合晶 (6182)-日盛-大墩券商分點個股進出

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
39.55
漲跌
▼0.10
漲幅
-0.25%
成交量
981張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

合晶 (6182)籌碼相關－日盛-大墩券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

日盛-大墩券商分點個股進出
日盛-大墩券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/06	3	47.70	0	0.00	47.60	3	4,906	0.06%
2023/03/31	7	48.79	5	48.74	48.50	2	4,867	0.04%
2023/03/30	0	0.00	1	48.65	48.65	-1	4,837	-0.02%
2023/03/29	3	48.38	0	0.00	48.00	3	4,819	0.06%
2023/03/28	3	48.60	1	48.10	48.10	2	4,807	0.04%
2023/03/27	4	48.71	3	48.77	48.90	1	4,706	0.02%
2023/03/24	7	49.26	1	49.65	49.35	6	4,633	0.13%
2023/03/23	3	48.62	1	48.85	49.55	2	4,531	0.04%
2023/03/22	12	48.53	6	48.50	48.90	6	4,355	0.14%
2023/03/21	7	47.95	2	48.18	47.70	5	4,191	0.12%
2023/03/16	1	46.05	2	46.58	46.45	-1	3,860	-0.03%
2023/03/15	0	0.00	31	45.63	45.95	-31	3,782	-0.82%
2023/03/14	1	44.00	0	0.00	44.90	1	3,738	0.03%
2023/03/13	2	44.63	1	44.75	44.75	1	3,733	0.03%
2023/03/10	2	45.93	3	45.62	45.40	-1	3,731	-0.03%
2023/03/09	3	46.50	1	46.60	46.20	2	3,782	0.05%
2023/03/08	2	46.25	11	46.57	46.90	-9	3,772	-0.24%
2023/03/07	3	46.27	4	46.24	46.10	-1	3,742	-0.03%
2023/02/24	2	44.80	2	44.78	44.90	0	3,889	0.00%
2023/02/22	2	45.05	0	0.00	45.15	2	3,948	0.05%
2023/02/21	0	0.00	2	45.88	45.85	-2	3,949	-0.05%
2023/02/20	0	0.00	1	46.40	46.35	-1	4,028	-0.02%
2023/02/17	5	46.16	0	0.00	46.25	5	4,126	0.12%
2023/02/16	2	45.48	6	46.06	46.45	-4	4,165	-0.10%
2023/02/14	1	45.45	0	0.00	45.05	1	4,354	0.02%
2023/02/13	2	45.25	0	0.00	45.15	2	4,433	0.05%
2023/02/09	1	46.85	5	46.81	46.65	-4	4,594	-0.09%
2023/02/08	11	46.51	1	46.15	46.15	10	4,578	0.22%
2023/02/06	1	44.75	2	45.30	44.70	-1	4,616	-0.02%
2023/02/02	1	46.00	8	46.20	46.10	-7	4,610	-0.15%
2023/02/01	0	0.00	7	45.47	45.50	-7	4,585	-0.15%
2023/01/31	16	44.38	18	44.33	44.85	-2	4,618	-0.04%
2023/01/30	12	44.39	1	43.10	44.50	11	4,570	0.24%
2023/01/16	1	42.15	0	0.00	42.20	1	4,562	0.02%
2023/01/13	1	42.90	0	0.00	41.80	1	4,593	0.02%
2023/01/11	3	43.55	2	43.50	43.40	1	4,613	0.02%
2023/01/10	4	43.75	7	43.47	43.90	-3	4,666	-0.06%
2023/01/09	12	43.84	3	43.45	44.25	9	4,683	0.19%
2023/01/06	0	0.00	1	42.30	42.50	-1	4,652	-0.02%
2023/01/05	4	41.98	2	42.35	41.65	2	4,758	0.04%
2022/12/30	1	41.60	6	41.25	40.80	-5	4,942	-0.10%
2022/12/29	1	40.85	0	0.00	41.00	1	5,014	0.02%
2022/12/27	3	42.03	0	0.00	42.15	3	5,257	0.06%
2022/12/21	0	0.00	4	41.95	41.65	-4	5,752	-0.07%
2022/12/20	3	42.07	10	42.60	41.85	-7	6,069	-0.12%
2022/12/19	2	43.50	0	0.00	43.40	2	6,280	0.03%
2022/12/15	10	44.70	10	44.71	44.60	0	6,395	0.00%
2022/12/14	0	0.00	9	44.47	44.80	-9	6,467	-0.14%
2022/12/13	0	0.00	6	43.95	43.85	-6	6,483	-0.09%
2022/12/12	2	43.85	0	0.00	43.75	2	6,505	0.03%
2022/12/09	1	44.60	0	0.00	44.25	1	6,550	0.02%
2022/12/08	2	44.85	0	0.00	44.85	2	6,563	0.03%
2022/12/07	1	44.80	11	44.92	44.75	-10	6,595	-0.15%
2022/12/06	6	46.74	0	0.00	46.00	6	6,609	0.09%
2022/12/05	4	47.65	0	0.00	47.70	4	6,613	0.06%
2022/12/02	8	47.63	0	0.00	47.60	8	6,622	0.12%
2022/12/01	2	47.35	16	47.50	47.70	-14	6,644	-0.21%
2022/11/30	4	45.79	4	45.98	45.95	0	6,594	0.00%
2022/11/29	2	44.95	1	44.75	45.20	1	6,728	0.01%
2022/11/28	8	45.72	5	45.75	45.55	3	6,740	0.04%
2022/11/25	2	46.20	0	0.00	45.90	2	6,802	0.03%
2022/11/24	12	46.39	10	46.43	46.50	2	6,820	0.03%
2022/11/23	7	45.54	0	46.05	45.20	7	6,795	0.10%
2022/11/22	6	45.62	4	45.60	45.65	2	6,842	0.03%
2022/11/21	9	45.98	2	46.10	45.85	7	7,128	0.10%
2022/11/18	4	46.04	5	45.65	45.65	-1	7,432	-0.01%
2022/11/17	10	46.00	6	46.28	46.20	4	7,423	0.05%
2022/11/16	6	45.95	6	45.94	46.10	0	7,464	0.00%
2022/11/15	1	45.80	15	45.73	46.00	-14	7,430	-0.19%
2022/11/14	4	44.81	16	44.76	45.00	-12	7,468	-0.16%
2022/11/11	15	45.25	8	45.05	44.75	7	7,530	0.09%
2022/11/10	3	43.80	6	43.74	43.80	-3	7,430	-0.04%
2022/11/09	0	0.00	1	42.75	43.00	-1	7,527	-0.01%
2022/11/08	8.3	42.73	5	43.12	42.25	3.3	7,570	0.04%
2022/11/07	6	42.21	3	42.22	42.35	3	7,805	0.04%
2022/11/04	1	41.20	3	41.97	42.20	-2	8,032	-0.02%
2022/11/03	2	40.95	1	41.25	41.40	1	8,027	0.01%
2022/11/02	3	40.78	4	40.70	41.00	-1	8,098	-0.01%
2022/11/01	12	40.23	2	40.25	40.20	10	8,034	0.12%
2022/10/31	0	0.00	2	39.75	39.90	-2	8,129	-0.02%
2022/10/28	2	39.23	0	0.00	39.05	2	8,131	0.02%
2022/10/27	0	0.00	3	39.25	39.95	-3	8,121	-0.04%
2022/10/26	10	37.70	0	0.00	37.60	10	8,063	0.12%
2022/10/25	1	38.30	3	38.55	38.30	-2	8,072	-0.02%
2022/10/24	3	39.20	3	40.00	38.95	0	8,111	0.00%
2022/10/21	0	0.00	1	38.50	39.05	-1	8,078	-0.01%
2022/10/20	1	38.60	0	0.00	38.70	1	8,089	0.01%
2022/10/19	2	39.25	1	39.95	39.00	1	8,105	0.01%
2022/10/18	1	39.15	0	0.00	39.55	1	8,090	0.01%
2022/10/17	4	38.11	2	38.65	39.80	2	8,162	0.02%
2022/10/14	1	38.00	8.1	38.45	38.95	-7.1	8,231	-0.09%
2022/10/13	1	38.85	0	0.00	36.40	1	8,282	0.01%
2022/10/11	1	38.60	0	0.00	38.40	1	8,291	0.01%
2022/10/07	2	40.45	2	40.50	40.60	0	8,336	0.00%
2022/10/05	19.2	41.18	6	41.43	40.80	13.2	8,345	0.16%
2022/10/04	4	39.59	5	39.86	39.90	-1	8,311	-0.01%
2022/10/03	1	38.35	1	39.05	38.60	0	8,391	0.00%
2022/09/30	20	39.45	1	38.80	39.45	19	8,407	0.23%
2022/09/29	6	38.98	0	0.00	38.30	6	8,428	0.07%
2022/09/28	7	38.83	0	0.00	37.90	7	8,439	0.08%
2022/09/27	3	39.05	18	38.34	40.30	-15	8,331	-0.18%
2022/09/26	4	42.80	10.1	41.49	40.15	-6.1	8,083	-0.08%
2022/09/23	1	45.15	5	45.12	44.60	-4	7,976	-0.05%
2022/09/22	2	45.00	2.2	45.43	45.80	-0.2	7,992	0.00%
2022/09/21	2	45.98	1	46.05	45.35	1	7,978	0.01%
2022/09/20	1	46.95	0	0.00	46.60	1	7,971	0.01%
2022/09/19	2	47.00	0	0.00	46.80	2	8,015	0.02%
2022/09/16	2	47.55	5	47.91	47.25	-3	8,045	-0.04%
2022/09/15	6	48.72	3	48.78	48.25	3	8,114	0.04%
2022/09/14	1	48.20	5	47.24	48.80	-4	8,186	-0.05%
2022/09/13	20	49.23	3	49.15	48.90	17	8,228	0.21%
2022/09/12	3	48.97	2	49.25	49.30	1	8,309	0.01%
2022/09/08	2	47.70	1	47.70	48.00	1	8,404	0.01%
2022/09/07	2	46.67	1	46.85	46.50	1	8,480	0.01%
2022/09/06	5	48.07	3	48.07	47.30	2	8,494	0.02%
2022/09/05	2	49.90	3	48.80	48.50	-1	8,483	-0.01%
2022/09/02	3	51.40	2	51.80	51.00	1	8,479	0.01%
2022/09/01	4	51.33	1	51.60	51.10	3	8,484	0.04%
2022/08/31	1	51.40	0	0.00	52.20	1	8,464	0.01%
2022/08/30	0	0.00	13	51.72	52.00	-13	8,477	-0.15%
2022/08/29	4	50.63	2	50.60	50.70	2	8,441	0.02%
2022/08/26	74	53.36	68	53.04	52.70	6	8,393	0.07%
