33	60.60	0.5	44,997	0.00%
2018/06/19	59	65.35	65	64.96	64.50	-6	44,847	-0.01%
2018/06/15	9	67.51	27	67.34	66.60	-18	44,751	-0.04%
2018/06/14	47	67.82	33	67.40	68.10	14	44,648	0.03%
2018/06/13	88	69.56	56	69.11	67.00	32	44,859	0.07%
2018/06/12	171	74.29	164	71.22	70.00	7	44,681	0.02%	大買/大賣/
2018/06/11	89	67.17	83	67.53	69.70	6	43,257	0.01%
2018/06/08	29	63.66	27	62.10	63.40	2	42,538	0.00%
2018/06/07	12	65.97	15.2	65.91	65.00	-3.2	42,363	-0.01%
2018/06/06	40	65.42	43	65.83	66.00	-3	42,989	-0.01%
2018/06/05	45	66.16	35	65.27	63.70	10	43,474	0.02%
2018/06/04	56	67.28	88	67.15	67.30	-32	42,688	-0.07%
2018/06/01	21	69.18	13	68.72	67.10	8	42,378	0.02%
2018/05/31	48	70.48	201	70.43	69.90	-153	41,822	-0.37%	大賣/鉅額交易
2018/05/30	370	67.00	262	66.25	67.80	108	40,393	0.27%	大買/大賣/鉅額交易
2018/05/29	232	67.15	217	66.76	66.40	15	39,562	0.04%	大買/大賣/
2018/05/28	174	63.44	159	64.53	64.80	15	37,968	0.04%	大買/大賣/
2018/05/25	68	60.18	64	59.92	60.50	4	36,847	0.01%
2018/05/24	2	59.05	2	59.50	59.30	0	36,381	0.00%
2018/05/23	34	59.39	51	59.32	58.90	-17	36,141	-0.05%
2018/05/22	46	62.22	60	59.93	58.50	-14	35,613	-0.04%
2018/05/21	35	63.24	35	62.97	62.60	0	34,997	0.00%
2018/05/18	21	61.70	23	62.07	63.20	-2	34,507	-0.01%
2018/05/17	112	63.20	109	62.62	61.20	3	33,760	0.01%	大買/大賣/
2018/05/16	44	60.06	74	61.88	62.00	-30	32,460	-0.09%
2018/05/15	30	57.74	60	57.49	57.30	-30	31,009	-0.10%
2018/05/14	113.2	56.44	46	57.58	58.10	67.2	30,392	0.22%	大買/
2018/05/11	102	55.47	224	55.18	52.90	-122	29,133	-0.42%	大買/大賣/鉅額交易
2018/05/10	129	52.07	27	53.20	53.50	102	27,993	0.36%	大買/鉅額交易
2018/05/09	67	53.99	61	52.78	52.50	6	27,547	0.02%
2018/05/08	23	52.81	117	52.51	53.80	-94	26,881	-0.35%	大賣/
2018/05/07	23	48.39	22	48.61	50.00	1	25,652	0.00%
2018/05/04	17	48.28	20	47.56	47.25	-3	25,600	-0.01%
2018/05/03	25	49.33	21	49.47	48.75	4	25,913	0.02%
2018/05/02	1	47.75	2	48.35	48.90	-1	25,992	0.00%
2018/04/30	4	46.84	6	47.20	46.80	-2	26,032	-0.01%
2018/04/27	3	46.52	7	46.65	46.50	-4	27,327	-0.01%
2018/04/26	25	47.70	17	47.41	45.90	8	28,276	0.03%
2018/04/25	4	46.85	1	46.75	47.60	3	28,445	0.01%
2018/04/24	26	49.33	16	47.72	46.25	10	29,126	0.03%
2018/04/23	38	50.99	84	50.00	48.80	-46	28,557	-0.16%
2018/04/20	74	48.82	29	49.15	48.70	45	28,578	0.16%
2018/04/19	42	47.96	37	47.86	49.10	5	27,712	0.02%
2018/04/17	26	45.76	25	45.35	44.05	1	26,930	0.00%
2018/04/16	28	45.91	27	45.92	45.50	1	27,170	0.00%
2018/04/13	18	46.44	19	47.00	45.65	-1	27,575	0.00%
2018/04/12	2	44.65	3	44.62	44.90	-1	27,359	0.00%
2018/04/11	20	45.54	19	45.69	45.05	1	28,225	0.00%
2018/04/10	3	44.73	17	44.81	44.60	-14	28,851	-0.05%
2018/04/09	19	44.27	18	44.51	43.80	1	29,531	0.00%
2018/04/03	6	43.75	17	43.88	44.25	-11	29,498	-0.04%
2018/04/02	5	43.27	3	43.05	43.05	2	29,804	0.01%
2018/03/31	12	43.70	3	43.93	44.00	9	29,953	0.03%
