合晶 (6182)-元大-大安券商分點個股進出

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
37.55
漲跌
▲0.10
漲幅
+0.27%
成交量
3,360張
產業
上櫃半導體類股
1521人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－元大-大安券商分點個股進出

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-大安券商分點個股進出
元大-大安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
2024/06/21	1	37.40	0	0.00	37.55	1	2,430	0.04%
2024/06/20	2	37.93	0	0.00	37.45	2	2,429	0.08%
2024/06/19	0	0.00	1	38.15	38.10	-1	2,352	-0.04%
2024/06/17	0	0.00	1	37.70	37.80	-1	2,418	-0.04%
2024/06/13	3	38.08	1	38.50	37.95	2	2,517	0.08%
2024/06/12	1	38.00	0	0.00	38.00	1	2,539	0.04%
2024/06/11	1	38.05	0	0.00	38.20	1	2,560	0.04%
2024/06/05	1	38.55	1	38.55	38.55	0	2,718	0.00%
2024/06/03	1	39.00	0	0.00	38.95	1	3,076	0.03%
2024/05/30	0	0.00	1	40.00	39.60	-1	3,058	-0.03%
2024/05/28	1	40.35	1	40.50	40.35	0	3,044	0.00%
2024/05/27	0	0.00	15	39.85	39.65	-15	3,013	-0.50%
2024/05/22	3	40.30	5	40.10	40.40	-2	3,022	-0.07%
2024/05/20	0	0.00	1	40.20	40.15	-1	2,999	-0.03%
2024/05/17	1	40.35	0	0.00	40.35	1	2,984	0.03%
2024/05/16	0	0.00	1	39.60	39.55	-1	2,952	-0.03%
2024/05/13	1	39.80	0	0.00	40.05	1	2,976	0.03%
2024/05/10	0	0.00	3	39.55	39.95	-3	2,954	-0.10%
2024/05/09	1	39.30	1	38.85	39.30	0	2,923	0.00%
2024/05/08	0	0.00	1	38.90	38.80	-1	2,934	-0.03%
2024/05/06	0	0.00	5	38.92	39.00	-5	2,927	-0.17%
2024/04/26	2	39.08	0	0.00	39.20	2	2,937	0.07%
2024/04/19	0	39.05	1	39.00	38.85	-1	3,009	-0.03%
2024/04/18	2	39.50	0	0.00	39.70	2	2,977	0.07%
2024/04/17	10	39.90	10	40.08	39.75	0	2,966	0.00%
2024/04/09	1	39.90	0	0.00	39.90	1	3,025	0.03%
2024/04/02	0	0.00	1	39.60	40.15	-1	3,112	-0.03%
2024/04/01	3	39.98	3	39.85	39.90	0	3,203	0.00%
2024/03/29	2	38.93	0	0.00	39.00	2	3,209	0.06%
2024/03/26	1	39.05	0	0.00	38.75	1	3,388	0.03%
2024/03/25	0	39.50	0	0.00	39.10	0	3,432	0.00%
2024/03/21	1	40.10	0	0.00	40.00	1	3,678	0.03%
2024/03/20	2	40.80	0	0.00	40.15	2	3,999	0.05%
2024/03/18	7	39.26	0	0.00	38.80	7	4,353	0.16%
2024/03/12	6	41.26	20	41.20	41.20	-14	4,493	-0.31%
2024/03/11	12	41.93	3	41.98	41.60	9	4,453	0.20%
2024/03/08	11	41.65	13	42.30	42.35	-2	4,322	-0.05%
2024/02/26	1	40.65	31	40.68	40.40	-30	3,992	-0.75%
2024/02/23	10	41.80	0	0.00	41.00	10	3,963	0.25%
2024/02/21	0	0.00	11	41.10	41.20	-11	3,965	-0.28%
2024/02/20	16	41.44	0	0.00	41.30	16	3,960	0.40%
2024/02/19	0	0.00	4	41.65	41.70	-4	3,969	-0.10%
2024/01/31	0	0.00	2	41.23	41.25	-2	4,029	-0.05%
2024/01/29	0	0.00	1	41.15	41.30	-1	4,119	-0.02%
2024/01/25	1	41.75	0	0.00	41.50	1	4,137	0.02%
2024/01/22	1	42.45	0	0.00	42.55	1	4,248	0.02%
2024/01/19	0	0.00	1	42.25	42.15	-1	4,291	-0.02%
2024/01/18	1	41.50	0	0.00	41.60	1	4,334	0.02%
2024/01/17	1	42.25	0	0.00	42.20	1	4,333	0.02%
2024/01/11	2	42.68	0	0.00	42.80	2	4,325	0.05%
2024/01/05	1	43.20	0	0.00	43.05	1	4,347	0.02%
2024/01/04	1	42.80	0	0.00	43.25	1	4,341	0.02%
2024/01/03	1	43.05	0	0.00	43.20	1	4,318	0.02%
2023/12/29	1	43.35	0	0.00	43.30	1	4,298	0.02%
2023/12/27	2	44.03	1	44.85	43.95	1	4,250	0.02%
2023/12/25	1	43.85	0	0.00	43.75	1	4,130	0.02%
2023/12/22	1	44.10	0	0.00	44.10	1	4,096	0.02%
2023/12/20	1	44.65	0	0.00	44.65	1	3,989	0.03%
2023/12/19	1	45.20	1	44.65	45.00	0	3,943	0.00%
2023/12/18	3	45.98	3	46.20	46.05	0	3,839	0.00%
2023/12/15	5.3	48.54	8	48.29	48.05	-2.7	3,768	-0.07%
2023/12/14	0	0.00	6	46.34	47.40	-6	3,495	-0.17%
2023/12/13	13	46.84	2	47.05	46.45	11	3,474	0.32%
2023/12/12	0	0.00	5.3	45.53	47.60	-5.3	3,179	-0.17%
2023/12/08	0	0.00	2	44.70	44.50	-2	2,993	-0.07%
2023/12/04	0	0.00	1	45.20	45.00	-1	3,281	-0.03%
2023/11/30	1	45.20	1	45.50	45.00	0	3,365	0.00%
2023/11/29	0	0.00	1	45.20	45.20	-1	3,346	-0.03%
2023/11/28	0	0.00	1	44.80	44.85	-1	3,332	-0.03%
2023/11/21	0	0.00	2	43.95	43.60	-2	3,334	-0.06%
2023/11/16	1	43.60	0	0.00	43.80	1	3,373	0.03%
2023/11/14	0	0.00	1	42.70	42.65	-1	3,404	-0.03%
2023/11/09	1	42.35	0	0.00	42.40	1	3,456	0.03%
2023/11/08	2	43.15	0	0.00	43.15	2	3,457	0.06%
2023/11/07	2	43.05	0	0.00	43.00	2	3,444	0.06%
2023/11/06	1	43.75	0	0.00	43.50	1	3,448	0.03%
2023/11/03	0	0.00	1	45.30	44.85	-1	3,442	-0.03%
2023/11/02	0	0.00	2	45.15	45.15	-2	3,480	-0.06%
2023/11/01	1	42.95	1	44.05	44.60	0	3,501	0.00%
2023/10/31	2	43.90	4	44.05	43.60	-2	3,473	-0.06%
2023/10/27	1	47.00	5	46.50	45.80	-4	3,464	-0.12%
2023/10/26	2	45.15	2	45.50	45.45	0	3,495	0.00%
2023/10/25	1	47.05	2	46.90	46.15	-1	3,467	-0.03%
2023/10/24	0	0.00	1	46.50	46.70	-1	3,475	-0.03%
2023/10/23	0	0.00	1	46.10	46.00	-1	3,507	-0.03%
2023/10/19	0	0.00	1	45.80	45.90	-1	3,586	-0.03%
2023/10/18	0	0.00	1	46.20	45.90	-1	3,621	-0.03%
2023/10/17	0	0.00	2	46.60	46.05	-2	3,611	-0.06%
2023/10/13	1	46.55	1	46.30	46.50	0	3,861	0.00%
2023/10/12	0	0.00	1	45.85	45.85	-1	3,963	-0.03%
2023/10/11	0	0.00	1	45.05	45.05	-1	4,050	-0.02%
2023/10/05	0	0.00	3	45.60	46.00	-3	4,280	-0.07%
2023/10/03	2	45.05	0	0.00	45.00	2	4,457	0.04%
2023/09/27	1	44.00	1	44.00	44.00	0	4,641	0.00%
2023/09/22	0	0.00	2	44.60	45.20	-2	4,714	-0.04%
2023/09/21	2	45.20	1	45.05	44.85	1	4,742	0.02%
2023/09/20	3	44.97	6	45.04	44.90	-3	4,817	-0.06%
2023/09/19	0	0.00	1	46.10	45.70	-1	4,900	-0.02%
2023/09/18	0	0.00	1	47.20	46.70	-1	4,853	-0.02%
2023/09/15	0	0.00	3	46.65	46.50	-3	4,802	-0.06%
2023/09/14	0	0.00	1	46.15	46.00	-1	4,750	-0.02%
2023/09/13	0	0.00	2	46.13	45.90	-2	4,749	-0.04%
2023/09/12	4	45.70	5	45.73	45.65	-1	4,776	-0.02%
2023/09/11	2	44.78	1	45.00	44.40	1	4,792	0.02%
2023/09/07	0	0.00	2	44.98	44.85	-2	4,970	-0.04%
2023/09/06	0	0.00	1	44.20	44.30	-1	4,892	-0.02%
2023/09/05	0	0.00	1	43.60	43.55	-1	4,848	-0.02%
2023/09/04	1	43.00	0	0.00	43.20	1	4,859	0.02%
2023/09/01	1	43.15	1	43.15	43.10	0	4,864	0.00%
2023/08/31	0	0.00	1	42.90	42.60	-1	4,871	-0.02%
2023/08/29	0	0.00	1	42.50	42.50	-1	4,909	-0.02%
2023/08/18	1	40.80	0	0.00	41.25	1	4,893	0.02%
2023/08/17	0	0.00	1	40.25	40.80	-1	4,877	-0.02%
2023/08/14	0.1	39.00	4	39.11	39.25	-4	4,827	-0.08%
2023/08/09	0.1	41.00	13	40.42	40.45	-13	4,724	-0.27%
2023/08/08	2	41.65	0	0.00	41.50	2	4,637	0.04%
2023/08/02	1.2	41.89	0	0.00	42.45	1.2	4,603	0.03%
2023/07/31	1	42.85	1	42.55	42.50	0	4,534	0.00%
2023/07/27	0	0.00	1	43.20	43.60	-1	4,464	-0.02%
2023/07/25	0	0.00	1	43.60	43.55	-1	4,430	-0.02%
2023/07/24	4	43.36	1	43.60	43.05	3	4,423	0.07%
2023/07/21	2	44.68	0	0.00	44.40	2	4,421	0.05%
2023/07/20	1	45.70	0	0.00	45.60	1	4,426	0.02%
2023/07/19	1.1	45.70	0	0.00	45.60	1.1	4,456	0.02%
2023/07/18	1	48.10	0	0.00	48.60	1	4,399	0.02%
2023/07/17	6	48.70	0	0.00	48.90	6	4,293	0.14%
2023/07/12	0	0.00	1	48.50	48.10	-1	4,123	-0.02%
2023/07/11	0	0.00	2	47.88	47.80	-2	4,014	-0.05%
2023/07/07	0.2	46.60	0	0.00	46.70	0.2	3,963	0.01%
2023/07/06	5	47.90	4	47.70	47.75	1	3,922	0.03%
2023/07/04	1	46.80	0	0.00	46.75	1	3,838	0.03%
2023/07/03	1	47.85	0	0.00	47.30	1	3,841	0.03%
2023/06/29	2	47.00	0	0.00	46.95	2	3,842	0.05%
2023/06/28	0	0.00	1	47.00	47.20	-1	3,834	-0.03%
2023/06/27	0	0.00	1	47.50	46.60	-1	3,836	-0.03%
2023/06/20	1	45.80	0	0.00	45.95	1	3,980	0.03%
2023/06/14	1	46.25	2	46.05	46.30	-1	4,244	-0.02%
2023/06/13	0	0.00	1	44.60	44.50	-1	4,099	-0.02%
2023/06/05	5	45.45	7	45.63	45.40	-2	4,430	-0.05%
2023/06/02	0	0.00	1	45.20	44.75	-1	4,433	-0.02%
2023/05/30	1	44.95	1	45.00	44.95	0	4,461	0.00%
2023/05/29	0	0.00	1	44.80	44.80	-1	4,461	-0.02%
2023/05/23	0	0.00	2	44.25	44.10	-2	4,510	-0.04%
2023/05/09	3	42.95	0	0.00	42.60	3	4,975	0.06%
2023/05/04	1	43.95	0	0.00	43.95	1	5,109	0.02%
2023/04/28	1	43.25	0	0.00	43.20	1	5,378	0.02%
2023/04/26	0.2	42.55	0	0.00	42.50	0.2	5,334	0.00%
2023/04/25	3	42.63	0	0.00	42.55	3	5,320	0.06%
2023/04/24	0	43.80	0	0.00	43.55	0	5,314	0.00%
2023/04/21	3	44.30	0	0.00	44.10	3	5,301	0.06%
2023/04/20	0	0.00	1	45.50	45.15	-1	5,273	-0.02%
2023/04/19	2	45.43	2	45.25	45.25	0	5,337	0.00%
2023/04/17	1	46.10	0	0.00	46.15	1	5,238	0.02%
2023/04/14	1	46.75	0	0.00	46.70	1	5,182	0.02%
2023/04/13	3	47.12	1	47.55	46.85	2	5,147	0.04%
2023/04/10	2	48.63	1	48.50	48.65	1	4,980	0.02%
2023/04/06	3	47.62	0	0.00	47.60	3	4,906	0.06%