2022/08/25	7.1	53.07	7	52.76	53.60	0.1	8,176	0.00%
2022/08/24	0	0.00	1	50.40	50.30	-1	7,970	-0.01%
2022/08/23	2	50.00	31	50.15	50.70	-29	8,204	-0.35%
2022/08/22	1	51.30	2	51.10	50.80	-1	8,484	-0.01%
2022/08/19	1	51.70	1.2	51.67	51.60	-0.2	8,626	0.00%
2022/08/18	9	50.68	5	50.90	51.50	4	8,886	0.05%
2022/08/17	2	51.10	3	50.90	50.90	-1	8,984	-0.01%
2022/08/16	11	51.12	5	51.36	51.00	6	9,064	0.07%
2022/08/15	2	49.93	3	49.93	50.20	-1	8,954	-0.01%
2022/08/12	9	50.37	12	50.35	50.30	-3	8,964	-0.03%
2022/08/11	18	49.31	28	49.57	49.60	-10	8,792	-0.11%
2022/08/10	12	47.45	1.2	47.23	47.60	10.8	8,698	0.12%
2022/08/09	9	46.73	8	46.74	47.10	1	8,845	0.01%
2022/08/08	1	45.90	0	0.00	45.95	1	9,344	0.01%
2022/08/05	5.5	46.01	2	46.25	46.50	3.5	9,800	0.04%
2022/08/04	23	44.82	2	45.30	45.30	21	9,801	0.21%
2022/08/02	10	45.74	1	45.25	45.45	9	10,187	0.09%
2022/08/01	10	47.63	5	47.35	47.15	5	10,426	0.05%
2022/07/29	0	0.00	4	48.08	47.75	-4	10,543	-0.04%
2022/07/28	4	47.40	5	47.67	47.00	-1	10,780	-0.01%
2022/07/27	1	46.95	0.1	47.10	47.15	0.9	10,957	0.01%
2022/07/26	3	46.83	0	0.00	45.90	3	10,981	0.03%
2022/07/25	1	47.20	1	47.60	47.55	0	11,009	0.00%
2022/07/22	12	48.59	13	48.25	48.10	-1	11,136	-0.01%
2022/07/21	36	48.28	4	48.70	48.95	32	11,207	0.29%
2022/07/20	3	47.67	2	47.63	47.25	1	11,225	0.01%
2022/07/19	12	46.30	7	46.43	46.55	5	11,345	0.04%
2022/07/18	7.2	47.75	3	48.08	48.20	4.2	11,402	0.04%
2022/07/15	2	46.65	9	46.91	47.55	-7	11,364	-0.06%
2022/07/13	2	45.25	4	45.76	44.80	-2	11,443	-0.02%
2022/07/12	5	44.49	0	0.00	44.00	5	11,600	0.04%
2022/07/11	3	48.00	2	48.10	47.30	1	11,749	0.01%
2022/07/07	3	43.70	8	44.66	44.90	-5	11,800	-0.04%
2022/07/06	4	44.63	1	43.30	43.30	3	12,100	0.02%
2022/07/05	5	45.32	8	45.78	46.00	-3	12,371	-0.02%
2022/07/04	0.5	44.35	0	0.00	44.55	0.5	12,364	0.00%
2022/07/01	2	46.63	1	48.60	45.05	1	12,365	0.01%
2022/06/30	1	48.20	0	0.00	48.05	1	12,273	0.01%
2022/06/29	1	50.00	1	50.30	50.50	0	12,324	0.00%
2022/06/28	6	50.97	1	50.90	51.00	5	12,440	0.04%
2022/06/27	6	52.07	9	52.18	52.40	-3	12,592	-0.02%
2022/06/24	0	0.00	16	50.80	50.50	-16	12,776	-0.13%
2022/06/23	1	49.50	1	50.10	49.95	0	13,229	0.00%
2022/06/22	13	51.01	0	0.00	50.20	13	14,000	0.09%
2022/06/21	0	0.00	7	51.33	52.40	-7	14,530	-0.05%
2022/06/20	1	51.80	22	51.12	50.20	-21	14,839	-0.14%
2022/06/17	1	51.80	1	52.30	52.60	0	14,885	0.00%
2022/06/16	10	56.85	16	55.79	54.60	-6	14,888	-0.04%
2022/06/15	6	57.40	37	57.02	57.00	-31	14,993	-0.21%
2022/06/14	3	57.43	7	56.87	58.40	-4	15,309	-0.03%
2022/06/13	14.1	58.03	6	58.17	57.70	8.1	15,378	0.05%
2022/06/10	4	60.50	0	0.00	60.50	4	15,371	0.03%
2022/06/09	2	61.10	5	61.36	61.00	-3	15,626	-0.02%
2022/06/08	9	61.59	6	61.42	60.80	3	15,664	0.02%
2022/06/07	4	61.10	4	61.05	61.30	0	15,905	0.00%
2022/06/06	5	61.34	0	0.00	61.00	5	16,035	0.03%
2022/06/02	6	61.90	8	61.61	61.60	-2	16,288	-0.01%
2022/06/01	8	61.66	10	61.86	61.60	-2	16,483	-0.01%
2022/05/31	52	62.55	51	62.35	62.30	1	16,488	0.01%
2022/05/30	44	62.16	46	62.08	62.00	-2	16,441	-0.01%
2022/05/27	28	60.85	25	60.77	60.70	3	16,268	0.02%
2022/05/26	15	60.75	21	60.19	60.00	-6	16,175	-0.04%
2022/05/25	2	58.90	6	59.30	59.80	-4	15,883	-0.03%
2022/05/24	6	59.05	4	58.78	57.50	2	15,892	0.01%
2022/05/23	37	59.59	38	59.51	59.40	-1	15,785	-0.01%
2022/05/20	2	59.15	21	58.81	59.60	-19	15,830	-0.12%
2022/05/19	11	57.73	5	58.60	59.60	6	15,801	0.04%
2022/05/18	20	59.67	8	59.36	59.30	12	15,781	0.08%
2022/05/17	29	59.16	24	59.38	60.10	5	15,738	0.03%
2022/05/16	32	59.73	37	59.98	58.60	-5	15,715	-0.03%
2022/05/13	11	59.24	19	58.54	59.70	-8	15,340	-0.05%
2022/05/12	34	56.65	26	55.89	55.50	8	15,166	0.05%
2022/05/11	36	57.53	35	57.02	56.90	1	15,825	0.01%
2022/05/10	35	56.57	25	56.56	58.00	10	16,239	0.06%
2022/05/09	10	56.50	31	57.16	56.60	-21	16,322	-0.13%
2022/05/06	5	55.26	4	55.35	55.50	1	16,342	0.01%
2022/05/05	2	57.50	3	56.93	57.80	-1	16,717	-0.01%
2022/05/04	14	55.84	10	55.67	55.60	4	16,714	0.02%
2022/05/03	2	55.30	0	0.00	55.50	2	16,822	0.01%
2022/04/29	12	54.42	0	0.00	54.30	12	17,101	0.07%
2022/04/28	5	54.66	8	54.20	54.70	-3	17,318	-0.02%
2022/04/27	0	0.00	28	53.82	53.80	-28	17,354	-0.16%
2022/04/26	16	55.29	8	55.00	54.70	8	17,287	0.05%
2022/04/25	4	54.63	26	54.60	54.20	-22	17,357	-0.13%
2022/04/22	5	58.64	3	58.17	57.90	2	17,523	0.01%
2022/04/21	1	59.60	0	0.00	59.90	1	17,766	0.01%
2022/04/20	8	59.60	1	59.20	58.90	7	18,011	0.04%
2022/04/19	10	60.03	1	59.90	59.30	9	18,412	0.05%
2022/04/18	7	59.51	7	59.39	59.00	0	18,403	0.00%
2022/04/15	17	59.11	11	59.34	58.40	6	18,432	0.03%
2022/04/14	19	61.63	4	61.05	60.80	15	18,655	0.08%
2022/04/13	21	61.92	11	62.13	62.40	10	18,634	0.05%
2022/04/12	5	61.02	2	62.00	60.90	3	18,821	0.02%
2022/04/11	54	65.48	87	64.69	62.60	-33	18,728	-0.18%
2022/04/08	2	68.10	2	68.01	68.00	0	18,893	0.00%
2022/04/07	3	69.10	1	68.20	68.00	2	18,970	0.01%
2022/04/06	0	0.00	3	69.30	69.40	-3	19,232	-0.02%
2022/04/01	7	67.74	4	68.90	69.00	3	19,662	0.02%
2022/03/31	12	69.37	1	69.50	68.90	11	19,841	0.06%
2022/03/30	17	70.05	14.4	69.85	69.80	2.7	19,946	0.01%
2022/03/29	9	69.62	2	70.30	70.00	7	20,416	0.03%
2022/03/28	34	68.52	8	68.83	70.50	26	20,327	0.13%
2022/03/25	48	72.70	27	71.27	71.10	21	20,092	0.10%
2022/03/24	34.1	76.25	15	76.07	76.30	19.1	19,374	0.10%
2022/03/23	10.7	78.40	19.1	78.66	79.00	-8.4	19,064	-0.04%
2022/03/22	7	76.99	3	77.17	77.20	4	19,631	0.02%
2022/03/21	5.6	76.34	1	76.78	75.80	4.6	19,753	0.02%
2022/03/18	6	74.33	3	75.17	75.30	3	20,122	0.01%
2022/03/17	9	73.97	23	74.05	74.90	-14	20,327	-0.07%
2022/03/16	5	71.24	2	71.15	70.40	3	20,662	0.01%
2022/03/15	13	70.98	0	0.00	70.20	13	21,408	0.06%
2022/03/14	20	73.13	37	73.29	72.50	-17	23,269	-0.07%
2022/03/11	22	70.26	2	70.20	71.40	20	23,531	0.08%
2022/03/10	23	71.44	5	71.86	71.70	18	24,096	0.07%
2022/03/09	8	69.33	5	68.62	68.60	3	24,579	0.01%
2022/03/08	15	70.48	7.1	69.94	68.10	7.9	25,744	0.03%
2022/03/07	10.1	72.27	0	0.00	72.00	10.1	27,870	0.04%
2022/03/04	8	76.70	4	76.85	76.50	4	30,560	0.01%
2022/03/03	35	77.37	38	77.87	77.40	-3	32,162	-0.01%
2022/03/02	0	0.00	4	75.65	76.30	-4	33,425	-0.01%
2022/03/01	19	73.48	0	0.00	75.20	19	35,505	0.05%
2022/02/25	1	72.90	1	73.20	72.40	0	37,159	0.00%
2022/02/24	11	72.22	10	72.33	71.50	1	37,706	0.00%
2022/02/23	1.1	75.70	1	75.30	75.80	0.1	38,556	0.00%