2018/03/30	3	46.10	5	45.00	44.70	-2	30,304	-0.01%
2018/03/29	19	46.77	19	46.23	45.50	0	30,876	0.00%
2018/03/28	2	45.85	2	45.85	45.80	0	30,715	0.00%
2018/03/27	1	47.00	0	0.00	47.15	1	30,879	0.00%
2018/03/26	2	45.35	3	45.33	45.75	-1	31,408	0.00%
2018/03/23	2	44.93	11	45.40	45.00	-9	31,596	-0.03%
2018/03/22	4	47.43	12	48.02	47.05	-8	31,550	-0.03%
2018/03/21	8	47.38	2	47.28	47.00	6	31,458	0.02%
2018/03/20	19	47.23	19	47.12	47.25	0	31,677	0.00%
2018/03/19	57	48.88	56	48.41	47.65	1	31,851	0.00%
2018/03/16	7	48.39	5	48.56	47.20	2	31,592	0.01%
2018/03/15	0	0.00	5	46.80	47.00	-5	31,638	-0.02%
2018/03/14	7	46.98	12	46.95	46.90	-5	31,960	-0.02%
2018/03/13	51	48.49	69	48.42	48.55	-18	32,804	-0.05%
2018/03/12	57	48.21	23	48.40	47.75	34	33,151	0.10%
2018/03/09	43	46.00	32	46.04	47.50	11	33,111	0.03%
2018/03/08	11	43.29	10	43.05	43.20	1	33,139	0.00%
2018/03/07	24	42.26	26	42.70	42.70	-2	33,542	-0.01%
2018/03/06	3	42.62	2	42.50	42.40	1	33,993	0.00%
2018/03/05	5	42.56	2	41.78	41.40	3	34,392	0.01%
2018/03/02	2	44.05	1	44.05	44.10	1	34,552	0.00%
2018/03/01	3	44.87	3	44.97	45.00	0	35,135	0.00%
2018/02/27	23	46.36	20	45.60	45.30	3	35,753	0.01%
2018/02/26	8	45.56	7	45.71	45.50	1	36,140	0.00%
2018/02/23	2	44.25	1	45.10	44.50	1	36,662	0.00%
2018/02/22	2	44.23	0	0.00	44.15	2	38,036	0.01%
2018/02/21	5	44.82	9	44.98	45.00	-4	39,623	-0.01%
2018/02/12	13	43.62	10	43.10	43.00	3	39,949	0.01%
2018/02/09	4	42.45	9	43.13	42.90	-5	40,294	-0.01%
2018/02/08	13	44.35	11	43.43	43.50	2	40,591	0.00%
2018/02/07	22	44.65	24	45.49	45.10	-2	40,855	0.00%
2018/02/06	10	44.09	6	44.88	42.50	4	41,706	0.01%
2018/02/05	15	45.42	15	45.99	47.20	0	43,336	0.00%
2018/02/02	0	0.00	40	46.96	47.20	-40	44,680	-0.09%
2018/02/01	49	49.03	8	48.43	48.00	41	46,364	0.09%
2018/01/31	21	47.47	24	47.18	48.00	-3	47,867	-0.01%
2018/01/30	32	49.22	17	48.93	48.60	15	48,603	0.03%
2018/01/29	3	49.50	11	49.59	49.85	-8	48,644	-0.02%
2018/01/26	38	49.76	75	50.03	49.00	-37	48,988	-0.08%
2018/01/25	48	51.28	38	50.60	49.50	10	48,892	0.02%
2018/01/24	28	52.21	46	52.58	52.30	-18	48,813	-0.04%
2018/01/23	53	54.67	47	53.72	52.40	6	49,067	0.01%
2018/01/22	52	52.57	54	52.11	53.60	-2	48,434	0.00%
2018/01/19	16	48.48	16	48.29	48.75	0	49,111	0.00%
2018/01/18	56	48.44	51	48.27	47.90	5	49,222	0.01%
2018/01/17	15	47.07	15	47.53	46.90	0	49,485	0.00%
2018/01/16	24	47.80	12	47.81	47.05	12	50,360	0.02%
2018/01/15	4	46.78	35	46.37	47.00	-31	51,050	-0.06%
2018/01/11	14	45.90	9	45.89	46.20	5	52,157	0.01%
2018/01/10	14	46.67	28.8	46.34	45.85	-14.8	52,303	-0.03%
2018/01/09	7	46.44	7	46.41	47.25	0	52,530	0.00%
2018/01/08	13	45.80	6	45.30	45.05	7	52,941	0.01%
2018/01/05	86	47.61	86	47.85	47.15	0	53,817	0.00%
2018/01/04	53	45.02	65	45.63	46.50	-12	54,411	-0.02%
2018/01/03	118	44.11	23	44.20	43.95	95	53,809	0.18%	大買/
2018/01/02	3	42.47	3	42.37	42.35	0	53,322	0.00%