2023/03/31	0	0.00	1	49.18	48.50	-1	4,867	-0.02%
2023/03/30	0	0.00	3	48.63	48.65	-3	4,837	-0.06%
2023/03/29	1.2	48.28	1	48.35	48.00	0.2	4,819	0.00%
2023/03/28	10	48.33	2	48.28	48.10	8	4,807	0.17%
2023/03/27	2	48.60	8	48.91	48.90	-6	4,706	-0.13%
2023/03/24	1	49.40	2	49.50	49.35	-1	4,633	-0.02%
2023/03/23	16	49.25	15	49.32	49.55	1	4,531	0.02%
2023/03/22	1	48.20	9	48.69	48.90	-8	4,355	-0.18%
2023/03/21	0	0.00	1	48.10	47.70	-1	4,191	-0.02%
2023/03/20	9	47.23	7	47.12	47.20	2	4,007	0.05%
2023/03/17	1	46.90	1	46.65	46.20	0	3,945	0.00%
2023/03/16	0	46.30	0	0.00	46.45	0	3,860	0.00%
2023/03/15	5	46.00	0	0.00	45.95	5	3,782	0.13%
2023/03/14	2	44.50	2	45.08	44.90	0	3,738	0.00%
2023/03/13	3	44.50	0	0.00	44.75	3	3,733	0.08%
2023/03/09	0	0.00	5	46.62	46.20	-5	3,782	-0.13%
2023/03/07	2	46.25	1	46.25	46.10	1	3,742	0.03%
2023/03/06	0	0.00	2	46.15	46.05	-2	3,738	-0.05%
2023/03/01	0	0.00	1	45.00	45.10	-1	3,897	-0.03%
2023/02/22	1	44.85	0	0.00	45.15	1	3,948	0.03%
2023/02/20	1	46.35	0	0.00	46.35	1	4,028	0.02%
2023/02/17	0	0.00	3	46.13	46.25	-3	4,126	-0.07%
2023/02/16	2	46.28	0	0.00	46.45	2	4,165	0.05%
2023/02/14	1	45.15	0	0.00	45.05	1	4,354	0.02%
2023/02/10	2	45.75	0	0.00	45.70	2	4,528	0.04%
2023/02/09	1	46.75	6	46.80	46.65	-5	4,594	-0.11%
2023/02/08	3	46.50	0	0.00	46.15	3	4,578	0.07%
2023/02/07	2	46.13	3	45.93	46.20	-1	4,562	-0.02%
2023/02/06	1	44.75	7	44.95	44.70	-6	4,616	-0.13%
2023/02/01	0	0.00	2	45.40	45.50	-2	4,585	-0.04%
2023/01/31	2	44.55	0	0.00	44.85	2	4,618	0.04%
2023/01/30	6	44.34	1	43.40	44.50	5	4,570	0.11%
2023/01/13	1	42.85	1	42.60	41.80	0	4,593	0.00%
2023/01/11	0	0.00	1	43.45	43.40	-1	4,613	-0.02%
2023/01/10	2	43.80	0	0.00	43.90	2	4,666	0.04%
2023/01/09	2	43.63	1	44.30	44.25	1	4,683	0.02%
2023/01/05	2	41.75	0	0.00	41.65	2	4,758	0.04%
2022/12/29	0	0.00	1	40.70	41.00	-1	5,014	-0.02%
2022/12/28	1	41.05	0	0.00	40.75	1	5,203	0.02%
2022/12/22	1	42.30	0	0.00	41.95	1	5,563	0.02%
2022/12/21	0	0.00	3	42.32	41.65	-3	5,752	-0.05%
2022/12/20	1	41.80	0	0.00	41.85	1	6,069	0.02%
2022/12/19	0	0.00	1	43.55	43.40	-1	6,280	-0.02%
2022/12/15	1	44.80	0	0.00	44.60	1	6,395	0.02%
2022/12/12	1	43.95	1	43.75	43.75	0	6,505	0.00%
2022/12/09	0	0.00	2	45.10	44.25	-2	6,550	-0.03%
2022/12/07	1	44.90	0	0.00	44.75	1	6,595	0.02%
2022/12/06	2	46.68	0	0.00	46.00	2	6,609	0.03%
2022/12/02	1	47.40	0	0.00	47.60	1	6,622	0.02%
2022/12/01	2	47.55	9	47.47	47.70	-7	6,644	-0.11%
2022/11/30	0	0.00	1	46.10	45.95	-1	6,594	-0.02%
2022/11/29	2	44.93	0	0.00	45.20	2	6,728	0.03%
2022/11/25	2	45.98	0	0.00	45.90	2	6,802	0.03%
2022/11/24	0	0.00	2	46.45	46.50	-2	6,820	-0.03%
2022/11/18	2	45.75	2	45.80	45.65	0	7,432	0.00%
2022/11/17	2	46.30	2	45.90	46.20	0	7,423	0.00%
2022/11/15	5	45.85	0	0.00	46.00	5	7,430	0.07%
2022/11/14	1	45.55	30	44.80	45.00	-29	7,468	-0.39%
2022/11/11	38	44.95	8	45.44	44.75	30	7,530	0.40%
2022/11/10	2	43.80	0	0.00	43.80	2	7,430	0.03%
2022/11/08	1	43.10	1	42.95	42.25	0	7,570	0.00%
2022/11/07	1	42.25	1	42.35	42.35	0	7,805	0.00%
2022/11/04	2	41.53	21	41.32	42.20	-19	8,032	-0.24%
2022/11/02	22	41.22	0	0.00	41.00	22	8,098	0.27%
2022/10/31	0	0.00	2	39.83	39.90	-2	8,129	-0.02%
2022/10/28	1	39.60	0	0.00	39.05	1	8,131	0.01%
2022/10/27	2	39.55	2	39.48	39.95	0	8,121	0.00%
2022/10/26	7	38.09	0	0.00	37.60	7	8,063	0.09%
2022/10/19	1	39.10	1	39.25	39.00	0	8,105	0.00%
2022/10/18	2	39.70	2	39.00	39.55	0	8,090	0.00%
2022/10/17	1	37.30	1	38.40	39.80	0	8,162	0.00%
2022/10/14	1	38.90	3	38.47	38.95	-2	8,231	-0.02%
2022/10/13	2	38.18	1	37.10	36.40	1	8,282	0.01%
2022/10/12	1	39.20	1	39.25	38.70	0	8,242	0.00%
2022/10/11	1	38.40	0	0.00	38.40	1	8,291	0.01%
2022/10/05	0	0.00	6	41.98	40.80	-6	8,345	-0.07%
2022/10/04	0	0.00	2	39.60	39.90	-2	8,311	-0.02%
2022/10/03	7	38.46	2	38.35	38.60	5	8,391	0.06%
2022/09/30	6	38.53	6	38.33	39.45	0	8,407	0.00%
2022/09/29	1	38.55	1	39.05	38.30	0	8,428	0.00%
2022/09/28	3	39.00	3.3	38.30	37.90	-0.3	8,439	0.00%
2022/09/27	2	39.05	4	38.68	40.30	-2	8,331	-0.02%
2022/09/26	11	41.60	3	40.25	40.15	8	8,083	0.10%
2022/09/23	2	45.73	1	44.50	44.60	1	7,976	0.01%
2022/09/22	1	45.80	0	0.00	45.80	1	7,992	0.01%
2022/09/21	3	46.05	2	45.48	45.35	1	7,978	0.01%
2022/09/19	0	0.00	1	47.40	46.80	-1	8,015	-0.01%
2022/09/16	12	47.30	0	0.00	47.25	12	8,045	0.15%
2022/09/14	3	48.50	4	47.68	48.80	-1	8,186	-0.01%
2022/09/12	9	49.08	7	49.24	49.30	2	8,309	0.02%
2022/09/08	0	0.00	2	48.05	48.00	-2	8,404	-0.02%
2022/09/07	3	46.40	0	0.00	46.50	3	8,480	0.04%
2022/09/06	5	47.30	2	48.25	47.30	3	8,494	0.04%
2022/09/05	5	49.43	1	48.50	48.50	4	8,483	0.05%
2022/09/02	0	0.00	2	51.30	51.00	-2	8,479	-0.02%
2022/09/01	5	50.98	2	50.85	51.10	3	8,484	0.04%
2022/08/29	2	50.65	1	50.70	50.70	1	8,441	0.01%
2022/08/26	2	53.35	2	54.00	52.70	0	8,393	0.00%
2022/08/25	5	52.72	4	52.58	53.60	1	8,176	0.01%
2022/08/24	1	51.30	0	0.00	50.30	1	7,970	0.01%
2022/08/23	1	49.95	3	50.23	50.70	-2	8,204	-0.02%
2022/08/22	3	50.77	3	51.00	50.80	0	8,484	0.00%
2022/08/19	14	51.86	12	51.97	51.60	2	8,626	0.02%
2022/08/18	4	50.40	1	50.80	51.50	3	8,886	0.03%
2022/08/17	0	0.00	6	50.80	50.90	-6	8,984	-0.07%
2022/08/16	3	51.07	2	51.10	51.00	1	9,064	0.01%
2022/08/15	4	50.04	2	50.10	50.20	2	8,954	0.02%
2022/08/12	35.1	50.27	34	50.15	50.30	1.1	8,964	0.01%
2022/08/11	4	49.89	5	49.71	49.60	-1	8,792	-0.01%
2022/08/10	0	0.00	3	47.43	47.60	-3	8,698	-0.03%
2022/08/09	2	47.05	2	47.30	47.10	0	8,845	0.00%
2022/08/05	1	45.80	2	46.60	46.50	-1	9,800	-0.01%
2022/08/04	5	44.73	2	44.75	45.30	3	9,801	0.03%
2022/08/03	1	45.00	0	0.00	45.10	1	9,954	0.01%
2022/08/02	5	45.83	2	45.50	45.45	3	10,187	0.03%
2022/07/29	1	47.75	3	47.92	47.75	-2	10,543	-0.02%
2022/07/26	2	46.73	4	46.53	45.90	-2	10,981	-0.02%
2022/07/25	0	0.00	2	47.43	47.55	-2	11,009	-0.02%
2022/07/22	4.1	48.59	1	48.70	48.10	3.1	11,136	0.03%
2022/07/20	1	47.90	0	0.00	47.25	1	11,225	0.01%
2022/07/19	21	46.10	21	46.50	46.55	0	11,345	0.00%
2022/07/18	0	0.00	1	48.20	48.20	-1	11,402	-0.01%
2022/07/15	1	46.80	1	47.05	47.55	0	11,364	0.00%
2022/07/14	2	45.03	1	44.80	46.15	1	11,335	0.01%
2022/07/13	4	45.50	0	0.00	44.80	4	11,443	0.03%
2022/07/12	1	45.00	0	0.00	44.00	1	11,600	0.01%
2022/07/11	2	47.13	3	47.73	47.30	-1	11,749	-0.01%
2022/07/08	23	46.44	25	46.53	46.40	-2	11,789	-0.02%
2022/07/07	2	44.08	4	43.79	44.90	-2	11,800	-0.02%
2022/07/06	1	44.40	1	43.35	43.30	0	12,100	0.00%
2022/07/05	1	44.55	2.5	45.68	46.00	-1.5	12,371	-0.01%
2022/07/04	2	44.38	5	44.70	44.55	-3	12,364	-0.02%
2022/07/01	1	46.95	17	47.38	45.05	-16	12,365	-0.13%
2022/06/30	1	50.00	1	48.00	48.05	0	12,273	0.00%
2022/06/28	1	50.70	0	0.00	51.00	1	12,440	0.01%
2022/06/27	3	52.40	1	52.30	52.40	2	12,592	0.02%
2022/06/23	0	0.00	0.1	49.80	49.95	-0.1	13,229	0.00%
2022/06/22	7.1	50.91	0	0.00	50.20	7.1	14,000	0.05%
2022/06/21	1	50.90	0	0.00	52.40	1	14,530	0.01%
2022/06/20	1	50.20	0	0.00	50.20	1	14,839	0.01%
2022/06/17	4	52.95	2	52.90	52.60	2	14,885	0.01%
2022/06/16	6.1	55.51	0	0.00	54.60	6.1	14,888	0.04%
2022/06/15	5	57.70	0	0.00	57.00	5	14,993	0.03%
2022/06/14	0	0.00	2	57.25	58.40	-2	15,309	-0.01%
2022/06/13	3	58.20	10	57.40	57.70	-7	15,378	-0.05%
2022/06/10	2	60.35	2	60.20	60.50	0	15,371	0.00%
2022/06/09	2	61.15	1	61.00	61.00	1	15,626	0.01%
2022/06/08	0	0.00	0.2	61.70	60.80	-0.2	15,664	0.00%
2022/06/07	1.1	61.16	1	61.20	61.30	0.1	15,905	0.00%
2022/06/02	1.1	61.42	0	0.00	61.60	1.1	16,288	0.01%
2022/06/01	5	61.70	0.1	61.70	61.60	5	16,483	0.03%
2022/05/31	15.1	62.54	2	62.20	62.30	13.1	16,488	0.08%
2022/05/30	7	62.09	6	62.53	62.00	1	16,441	0.01%
2022/05/27	0	0.00	2	60.80	60.70	-2	16,268	-0.01%
2022/05/26	10	60.43	15	60.97	60.00	-5	16,175	-0.03%
2022/05/25	4	59.80	5	59.80	59.80	-1	15,883	-0.01%
2022/05/24	2	58.55	0	0.00	57.50	2	15,892	0.01%
2022/05/23	0	0.00	10	59.70	59.40	-10	15,785	-0.06%
2022/05/19	7	57.79	12	57.73	59.60	-5	15,801	-0.03%
2022/05/18	5	59.48	4.1	58.97	59.30	0.9	15,781	0.01%
2022/05/17	6.1	59.89	4.1	59.00	60.10	2	15,738	0.01%
2022/05/16	16.1	60.00	75	60.39	58.60	-58.9	15,715	-0.37%