2022/02/22	4	74.65	16	75.19	74.90	-12	38,753	-0.03%
2022/02/21	7.1	77.57	1	77.40	77.30	6.1	38,827	0.02%
2022/02/18	5	77.46	5.5	76.62	78.30	-0.5	39,120	0.00%
2022/02/17	24	77.73	25	76.99	77.00	-1	39,815	0.00%
2022/02/16	1	79.00	43	78.13	78.10	-42	39,830	-0.11%
2022/02/15	9.5	78.71	17	79.16	77.80	-7.5	40,095	-0.02%
2022/02/14	66	78.36	32	78.41	77.80	34	40,215	0.08%
2022/02/11	50	79.85	59	79.88	79.70	-9	40,771	-0.02%
2022/02/10	49.1	76.51	52.9	77.69	78.10	-3.9	40,750	-0.01%
2022/02/09	40	74.87	34	74.72	74.70	6	40,664	0.01%
2022/02/08	28	72.78	36	72.73	73.00	-8	41,039	-0.02%
2022/02/07	65.4	73.85	55	73.11	73.40	10.4	40,868	0.03%
2022/01/26	24.2	75.55	31	75.29	76.80	-6.9	40,695	-0.02%
2022/01/25	15	75.87	14	75.82	75.40	1	41,051	0.00%
2022/01/24	27	74.58	24.6	74.31	75.30	2.5	41,508	0.01%
2022/01/21	17.6	74.49	18.1	75.22	73.10	-0.5	41,929	0.00%
2022/01/20	3.4	75.99	14	76.05	77.60	-10.6	41,885	-0.03%
2022/01/19	8	77.11	2	77.25	77.10	6	41,826	0.01%
2022/01/18	8	79.51	1	79.50	78.60	7	41,937	0.02%
2022/01/17	14	79.62	6	79.32	79.30	8	41,950	0.02%
2022/01/14	16	76.79	4	78.25	78.10	12	42,033	0.03%
2022/01/13	20	79.93	15.2	79.61	79.60	4.8	42,427	0.01%
2022/01/12	29	79.51	24	79.31	78.20	5	42,420	0.01%
2022/01/11	34.2	79.35	5	78.50	78.30	29.2	42,167	0.07%
2022/01/10	2	79.40	3.1	79.74	80.00	-1.1	42,243	0.00%
2022/01/07	5	80.48	3	80.23	78.50	2	42,337	0.00%
2022/01/06	0.1	82.00	0	0.00	82.90	0.1	41,989	0.00%
2022/01/05	9	84.10	26	83.47	82.50	-17	42,144	-0.04%
2022/01/04	10.2	85.36	11.1	85.59	85.50	-0.9	42,220	0.00%
2022/01/03	19	86.49	14.1	86.63	84.80	4.9	42,114	0.01%
2021/12/30	8	85.50	41	84.91	85.50	-33	42,011	-0.08%
2021/12/29	10	85.50	9	85.74	85.00	1	42,044	0.00%
2021/12/28	13.2	85.19	4	84.60	84.20	9.2	41,934	0.02%
2021/12/27	24	84.03	23	84.37	84.70	1	41,756	0.00%
2021/12/24	14	83.51	30	83.56	82.50	-16	41,692	-0.04%
2021/12/23	23	83.88	23	84.15	83.20	0	41,679	0.00%
2021/12/22	5	81.68	21.2	81.62	81.00	-16.2	41,410	-0.04%
2021/12/21	4	81.23	13	80.95	81.20	-9	41,428	-0.02%
2021/12/20	4	82.30	7	82.66	82.20	-3	41,361	-0.01%
2021/12/17	4	82.78	5	82.44	82.40	-1	41,536	0.00%
2021/12/16	48.2	84.83	32	84.75	84.50	16.2	41,773	0.04%
2021/12/15	14	81.80	4	81.50	81.80	10	41,044	0.02%
2021/12/14	5	81.06	18	81.48	81.60	-13	41,013	-0.03%
2021/12/13	8	83.26	12	83.24	82.80	-4	40,747	-0.01%
2021/12/10	39	85.51	31	85.53	84.90	8	40,474	0.02%
2021/12/09	49.3	87.38	45.1	86.03	84.60	4.2	39,901	0.01%
2021/12/08	77	87.86	77	87.85	88.40	0	39,235	0.00%
2021/12/07	15	83.77	15	83.41	84.30	0	37,600	0.00%
2021/12/06	16.1	84.43	15	83.84	83.30	1.1	37,365	0.00%
2021/12/03	35	85.83	39	85.73	86.50	-4	37,287	-0.01%
2021/12/02	35	86.41	29.1	85.62	85.40	5.9	37,252	0.02%
2021/12/01	125.1	86.70	121	86.52	86.70	4.1	36,316	0.01%	大買/大賣/
2021/11/30	191.3	85.87	164	85.91	81.80	27.3	34,565	0.08%	大買/大賣/
2021/11/29	77	80.35	117.2	81.01	84.90	-40.2	32,731	-0.12%	大賣/
2021/11/26	33	77.98	45.3	77.57	77.20	-12.3	31,324	-0.04%
2021/11/25	65	77.68	87.3	77.16	79.70	-22.3	30,253	-0.07%
2021/11/24	72	75.78	42.8	76.19	76.40	29.2	28,302	0.10%
2021/11/23	27.3	70.15	5	69.92	69.50	22.3	27,223	0.08%
2021/11/22	41	69.59	69	70.18	71.20	-28	27,501	-0.10%
2021/11/19	8	68.08	1	68.70	67.30	7	27,702	0.03%
2021/11/18	7	68.24	6	67.73	67.70	1	27,758	0.00%
2021/11/17	6	67.95	19.2	68.80	68.90	-13.2	27,904	-0.05%
2021/11/16	34	69.26	17	69.96	68.20	17	27,849	0.06%
2021/11/15	3	67.87	4	67.40	67.40	-1	27,355	0.00%
2021/11/12	8	67.48	2	67.25	66.80	6	27,411	0.02%
2021/11/11	8	68.63	11	69.44	68.60	-3	27,191	-0.01%
2021/11/10	10.3	70.51	43	69.91	69.60	-32.8	27,049	-0.12%
2021/11/09	19	68.63	25	68.87	68.30	-6	26,377	-0.02%
2021/11/08	9	67.09	16	68.34	66.60	-7	25,834	-0.03%
2021/11/05	9	66.74	16	67.34	66.30	-7	25,599	-0.03%
2021/11/04	6	64.87	5.5	64.72	64.70	0.5	25,211	0.00%
2021/11/03	24	64.28	118.3	64.71	64.10	-94.3	25,388	-0.37%	大賣/
2021/11/02	32	67.47	8	67.00	65.50	24	25,396	0.09%
2021/11/01	153	67.72	42	67.59	68.00	111	25,138	0.44%	大買/鉅額交易
2021/10/29	33	64.47	101	64.09	64.20	-68	24,825	-0.27%	大賣/
2021/10/28	12	62.90	26	62.74	61.60	-14	24,286	-0.06%
2021/10/27	11	61.87	5	62.00	62.10	6	24,335	0.02%
2021/10/26	8	61.84	3	61.97	61.20	5	24,811	0.02%
2021/10/25	18	61.28	0	0.00	61.60	18	25,087	0.07%
2021/10/22	25	61.94	12	62.08	62.00	13	25,756	0.05%
2021/10/21	27	61.61	30	61.44	60.50	-3	26,940	-0.01%
2021/10/20	8	58.65	2	59.15	58.30	6	27,151	0.02%
2021/10/19	10	57.43	3.5	57.57	57.10	6.5	27,572	0.02%
2021/10/18	5	57.78	2.1	57.92	56.80	2.9	28,329	0.01%
2021/10/15	4	57.20	9	58.39	58.80	-5	28,865	-0.02%
2021/10/14	8	55.24	6	55.62	55.10	2	29,007	0.01%
2021/10/13	14	56.63	11	56.77	54.90	3	29,386	0.01%
2021/10/12	10	58.24	2	59.15	57.70	8	29,393	0.03%
2021/10/08	9	61.17	6	61.47	61.30	3	29,452	0.01%
2021/10/07	7	61.47	5	61.46	62.10	2	29,875	0.01%
2021/10/06	4	59.95	1	58.50	58.50	3	31,380	0.01%
2021/10/05	20	58.04	7	58.90	60.40	13	32,249	0.04%
2021/10/04	6	60.28	27	59.10	58.20	-21	32,428	-0.06%
2021/10/01	5	60.82	22	61.10	60.50	-17	33,205	-0.05%
2021/09/30	0	0.00	1	63.80	63.60	-1	34,625	0.00%
2021/09/29	10.2	63.76	18	62.87	63.20	-7.8	34,630	-0.02%
2021/09/28	4.3	67.23	4	67.60	67.10	0.3	34,636	0.00%
2021/09/27	30	68.74	31	68.57	68.10	-1	34,805	0.00%
2021/09/24	12	69.80	9	69.26	69.00	3	35,209	0.01%
2021/09/23	19	70.30	22	69.92	69.60	-3	35,387	-0.01%
2021/09/22	16	68.86	14	69.09	69.30	2	35,842	0.01%
2021/09/17	37	68.68	9	68.62	69.40	28	36,073	0.08%
2021/09/16	13	68.84	15	69.09	69.00	-2	36,748	-0.01%
2021/09/15	5	67.20	3	67.30	67.10	2	37,667	0.01%
2021/09/14	5	68.40	1	69.10	68.10	4	39,322	0.01%
2021/09/13	22	68.67	12	68.87	68.30	10	40,604	0.02%
2021/09/10	15	67.91	15	68.09	69.30	0	41,229	0.00%
2021/09/09	9	66.68	13	67.05	67.00	-4	43,160	-0.01%
2021/09/08	20	65.75	11	66.05	65.00	9	43,523	0.02%
2021/09/07	49	69.23	42	68.40	68.60	7	43,238	0.02%
2021/09/06	14	70.91	9	70.69	70.60	5	42,950	0.01%
2021/09/03	14	70.70	34	71.56	72.00	-20	42,853	-0.05%
2021/09/02	69	72.36	66	71.93	68.80	3	43,072	0.01%
2021/09/01	8	70.06	9	69.64	70.70	-1	42,978	0.00%
2021/08/31	19	69.82	17	70.12	70.40	2	43,744	0.00%
2021/08/30	31	69.77	30	70.08	69.60	1	43,580	0.00%
2021/08/27	8	69.76	10	69.88	68.70	-2	43,718	0.00%
2021/08/26	28	69.99	63	69.98	70.20	-35	43,464	-0.08%
2021/08/25	128	68.30	109	68.43	68.70	19	42,798	0.04%	大買/大賣/