2022/05/13	9	59.49	12	59.23	59.70	-3	15,340	-0.02%
2022/05/11	2	57.40	1	57.30	56.90	1	15,825	0.01%
2022/05/10	12	56.23	10	57.50	58.00	2	16,239	0.01%
2022/05/09	1	56.80	5	57.16	56.60	-4	16,322	-0.02%
2022/05/06	4.1	54.98	0	0.00	55.50	4.1	16,342	0.02%
2022/05/05	0	0.00	4	57.20	57.80	-4	16,717	-0.02%
2022/05/04	33	55.91	22	55.45	55.60	11	16,714	0.07%
2022/05/03	11	55.07	3	55.33	55.50	8	16,822	0.05%
2022/04/29	1	55.70	0	0.00	54.30	1	17,101	0.01%
2022/04/28	2	53.00	2	54.70	54.70	0	17,318	0.00%
2022/04/27	0.1	51.90	0	0.00	53.80	0.1	17,354	0.00%
2022/04/26	18	55.86	2	56.50	54.70	16	17,287	0.09%
2022/04/25	5.2	54.86	14	55.23	54.20	-8.8	17,357	-0.05%
2022/04/22	2.5	58.54	0	0.00	57.90	2.5	17,523	0.01%
2022/04/21	15	60.10	2	60.20	59.90	13	17,766	0.07%
2022/04/20	12	59.26	5	59.46	58.90	7	18,011	0.04%
2022/04/19	22	60.67	9	59.97	59.30	13	18,412	0.07%
2022/04/18	1	59.30	2	60.25	59.00	-1	18,403	-0.01%
2022/04/15	4.1	58.90	0	0.00	58.40	4.1	18,432	0.02%
2022/04/14	26.1	61.09	23	60.99	60.80	3.1	18,655	0.02%
2022/04/13	0	0.00	1	62.40	62.40	-1	18,634	-0.01%
2022/04/12	8.1	61.41	5	61.64	60.90	3.1	18,821	0.02%
2022/04/11	8.2	64.20	0	0.00	62.60	8.2	18,728	0.04%
2022/04/08	1.1	67.98	0	0.00	68.00	1.1	18,893	0.01%
2022/04/07	6	68.37	0.1	69.10	68.00	5.9	18,970	0.03%
2022/04/06	6	68.45	2	68.15	69.40	4	19,232	0.02%
2022/04/01	2.1	67.66	2	67.55	69.00	0.1	19,662	0.00%
2022/03/31	2	69.60	3	69.00	68.90	-1	19,841	-0.01%
2022/03/30	1	70.80	5	70.12	69.80	-4	19,946	-0.02%
2022/03/29	7	70.14	2.2	70.27	70.00	4.8	20,416	0.02%
2022/03/28	5	69.10	1	68.70	70.50	4	20,327	0.02%
2022/03/25	52	73.48	43	73.81	71.10	9	20,092	0.04%
2022/03/24	9	76.29	9	76.11	76.30	0	19,374	0.00%
2022/03/23	42	78.46	38.1	78.98	79.00	3.9	19,064	0.02%
2022/03/22	3	76.80	4	77.05	77.20	-1	19,631	-0.01%
2022/03/21	0	0.00	3	76.57	75.80	-3	19,753	-0.02%
2022/03/18	5	75.60	5	75.10	75.30	0	20,122	0.00%
2022/03/17	2	74.50	4	74.70	74.90	-2	20,327	-0.01%
2022/03/15	2	70.65	2	71.20	70.20	0	21,408	0.00%
2022/03/14	24	73.21	24.1	73.35	72.50	-0.1	23,269	0.00%
2022/03/11	2	70.15	1	70.00	71.40	1	23,531	0.00%
2022/03/10	31	71.10	35	71.52	71.70	-4	24,096	-0.02%
2022/03/09	1	69.00	1.1	68.93	68.60	-0.1	24,579	0.00%
2022/03/08	8	68.96	1.1	71.47	68.10	7	25,744	0.03%
2022/03/07	5.2	72.46	1	73.00	72.00	4.2	27,870	0.01%
2022/03/04	0	0.00	1	76.60	76.50	-1	30,560	0.00%
2022/03/03	2	77.35	5	77.90	77.40	-3	32,162	-0.01%
2022/03/02	5	76.00	6	75.77	76.30	-1	33,425	0.00%
2022/03/01	0	0.00	3	74.00	75.20	-3	35,505	-0.01%
2022/02/25	3.1	72.30	1	72.20	72.40	2.1	37,159	0.01%
2022/02/24	12	72.80	0	73.10	71.50	12	37,706	0.03%
2022/02/23	0	0.00	0.3	78.00	75.80	-0.3	38,556	0.00%
2022/02/22	4	75.10	10	76.60	74.90	-6	38,753	-0.02%
2022/02/21	10	78.00	0	0.00	77.30	10	38,827	0.03%
2022/02/18	1	77.70	1	77.50	78.30	0	39,120	0.00%
2022/02/17	6	77.20	7	77.63	77.00	-1	39,815	0.00%
2022/02/16	4	78.48	2	79.40	78.10	2	39,830	0.01%
2022/02/15	3	77.63	3	79.23	77.80	0	40,095	0.00%
2022/02/14	5	78.40	5	78.80	77.80	0	40,215	0.00%
2022/02/11	32	79.83	27	80.15	79.70	5	40,771	0.01%
2022/02/10	6.6	77.22	14.4	77.42	78.10	-7.8	40,750	-0.02%
2022/02/09	6.4	74.84	9	74.97	74.70	-2.6	40,664	-0.01%
2022/02/08	13	73.25	7	72.67	73.00	6	41,039	0.01%
2022/02/07	10	73.01	4	72.75	73.40	6	40,868	0.01%
2022/01/26	1	76.60	0	0.00	76.80	1	40,695	0.00%
2022/01/25	2	76.10	3.2	75.82	75.40	-1.2	41,051	0.00%
2022/01/24	1.1	73.47	6	74.38	75.30	-5	41,508	-0.01%
2022/01/21	9	74.98	4	73.18	73.10	5	41,929	0.01%
2022/01/20	3	76.27	1	76.00	77.60	2	41,885	0.00%
2022/01/19	4	77.08	0	0.00	77.10	4	41,826	0.01%
2022/01/18	4.2	79.22	0	0.00	78.60	4.2	41,937	0.01%
2022/01/17	2	79.45	3	80.07	79.30	-1	41,950	0.00%
2022/01/14	4	77.90	0	0.00	78.10	4	42,033	0.01%
2022/01/13	2	79.40	4	79.93	79.60	-2	42,427	0.00%
2022/01/12	5	79.44	9	80.63	78.20	-4	42,420	-0.01%
2022/01/11	2	78.75	1	79.10	78.30	1	42,167	0.00%
2022/01/10	1	80.30	1	79.40	80.00	0	42,243	0.00%
2022/01/07	9	78.82	4	79.40	78.50	5	42,337	0.01%
2022/01/06	4	81.68	2.7	81.93	82.90	1.3	41,989	0.00%
2022/01/05	10.2	83.43	3	83.13	82.50	7.2	42,144	0.02%
2022/01/04	9	85.33	4	85.43	85.50	5	42,220	0.01%
2022/01/03	3.3	85.88	4	85.85	84.80	-0.7	42,114	0.00%
2021/12/30	4	85.50	5	85.60	85.50	-1	42,011	0.00%
2021/12/29	13	85.40	4.3	85.50	85.00	8.7	42,044	0.02%
2021/12/28	3	85.23	12	84.63	84.20	-9	41,934	-0.02%
2021/12/27	8.1	84.70	10	84.60	84.70	-1.9	41,756	0.00%
2021/12/24	3	83.70	1	84.00	82.50	2	41,692	0.00%
2021/12/23	21	84.70	21	84.33	83.20	0	41,679	0.00%
2021/12/21	8	82.19	7	81.07	81.20	1	41,428	0.00%
2021/12/20	2	83.00	3	83.00	82.20	-1	41,361	0.00%
2021/12/17	9	82.62	1	83.20	82.40	8	41,536	0.02%
2021/12/16	27	85.27	25	85.09	84.50	2	41,773	0.00%
2021/12/15	3	82.07	4	81.90	81.80	-1	41,044	0.00%
2021/12/14	12	80.53	5	81.28	81.60	7	41,013	0.02%
2021/12/13	21	83.20	16	83.48	82.80	5	40,747	0.01%
2021/12/10	15	85.15	21	84.95	84.90	-6	40,474	-0.01%
2021/12/09	17.3	86.15	13	86.59	84.60	4.3	39,901	0.01%
2021/12/08	32	88.01	38.2	87.94	88.40	-6.2	39,235	-0.02%
2021/12/07	7	83.86	17.1	83.47	84.30	-10.1	37,600	-0.03%
2021/12/06	21	83.58	5.1	83.57	83.30	15.9	37,365	0.04%
2021/12/03	7	85.84	7.1	86.50	86.50	0	37,287	0.00%
2021/12/02	27.5	86.27	48	86.43	85.40	-20.5	37,252	-0.06%
2021/12/01	47.5	86.26	43.2	86.74	86.70	4.4	36,316	0.01%
2021/11/30	101.4	85.41	79	85.27	81.80	22.4	34,565	0.06%	大買/
2021/11/29	28	81.05	46.1	81.90	84.90	-18.1	32,731	-0.06%
2021/11/26	30	77.98	47.1	78.52	77.20	-17.1	31,324	-0.05%
2021/11/25	82.1	77.79	46	77.83	79.70	36.1	30,253	0.12%
2021/11/24	12.1	76.01	88.3	76.12	76.40	-76.2	28,302	-0.27%
2021/11/23	19.1	70.13	5	70.16	69.50	14.1	27,223	0.05%
2021/11/22	25.2	70.55	34.1	70.60	71.20	-8.9	27,501	-0.03%
2021/11/19	5	68.22	3.2	68.68	67.30	1.8	27,702	0.01%
2021/11/18	15.7	68.43	6	68.63	67.70	9.7	27,758	0.04%
2021/11/17	11	68.22	12	68.27	68.90	-1	27,904	0.00%
2021/11/16	30	69.18	43.3	69.25	68.20	-13.3	27,849	-0.05%
2021/11/15	4	67.53	2	67.75	67.40	2	27,355	0.01%
2021/11/12	2	67.70	1.2	68.92	66.80	0.8	27,411	0.00%
2021/11/11	4	69.07	3	69.07	68.60	1	27,191	0.00%
2021/11/10	5.1	70.00	27.3	69.85	69.60	-22.2	27,049	-0.08%
2021/11/09	43.3	68.49	49.5	68.52	68.30	-6.2	26,377	-0.02%
2021/11/08	9	67.38	16	68.41	66.60	-7	25,834	-0.03%
2021/11/05	9	66.63	27	68.32	66.30	-18	25,599	-0.07%
2021/11/04	2.8	64.79	6	64.85	64.70	-3.2	25,211	-0.01%
2021/11/03	17	64.12	1	64.50	64.10	16	25,388	0.06%
2021/11/02	53	67.82	19	68.47	65.50	34	25,396	0.13%
2021/11/01	69	67.52	71.2	67.42	68.00	-2.2	25,138	-0.01%
2021/10/29	27.2	64.90	30.1	63.59	64.20	-2.9	24,825	-0.01%
2021/10/28	1	62.10	0.2	62.60	61.60	0.8	24,286	0.00%
2021/10/27	2	61.80	6	61.88	62.10	-4	24,335	-0.02%
2021/10/26	8.2	61.52	10	61.91	61.20	-1.8	24,811	-0.01%
2021/10/25	13	61.21	8	61.33	61.60	5	25,087	0.02%
2021/10/22	14.1	61.69	5	62.00	62.00	9.1	25,756	0.04%
2021/10/21	10	60.81	34	61.13	60.50	-24	26,940	-0.09%
2021/10/20	12	58.59	47	58.50	58.30	-35	27,151	-0.13%
2021/10/19	42	57.80	1	56.90	57.10	41	27,572	0.15%
2021/10/18	7	57.34	5	57.00	56.80	2	28,329	0.01%
2021/10/15	9	57.64	12	58.35	58.80	-3	28,865	-0.01%
2021/10/14	11	55.18	3	55.00	55.10	8	29,007	0.03%
2021/10/13	17	56.30	6	55.37	54.90	11	29,386	0.04%
2021/10/12	13	58.21	4	57.93	57.70	9	29,393	0.03%
2021/10/08	29	61.18	25	61.50	61.30	4	29,452	0.01%
2021/10/07	1	61.60	6	61.65	62.10	-5	29,875	-0.02%
2021/10/06	3	58.97	0.2	59.20	58.50	2.9	31,380	0.01%
2021/10/05	1.2	60.06	12	58.08	60.40	-10.9	32,249	-0.03%
2021/10/04	18	61.14	38	59.79	58.20	-20	32,428	-0.06%
2021/10/01	17	60.84	9	61.17	60.50	8	33,205	0.02%
2021/09/30	1	63.50	2	63.20	63.60	-1	34,625	0.00%
2021/09/29	24	64.56	37	63.32	63.20	-13	34,630	-0.04%
2021/09/28	15	67.40	6	67.68	67.10	9	34,636	0.03%
2021/09/27	12	68.73	30	69.45	68.10	-18	34,805	-0.05%
2021/09/24	12	70.51	0	0.00	69.00	12	35,209	0.03%
2021/09/23	10	70.29	9	69.89	69.60	1	35,387	0.00%
2021/09/22	9	69.13	5	69.30	69.30	4	35,842	0.01%