2021/08/24	44	65.53	31	64.87	64.60	13	41,825	0.03%
2021/08/23	16	64.38	16.5	64.55	64.90	-0.5	41,991	0.00%
2021/08/20	20	62.03	7.2	62.01	62.00	12.8	42,002	0.03%
2021/08/19	10.2	61.16	7	61.73	60.00	3.2	42,029	0.01%
2021/08/18	6.1	58.65	15	58.84	60.30	-8.9	42,809	-0.02%
2021/08/17	7.2	59.06	13	57.61	56.00	-5.8	42,930	-0.01%
2021/08/16	67.1	60.18	63	60.56	59.20	4.1	42,830	0.01%
2021/08/13	1	60.30	6	62.68	59.80	-5	42,736	-0.01%
2021/08/12	1.1	63.74	0	0.00	63.00	1.1	42,761	0.00%
2021/08/11	8.1	63.04	9	63.11	63.00	-1	42,854	0.00%
2021/08/10	17	63.99	11	63.66	62.70	6	42,903	0.01%
2021/08/09	2.6	67.20	35	66.88	65.50	-32.4	43,104	-0.08%
2021/08/06	43.4	69.49	1.1	70.04	69.30	42.2	43,250	0.10%
2021/08/05	3	71.13	19	71.57	71.60	-16	43,441	-0.04%
2021/08/04	94	71.35	90.3	70.14	69.70	3.7	43,842	0.01%
2021/08/03	4.1	69.54	7	69.63	69.00	-2.9	43,935	-0.01%
2021/08/02	34.2	69.80	30	70.03	68.70	4.2	44,212	0.01%
2021/07/30	30	71.71	20.3	71.53	69.80	9.7	44,358	0.02%
2021/07/29	9.3	68.47	16.1	69.83	71.80	-6.8	44,148	-0.02%
2021/07/28	73	67.98	79	67.86	67.60	-6	44,340	-0.01%
2021/07/27	122.1	73.45	112.1	73.86	71.70	10	44,608	0.02%	大買/大賣/
2021/07/26	86	70.88	105.2	71.30	71.20	-19.2	43,726	-0.04%	大賣/
2021/07/23	73.1	69.38	43.1	70.30	67.90	30	43,313	0.07%
2021/07/22	253.2	69.32	259	68.73	69.30	-5.8	43,250	-0.01%	大買/大賣/
2021/07/21	17.3	67.18	58	67.30	66.40	-40.7	43,084	-0.09%
2021/07/20	33	66.58	27	65.91	65.10	6	44,059	0.01%
2021/07/19	33	66.78	29.1	67.09	67.10	3.9	45,994	0.01%
2021/07/16	16	65.48	18	65.32	65.10	-2	47,289	0.00%
2021/07/15	26.5	65.61	4.4	65.82	65.50	22.1	50,274	0.04%
2021/07/14	45.2	67.46	27	67.65	66.50	18.2	51,027	0.04%
2021/07/13	101.4	69.76	95	69.88	67.10	6.4	50,995	0.01%	大買/
2021/07/12	40	66.71	47	66.64	67.70	-7	49,305	-0.01%
2021/07/09	22	64.42	26	64.47	63.90	-4	48,631	-0.01%
2021/07/08	39	65.02	28	65.32	64.20	11	49,415	0.02%
2021/07/07	109	64.31	120.1	65.04	65.70	-11.1	49,823	-0.02%	大買/大賣/
2021/07/06	10	60.94	25	61.19	60.70	-15	49,067	-0.03%
2021/07/05	8	62.14	17	62.08	62.00	-9	50,883	-0.02%
2021/07/02	7	60.60	8	60.68	61.30	-1	51,926	0.00%
2021/07/01	19.3	59.35	15	59.16	58.80	4.3	52,148	0.01%
2021/06/30	29	61.82	2.2	62.68	61.10	26.8	51,772	0.05%
2021/06/29	18.3	63.02	71	62.73	62.00	-52.7	51,477	-0.10%
2021/06/28	26	61.06	53	60.75	61.00	-27	50,641	-0.05%
2021/06/25	125.5	61.72	133	61.43	60.90	-7.5	50,287	-0.01%	大買/大賣/
2021/06/24	86	62.87	58	63.17	62.80	28	49,465	0.06%
2021/06/23	93	62.66	80	62.34	64.50	13	48,366	0.03%
2021/06/22	37	60.23	71	60.48	59.60	-34	46,598	-0.07%
2021/06/21	47	58.88	66	58.80	59.20	-19	45,198	-0.04%
2021/06/18	158	59.42	178	59.37	58.00	-20	44,400	-0.05%	大買/大賣/
2021/06/17	5	55.68	41	55.78	56.50	-36	42,212	-0.09%
2021/06/16	22	53.87	17	54.58	53.20	5	41,615	0.01%
2021/06/15	30	54.07	15	54.73	54.50	15	41,494	0.04%
2021/06/11	14	53.88	9	53.82	53.70	5	41,405	0.01%
2021/06/10	33	55.60	24	55.90	55.10	9	41,386	0.02%
2021/06/09	352	54.86	359	54.59	54.50	-7	40,538	-0.02%	大買/大賣/
2021/06/08	58	54.14	48	54.25	53.40	10	39,603	0.03%
2021/06/07	10	51.61	17	51.12	52.30	-7	38,610	-0.02%
2021/06/04	22	52.42	7	52.21	51.50	15	38,533	0.04%
2021/06/03	17	52.05	53	52.16	52.70	-36	38,248	-0.09%
2021/06/02	11	51.95	15	51.79	50.70	-4	37,984	-0.01%
2021/06/01	22	51.92	6	51.70	51.60	16	37,889	0.04%
2021/05/28	33	51.19	19	51.05	50.80	14	37,541	0.04%
2021/05/27	12	50.05	22	49.85	50.00	-10	37,595	-0.03%
2021/05/26	196	51.34	148	51.33	49.65	48	38,069	0.13%	大買/大賣/
2021/05/25	9	46.93	10	48.09	49.35	-1	37,991	0.00%
2021/05/24	6	44.17	8	44.88	44.90	-2	37,818	-0.01%
2021/05/21	5	43.96	16	43.64	44.10	-11	37,958	-0.03%
2021/05/20	16	43.62	1	42.95	42.90	15	38,330	0.04%
2021/05/19	15	44.66	4	44.49	45.55	11	38,318	0.03%
2021/05/18	14	44.19	13	44.22	45.15	1	38,251	0.00%
2021/05/17	28	43.45	29	42.19	41.35	-1	38,136	0.00%
2021/05/14	11	45.45	2	44.30	44.45	9	37,652	0.02%
2021/05/13	6	45.84	12	44.65	46.10	-6	37,223	-0.02%
2021/05/12	48	46.31	75	47.19	45.20	-27	36,716	-0.07%
2021/05/11	27	48.87	82	48.77	48.10	-55	35,969	-0.15%
2021/05/10	30	52.90	11	52.11	51.50	19	35,516	0.05%
2021/05/07	18	53.14	18	53.51	54.70	0	35,156	0.00%
2021/05/06	39	52.34	47	51.37	51.20	-8	34,824	-0.02%
2021/05/05	33	53.98	10	53.28	51.80	23	34,990	0.07%
2021/05/04	66	54.55	28	54.36	55.20	38	34,372	0.11%
2021/05/03	61	58.04	66	55.04	54.90	-5	33,362	-0.01%
2021/04/29	16	58.05	29	57.64	58.00	-13	32,885	-0.04%
2021/04/28	12	57.63	9.1	57.72	56.90	2.9	32,626	0.01%
2021/04/27	53.1	56.65	46	56.45	56.10	7.1	32,409	0.02%
2021/04/26	108	59.84	88.6	59.84	58.80	19.4	31,778	0.06%	大買/
2021/04/23	56	56.93	1,085	56.51	58.30	-1,029	30,344	-3.39%	大賣/鉅額交易
2021/04/22	693	54.57	1,052	55.73	53.00	-359	29,151	-1.23%	大買/大賣/鉅額交易
2021/04/21	1,554	57.39	112	56.97	56.40	1,442	27,746	5.20%	大買/大賣/鉅額交易
2021/04/20	40	50.59	63	51.54	52.90	-23	24,892	-0.09%
2021/04/19	14	47.20	12	47.69	48.15	2	23,884	0.01%
2021/04/16	9	46.29	0	0.00	46.15	9	23,470	0.04%
2021/04/15	45	46.76	41	46.49	46.50	4	23,342	0.02%
2021/04/14	60	47.35	61	47.21	46.55	-1	23,124	0.00%
2021/04/13	91	50.35	101	50.21	48.20	-10	22,165	-0.05%	大賣/
2021/04/12	25	49.52	34	49.88	48.60	-9	20,842	-0.04%
2021/04/09	92	49.68	136	49.06	48.55	-44	20,153	-0.22%	大賣/
2021/04/08	56	46.33	154	46.93	48.00	-98	18,280	-0.54%	大賣/
2021/04/07	25	43.54	28	43.55	43.65	-3	17,193	-0.02%
2021/04/06	17	41.91	1	42.25	42.45	16	17,560	0.09%
2021/04/01	29	41.84	29	41.89	41.75	0	17,712	0.00%
2021/03/31	3	41.78	5	42.04	42.20	-2	17,669	-0.01%
2021/03/30	4	41.40	2	41.33	41.25	2	17,764	0.01%
2021/03/29	3	41.55	5	41.57	41.60	-2	18,033	-0.01%
2021/03/26	8	41.00	0	0.00	41.15	8	18,784	0.04%
2021/03/25	5	41.27	1	41.05	41.05	4	18,873	0.02%
2021/03/24	4	41.04	4	41.10	41.00	0	19,006	0.00%
2021/03/23	9	41.51	3	41.47	41.15	6	19,321	0.03%
2021/03/22	14	41.87	0	0.00	41.60	14	19,501	0.07%
2021/03/19	2	41.63	2	41.40	41.55	0	19,841	0.00%
2021/03/18	17	42.74	2	42.48	42.20	15	20,037	0.07%
2021/03/17	37	43.27	29	43.39	43.00	8	20,750	0.04%
2021/03/16	7	42.79	14	42.82	43.30	-7	21,165	-0.03%
2021/03/15	3	41.48	0	0.00	41.55	3	23,087	0.01%
2021/03/12	3	41.08	5	41.05	41.25	-2	24,180	-0.01%
2021/03/11	19	40.92	1	41.10	41.15	18	25,079	0.07%
2021/03/10	19	40.67	0	0.00	40.30	19	27,227	0.07%
2021/03/09	5	40.81	3	40.53	40.80	2	28,202	0.01%
2021/03/08	4	41.83	8	41.95	41.60	-4	28,620	-0.01%
2021/03/05	7	41.22	0	0.00	40.85	7	29,173	0.02%
2021/03/04	9	42.18	8	42.39	42.00	1	29,757	0.00%
2021/03/03	26	42.36	16	42.30	42.45	10	29,771	0.03%
2021/03/02	21	44.10	17	44.70	43.20	4	29,757	0.01%
2021/02/26	77	45.79	40	45.48	44.80	37	29,441	0.13%
2021/02/25	65	45.83	102	45.69	46.50	-37	28,947	-0.13%	大賣/
2021/02/24	9	43.34	10.3	43.43	42.90	-1.3	28,334	0.00%
2021/02/23	15	43.94	12	43.75	43.40	3	28,170	0.01%
2021/02/22	47	43.55	89	43.77	43.50	-42	27,996	-0.15%
2021/02/19	15	42.65	18	42.94	43.25	-3	27,507	-0.01%
2021/02/18	27	42.13	19	42.43	42.45	8	27,405	0.03%
2021/02/17	5	40.81	6	41.15	40.90	-1	27,170	0.00%
2021/02/05	0	0.00	1	38.90	38.65	-1	26,937	0.00%
2021/02/04	1	39.40	0	0.00	38.95	1	26,891	0.00%
2021/02/03	0	39.95	1	39.40	39.40	-1	26,883	0.00%
2021/02/02	1	39.65	1	39.80	39.70	0	26,830	0.00%
2021/02/01	4	39.03	0	0.00	39.00	4	26,794	0.01%
2021/01/29	4	40.53	4	40.64	40.00	0	26,700	0.00%
2021/01/28	9	40.96	8	40.93	41.00	1	26,567	0.00%
2021/01/27	56	41.59	39	41.82	41.45	17	26,466	0.06%
2021/01/26	1	39.85	3	40.23	40.20	-2	25,920	-0.01%
2021/01/25	21	40.52	12	40.75	40.40	9	25,874	0.03%
2021/01/22	25	39.99	29	40.00	40.45	-4	25,767	-0.02%
2021/01/21	14	39.59	11	38.55	38.35	3	25,526	0.01%
2021/01/20	27	41.10	51	41.25	39.20	-24	25,271	-0.09%
2021/01/19	16	43.28	29	43.41	42.95	-13	24,844	-0.05%
2021/01/18	24	43.15	10	43.04	43.45	14	24,675	0.06%
2021/01/15	155	44.68	209	44.62	43.85	-54	24,390	-0.22%	大買/大賣/
2021/01/14	100	43.71	15	43.62	43.35	85	23,214	0.37%
2021/01/13	132	43.33	136	43.32	43.20	-4	22,781	-0.02%	大買/大賣/
2021/01/12	5	42.81	6	42.25	41.90	-1	22,334	0.00%
2021/01/11	7	42.50	7	42.84	42.95	0	22,159	0.00%
2021/01/08	2	41.75	12.3	42.30	42.00	-10.3	22,102	-0.05%
2021/01/07	46	42.22	20.2	42.40	42.00	25.8	22,321	0.12%
2021/01/06	26	42.03	36	41.90	41.55	-10	22,178	-0.05%
2021/01/05	33	42.13	34	42.17	42.25	-1	21,936	0.00%
2021/01/04	17	42.41	12	42.35	41.80	5	21,825	0.02%
2020/12/31	5	43.45	7	43.69	42.80	-2	21,588	-0.01%
2020/12/30	31	43.93	35	43.98	43.65	-4	21,398	-0.02%
2020/12/29	82	44.23	78	43.84	43.90	4	21,047	0.02%
2020/12/28	17	41.77	46	41.76	42.65	-29	20,134	-0.14%
2020/12/25	1	41.90	0	0.00	41.70	1	19,751	0.01%
2020/12/24	13	42.23	25	42.55	42.20	-12	19,574	-0.06%
2020/12/23	16	42.72	30	42.61	42.60	-14	19,383	-0.07%
2020/12/22	55.5	42.84	44	43.37	41.80	11.5	19,094	0.06%
2020/12/21	3	40.90	12	40.74	41.50	-9	18,269	-0.05%
2020/12/18	16	41.29	27	41.25	41.10	-11	18,105	-0.06%
2020/12/17	16	41.23	17	41.54	41.10	-1	17,956	-0.01%
2020/12/16	7	42.61	13	42.76	42.50	-6	17,643	-0.03%
2020/12/15	30	42.87	27	43.01	41.60	3	17,424	0.02%
2020/12/14	23	43.83	52	43.78	43.40	-29	17,103	-0.17%
2020/12/11	50	44.52	54	44.73	44.25	-4	16,861	-0.02%
2020/12/10	35	44.93	59	44.96	44.05	-24	15,993	-0.15%
2020/12/09	443	47.46	439	46.63	45.70	4	15,207	0.03%	大買/大賣/
2020/12/08	68	45.19	66	45.11	45.70	2	13,020	0.02%
2020/12/07	60	44.30	123	43.72	43.05	-63	11,934	-0.53%	大賣/
2020/12/04	198	43.28	163	43.22	44.30	35	11,044	0.32%	大買/大賣/
2020/12/03	59	41.35	47.8	41.48	42.55	11.2	8,896	0.13%
2020/12/02	46	39.03	69	38.91	38.70	-23	8,094	-0.28%
2020/12/01	80	38.86	58	38.87	38.70	22	7,662	0.29%
2020/11/30	34	38.40	36	38.64	37.75	-2	7,067	-0.03%
2020/11/27	10	36.24	22	36.28	36.20	-12	6,504	-0.18%
2020/11/26	3	36.47	40	36.21	36.25	-37	6,560	-0.56%
2020/11/25	12	34.82	13	35.24	35.25	-1	6,471	-0.02%
2020/11/24	38	35.96	19	35.78	35.40	19	6,440	0.30%
2020/11/23	55	35.62	4	35.60	35.95	51	6,216	0.82%
2020/11/20	2	34.20	0	0.00	34.35	2	5,793	0.03%
2020/11/19	5	33.95	0	0.00	33.85	5	5,733	0.09%
2020/11/18	0	0.00	1	33.50	33.40	-1	5,645	-0.02%
2020/11/17	7	33.71	0	0.00	33.50	7	5,675	0.12%
2020/11/12	2	32.70	0	0.00	32.55	2	6,027	0.03%
2020/11/11	1	33.00	0	0.00	32.85	1	6,233	0.02%
2020/11/10	0	0.00	2	32.48	32.55	-2	6,234	-0.03%
2020/11/09	0	0.00	5	32.70	32.55	-5	6,280	-0.08%
2020/11/06	8	33.23	12	32.82	32.40	-4	6,308	-0.06%
2020/11/04	6	32.63	1	32.65	32.60	5	6,454	0.08%
2020/11/03	1	32.70	2	32.75	32.90	-1	6,647	-0.02%
2020/11/02	5	32.50	1	32.35	32.50	4	6,846	0.06%
2020/10/30	3	32.10	2	31.70	31.65	1	6,946	0.01%
2020/10/29	1	32.15	1	32.25	32.35	0	7,069	0.00%
2020/10/28	1	33.10	2	32.90	32.85	-1	7,182	-0.01%
2020/10/26	1	33.60	0	0.00	33.55	1	8,108	0.01%
2020/10/23	4	33.95	0	0.00	33.90	4	8,170	0.05%
2020/10/22	2	34.53	0	0.00	34.20	2	8,650	0.02%
2020/10/21	1	34.30	1	34.00	34.00	0	8,799	0.00%
2020/10/20	3	34.52	3	34.17	34.10	0	8,904	0.00%
2020/10/19	0	0.00	3	34.73	34.50	-3	8,956	-0.03%
2020/10/16	1	35.00	0	0.00	34.50	1	8,991	0.01%
2020/10/15	20	35.65	6	35.28	35.60	14	8,927	0.16%
2020/10/14	1	34.05	1	34.15	34.25	0	8,613	0.00%
2020/10/12	0	0.00	13	33.60	33.50	-13	8,986	-0.14%
2020/10/07	0	0.00	1	34.35	34.40	-1	9,079	-0.01%
2020/10/05	1	34.20	0	0.00	34.10	1	9,303	0.01%
2020/09/30	0	0.00	1	33.90	34.15	-1	9,459	-0.01%
2020/09/29	0	0.00	2	33.80	33.75	-2	9,617	-0.02%
2020/09/28	16	33.99	1	33.90	33.90	15	9,959	0.15%
2020/09/25	3	33.08	1	32.55	33.25	2	10,610	0.02%
2020/09/24	11	34.18	8	34.20	33.35	3	11,107	0.03%
2020/09/22	0	0.00	5	34.57	34.55	-5	11,169	-0.04%
2020/09/21	0	0.00	5	35.41	34.90	-5	11,158	-0.04%
2020/09/18	1	35.85	6	35.90	35.75	-5	11,133	-0.04%
2020/09/17	11	35.94	5	36.03	36.10	6	11,111	0.05%
2020/09/16	1	35.65	2	35.65	35.45	-1	10,976	-0.01%
2020/09/14	1	35.15	0	0.00	35.10	1	11,011	0.01%
2020/09/10	11	36.10	1	35.75	35.45	10	11,042	0.09%
2020/09/09	2	34.85	3	35.63	35.90	-1	11,088	-0.01%
2020/09/08	4	35.10	1	35.25	35.25	3	11,062	0.03%
2020/09/07	10	36.46	4	36.68	35.50	6	11,222	0.05%
2020/09/04	1	36.00	11	35.44	36.00	-10	10,950	-0.09%
2020/09/03	1	35.75	1	35.55	35.35	0	10,853	0.00%
2020/09/02	8	35.46	2	35.73	35.60	6	10,878	0.06%
2020/09/01	0	0.00	1	34.95	34.85	-1	11,131	-0.01%
2020/08/31	6	34.75	29	34.87	34.80	-23	10,967	-0.21%
2020/08/28	2	34.38	6	34.28	34.40	-4	10,840	-0.04%
2020/08/27	9	34.86	2	34.80	35.15	7	10,857	0.06%
2020/08/26	0	0.00	1	33.85	33.90	-1	10,986	-0.01%
2020/08/25	5	33.60	0	0.00	33.60	5	11,005	0.05%
2020/08/24	0	0.00	10	33.35	33.45	-10	11,001	-0.09%
2020/08/21	0	0.00	0.1	33.75	33.65	-0.1	11,014	0.00%
2020/08/20	8	33.20	6.1	32.98	33.00	1.9	11,012	0.02%
2020/08/19	2	35.80	8	35.93	35.65	-6	10,851	-0.06%
2020/08/18	4	36.85	6	36.83	36.45	-2	10,844	-0.02%