2021/09/17	0	0.00	4	68.55	69.40	-4	36,073	-0.01%
2021/09/16	7	69.06	6	68.62	69.00	1	36,748	0.00%
2021/09/15	7	67.13	1	67.60	67.10	6	37,667	0.02%
2021/09/14	2	68.25	1	68.30	68.10	1	39,322	0.00%
2021/09/13	26	68.99	1	68.33	68.30	25	40,604	0.06%
2021/09/10	7	68.26	20.1	69.02	69.30	-13.1	41,229	-0.03%
2021/09/09	3.1	66.61	4	66.95	67.00	-0.9	43,160	0.00%
2021/09/08	25	65.85	27	66.91	65.00	-2	43,523	0.00%
2021/09/07	54	69.04	14	69.32	68.60	40	43,238	0.09%
2021/09/06	5	70.94	15.2	70.93	70.60	-10.2	42,950	-0.02%
2021/09/03	6.2	71.32	16	71.26	72.00	-9.8	42,853	-0.02%
2021/09/02	60	72.08	38.1	70.68	68.80	21.9	43,072	0.05%
2021/09/01	6	69.68	8	69.83	70.70	-2	42,978	0.00%
2021/08/31	5	70.10	5	69.76	70.40	0	43,744	0.00%
2021/08/30	7	69.71	9	69.72	69.60	-2	43,580	0.00%
2021/08/27	11	69.39	38	69.72	68.70	-27	43,718	-0.06%
2021/08/26	25.1	69.61	23	69.44	70.20	2.1	43,464	0.00%
2021/08/25	64	68.32	62.2	68.84	68.70	1.8	42,798	0.00%
2021/08/24	10	65.48	1	65.60	64.60	9	41,825	0.02%
2021/08/23	2.1	64.22	5	64.34	64.90	-2.9	41,991	-0.01%
2021/08/20	4	62.10	7	62.53	62.00	-3	42,002	-0.01%
2021/08/19	6	60.08	26	60.84	60.00	-20	42,029	-0.05%
2021/08/18	11	58.42	4	57.95	60.30	7	42,809	0.02%
2021/08/17	3	57.60	10	56.60	56.00	-7	42,930	-0.02%
2021/08/16	2	59.85	7	60.34	59.20	-5	42,830	-0.01%
2021/08/13	2	60.70	4	60.55	59.80	-2	42,736	0.00%
2021/08/12	2	62.75	1	62.80	63.00	1	42,761	0.00%
2021/08/11	12.3	62.38	11	63.22	63.00	1.3	42,854	0.00%
2021/08/10	16	64.09	6	63.87	62.70	10	42,903	0.02%
2021/08/09	6	67.45	9.3	66.76	65.50	-3.3	43,104	-0.01%
2021/08/06	19.3	69.52	8.1	69.64	69.30	11.1	43,250	0.03%
2021/08/05	6	71.33	13.1	71.39	71.60	-7.1	43,441	-0.02%
2021/08/04	10.3	70.48	1	70.60	69.70	9.3	43,842	0.02%
2021/08/03	3	69.40	1	69.20	69.00	2	43,935	0.00%
2021/08/02	14	68.82	19	69.44	68.70	-5	44,212	-0.01%
2021/07/30	42.2	71.49	9.1	71.23	69.80	33.1	44,358	0.07%
2021/07/29	11	70.32	10.1	69.90	71.80	0.9	44,148	0.00%
2021/07/28	33	67.04	65.1	66.22	67.60	-32.1	44,340	-0.07%
2021/07/27	52.1	72.70	30	73.43	71.70	22.1	44,608	0.05%
2021/07/26	77	72.01	40	70.83	71.20	37	43,726	0.08%
2021/07/23	27	69.52	26	69.26	67.90	1	43,313	0.00%
2021/07/22	20.1	69.40	11	69.28	69.30	9.1	43,250	0.02%
2021/07/21	35	67.07	43	67.61	66.40	-8	43,084	-0.02%
2021/07/20	14	65.99	10	66.07	65.10	4	44,059	0.01%
2021/07/19	22	66.74	20	66.89	67.10	2	45,994	0.00%
2021/07/16	8	64.98	16	65.24	65.10	-8	47,289	-0.02%
2021/07/15	7	65.19	4	65.43	65.50	3	50,274	0.01%
2021/07/14	10	67.02	39	67.68	66.50	-29	51,027	-0.06%
2021/07/13	130.1	69.82	120	70.01	67.10	10.1	50,995	0.02%	大買/大賣/
2021/07/12	39	65.96	29.2	66.34	67.70	9.8	49,305	0.02%
2021/07/09	21	64.00	3	64.47	63.90	18	48,631	0.04%
2021/07/08	73.1	65.43	26	64.99	64.20	47.1	49,415	0.10%
2021/07/07	27	63.94	59	64.11	65.70	-32	49,823	-0.06%
2021/07/06	15	61.10	0	0.00	60.70	15	49,067	0.03%
2021/07/05	5	61.92	6	62.12	62.00	-1	50,883	0.00%
2021/07/02	1	59.20	18.3	60.24	61.30	-17.3	51,926	-0.03%
2021/07/01	21.2	58.98	21	59.86	58.80	0.2	52,148	0.00%
2021/06/30	10.5	61.50	7	62.00	61.10	3.5	51,772	0.01%
2021/06/29	36	62.74	29	62.81	62.00	7	51,477	0.01%
2021/06/28	5	60.96	23	61.61	61.00	-18	50,641	-0.04%
2021/06/25	39	61.30	47	61.69	60.90	-8	50,287	-0.02%
2021/06/24	41	62.93	19.1	63.26	62.80	21.9	49,465	0.04%
2021/06/23	65	62.17	71	62.14	64.50	-6	48,366	-0.01%
2021/06/22	70	60.95	39.1	61.03	59.60	30.9	46,598	0.07%
2021/06/21	13	58.32	30	58.68	59.20	-17	45,198	-0.04%
2021/06/18	58	59.20	51	59.15	58.00	7	44,400	0.02%
2021/06/17	3	55.84	10	55.53	56.50	-7	42,212	-0.02%
2021/06/16	8	53.63	12	54.29	53.20	-4	41,615	-0.01%
2021/06/15	15	54.26	10	53.96	54.50	5	41,494	0.01%
2021/06/11	7	54.31	2	53.75	53.70	5	41,405	0.01%
2021/06/10	29	55.85	36	55.31	55.10	-7	41,386	-0.02%
2021/06/09	57	54.78	66	54.94	54.50	-9	40,538	-0.02%
2021/06/08	30	54.23	30	54.36	53.40	0	39,603	0.00%
2021/06/07	4	52.00	6	51.95	52.30	-2	38,610	-0.01%
2021/06/04	5	52.58	2	51.70	51.50	3	38,533	0.01%
2021/06/03	4	51.63	17.3	52.28	52.70	-13.3	38,248	-0.03%
2021/06/02	3	51.30	1.8	51.64	50.70	1.2	37,984	0.00%
2021/06/01	5	51.84	0	0.00	51.60	5	37,889	0.01%
2021/05/28	4.4	51.16	11	51.20	50.80	-6.6	37,541	-0.02%
2021/05/27	5	49.90	5	50.14	50.00	0	37,595	0.00%
2021/05/26	29	50.37	16	50.87	49.65	13	38,069	0.03%
2021/05/25	16	47.83	28.1	47.82	49.35	-12.1	37,991	-0.03%
2021/05/24	12	45.00	3	44.88	44.90	9	37,818	0.02%
2021/05/21	1	43.85	1	44.20	44.10	0	37,958	0.00%
2021/05/20	7	43.89	3	43.83	42.90	4	38,330	0.01%
2021/05/19	4	44.59	3	45.23	45.55	1	38,318	0.00%
2021/05/18	6	43.95	8	44.18	45.15	-2	38,251	-0.01%
2021/05/17	4	41.89	16	42.13	41.35	-12	38,136	-0.03%
2021/05/14	9	45.44	11	46.88	44.45	-2	37,652	-0.01%
2021/05/13	21	45.85	5	45.25	46.10	16	37,223	0.04%
2021/05/12	10	46.58	28	46.16	45.20	-18	36,716	-0.05%
2021/05/11	9.1	48.43	4	48.70	48.10	5.1	35,969	0.01%
2021/05/10	15	52.07	1	51.60	51.50	14	35,516	0.04%
2021/05/07	4	53.70	4	53.58	54.70	0	35,156	0.00%
2021/05/06	9	52.79	5	53.24	51.20	4	34,824	0.01%
2021/05/05	4	53.70	49	53.87	51.80	-45	34,990	-0.13%
2021/05/04	67	55.32	42	54.06	55.20	25	34,372	0.07%
2021/05/03	34	57.55	8	55.64	54.90	26	33,362	0.08%
2021/04/29	6	58.27	7	57.56	58.00	-1	32,885	0.00%
2021/04/28	12	57.97	15	57.56	56.90	-3	32,626	-0.01%
2021/04/27	10.1	56.90	10	56.52	56.10	0.1	32,409	0.00%
2021/04/26	44	60.15	20	60.01	58.80	24	31,778	0.08%
2021/04/23	41	57.33	48	57.15	58.30	-7	30,344	-0.02%
2021/04/22	64	56.18	61	57.00	53.00	3	29,151	0.01%
2021/04/21	85.2	56.62	104	56.90	56.40	-18.8	27,746	-0.07%	大賣/
2021/04/20	45	51.21	17	51.86	52.90	28	24,892	0.11%
2021/04/19	4	48.46	3	47.22	48.15	1	23,884	0.00%
2021/04/16	2	45.95	1	46.85	46.15	1	23,470	0.00%
2021/04/15	1	46.00	1	45.95	46.50	0	23,342	0.00%
2021/04/14	24	46.94	20	46.46	46.55	4	23,124	0.02%
2021/04/13	46	50.58	49.4	50.24	48.20	-3.4	22,165	-0.02%
2021/04/12	15.4	49.46	20	49.22	48.60	-4.6	20,842	-0.02%
2021/04/09	29	49.30	33	49.18	48.55	-4	20,153	-0.02%
2021/04/08	19	46.23	31	46.86	48.00	-12	18,280	-0.07%
2021/04/07	31	43.58	44	43.38	43.65	-13	17,193	-0.08%
2021/04/06	0	0.00	10	42.20	42.45	-10	17,560	-0.06%
2021/04/01	2	41.90	1	41.55	41.75	1	17,712	0.01%
2021/03/31	2	41.80	1	41.90	42.20	1	17,669	0.01%
2021/03/30	20	41.30	1	41.30	41.25	19	17,764	0.11%
2021/03/29	6	41.36	0	0.00	41.60	6	18,033	0.03%
2021/03/26	6	41.03	25	41.05	41.15	-19	18,784	-0.10%
2021/03/23	1	41.25	10	41.80	41.15	-9	19,321	-0.05%
2021/03/22	3	41.15	6	41.58	41.60	-3	19,501	-0.02%
2021/03/19	4	41.49	0	0.00	41.55	4	19,841	0.02%
2021/03/18	12	42.38	0	0.00	42.20	12	20,037	0.06%
2021/03/17	2	43.00	2	43.15	43.00	0	20,750	0.00%
2021/03/16	1	42.35	11.1	42.44	43.30	-10.1	21,165	-0.05%
2021/03/15	2	41.28	1	41.45	41.55	1	23,087	0.00%
2021/03/11	3	40.85	2	40.85	41.15	1	25,079	0.00%
2021/03/10	7	40.58	0	0.00	40.30	7	27,227	0.03%
2021/03/08	3	42.13	0	0.00	41.60	3	28,620	0.01%
2021/03/04	2	42.30	1	41.90	42.00	1	29,757	0.00%
2021/03/03	23	42.51	9	42.67	42.45	14	29,771	0.05%
2021/03/02	15	45.28	17	45.40	43.20	-2	29,757	-0.01%
2021/02/26	23	45.57	16	45.39	44.80	7	29,441	0.02%
2021/02/25	12	45.55	46	45.32	46.50	-34	28,947	-0.12%
2021/02/24	5	43.53	9	43.63	42.90	-4	28,334	-0.01%
2021/02/23	4	43.73	1	43.80	43.40	3	28,170	0.01%
2021/02/22	9	43.68	26	43.74	43.50	-17	27,996	-0.06%
2021/02/19	16	43.05	11	42.75	43.25	5	27,507	0.02%
2021/02/18	23	42.50	20.1	42.19	42.45	2.9	27,405	0.01%
2021/02/17	5.1	40.64	1	41.15	40.90	4.1	27,170	0.02%
2021/02/05	1	38.80	3	38.77	38.65	-2	26,937	-0.01%
2021/02/04	1	39.00	1	39.25	38.95	0	26,891	0.00%
2021/02/01	0	0.00	4	39.10	39.00	-4	26,794	-0.01%
2021/01/29	3	40.05	0	0.00	40.00	3	26,700	0.01%
2021/01/28	2	40.95	0	0.00	41.00	2	26,567	0.01%
2021/01/27	15	41.23	18.1	41.79	41.45	-3.1	26,466	-0.01%
2021/01/22	0.1	40.00	9	40.07	40.45	-8.9	25,767	-0.03%
2021/01/21	2	38.35	13	39.61	38.35	-11	25,526	-0.04%
2021/01/20	13.1	40.18	1	40.05	39.20	12.1	25,271	0.05%
2021/01/18	7	43.09	15	43.09	43.45	-8	24,675	-0.03%
2021/01/15	60	44.33	58	44.70	43.85	2	24,390	0.01%
2021/01/14	4	43.83	14	43.71	43.35	-10	23,214	-0.04%
2021/01/13	60	42.79	73.2	43.14	43.20	-13.2	22,781	-0.06%
2021/01/12	6	42.15	3	42.35	41.90	3	22,334	0.01%
2021/01/11	4	42.74	1.1	42.90	42.95	2.9	22,159	0.01%
2021/01/08	0	0.00	9	41.85	42.00	-9	22,102	-0.04%
2021/01/07	14	42.34	18	42.25	42.00	-4	22,321	-0.02%
2021/01/06	1	41.45	3	42.45	41.55	-2	22,178	-0.01%
2021/01/04	7	42.14	12	42.19	41.80	-5	21,825	-0.02%
2020/12/31	3	43.20	0	0.00	42.80	3	21,588	0.01%
2020/12/30	0	0.00	1	43.80	43.65	-1	21,398	0.00%
2020/12/29	14	44.04	24.1	44.50	43.90	-10.1	21,047	-0.05%
2020/12/28	16	41.67	11	41.50	42.65	5	20,134	0.02%
2020/12/25	4	42.18	4	42.08	41.70	0	19,751	0.00%
2020/12/24	5	42.08	3	42.40	42.20	2	19,574	0.01%
2020/12/23	22	42.73	10.1	42.52	42.60	11.9	19,383	0.06%
2020/12/22	73	43.18	79	43.21	41.80	-6	19,094	-0.03%
2020/12/21	0	0.00	5	40.40	41.50	-5	18,269	-0.03%
2020/12/18	12	41.14	5	41.02	41.10	7	18,105	0.04%
2020/12/17	5	41.37	17	41.65	41.10	-12	17,956	-0.07%
2020/12/16	27	42.69	2	43.08	42.50	25	17,643	0.14%
2020/12/15	4	41.76	5	42.96	41.60	-1	17,424	-0.01%
2020/12/14	6	43.57	6	43.83	43.40	0	17,103	0.00%
2020/12/11	25	44.32	24	44.76	44.25	1	16,861	0.01%
2020/12/10	72	44.57	14	45.15	44.05	58	15,993	0.36%
2020/12/09	133	46.98	99	47.39	45.70	34	15,207	0.22%	大買/
2020/12/08	47.1	45.17	29	45.33	45.70	18.1	13,020	0.14%
2020/12/07	15	43.87	28	43.92	43.05	-13	11,934	-0.11%
2020/12/04	75	43.55	67	43.81	44.30	8	11,044	0.07%
2020/12/03	9	41.68	19	41.19	42.55	-10	8,896	-0.11%
2020/12/02	18	39.00	33.1	38.98	38.70	-15.1	8,094	-0.19%
2020/12/01	32.3	38.75	35	38.95	38.70	-2.7	7,662	-0.04%
2020/11/30	29	38.22	13	38.93	37.75	16	7,067	0.23%
2020/11/27	7	35.94	1	36.10	36.20	6	6,504	0.09%
2020/11/26	1.1	36.02	6	36.19	36.25	-4.9	6,560	-0.07%
2020/11/25	7	35.37	0	0.00	35.25	7	6,471	0.11%
2020/11/24	16	36.15	15	36.08	35.40	1	6,440	0.02%
2020/11/23	1.1	35.18	19	35.24	35.95	-17.9	6,216	-0.29%
2020/11/19	2	34.23	0	0.00	33.85	2	5,733	0.03%
2020/11/17	0	0.00	2	33.60	33.50	-2	5,675	-0.04%
2020/11/11	1	32.85	6	32.98	32.85	-5	6,233	-0.08%
2020/11/06	0	0.00	2	33.10	32.40	-2	6,308	-0.03%
2020/11/02	0	0.00	1	32.45	32.50	-1	6,846	-0.01%
2020/10/30	1	32.05	0	0.00	31.65	1	6,946	0.01%
2020/10/29	1	32.10	0	0.00	32.35	1	7,069	0.01%
2020/10/28	6	32.94	0	0.00	32.85	6	7,182	0.08%
2020/10/27	1	33.40	0	0.00	33.40	1	7,980	0.01%
2020/10/26	3	33.80	0	0.00	33.55	3	8,108	0.04%
2020/10/21	5	34.05	0	0.00	34.00	5	8,799	0.06%
2020/10/16	30	35.35	25	35.47	34.50	5	8,991	0.06%
2020/10/15	8	35.39	7	35.74	35.60	1	8,927	0.01%
2020/10/14	3	34.18	0	0.00	34.25	3	8,613	0.03%
2020/10/13	1	33.45	0	0.00	33.45	1	8,718	0.01%
2020/10/12	0	0.00	9	33.92	33.50	-9	8,986	-0.10%
2020/10/08	9	34.46	50	34.20	34.20	-41	9,028	-0.45%
2020/10/06	0	0.00	1	34.20	34.25	-1	9,169	-0.01%
2020/09/24	2	34.10	2	33.68	33.35	0	11,107	0.00%
2020/09/23	2	34.50	0	0.00	34.55	2	11,120	0.02%
2020/09/21	5	35.40	0	0.00	34.90	5	11,158	0.04%
2020/09/18	1	36.20	1	35.90	35.75	0	11,133	0.00%
2020/09/16	0	0.00	15	35.60	35.45	-15	10,976	-0.14%
2020/09/14	5	35.25	1	35.20	35.10	4	11,011	0.04%
2020/09/11	0	0.00	1	35.35	35.05	-1	11,033	-0.01%
2020/09/09	0	0.00	2	35.80	35.90	-2	11,088	-0.02%
2020/09/08	6	35.58	2	35.23	35.25	4	11,062	0.04%
2020/09/07	5	36.68	12	36.46	35.50	-7	11,222	-0.06%
2020/09/04	5	34.90	6	35.88	36.00	-1	10,950	-0.01%
2020/09/03	2	35.80	0	0.00	35.35	2	10,853	0.02%
2020/09/02	55	35.60	1	35.60	35.60	54	10,878	0.50%
2020/09/01	0	0.00	5	34.60	34.85	-5	11,131	-0.04%
2020/08/31	0	0.00	22	34.09	34.80	-22	10,967	-0.20%
2020/08/28	23	34.42	0	0.00	34.40	23	10,840	0.21%
2020/08/27	0	0.00	5	34.75	35.15	-5	10,857	-0.05%
2020/08/25	5	33.60	0	0.00	33.60	5	11,005	0.05%
2020/08/21	3	33.80	7	33.49	33.65	-4	11,014	-0.04%
2020/08/20	6	32.90	7	33.34	33.00	-1	11,012	-0.01%
2020/08/19	4	35.90	103	35.61	35.65	-99	10,851	-0.91%	大賣/
2020/08/18	3	37.12	1	36.70	36.45	2	10,844	0.02%
2020/08/17	9	36.90	6	36.38	36.85	3	10,705	0.03%
2020/08/12	2	35.43	3	35.57	35.55	-1	10,578	-0.01%
2020/08/11	28	35.55	98	35.83	35.40	-70	10,619	-0.66%
2020/08/10	60	35.28	2	35.85	35.20	58	10,633	0.55%
2020/08/07	6	36.33	0	0.00	35.75	6	10,730	0.06%
2020/08/06	1	36.90	122	37.42	37.45	-121	10,749	-1.13%	大賣/鉅額交易
2020/08/05	32	37.05	5	37.19	36.90	27	10,688	0.25%
2020/08/04	193	37.19	18	37.10	37.10	175	10,597	1.65%	大買/鉅額交易
2020/08/03	11	37.23	0	0.00	36.85	11	10,564	0.10%
2020/07/31	39	37.49	3	37.27	37.15	36	10,441	0.34%
2020/07/30	1	36.10	1	36.25	36.35	0	9,654	0.00%
2020/07/29	0	0.00	1	35.75	35.50	-1	9,631	-0.01%
2020/07/28	1	36.95	7	36.20	35.65	-6	9,736	-0.06%
2020/07/27	2	35.13	35	35.29	35.25	-33	9,497	-0.35%
2020/07/24	10	34.35	3	34.45	34.25	7	9,370	0.07%
2020/07/23	31	35.05	0	0.00	34.85	31	9,367	0.33%
2020/07/21	1	35.05	0	0.00	34.85	1	9,454	0.01%
2020/07/20	0	0.00	1	34.35	34.50	-1	9,423	-0.01%
2020/07/17	1	35.15	0	0.00	34.85	1	9,443	0.01%
2020/07/16	4	35.10	66	34.87	35.60	-62	9,483	-0.65%
2020/07/15	60	33.93	2	33.75	34.20	58	9,227	0.63%
2020/07/14	5	33.95	0	0.00	33.50	5	9,231	0.05%
2020/07/13	1	34.35	2	34.45	34.30	-1	9,247	-0.01%
2020/07/10	0	0.00	11	35.90	35.55	-11	9,270	-0.12%
2020/07/09	11	37.13	6	36.83	36.70	5	9,162	0.05%
2020/07/08	5	37.26	2	37.30	37.20	3	9,011	0.03%
2020/07/07	5	37.01	11	37.71	37.00	-6	8,909	-0.07%
2020/07/06	37	38.50	38	38.39	38.55	-1	8,697	-0.01%
2020/07/03	12	36.31	8	34.64	36.45	4	8,188	0.05%
2020/07/02	20	34.02	0	0.00	34.20	20	7,697	0.26%
2020/06/30	0	0.00	2	33.50	33.40	-2	7,723	-0.03%
2020/06/17	5	33.55	0	0.00	33.75	5	8,047	0.06%
2020/06/15	2	33.48	2	33.80	33.30	0	8,200	0.00%
2020/06/12	3	33.27	0	0.00	34.15	3	8,265	0.04%
2020/06/09	0	0.00	1	34.10	33.90	-1	8,370	-0.01%
2020/06/08	15	35.54	14	35.59	34.85	1	8,405	0.01%
2020/06/03	0	0.00	0.7	34.15	34.15	-0.7	8,189	-0.01%
2020/06/02	0	0.00	25	34.29	34.55	-25	8,115	-0.31%
2020/06/01	6	33.35	6	33.03	33.60	0	7,927	0.00%
2020/05/28	2	33.60	2	33.70	33.10	0	8,140	0.00%
2020/05/27	0	0.00	3	33.60	33.20	-3	8,364	-0.04%
2020/05/26	0	0.00	1	33.65	33.50	-1	8,744	-0.01%
2020/05/25	4	32.60	8	33.40	33.70	-4	8,973	-0.04%
2020/05/22	3	33.23	0	0.00	32.60	3	8,967	0.03%
2020/05/21	2	33.65	50	33.60	33.65	-48	8,967	-0.54%
2020/05/20	4	33.51	0	0.00	33.55	4	9,054	0.04%
2020/05/19	0	0.00	4	33.15	33.20	-4	9,104	-0.04%
2020/05/18	1	33.65	1	32.90	32.40	0	9,309	0.00%
2020/05/15	7	33.85	10	33.69	33.45	-3	9,366	-0.03%
2020/05/14	3	34.10	2	34.25	33.70	1	9,582	0.01%
2020/05/13	75	34.27	25	34.11	34.40	50	9,598	0.52%
2020/05/12	2	33.58	21	33.40	33.40	-19	9,448	-0.20%
2020/05/11	1	32.90	1	33.10	33.05	0	9,464	0.00%
2020/05/08	6	33.27	7	33.35	32.70	-1	9,395	-0.01%
2020/05/07	0	0.00	15	32.72	32.70	-15	9,277	-0.16%
2020/05/06	0	0.00	1	32.35	32.35	-1	9,233	-0.01%
2020/05/05	1	33.10	0	0.00	32.55	1	9,207	0.01%
2020/05/04	3	32.72	1	32.85	32.85	2	9,141	0.02%
2020/04/30	0	0.00	14	31.79	32.70	-14	8,989	-0.16%
2020/04/29	5	30.82	5	30.92	30.90	0	8,825	0.00%
2020/04/28	1	31.00	0	0.00	30.95	1	8,819	0.01%
2020/04/27	0	0.00	25	30.35	30.70	-25	8,850	-0.28%
2020/04/24	0	0.00	5	29.40	29.40	-5	8,714	-0.06%
2020/04/23	1	29.30	1	29.75	29.30	0	8,710	0.00%
2020/04/22	20	28.98	20	28.61	29.05	0	8,702	0.00%
2020/04/21	5	29.35	5	30.05	28.75	0	8,808	0.00%
2020/04/20	0	0.00	1	28.85	29.00	-1	8,715	-0.01%
2020/04/17	3	29.52	3	28.77	28.80	0	8,765	0.00%
2020/04/16	5	28.88	6	29.03	29.10	-1	8,703	-0.01%
2020/04/15	2	29.20	3	29.17	29.05	-1	8,664	-0.01%
2020/04/10	5	28.21	5	28.10	28.30	0	8,761	0.00%
2020/04/09	6	28.43	2	28.65	28.45	4	9,015	0.04%
2020/04/08	4	27.90	9	28.61	28.90	-5	9,001	-0.06%
2020/04/07	5	27.12	0	0.00	27.30	5	8,905	0.06%
2020/04/06	0	0.00	2	26.38	26.60	-2	9,145	-0.02%
2020/04/01	0	0.00	1	25.80	26.15	-1	9,526	-0.01%
2020/03/31	1	25.70	0	0.00	25.95	1	9,491	0.01%
2020/03/30	12	25.17	12	25.09	25.70	0	9,638	0.00%
2020/03/27	1	25.70	0	0.00	25.60	1	9,646	0.01%
2020/03/26	0	0.00	1	25.80	26.05	-1	9,570	-0.01%
2020/03/25	1	26.05	0	0.00	26.00	1	9,519	0.01%