2020/08/17	18	36.76	9	36.71	36.85	9	10,705	0.08%
2020/08/14	1	35.45	0	0.00	35.40	1	10,541	0.01%
2020/08/13	10	35.47	10	35.75	35.20	0	10,583	0.00%
2020/08/12	2	35.40	6	35.50	35.55	-4	10,578	-0.04%
2020/08/11	6	35.60	0	0.00	35.40	6	10,619	0.06%
2020/08/07	7	36.15	8	35.94	35.75	-1	10,730	-0.01%
2020/08/06	7	37.17	6	37.29	37.45	1	10,749	0.01%
2020/08/05	4	37.15	1.6	36.93	36.90	2.4	10,688	0.02%
2020/08/04	0	0.00	4	36.91	37.10	-4	10,597	-0.04%
2020/08/03	8	36.93	3	36.65	36.85	5	10,564	0.05%
2020/07/31	42	37.26	45	37.29	37.15	-3	10,441	-0.03%
2020/07/30	4.1	36.08	2	36.25	36.35	2.1	9,654	0.02%
2020/07/29	2	35.70	1	35.50	35.50	1	9,631	0.01%
2020/07/28	22	35.77	35.5	36.13	35.65	-13.5	9,736	-0.14%
2020/07/27	0	0.00	9	35.09	35.25	-9	9,497	-0.09%
2020/07/24	5	34.65	1	34.95	34.25	4	9,370	0.04%
2020/07/23	1	34.85	0	0.00	34.85	1	9,367	0.01%
2020/07/22	4	35.10	0	0.00	35.05	4	9,487	0.04%
2020/07/21	0	0.00	1	34.95	34.85	-1	9,454	-0.01%
2020/07/20	1	34.30	5	34.40	34.50	-4	9,423	-0.04%
2020/07/17	4	35.18	0	0.00	34.85	4	9,443	0.04%
2020/07/16	3	35.60	10	35.10	35.60	-7	9,483	-0.07%
2020/07/15	1	33.90	2	33.93	34.20	-1	9,227	-0.01%
2020/07/14	0	0.00	1	33.85	33.50	-1	9,231	-0.01%
2020/07/13	1	34.35	1	34.30	34.30	0	9,247	0.00%
2020/07/10	15	35.78	4	35.83	35.55	11	9,270	0.12%
2020/07/09	10	36.93	57	36.96	36.70	-47	9,162	-0.51%
2020/07/08	2	37.53	11	37.26	37.20	-9	9,011	-0.10%
2020/07/07	11	37.14	13	37.57	37.00	-2	8,909	-0.02%
2020/07/06	73	38.73	26	38.99	38.55	47	8,697	0.54%
2020/07/03	38	35.22	13	35.73	36.45	25	8,188	0.31%
2020/07/02	5	34.23	0	0.00	34.20	5	7,697	0.06%
2020/07/01	1	33.95	1	34.00	33.80	0	7,699	0.00%
2020/06/30	0	0.00	4	33.53	33.40	-4	7,723	-0.05%
2020/06/29	0	0.00	1	33.10	33.00	-1	7,759	-0.01%
2020/06/24	2	33.45	1	33.50	33.30	1	7,783	0.01%
2020/06/23	0	0.00	20	33.63	33.55	-20	7,879	-0.25%
2020/06/22	1	33.55	1	33.95	33.50	0	7,964	0.00%
2020/06/19	11	33.82	1	34.10	33.60	10	8,082	0.12%
2020/06/18	3	33.43	0	0.00	33.50	3	8,038	0.04%
2020/06/17	2	33.75	1	33.75	33.75	1	8,047	0.01%
2020/06/16	1	33.95	4	33.98	33.95	-3	8,149	-0.04%
2020/06/15	3	33.63	6	33.33	33.30	-3	8,200	-0.04%
2020/06/12	4	33.73	4	34.01	34.15	0	8,265	0.00%
2020/06/11	3	33.08	5	32.80	32.75	-2	8,149	-0.02%
2020/06/10	2	33.73	0	0.00	33.70	2	8,183	0.02%
2020/06/09	1	34.20	2	34.05	33.90	-1	8,370	-0.01%
2020/06/08	7	35.01	19	34.70	34.85	-12	8,405	-0.14%
2020/06/05	1	34.10	0	0.00	33.90	1	8,023	0.01%
2020/06/04	12	33.93	1.4	34.06	33.60	10.6	8,147	0.13%
2020/06/03	5	34.18	0	0.00	34.15	5	8,189	0.06%
2020/06/02	18	34.50	18	34.37	34.55	0	8,115	0.00%
2020/06/01	1	33.35	7	33.20	33.60	-6	7,927	-0.08%
2020/05/28	2	33.80	1	33.55	33.10	1	8,140	0.01%
2020/05/27	3	33.72	0	0.00	33.20	3	8,364	0.04%
2020/05/26	7	33.82	1	33.50	33.50	6	8,744	0.07%
2020/05/25	2	33.60	3	32.93	33.70	-1	8,973	-0.01%
2020/05/22	1	33.15	5	33.38	32.60	-4	8,967	-0.04%
2020/05/21	9	33.67	3	33.72	33.65	6	8,967	0.07%
2020/05/20	7	33.59	0	0.00	33.55	7	9,054	0.08%
2020/05/19	1	32.95	0	0.00	33.20	1	9,104	0.01%
2020/05/18	1	32.60	4	33.30	32.40	-3	9,309	-0.03%
2020/05/15	3	33.72	26	34.15	33.45	-23	9,366	-0.25%
2020/05/14	12	34.09	6	34.52	33.70	6	9,582	0.06%
2020/05/13	23	34.11	10.2	34.17	34.40	12.8	9,598	0.13%
2020/05/12	8	33.72	5	33.86	33.40	3	9,448	0.03%
2020/05/08	2	33.35	0	0.00	32.70	2	9,395	0.02%
2020/05/07	0	0.00	5	32.60	32.70	-5	9,277	-0.05%
2020/05/06	9	32.38	8	32.74	32.35	1	9,233	0.01%
2020/05/05	2	32.98	2	32.75	32.55	0	9,207	0.00%
2020/05/04	2	32.63	3	32.60	32.85	-1	9,141	-0.01%
2020/04/30	22	31.83	21	31.86	32.70	1	8,989	0.01%
2020/04/29	1	31.15	5	31.00	30.90	-4	8,825	-0.05%
2020/04/28	12	31.09	8	30.96	30.95	4	8,819	0.05%
2020/04/27	11	30.40	6	30.19	30.70	5	8,850	0.06%
2020/04/24	10	29.40	10	29.45	29.40	0	8,714	0.00%
2020/04/23	0	0.00	1	29.45	29.30	-1	8,710	-0.01%
2020/04/22	2	28.60	7	28.99	29.05	-5	8,702	-0.06%
2020/04/21	2	29.18	8	29.38	28.75	-6	8,808	-0.07%
2020/04/15	10	29.13	2.2	28.87	29.05	7.8	8,664	0.09%
2020/04/13	0	0.00	2	28.05	28.00	-2	8,677	-0.02%
2020/04/10	4	28.15	1	28.50	28.30	3	8,761	0.03%
2020/04/09	4	28.64	5	28.54	28.45	-1	9,015	-0.01%
2020/04/08	2	28.05	11	28.70	28.90	-9	9,001	-0.10%
2020/04/07	11	27.20	7	27.13	27.30	4	8,905	0.04%
2020/04/06	0	0.00	4	26.35	26.60	-4	9,145	-0.04%
2020/04/01	2	26.30	4	26.03	26.15	-2	9,526	-0.02%
2020/03/31	0	0.00	10	25.96	25.95	-10	9,491	-0.11%
2020/03/30	8	25.33	10	24.81	25.70	-2	9,638	-0.02%
2020/03/27	2	26.50	16	26.15	25.60	-14	9,646	-0.15%
2020/03/26	11	25.74	1	26.15	26.05	10	9,570	0.10%
2020/03/25	31	26.14	0	0.00	26.00	31	9,519	0.33%
2020/03/24	7	24.08	2	23.55	23.90	5	9,452	0.05%
2020/03/23	4	22.86	2	22.90	22.60	2	9,873	0.02%
2020/03/20	2	24.30	0	0.00	24.30	2	10,014	0.02%
2020/03/19	1	24.50	2	22.55	22.55	-1	10,038	-0.01%
2020/03/18	0.4	25.00	1.1	25.04	25.05	-0.7	10,011	-0.01%
2020/03/17	2	25.73	2	25.48	25.05	0	10,270	0.00%
2020/03/16	1	28.00	1	26.45	26.45	0	10,196	0.00%
2020/03/13	16	27.39	1	27.90	27.90	15	10,206	0.15%
2020/03/12	7	30.81	4	30.81	30.20	3	10,016	0.03%
2020/03/11	6	32.69	1	33.00	32.40	5	10,010	0.05%
2020/03/10	1	32.80	4	32.20	33.05	-3	10,412	-0.03%
2020/03/09	27	33.51	25	33.79	33.00	2	10,701	0.02%
2020/03/06	2	34.80	1	34.75	34.75	1	10,583	0.01%
2020/03/05	16	35.50	4	35.39	35.20	12	10,574	0.11%
2020/03/04	7	35.30	6	34.87	34.85	1	10,516	0.01%
2020/03/03	2	36.15	10	36.01	35.15	-8	10,472	-0.08%
2020/03/02	11	35.50	10	35.31	35.50	1	10,424	0.01%
2020/02/27	9	35.29	6	36.05	34.15	3	10,167	0.03%
2020/02/26	6	35.58	23	35.61	36.00	-17	9,735	-0.17%
2020/02/25	1	34.50	2	34.93	35.15	-1	9,448	-0.01%
2020/02/24	3	35.00	6	34.85	35.00	-3	9,393	-0.03%
2020/02/21	15	35.34	21.1	35.15	35.40	-6.1	9,348	-0.07%
2020/02/20	3	35.23	2	35.38	35.00	1	9,230	0.01%
2020/02/19	21	35.25	14	35.28	35.30	7	9,113	0.08%
2020/02/18	2	34.65	2	34.75	34.65	0	8,882	0.00%
2020/02/17	5	34.94	20	34.80	34.65	-15	8,773	-0.17%
2020/02/14	15	34.11	7	34.14	34.00	8	8,475	0.09%
2020/02/13	5	33.77	1	33.60	33.50	4	8,308	0.05%
2020/02/12	8	33.64	14	33.16	33.60	-6	8,348	-0.07%
2020/02/06	3	32.37	3	32.40	32.40	0	8,669	0.00%
2020/02/05	2	31.85	2	32.55	31.80	0	8,800	0.00%
2020/02/04	0	0.00	1	31.90	32.10	-1	8,800	-0.01%
2020/02/03	3	30.00	1	30.25	31.20	2	8,871	0.02%
2020/01/31	1	31.70	2	32.70	32.50	-1	8,827	-0.01%
2020/01/30	13	32.29	152	32.85	32.25	-139	9,107	-1.53%	大賣/鉅額交易
2020/01/20	0	0.00	4	35.76	35.80	-4	9,084	-0.04%
2020/01/17	0	0.00	3	35.62	35.45	-3	9,265	-0.03%
2020/01/16	3	35.62	2	35.53	35.45	1	9,526	0.01%
2020/01/15	1	35.20	6	35.76	35.55	-5	9,835	-0.05%
2020/01/14	7	35.31	9	35.48	35.40	-2	9,947	-0.02%
2020/01/13	2	34.38	5	34.74	35.15	-3	10,704	-0.03%
2020/01/10	1	34.05	1	34.15	34.15	0	11,060	0.00%
2020/01/08	19	34.10	1	34.50	34.00	18	11,063	0.16%
2020/01/07	10	34.97	6	35.10	34.80	4	11,090	0.04%
2020/01/06	6	35.36	1	36.00	35.20	5	11,228	0.04%
2020/01/03	3	36.68	1	37.50	36.25	2	11,149	0.02%
2020/01/02	1	37.15	1	36.90	36.90	0	10,906	0.00%
2019/12/31	13	36.68	3	36.42	36.35	10	10,825	0.09%
2019/12/30	6	37.33	5	37.38	37.10	1	10,750	0.01%
2019/12/27	154	37.20	49	36.93	37.30	105	10,473	1.00%	大買/鉅額交易
2019/12/26	3	35.85	3	36.15	35.80	0	10,121	0.00%
2019/12/25	8	36.37	69	36.41	36.10	-61	10,177	-0.60%
2019/12/24	2	35.75	0	0.00	35.80	2	10,039	0.02%
2019/12/23	1	36.05	0	0.00	36.10	1	10,132	0.01%
2019/12/20	1	36.05	10	36.05	35.90	-9	10,247	-0.09%
2019/12/19	2	35.90	2	35.95	35.90	0	10,473	0.00%
2019/12/18	5	37.04	17	37.02	36.30	-12	10,454	-0.11%
2019/12/17	11	36.39	4	36.34	36.60	7	10,055	0.07%
2019/12/13	0	0.00	8	35.51	35.60	-8	9,918	-0.08%
2019/12/12	13	36.46	4	36.53	35.50	9	9,803	0.09%
2019/12/11	0	0.00	1	35.35	35.50	-1	9,404	-0.01%
2019/12/10	1	35.35	4	35.28	35.75	-3	9,363	-0.03%
2019/12/09	0	0.00	3	35.35	35.30	-3	9,240	-0.03%
2019/12/06	9	35.82	5	35.10	35.55	4	9,233	0.04%
2019/12/05	43	35.44	8	35.97	35.25	35	9,090	0.39%
2019/12/04	1	34.85	26	34.19	34.85	-25	8,701	-0.29%
2019/12/03	0	0.00	1	33.10	33.10	-1	8,310	-0.01%
2019/11/29	5	33.70	0	0.00	33.45	5	8,386	0.06%
2019/11/28	31	33.75	0	33.80	33.80	31	8,410	0.37%
2019/11/27	21	34.14	10	33.94	34.10	11	8,529	0.13%
2019/11/26	2	33.13	1	33.35	33.35	1	8,500	0.01%
2019/11/22	0	0.00	2	33.08	33.05	-2	8,719	-0.02%
2019/11/21	1	32.85	1	33.15	33.25	0	8,766	0.00%
2019/11/20	7	33.20	1	33.15	33.15	6	8,779	0.07%
2019/11/19	10	33.40	10	33.60	33.60	0	8,826	0.00%
2019/11/18	3	33.23	2	33.28	33.35	1	8,874	0.01%
2019/11/15	1	33.10	1	33.00	33.00	0	8,970	0.00%
2019/11/14	4	32.93	1	33.00	33.00	3	9,074	0.03%
2019/11/13	1	33.40	2	33.70	33.25	-1	9,090	-0.01%
2019/11/12	6	33.33	6	33.38	33.60	0	9,106	0.00%
2019/11/11	12	33.08	6	33.00	33.00	6	9,114	0.07%
2019/11/08	1	34.45	1	34.30	34.30	0	9,043	0.00%
2019/11/07	8	35.19	0	0.00	35.05	8	9,033	0.09%
2019/11/06	1	36.00	3	36.13	35.75	-2	9,078	-0.02%
2019/11/05	3	36.30	5	36.26	36.00	-2	8,993	-0.02%
2019/11/04	2	36.13	1	36.15	35.80	1	8,863	0.01%
2019/11/01	2	35.35	1	35.25	35.70	1	8,740	0.01%
2019/10/31	3	35.07	4	35.06	35.05	-1	8,780	-0.01%
2019/10/30	10	35.80	2	35.68	35.80	8	8,690	0.09%
2019/10/29	10	36.25	5	36.35	36.05	5	8,683	0.06%
2019/10/28	4	35.60	2	35.78	35.60	2	8,555	0.02%
2019/10/25	5	36.21	37	36.12	35.50	-32	8,580	-0.37%
2019/10/24	29	36.49	21	36.56	36.70	8	8,427	0.09%
2019/10/23	13	36.46	14	36.54	36.35	-1	8,296	-0.01%
2019/10/22	9	36.04	4	36.18	36.15	5	8,261	0.06%
2019/10/21	23	36.32	23	36.38	36.30	0	8,106	0.00%
2019/10/18	9	34.64	33	34.61	34.80	-24	7,458	-0.32%
2019/10/17	3.1	33.25	3	33.45	33.45	0.1	7,237	0.00%
2019/10/16	1	33.40	1.1	33.56	33.20	-0.1	7,345	0.00%
2019/10/15	0	0.00	1.3	33.44	33.40	-1.3	7,326	-0.02%
2019/10/14	22.3	34.10	11	33.95	33.75	11.3	7,233	0.16%
2019/10/09	0	0.00	1	32.70	32.70	-1	7,081	-0.01%
2019/10/08	1.1	32.90	3	33.03	32.90	-1.9	7,118	-0.03%
2019/10/07	23	33.48	0	0.00	33.45	23	7,175	0.32%
2019/10/04	9	34.18	2	34.25	33.85	7	7,280	0.10%
2019/10/02	2.3	33.88	9	33.99	33.90	-6.7	7,419	-0.09%
2019/10/01	1	33.75	20	34.60	34.60	-19	7,428	-0.26%
2019/09/27	6	33.95	15	33.96	33.65	-9	7,471	-0.12%
2019/09/26	2	34.63	3	34.65	34.10	-1	7,535	-0.01%
2019/09/25	8	34.50	7	34.49	34.50	1	7,686	0.01%
2019/09/24	11	34.50	4	34.38	34.15	7	7,755	0.09%
2019/09/23	1	33.75	2.5	33.62	33.75	-1.5	7,525	-0.02%
2019/09/20	1	33.65	1	33.50	33.45	0	7,554	0.00%
2019/09/19	3	33.22	5	33.37	33.50	-2	7,653	-0.03%
2019/09/17	0	0.00	2	32.70	32.50	-2	7,640	-0.03%
2019/09/16	2	32.15	1	32.50	32.20	1	7,696	0.01%
2019/09/12	2	32.15	14	32.32	32.20	-12	7,842	-0.15%
2019/09/11	0	0.00	1	31.95	31.90	-1	7,914	-0.01%
2019/09/10	4	31.91	0	0.00	31.90	4	8,037	0.05%
2019/09/09	1	32.35	0	0.00	32.35	1	8,377	0.01%
2019/09/06	1	32.95	3	33.17	32.90	-2	8,430	-0.02%
2019/09/05	4	32.84	12	32.94	32.90	-8	8,426	-0.09%
2019/09/04	0	0.00	4	32.69	32.85	-4	8,683	-0.05%
2019/09/03	15.3	32.55	18	33.05	32.50	-2.7	8,754	-0.03%
2019/09/02	1	32.45	2	32.40	32.70	-1	8,710	-0.01%
2019/08/30	19	32.71	9	32.99	32.10	10	8,713	0.11%
2019/08/29	11	32.26	16	32.30	32.30	-5	8,640	-0.06%
2019/08/28	19	32.54	15	32.32	32.55	4	8,568	0.05%
2019/08/27	2	31.55	1	31.40	31.40	1	8,406	0.01%
2019/08/26	7	31.50	0	0.00	31.50	7	8,466	0.08%
2019/08/23	1	32.40	0	0.00	32.40	1	8,468	0.01%
2019/08/22	1	32.55	0	0.00	32.40	1	8,490	0.01%
2019/08/21	6	33.16	6	33.04	32.70	0	8,500	0.00%
2019/08/20	11	33.08	5	33.40	32.90	6	8,487	0.07%
2019/08/19	7	33.44	10	33.48	33.40	-3	8,459	-0.04%
2019/08/16	7	32.46	2	32.33	32.50	5	8,412	0.06%
2019/08/15	1	31.80	2	31.75	31.85	-1	8,490	-0.01%
2019/08/14	3	32.87	3	32.50	32.50	0	8,552	0.00%
2019/08/13	3	32.58	5	32.50	32.50	-2	8,640	-0.02%
2019/08/12	6	32.20	3	32.45	32.45	3	8,721	0.03%
2019/08/08	6	32.91	2.1	33.16	32.85	3.9	8,736	0.04%
2019/08/07	2	33.70	1	33.85	33.20	1	8,803	0.01%
2019/08/06	3	33.03	2	33.88	34.15	1	8,983	0.01%
2019/08/05	1.1	34.30	3	34.27	33.85	-1.9	9,305	-0.02%
2019/08/02	22	34.68	3	34.67	34.55	19	9,570	0.20%
2019/08/01	3	35.93	8	35.86	35.75	-5	9,723	-0.05%
2019/07/31	5	35.78	3	35.73	36.20	2	9,932	0.02%
2019/07/30	2	35.60	11	35.98	35.60	-9	9,958	-0.09%
2019/07/29	11	37.17	29	37.48	37.05	-18	9,899	-0.18%
2019/07/26	15	36.87	13	36.96	37.00	2	9,916	0.02%
2019/07/25	20	36.99	1	37.15	36.90	19	9,947	0.19%
2019/07/24	20	36.87	64	37.03	36.80	-44	10,024	-0.44%
2019/07/23	55	36.28	3	36.52	36.10	52	10,242	0.51%
2019/07/22	11	36.59	0	0.00	36.50	11	10,750	0.10%
2019/07/19	5	35.17	34	35.74	36.05	-29	11,077	-0.26%
2019/07/18	16	34.77	0	0.00	34.50	16	11,053	0.14%
2019/07/17	2	35.60	20	35.75	35.65	-18	11,077	-0.16%
2019/07/16	0	0.00	14	36.03	35.90	-14	11,708	-0.12%
2019/07/15	1	35.45	10	35.75	35.70	-9	11,875	-0.08%
2019/07/12	1	35.50	7	35.78	35.40	-6	12,082	-0.05%