2020/03/24	0	0.00	1	23.75	23.90	-1	9,452	-0.01%
2020/03/23	0	0.00	1	23.10	22.60	-1	9,873	-0.01%
2020/03/20	2	24.40	30	24.45	24.30	-28	10,014	-0.28%
2020/03/19	15	23.90	15	24.35	22.55	0	10,038	0.00%
2020/03/18	3	25.53	0	0.00	25.05	3	10,011	0.03%
2020/03/17	43	25.61	41	25.99	25.05	2	10,270	0.02%
2020/03/16	2	26.88	11	26.90	26.45	-9	10,196	-0.09%
2020/03/13	8	27.23	10	27.25	27.90	-2	10,206	-0.02%
2020/03/12	6	30.54	2	30.35	30.20	4	10,016	0.04%
2020/03/10	10	32.75	1	33.00	33.05	9	10,412	0.09%
2020/03/09	8	33.91	13	34.08	33.00	-5	10,701	-0.05%
2020/03/06	1	35.05	1	35.00	34.75	0	10,583	0.00%
2020/03/05	9	35.30	9	35.52	35.20	0	10,574	0.00%
2020/03/04	1	34.85	0	0.00	34.85	1	10,516	0.01%
2020/03/03	14	36.03	13	35.74	35.15	1	10,472	0.01%
2020/03/02	28	35.31	16	35.67	35.50	12	10,424	0.12%
2020/02/27	3	35.07	5	35.40	34.15	-2	10,167	-0.02%
2020/02/26	5	35.80	3	35.80	36.00	2	9,735	0.02%
2020/02/24	0	0.00	1	35.05	35.00	-1	9,393	-0.01%
2020/02/21	4	35.15	9	35.31	35.40	-5	9,348	-0.05%
2020/02/20	6	35.45	3	35.20	35.00	3	9,230	0.03%
2020/02/19	8	35.46	17	35.18	35.30	-9	9,113	-0.10%
2020/02/18	2	35.05	3	34.78	34.65	-1	8,882	-0.01%
2020/02/17	25	35.07	21	35.14	34.65	4	8,773	0.05%
2020/02/14	0	0.00	1	34.05	34.00	-1	8,475	-0.01%
2020/02/12	1	33.90	1	33.80	33.60	0	8,348	0.00%
2020/02/11	1	32.10	0	0.00	32.20	1	8,274	0.01%
2020/02/10	2	31.40	3	31.43	31.60	-1	8,344	-0.01%
2020/02/07	1	32.00	0	0.00	31.85	1	8,493	0.01%
2020/02/04	2	31.73	0	0.00	32.10	2	8,800	0.02%
2020/01/30	2	32.30	1	32.25	32.25	1	9,107	0.01%
2020/01/20	0	0.00	1	35.85	35.80	-1	9,084	-0.01%
2020/01/15	6	35.78	5	36.15	35.55	1	9,835	0.01%
2020/01/13	2	35.00	3	35.15	35.15	-1	10,704	-0.01%
2020/01/10	3	34.15	0	0.00	34.15	3	11,060	0.03%
2020/01/08	3	34.05	1	34.00	34.00	2	11,063	0.02%
2020/01/07	2	34.88	1	35.05	34.80	1	11,090	0.01%
2020/01/06	8	35.53	0	0.00	35.20	8	11,228	0.07%
2020/01/03	9	36.51	11	37.50	36.25	-2	11,149	-0.02%
2020/01/02	2	36.55	20	36.90	36.90	-18	10,906	-0.17%
2019/12/31	1	36.30	3	36.67	36.35	-2	10,825	-0.02%
2019/12/30	24	37.45	37	37.39	37.10	-13	10,750	-0.12%
2019/12/27	30	36.53	18	36.70	37.30	12	10,473	0.11%
2019/12/25	9	36.37	4	36.14	36.10	5	10,177	0.05%
2019/12/24	6	35.83	2	35.80	35.80	4	10,039	0.04%
2019/12/23	10	36.40	0	0.00	36.10	10	10,132	0.10%
2019/12/20	0	0.00	10	36.20	35.90	-10	10,247	-0.10%
2019/12/19	2	35.90	1	35.90	35.90	1	10,473	0.01%
2019/12/18	22	36.82	4	36.68	36.30	18	10,454	0.17%
2019/12/17	0	0.00	3	36.40	36.60	-3	10,055	-0.03%
2019/12/16	1	36.10	5	36.29	36.05	-4	10,068	-0.04%
2019/12/13	15	35.78	5	35.45	35.60	10	9,918	0.10%
2019/12/12	28	36.05	18	36.39	35.50	10	9,803	0.10%
2019/12/11	2	35.45	1	35.50	35.50	1	9,404	0.01%
2019/12/10	10	35.69	0	0.00	35.75	10	9,363	0.11%
2019/12/09	0	0.00	1	35.30	35.30	-1	9,240	-0.01%
2019/12/05	6	35.68	10	35.84	35.25	-4	9,090	-0.04%
2019/12/04	12	34.21	14	34.16	34.85	-2	8,701	-0.02%
2019/12/03	1	33.05	0	0.00	33.10	1	8,310	0.01%
2019/11/27	1	33.60	2	34.03	34.10	-1	8,529	-0.01%
2019/11/26	0	0.00	3	33.32	33.35	-3	8,500	-0.04%
2019/11/25	3	33.08	0	0.00	33.05	3	8,682	0.03%
2019/11/21	1	32.90	0	0.00	33.25	1	8,766	0.01%
2019/11/18	0	0.00	1	33.20	33.35	-1	8,874	-0.01%
2019/11/14	2	32.98	3	33.00	33.00	-1	9,074	-0.01%
2019/11/13	1	33.45	0	0.00	33.25	1	9,090	0.01%
2019/11/12	0	0.00	2	33.65	33.60	-2	9,106	-0.02%
2019/11/11	3	33.13	0	0.00	33.00	3	9,114	0.03%
2019/11/08	3	34.42	1	34.45	34.30	2	9,043	0.02%
2019/11/07	5	35.33	4	35.29	35.05	1	9,033	0.01%
2019/11/06	1	35.80	1	36.40	35.75	0	9,078	0.00%
2019/11/05	1	36.10	0	0.00	36.00	1	8,993	0.01%
2019/11/04	1	36.20	1	36.20	35.80	0	8,863	0.00%
2019/11/01	0	0.00	1	35.65	35.70	-1	8,740	-0.01%
2019/10/31	2	35.20	1	35.10	35.05	1	8,780	0.01%
2019/10/30	2	35.78	0	0.00	35.80	2	8,690	0.02%
2019/10/29	12	36.43	11	36.22	36.05	1	8,683	0.01%
2019/10/28	3	35.70	0	0.00	35.60	3	8,555	0.04%
2019/10/25	4	36.08	1	35.65	35.50	3	8,580	0.03%
2019/10/24	2	36.50	3	36.63	36.70	-1	8,427	-0.01%
2019/10/23	2	36.40	2	36.48	36.35	0	8,296	0.00%
2019/10/22	8	36.21	8	36.14	36.15	0	8,261	0.00%
2019/10/21	7	36.16	12	36.14	36.30	-5	8,106	-0.06%
2019/10/18	8	34.26	7	34.52	34.80	1	7,458	0.01%
2019/10/17	2	33.40	0	0.00	33.45	2	7,237	0.03%
2019/10/15	2	33.95	2	34.20	33.40	0	7,326	0.00%
2019/10/14	8	34.02	8	34.06	33.75	0	7,233	0.00%
2019/10/09	0	0.00	2	32.93	32.70	-2	7,081	-0.03%
2019/10/07	2	33.55	0	0.00	33.45	2	7,175	0.03%
2019/10/04	2	33.75	2	34.15	33.85	0	7,280	0.00%
2019/10/02	3	33.92	0	0.00	33.90	3	7,419	0.04%
2019/09/26	2	34.90	2	34.30	34.10	0	7,535	0.00%
2019/09/24	6	34.57	11	34.47	34.15	-5	7,755	-0.06%
2019/09/23	1	33.75	1	33.55	33.75	0	7,525	0.00%
2019/09/19	0	0.00	2	33.15	33.50	-2	7,653	-0.03%
2019/09/18	1	32.65	0	0.00	32.55	1	7,571	0.01%
2019/09/12	2	32.38	0	0.00	32.20	2	7,842	0.03%
2019/09/10	2	31.95	0	0.00	31.90	2	8,037	0.02%
2019/09/09	0	0.00	1	32.40	32.35	-1	8,377	-0.01%
2019/09/06	12	33.30	12	33.33	32.90	0	8,430	0.00%
2019/09/05	0	0.00	1	32.95	32.90	-1	8,426	-0.01%
2019/09/03	2	33.15	3	33.05	32.50	-1	8,754	-0.01%
2019/09/02	11	32.61	13	32.64	32.70	-2	8,710	-0.02%
2019/08/30	0	0.00	4	32.61	32.10	-4	8,713	-0.05%
2019/08/29	1	32.35	0	0.00	32.30	1	8,640	0.01%
2019/08/28	49	32.32	49	32.51	32.55	0	8,568	0.00%
2019/08/27	1	31.40	0	0.00	31.40	1	8,406	0.01%
2019/08/26	2	31.68	0	0.00	31.50	2	8,466	0.02%
2019/08/23	2	32.35	0	0.00	32.40	2	8,468	0.02%
2019/08/22	0	0.00	2	32.85	32.40	-2	8,490	-0.02%
2019/08/21	1	32.70	0	0.00	32.70	1	8,500	0.01%
2019/08/20	3	33.50	3	32.90	32.90	0	8,487	0.00%
2019/08/19	0	0.00	1	33.20	33.40	-1	8,459	-0.01%
2019/08/16	2	32.05	0	0.00	32.50	2	8,412	0.02%
2019/08/15	1	31.85	40	31.80	31.85	-39	8,490	-0.46%
2019/08/14	2	32.73	0	0.00	32.50	2	8,552	0.02%
2019/08/07	2	34.03	0	0.00	33.20	2	8,803	0.02%
2019/08/05	1	33.85	0	0.00	33.85	1	9,305	0.01%
2019/08/02	2	34.25	0	0.00	34.55	2	9,570	0.02%
2019/07/31	2	35.93	0	0.00	36.20	2	9,932	0.02%
2019/07/30	2	35.60	7	35.53	35.60	-5	9,958	-0.05%
2019/07/26	2	36.98	0	0.00	37.00	2	9,916	0.02%
2019/07/24	47	37.00	27	37.32	36.80	20	10,024	0.20%
2019/07/23	0	0.00	1	36.45	36.10	-1	10,242	-0.01%
2019/07/22	25	36.51	2	36.60	36.50	23	10,750	0.21%
2019/07/18	3	34.80	2	34.95	34.50	1	11,053	0.01%
2019/07/17	1	35.55	0	0.00	35.65	1	11,077	0.01%
2019/07/16	1	36.10	0	0.00	35.90	1	11,708	0.01%
2019/07/12	1	35.70	0	0.00	35.40	1	12,082	0.01%
2019/07/11	0	0.00	5	35.95	35.60	-5	12,129	-0.04%
2019/07/10	2	37.55	0	0.00	37.60	2	12,100	0.02%
2019/07/09	0	0.00	1	37.50	37.40	-1	12,054	-0.01%
2019/07/05	5	37.65	0	0.00	37.80	5	12,158	0.04%
2019/07/04	0	0.00	3	37.35	37.55	-3	12,166	-0.02%
2019/07/03	3	36.72	10	36.89	36.90	-7	12,483	-0.06%
2019/07/02	4	36.91	5.5	37.05	37.10	-1.5	12,517	-0.01%
2019/07/01	3	36.32	9	36.27	36.45	-6	12,550	-0.05%
2019/06/27	8	34.89	5	35.00	35.15	3	13,119	0.02%
2019/06/26	5	34.54	4	34.70	34.70	1	13,074	0.01%
2019/06/25	5	35.24	5	35.10	35.30	0	13,030	0.00%
2019/06/24	6	35.73	0	0.00	36.00	6	12,960	0.05%
2019/06/21	6	35.62	0	0.00	35.05	6	12,923	0.05%
2019/06/20	4	35.81	0	0.00	35.70	4	12,880	0.03%
2019/06/19	1	35.40	3	35.48	35.55	-2	12,826	-0.02%
2019/06/18	1	35.60	2	35.03	35.05	-1	12,825	-0.01%
2019/06/17	13	35.95	14	36.04	35.50	-1	12,844	-0.01%
2019/06/12	5	34.99	35	35.23	34.60	-30	12,564	-0.24%
2019/06/11	21	33.93	0	0.00	34.05	21	12,406	0.17%
2019/06/10	4	33.25	4	33.25	33.25	0	12,391	0.00%
2019/06/06	0	0.00	1	33.00	32.80	-1	12,525	-0.01%
2019/06/03	1	32.90	0	0.00	33.25	1	12,833	0.01%
2019/05/31	10	33.67	1	33.65	33.50	9	13,007	0.07%
2019/05/29	2	32.28	0	0.00	32.30	2	13,289	0.02%
2019/05/28	1	33.10	2	32.73	32.95	-1	13,695	-0.01%
2019/05/23	2	33.08	1	32.95	33.30	1	14,617	0.01%
2019/05/21	6	32.98	6	33.85	33.90	0	15,197	0.00%
2019/05/20	2	33.45	1	33.05	33.05	1	15,278	0.01%
2019/05/17	1	34.40	1.2	34.21	33.80	-0.2	15,570	0.00%
2019/05/16	2	34.45	2	34.85	33.80	0	15,910	0.00%
2019/05/14	4	33.86	5	33.95	35.25	-1	17,494	-0.01%
2019/05/13	6	34.08	4	34.88	33.80	2	17,719	0.01%
2019/05/10	51	38.13	49	37.98	36.60	2	17,580	0.01%
2019/05/09	1	37.80	0	0.00	37.25	1	17,423	0.01%
2019/05/08	7	38.93	7	39.05	38.90	0	17,313	0.00%
2019/05/06	2	38.35	15	38.15	38.15	-13	17,976	-0.07%
2019/05/03	1	39.45	3	39.43	39.35	-2	17,943	-0.01%
2019/05/02	3	39.07	16	38.96	38.90	-13	17,968	-0.07%
2019/04/30	4	38.48	3	38.28	39.05	1	18,100	0.01%
2019/04/29	43	39.71	16	39.25	38.55	27	17,988	0.15%
2019/04/26	3	40.30	7	41.04	41.15	-4	17,730	-0.02%
2019/04/25	15	40.65	5	40.43	40.55	10	17,250	0.06%
2019/04/24	0	0.00	6	39.93	39.40	-6	16,889	-0.04%
2019/04/23	2	39.00	2	39.55	39.00	0	16,911	0.00%
2019/04/22	16	40.13	13	40.38	39.25	3	17,008	0.02%
2019/04/19	9	38.56	6	38.33	39.00	3	16,563	0.02%
2019/04/18	35	38.68	19	38.91	37.85	16	16,598	0.10%
2019/04/17	6	38.50	0	0.00	38.25	6	16,622	0.04%
2019/04/16	1	37.55	0	0.00	38.05	1	16,677	0.01%
2019/04/11	4	39.28	4	38.71	38.10	0	17,415	0.00%
2019/04/09	11	40.32	16	39.93	39.60	-5	17,404	-0.03%
2019/04/08	1	39.60	0	0.00	39.30	1	17,317	0.01%
2019/04/03	3	39.50	1	39.20	39.20	2	17,378	0.01%
2019/04/02	10	38.80	20	39.11	39.45	-10	17,400	-0.06%
2019/04/01	21	37.90	19	37.85	37.90	2	17,263	0.01%
2019/03/29	0	0.00	2	36.70	36.90	-2	17,149	-0.01%
2019/03/28	10	36.60	0	0.00	36.55	10	17,823	0.06%
2019/03/27	1	36.80	1	36.80	36.80	0	18,695	0.00%
2019/03/26	1	36.90	0	0.00	36.90	1	19,704	0.01%
2019/03/22	0	0.00	2	37.20	37.10	-2	20,597	-0.01%
2019/03/20	5	37.20	5.7	36.99	37.10	-0.7	21,208	0.00%
2019/03/19	0	0.00	9	36.44	36.45	-9	21,697	-0.04%
2019/03/15	5	37.04	2	36.80	36.70	3	22,301	0.01%
2019/03/12	0	0.00	1	38.05	37.35	-1	23,411	0.00%
2019/03/11	0	0.00	1	37.35	37.30	-1	23,766	0.00%
2019/03/07	4	37.44	1	37.05	37.05	3	25,184	0.01%
2019/03/06	5	39.02	3	38.85	38.65	2	26,262	0.01%
2019/03/05	3	38.78	3	38.65	38.60	0	27,112	0.00%
2019/03/04	1	39.20	4	39.83	38.95	-3	28,054	-0.01%
2019/02/27	11	39.10	9	39.24	39.50	2	28,110	0.01%
2019/02/26	3	39.28	8	39.25	38.60	-5	28,202	-0.02%
2019/02/25	5	37.73	5	37.93	37.80	0	28,383	0.00%
2019/02/21	4	39.06	2	38.95	39.40	2	29,463	0.01%
2019/02/20	0	0.00	1	40.35	39.50	-1	29,489	0.00%
2019/02/19	1	39.00	0	0.00	39.50	1	29,660	0.00%
2019/02/18	16	40.07	17	39.39	39.20	-1	30,192	0.00%
2019/02/15	5	39.26	7	38.75	38.80	-2	30,612	-0.01%
2019/02/14	8	40.03	11	39.91	39.80	-3	30,775	-0.01%
2019/02/13	9	38.13	17	38.16	38.75	-8	30,306	-0.03%
2019/02/12	20	35.32	23	35.23	35.25	-3	30,182	-0.01%
2019/02/11	14	34.51	19	34.61	34.35	-5	31,029	-0.02%
2019/01/30	6	33.87	4	34.05	33.40	2	31,892	0.01%
2019/01/29	5	33.60	5	33.50	33.40	0	32,202	0.00%
2019/01/28	11	34.69	6	34.45	34.25	5	32,566	0.02%
2019/01/25	22	34.08	28	34.22	34.30	-6	33,389	-0.02%
2019/01/24	5	32.55	1	32.60	32.65	4	34,287	0.01%
2019/01/23	7	32.16	7	32.09	32.25	0	34,578	0.00%
2019/01/22	5	32.35	0	0.00	32.60	5	34,995	0.01%
2019/01/21	0	0.00	11	32.29	32.20	-11	35,430	-0.03%
2019/01/18	10	31.85	10	31.41	32.20	0	35,828	0.00%
2019/01/17	2	32.05	2	32.20	32.00	0	36,054	0.00%
2019/01/16	1	32.55	0	0.00	32.60	1	36,365	0.00%
2019/01/15	0	0.00	10	32.05	32.05	-10	36,476	-0.03%
2019/01/14	11	32.14	10	32.30	31.85	1	36,612	0.00%
2019/01/11	10	33.95	0	0.00	32.95	10	36,713	0.03%
2019/01/10	3	33.73	3	33.70	33.40	0	36,865	0.00%
2019/01/09	15	33.63	15	33.42	33.40	0	37,074	0.00%
2019/01/08	6	33.25	10.5	33.44	33.35	-4.5	37,626	-0.01%
2019/01/07	6	33.05	2	33.00	33.55	4	37,762	0.01%
2019/01/04	2	30.85	1	30.10	31.50	1	38,001	0.00%
2019/01/03	13	32.17	2	32.50	32.00	11	37,814	0.03%
2019/01/02	7	33.59	7	33.61	33.50	0	38,184	0.00%
2018/12/28	0	0.00	1	33.45	33.50	-1	38,634	0.00%
2018/12/27	7	33.76	7	33.73	33.50	0	39,107	0.00%
2018/12/26	2	33.23	2	33.65	32.50	0	39,032	0.00%
2018/12/25	11	32.77	3	33.17	33.40	8	39,341	0.02%
2018/12/24	4	33.95	2	33.65	34.40	2	39,312	0.01%
2018/12/22	0	0.00	2	34.40	34.65	-2	39,298	-0.01%
2018/12/21	26	34.88	8	34.07	35.45	18	39,507	0.05%
2018/12/20	47	33.54	41	33.84	33.60	6	39,119	0.02%
2018/12/19	38	35.95	24	36.45	35.20	14	38,481	0.04%
2018/12/18	32	39.48	71	38.63	37.60	-39	38,498	-0.10%
2018/12/17	18	40.96	25	40.51	40.50	-7	38,648	-0.02%
2018/12/14	12	41.02	16	41.07	40.70	-4	38,836	-0.01%
2018/12/13	15	42.22	2	42.30	42.30	13	38,818	0.03%
2018/12/12	30	41.81	30	42.06	41.85	0	38,745	0.00%
2018/12/11	18	41.55	26	41.60	40.55	-8	38,901	-0.02%
2018/12/10	21	41.38	12	40.41	41.45	9	39,090	0.02%
2018/12/07	16	41.70	17	40.87	40.90	-1	39,058	0.00%
2018/12/06	19	41.54	45	40.74	40.15	-26	39,164	-0.07%
2018/12/05	0	0.00	6	41.65	41.90	-6	39,076	-0.02%
2018/12/04	31	43.57	30	43.64	43.20	1	39,419	0.00%
2018/12/03	55	44.81	53.5	45.03	44.20	1.5	39,430	0.00%
2018/11/30	43	42.40	34	42.48	43.20	9	38,819	0.02%
2018/11/29	63	41.65	69	41.66	42.50	-6	38,225	-0.02%
2018/11/28	87	40.39	97	40.31	39.85	-10	37,146	-0.03%
2018/11/27	51	39.11	14	39.69	39.40	37	36,504	0.10%
2018/11/26	8	38.10	10	38.17	38.20	-2	35,653	-0.01%
2018/11/23	64	38.61	53	38.75	37.35	11	35,760	0.03%
2018/11/22	12	38.84	52	39.21	38.15	-40	35,578	-0.11%
2018/11/21	60	39.96	26	39.63	39.50	34	35,256	0.10%
2018/11/20	2	37.50	7	37.74	37.45	-5	34,251	-0.01%
2018/11/19	0	0.00	2	37.70	37.70	-2	34,401	-0.01%
2018/11/16	11	37.90	4	38.11	36.75	7	34,265	0.02%
2018/11/15	10	37.14	12.2	37.22	37.70	-2.2	33,749	-0.01%
2018/11/14	27	37.68	19	37.54	37.00	8	33,259	0.02%
2018/11/13	16	37.23	28	37.43	38.35	-12	32,871	-0.04%
2018/11/12	29	37.38	44	37.49	37.80	-15	32,467	-0.05%
2018/11/09	11	36.55	6	36.63	37.00	5	32,209	0.02%
2018/11/08	62	37.35	35	36.98	36.25	27	31,899	0.08%
2018/11/07	15	34.19	13	34.45	35.80	2	31,002	0.01%
2018/11/06	1	33.45	6	32.64	32.55	-5	30,328	-0.02%
2018/11/05	9	33.41	5	33.44	34.05	4	30,079	0.01%
2018/11/02	18	33.30	71	33.37	33.30	-53	29,779	-0.18%
2018/11/01	98	33.11	96	33.12	32.75	2	29,018	0.01%
2018/10/31	62	31.01	18	31.31	31.40	44	27,766	0.16%
2018/10/30	15	28.47	17	28.27	28.55	-2	27,535	-0.01%
2018/10/29	22	27.11	26	27.06	28.65	-4	27,409	-0.01%
2018/10/26	67	27.10	67	27.01	26.05	0	27,322	0.00%
2018/10/25	3	26.55	3	27.08	26.55	0	27,120	0.00%
2018/10/24	12	30.39	53	30.97	29.50	-41	26,849	-0.15%
2018/10/23	1	32.00	5	32.00	31.35	-4	26,639	-0.02%
2018/10/22	9	33.10	5	33.32	33.10	4	26,588	0.02%
2018/10/19	5	31.59	3	31.75	32.35	2	26,568	0.01%
2018/10/18	8	33.85	15	33.65	33.25	-7	26,457	-0.03%
2018/10/17	8	33.56	8	34.01	33.10	0	26,349	0.00%
2018/10/16	53	33.65	48	33.82	33.25	5	26,327	0.02%
2018/10/12	0	0.00	4	32.05	31.85	-4	26,475	-0.02%
2018/10/11	12	31.89	10	32.29	31.80	2	26,210	0.01%
2018/10/09	62	35.73	66	35.66	35.30	-4	26,240	-0.02%
2018/10/08	81	35.93	80	36.13	35.15	1	26,051	0.00%
2018/10/05	60	37.54	40	37.05	36.80	20	25,907	0.08%
2018/10/04	2	41.15	2	40.00	40.00	0	25,635	0.00%
2018/10/03	56	42.13	58	41.93	40.40	-2	25,839	-0.01%
2018/10/02	17	43.45	22	43.20	42.60	-5	26,084	-0.02%
2018/10/01	17	43.04	64	42.77	43.20	-47	26,286	-0.18%
2018/09/28	30.3	43.08	25	43.32	43.50	5.3	26,732	0.02%
2018/09/27	30	42.53	13	42.99	42.20	17	26,709	0.06%
2018/09/26	35	44.12	25	44.06	43.80	10	27,040	0.04%
2018/09/25	94	44.57	71	44.69	44.15	23	26,956	0.09%
2018/09/21	25	43.40	30	43.34	43.85	-5	26,206	-0.02%
2018/09/20	134	41.15	142.2	41.23	40.75	-8.2	25,600	-0.03%	大買/大賣/
2018/09/19	21	41.80	8	42.32	40.20	13	25,686	0.05%
2018/09/18	35	41.16	30	41.20	40.95	5	25,896	0.02%
2018/09/17	63	42.00	51	41.93	42.40	12	26,186	0.05%
2018/09/14	58	39.03	58	39.25	41.45	0	25,773	0.00%
2018/09/13	74	39.44	18	39.11	37.70	56	25,506	0.22%
2018/09/12	34	38.75	34	38.73	38.65	0	25,568	0.00%
2018/09/11	65	39.23	64	39.60	39.60	1	25,723	0.00%
2018/09/10	4	39.25	9	38.57	37.45	-5	25,491	-0.02%
2018/09/07	48	44.44	48	44.38	41.50	0	25,119	0.00%
2018/09/06	11	44.80	21	44.92	44.00	-10	25,060	-0.04%
2018/09/05	13	44.52	13	44.63	44.55	0	25,627	0.00%
2018/09/04	15	43.31	13	43.68	43.85	2	27,102	0.01%
2018/09/03	18	45.78	5	44.95	43.55	13	27,874	0.05%
2018/08/31	8	46.33	10	46.26	47.25	-2	28,015	-0.01%
2018/08/30	65	48.24	66	48.41	47.50	-1	28,162	0.00%
2018/08/29	13	47.10	12	47.19	47.60	1	28,205	0.00%
2018/08/28	38	47.38	43	47.56	47.10	-5	28,746	-0.02%
2018/08/27	62	45.70	58	45.88	47.20	4	28,901	0.01%
2018/08/24	7	45.51	7	45.71	42.95	0	29,383	0.00%
2018/08/23	10	46.70	11	47.02	46.40	-1	30,829	0.00%
2018/08/22	41	47.22	41	47.24	47.10	0	31,632	0.00%
2018/08/21	4	47.40	14	47.63	47.00	-10	33,184	-0.03%
2018/08/20	15	47.21	1	48.50	47.00	14	34,269	0.04%
2018/08/17	1	50.50	0	0.00	51.80	1	34,573	0.00%
2018/08/16	2	51.00	1	51.30	51.20	1	34,777	0.00%
2018/08/15	1	50.20	0	0.00	50.20	1	35,119	0.00%
2018/08/14	5	52.38	2	52.30	53.50	3	35,718	0.01%
2018/08/13	11	55.45	7	56.06	53.60	4	35,970	0.01%
2018/08/10	2	60.25	2	59.65	58.80	0	36,641	0.00%
2018/08/09	5	58.34	5	58.53	59.60	0	38,103	0.00%
2018/08/08	1	58.60	1	59.60	58.60	0	39,838	0.00%
2018/08/07	8	59.75	8	59.80	59.50	0	40,602	0.00%
2018/08/03	6	55.52	6	56.27	57.80	0	42,958	0.00%
2018/08/02	3	58.23	1	59.70	56.50	2	43,259	0.00%
2018/08/01	1	61.20	0	0.00	61.80	1	43,841	0.00%
2018/07/31	0	0.00	6	61.53	63.00	-6	45,167	-0.01%
2018/07/30	6	62.52	3	62.30	61.80	3	45,338	0.01%
2018/07/27	7	63.76	2	63.90	64.60	5	45,469	0.01%
2018/07/26	3	64.30	2	63.75	63.30	1	45,878	0.00%
2018/07/25	2	63.50	2	63.60	63.00	0	46,171	0.00%
2018/07/24	5	62.68	5	62.90	62.90	0	46,194	0.00%
2018/07/23	7	60.90	8	60.21	62.80	-1	46,073	0.00%
2018/07/20	3	63.20	4	63.53	62.40	-1	46,066	0.00%
2018/07/19	5	63.64	3	64.03	64.00	2	45,727	0.00%
2018/07/18	4	62.58	3	62.70	61.50	1	46,120	0.00%
2018/07/16	5	63.62	7	64.43	64.30	-2	47,402	0.00%
2018/07/13	9	62.93	12	63.79	62.30	-3	48,285	-0.01%
2018/07/12	8	62.50	5	62.78	62.10	3	47,998	0.01%
2018/07/11	18	61.83	15	61.87	62.00	3	47,915	0.01%
2018/07/10	19	61.59	23	61.82	62.40	-4	47,730	-0.01%
2018/07/09	22	59.19	22	58.27	57.80	0	47,682	0.00%
2018/07/06	14	56.36	19	56.49	58.70	-5	47,345	-0.01%
2018/07/05	0	0.00	2	54.15	53.90	-2	46,923	0.00%
2018/07/04	37	55.51	35	55.13	53.00	2	46,768	0.00%
2018/07/03	2	58.75	4	58.90	58.10	-2	46,387	0.00%
2018/07/02	13	60.58	11	60.55	59.10	2	46,387	0.00%
2018/06/29	0	0.00	3	62.30	62.30	-3	46,271	-0.01%
2018/06/28	20	61.90	25	61.61	60.80	-5	46,268	-0.01%
2018/06/27	4	61.43	2	60.70	61.60	2	45,965	0.00%
2018/06/26	7	59.81	17	60.30	60.70	-10	45,735	-0.02%
2018/06/25	11	58.62	51.2	58.24	57.60	-40.2	45,247	-0.09%
2018/06/22	2	60.35	19	60.21	59.70	-17	45,234	-0.04%
2018/06/21	20	63.20	7.2	62.59	62.50	12.8	45,060	0.03%
2018/06/20	15	61.11	2	63.00	60.60	13	44,997	0.03%
2018/06/19	1	65.00	0	0.00	64.50	1	44,847	0.00%
2018/06/15	16	67.30	6	67.10	66.60	10	44,751	0.02%
2018/06/14	8	67.03	15	66.60	68.10	-7	44,648	-0.02%
2018/06/13	3	66.80	1	67.80	67.00	2	44,859	0.00%
2018/06/12	22	72.60	9	72.48	70.00	13	44,681	0.03%
2018/06/11	3	68.13	22	67.59	69.70	-19	43,257	-0.04%
2018/06/08	23	62.69	30	62.37	63.40	-7	42,538	-0.02%
2018/06/07	1	66.00	15	65.40	65.00	-14	42,363	-0.03%
2018/06/06	13	65.67	8	65.56	66.00	5	42,989	0.01%
2018/06/05	35	65.92	51	63.94	63.70	-16	43,474	-0.04%
2018/06/04	33	67.50	25.2	67.21	67.30	7.8	42,688	0.02%
2018/06/01	37	68.58	44	68.33	67.10	-7	42,378	-0.02%
2018/05/31	104	70.67	57	70.87	69.90	47	41,822	0.11%	大買/
2018/05/30	18	66.57	17	66.81	67.80	1	40,393	0.00%
2018/05/29	83	67.60	83	67.77	66.40	0	39,562	0.00%
2018/05/28	38	64.13	41	63.78	64.80	-3	37,968	-0.01%
2018/05/25	36	59.88	48	59.93	60.50	-12	36,847	-0.03%
2018/05/24	5	59.30	0	0.00	59.30	5	36,381	0.01%
2018/05/23	14	59.64	179	59.39	58.90	-165	36,141	-0.46%	大賣/鉅額交易
2018/05/22	20	60.25	22	60.46	58.50	-2	35,613	-0.01%
2018/05/21	7	62.84	15	62.71	62.60	-8	34,997	-0.02%
2018/05/18	25	61.84	45	61.58	63.20	-20	34,507	-0.06%
2018/05/17	31	62.27	21	62.91	61.20	10	33,760	0.03%
2018/05/16	29	61.30	34	61.42	62.00	-5	32,460	-0.02%
2018/05/15	15	58.19	23	58.20	57.30	-8	31,009	-0.03%
2018/05/14	5	57.08	18	57.22	58.10	-13	30,392	-0.04%
2018/05/11	13	55.93	13	54.67	52.90	0	29,133	0.00%
2018/05/10	4	51.65	7	52.30	53.50	-3	27,993	-0.01%
2018/05/09	38	53.20	32	53.48	52.50	6	27,547	0.02%
2018/05/08	73	52.78	26	53.52	53.80	47	26,881	0.17%
2018/05/07	2	48.20	2	49.00	50.00	0	25,652	0.00%
2018/05/03	27	50.22	5	49.58	48.75	22	25,913	0.08%
2018/05/02	3	48.57	4	48.70	48.90	-1	25,992	0.00%
2018/04/30	3	47.35	3	47.60	46.80	0	26,032	0.00%
2018/04/27	15	47.05	10	47.20	46.50	5	27,327	0.02%
2018/04/26	14	46.68	23	47.91	45.90	-9	28,276	-0.03%
2018/04/25	17	47.73	3	47.18	47.60	14	28,445	0.05%
2018/04/24	15	49.04	89	49.11	46.25	-74	29,126	-0.25%
2018/04/23	8	50.11	16	50.36	48.80	-8	28,557	-0.03%
2018/04/20	27	49.54	21	49.29	48.70	6	28,578	0.02%
2018/04/19	150	47.97	34	47.50	49.10	116	27,712	0.42%	大買/鉅額交易
2018/04/18	10	44.75	0	0.00	44.65	10	26,756	0.04%
2018/04/17	58	45.56	0	0.00	44.05	58	26,930	0.22%
2018/04/16	1	45.80	0	0.00	45.50	1	27,170	0.00%
2018/04/13	31	46.23	38	46.58	45.65	-7	27,575	-0.03%
2018/04/12	1	44.80	0	0.00	44.90	1	27,359	0.00%
2018/04/11	0	0.00	1	46.00	45.05	-1	28,225	0.00%
2018/04/09	1	44.45	4	44.25	43.80	-3	29,531	-0.01%
2018/04/03	4	43.53	0	0.00	44.25	4	29,498	0.01%
2018/04/02	5	43.25	12	43.63	43.05	-7	29,804	-0.02%
2018/03/31	13	44.60	9	43.96	44.00	4	29,953	0.01%
2018/03/30	2	45.73	1	46.00	44.70	1	30,304	0.00%
2018/03/29	7	47.06	15	46.68	45.50	-8	30,876	-0.03%
2018/03/28	0	0.00	4	45.85	45.80	-4	30,715	-0.01%
2018/03/27	40	46.88	27	47.01	47.15	13	30,879	0.04%
2018/03/26	6	44.93	2	45.35	45.75	4	31,408	0.01%
2018/03/23	3	45.25	0	0.00	45.00	3	31,596	0.01%
2018/03/22	2	47.95	21	47.30	47.05	-19	31,550	-0.06%
2018/03/21	21	47.87	3	47.30	47.00	18	31,458	0.06%
2018/03/20	7	47.01	6	47.35	47.25	1	31,677	0.00%
2018/03/19	18	48.59	18	48.84	47.65	0	31,851	0.00%
2018/03/16	2	47.20	4	48.66	47.20	-2	31,592	-0.01%
2018/03/15	5	46.60	5	46.65	47.00	0	31,638	0.00%
2018/03/14	3	47.32	33	48.00	46.90	-30	31,960	-0.09%
2018/03/13	23	48.06	11	48.28	48.55	12	32,804	0.04%
2018/03/12	25	47.81	18	47.92	47.75	7	33,151	0.02%
2018/03/09	7	45.66	10	46.88	47.50	-3	33,111	-0.01%
2018/03/08	0	0.00	7	43.09	43.20	-7	33,139	-0.02%
2018/03/07	1	42.95	1	43.25	42.70	0	33,542	0.00%
2018/03/06	10	42.43	1	42.25	42.40	9	33,993	0.03%
2018/03/05	2	42.00	9	42.33	41.40	-7	34,392	-0.02%
2018/03/02	0	0.00	1	44.20	44.10	-1	34,552	0.00%
2018/03/01	3	44.72	9	44.74	45.00	-6	35,135	-0.02%
2018/02/27	10	45.71	7	45.98	45.30	3	35,753	0.01%
2018/02/26	3	45.75	1	45.60	45.50	2	36,140	0.01%
2018/02/23	13	45.05	0	0.00	44.50	13	36,662	0.04%
2018/02/22	2	44.58	0	0.00	44.15	2	38,036	0.01%
2018/02/21	15	44.67	6	44.67	45.00	9	39,623	0.02%
2018/02/12	12	43.44	1	44.30	43.00	11	39,949	0.03%
2018/02/09	7	40.60	6	42.34	42.90	1	40,294	0.00%
2018/02/08	7	44.07	10	44.25	43.50	-3	40,591	-0.01%
2018/02/07	13	45.72	13	45.59	45.10	0	40,855	0.00%
2018/02/06	14	42.50	19	43.58	42.50	-5	41,706	-0.01%
2018/02/05	5	45.25	0	0.00	47.20	5	43,336	0.01%
2018/02/01	4	48.58	4	48.70	48.00	0	46,364	0.00%
2018/01/31	12	47.23	43	47.10	48.00	-31	47,867	-0.06%
2018/01/30	22	49.91	0	0.00	48.60	22	48,603	0.05%
2018/01/29	2	49.75	2	49.65	49.85	0	48,644	0.00%
2018/01/26	5	49.54	13	49.69	49.00	-8	48,988	-0.02%
2018/01/25	14	50.09	2	51.10	49.50	12	48,892	0.02%
2018/01/24	18	52.66	8	52.56	52.30	10	48,813	0.02%
2018/01/23	31	53.69	25	53.92	52.40	6	49,067	0.01%
2018/01/22	17	51.76	10	52.04	53.60	7	48,434	0.01%
2018/01/19	9	48.20	14	48.38	48.75	-5	49,111	-0.01%
2018/01/18	11	48.25	20	48.31	47.90	-9	49,222	-0.02%
2018/01/17	22	47.24	36	46.94	46.90	-14	49,485	-0.03%
2018/01/16	36	47.20	36	47.61	47.05	0	50,360	0.00%
2018/01/15	13	45.89	13	45.95	47.00	0	51,050	0.00%
2018/01/12	10	46.79	6	47.00	45.90	4	51,888	0.01%
2018/01/11	25	45.79	23	45.91	46.20	2	52,157	0.00%
2018/01/10	72	46.50	68	46.80	45.85	4	52,303	0.01%
2018/01/09	39	46.38	26	46.46	47.25	13	52,530	0.02%
2018/01/08	41	46.34	91	46.08	45.05	-50	52,941	-0.09%
2018/01/05	147	47.28	172	47.78	47.15	-25	53,817	-0.05%	大買/大賣/
2018/01/04	42	44.85	21	45.10	46.50	21	54,411	0.04%
2018/01/03	35	44.21	6	44.25	43.95	29	53,809	0.05%
2018/01/02	1	42.55	7	42.62	42.35	-6	53,322	-0.01%