2019/07/11	1	35.95	11	35.74	35.60	-10	12,129	-0.08%
2019/07/10	1	37.60	11	37.59	37.60	-10	12,100	-0.08%
2019/07/09	2	37.53	2	37.50	37.40	0	12,054	0.00%
2019/07/08	2	38.10	12	38.21	38.05	-10	12,117	-0.08%
2019/07/05	0	0.00	1	37.60	37.80	-1	12,158	-0.01%
2019/07/04	1	37.25	1	37.75	37.55	0	12,166	0.00%
2019/07/03	4	37.05	3	37.12	36.90	1	12,483	0.01%
2019/07/02	4	37.13	14	37.08	37.10	-10	12,517	-0.08%
2019/07/01	23	36.06	17	36.30	36.45	6	12,550	0.05%
2019/06/28	0	0.00	1	35.40	35.35	-1	12,808	-0.01%
2019/06/27	1	34.95	6	35.05	35.15	-5	13,119	-0.04%
2019/06/26	9	34.51	3	34.40	34.70	6	13,074	0.05%
2019/06/25	4	35.53	6	35.43	35.30	-2	13,030	-0.02%
2019/06/24	2	35.10	13	35.10	36.00	-11	12,960	-0.08%
2019/06/21	2	35.13	5	35.11	35.05	-3	12,923	-0.02%
2019/06/20	18	36.03	12	35.91	35.70	6	12,880	0.05%
2019/06/19	2	35.45	7	35.51	35.55	-5	12,826	-0.04%
2019/06/18	2	35.60	0	0.00	35.05	2	12,825	0.02%
2019/06/17	29	35.67	17	35.54	35.50	12	12,844	0.09%
2019/06/14	8	34.60	0	0.00	34.40	8	12,517	0.06%
2019/06/13	2	34.30	3	34.32	34.25	-1	12,543	-0.01%
2019/06/12	15	35.20	19	35.08	34.60	-4	12,564	-0.03%
2019/06/11	2	34.05	3	33.93	34.05	-1	12,406	-0.01%
2019/06/10	2	33.25	0	0.00	33.25	2	12,391	0.02%
2019/06/06	2	33.20	4	32.79	32.80	-2	12,525	-0.02%
2019/06/05	0	0.00	6.8	33.59	33.10	-6.8	12,542	-0.05%
2019/06/04	0	0.00	6	33.33	33.50	-6	12,606	-0.05%
2019/06/03	3.8	33.12	18	33.18	33.25	-14.2	12,833	-0.11%
2019/05/31	1	33.55	0	0.00	33.50	1	13,007	0.01%
2019/05/30	2	32.70	2	33.00	33.15	0	13,059	0.00%
2019/05/29	4	32.30	10	32.31	32.30	-6	13,289	-0.05%
2019/05/28	8	32.77	5	32.77	32.95	3	13,695	0.02%
2019/05/27	8	33.10	7	32.90	32.90	1	14,182	0.01%
2019/05/24	15	33.20	16	33.25	33.05	-1	14,485	-0.01%
2019/05/23	7	33.21	8	33.22	33.30	-1	14,617	-0.01%
2019/05/22	2	34.75	1	34.55	33.90	1	14,824	0.01%
2019/05/21	9	33.11	10	33.70	33.90	-1	15,197	-0.01%
2019/05/20	8	33.55	5	33.45	33.05	3	15,278	0.02%
2019/05/17	44	33.84	41	33.88	33.80	3	15,570	0.02%
2019/05/16	15	34.51	21	34.25	33.80	-6	15,910	-0.04%
2019/05/15	23	35.06	6	35.24	34.90	17	16,886	0.10%
2019/05/14	47	34.06	21	34.26	35.25	26	17,494	0.15%
2019/05/13	77	35.18	62	35.35	33.80	15	17,719	0.08%
2019/05/10	36	37.39	30	37.76	36.60	6	17,580	0.03%
2019/05/09	5	38.32	24	37.98	37.25	-19	17,423	-0.11%
2019/05/08	23	38.83	12	38.81	38.90	11	17,313	0.06%
2019/05/07	5	38.54	4	38.40	38.40	1	17,407	0.01%
2019/05/06	2	38.38	3	38.43	38.15	-1	17,976	-0.01%
2019/05/03	3	39.57	1	39.60	39.35	2	17,943	0.01%
2019/05/02	1	38.90	2	39.08	38.90	-1	17,968	-0.01%
2019/04/30	33	38.67	34	38.63	39.05	-1	18,100	-0.01%
2019/04/29	62	39.20	15	39.71	38.55	47	17,988	0.26%
2019/04/26	36	40.76	59	40.95	41.15	-23	17,730	-0.13%
2019/04/25	45	40.25	65	40.34	40.55	-20	17,250	-0.12%
2019/04/24	26	39.77	22	39.78	39.40	4	16,889	0.02%
2019/04/23	12	39.11	7.1	39.21	39.00	4.9	16,911	0.03%
2019/04/22	29	40.54	43	40.49	39.25	-14	17,008	-0.08%
2019/04/19	19	38.76	83	38.76	39.00	-64	16,563	-0.39%
2019/04/18	11	38.91	17	38.53	37.85	-6	16,598	-0.04%
2019/04/17	12	38.37	6	38.40	38.25	6	16,622	0.04%
2019/04/16	1	38.00	1	38.00	38.05	0	16,677	0.00%
2019/04/15	3	37.57	2	37.58	37.30	1	16,926	0.01%
2019/04/12	11	37.57	12	37.45	37.25	-1	17,317	-0.01%
2019/04/11	29	38.59	23	38.83	38.10	6	17,415	0.03%
2019/04/10	14	39.28	0	0.00	39.35	14	17,356	0.08%
2019/04/09	50	39.79	34	39.94	39.60	16	17,404	0.09%
2019/04/08	5	39.55	7	39.54	39.30	-2	17,317	-0.01%
2019/04/03	43	39.41	6	39.28	39.20	37	17,378	0.21%
2019/04/02	16	38.99	35	39.06	39.45	-19	17,400	-0.11%
2019/04/01	60	38.18	66	38.16	37.90	-6	17,263	-0.03%
2019/03/29	1	36.60	0	0.00	36.90	1	17,149	0.01%
2019/03/28	5	36.97	0	0.00	36.55	5	17,823	0.03%
2019/03/27	0	0.00	7	36.80	36.80	-7	18,695	-0.04%
2019/03/26	3	37.20	1	36.90	36.90	2	19,704	0.01%
2019/03/25	6	36.32	19	36.22	36.70	-13	20,382	-0.06%
2019/03/22	13	37.23	5	37.42	37.10	8	20,597	0.04%
2019/03/21	8	37.10	4	37.03	36.75	4	20,876	0.02%
2019/03/20	2	37.00	5	37.05	37.10	-3	21,208	-0.01%
2019/03/19	7	36.46	0	0.00	36.45	7	21,697	0.03%
2019/03/18	2	36.08	0	0.00	36.25	2	22,043	0.01%
2019/03/15	14	37.05	12	36.85	36.70	2	22,301	0.01%
2019/03/14	30	36.46	35	36.64	36.45	-5	22,583	-0.02%
2019/03/13	13	37.15	17	37.14	37.10	-4	23,091	-0.02%
2019/03/12	4	37.93	10	37.62	37.35	-6	23,411	-0.03%
2019/03/11	4	37.49	9	37.40	37.30	-5	23,766	-0.02%
2019/03/08	1	36.30	5	36.65	37.25	-4	24,548	-0.02%
2019/03/07	37	37.62	25	37.43	37.05	12	25,184	0.05%
2019/03/06	7	39.15	5	39.26	38.65	2	26,262	0.01%
2019/03/05	3	38.68	2	38.90	38.60	1	27,112	0.00%
2019/03/04	14	39.68	6	39.47	38.95	8	28,054	0.03%
2019/02/27	15	39.25	42	39.35	39.50	-27	28,110	-0.10%
2019/02/26	12	38.80	18	39.05	38.60	-6	28,202	-0.02%
2019/02/25	38	37.79	26	37.94	37.80	12	28,383	0.04%
2019/02/22	0	0.00	2	38.98	38.75	-2	29,437	-0.01%
2019/02/21	16	39.12	15	38.90	39.40	1	29,463	0.00%
2019/02/20	32	40.39	34	40.66	39.50	-2	29,489	-0.01%
2019/02/19	16	39.23	4	39.30	39.50	12	29,660	0.04%
2019/02/18	31	39.73	21	39.55	39.20	10	30,192	0.03%
2019/02/15	34	38.88	21	39.02	38.80	13	30,612	0.04%
2019/02/14	110	40.01	65	40.12	39.80	45	30,775	0.15%	大買/
2019/02/13	52	37.06	55	37.98	38.75	-3	30,306	-0.01%
2019/02/12	70	35.25	50	35.42	35.25	20	30,182	0.07%
2019/02/11	27	34.53	23	34.53	34.35	4	31,029	0.01%
2019/01/30	6	33.96	8	33.90	33.40	-2	31,892	-0.01%
2019/01/29	18	33.54	15	33.35	33.40	3	32,202	0.01%
2019/01/28	2	34.63	2	34.25	34.25	0	32,566	0.00%
2019/01/25	9	34.09	23	34.11	34.30	-14	33,389	-0.04%
2019/01/24	5	32.68	5	32.63	32.65	0	34,287	0.00%
2019/01/23	3	32.33	1	32.30	32.25	2	34,578	0.01%
2019/01/22	12	32.75	13	32.59	32.60	-1	34,995	0.00%
2019/01/21	0	0.00	16	32.25	32.20	-16	35,430	-0.05%
2019/01/18	27	31.75	26	31.87	32.20	1	35,828	0.00%
2019/01/17	1	32.80	7	32.21	32.00	-6	36,054	-0.02%
2019/01/16	5	32.29	2.1	32.53	32.60	2.9	36,365	0.01%
2019/01/15	5	32.23	4	32.01	32.05	1	36,476	0.00%
2019/01/14	6	31.68	4	32.25	31.85	2	36,612	0.01%
2019/01/11	2	33.18	0	0.00	32.95	2	36,713	0.01%
2019/01/10	8	33.96	19	33.87	33.40	-11	36,865	-0.03%
2019/01/09	6	33.43	11	33.56	33.40	-5	37,074	-0.01%
2019/01/08	19	33.23	19	33.37	33.35	0	37,626	0.00%
2019/01/07	22	33.11	17	33.24	33.55	5	37,762	0.01%
2019/01/04	18	30.61	9	31.13	31.50	9	38,001	0.02%
2019/01/03	28	32.87	5	32.76	32.00	23	37,814	0.06%
2019/01/02	10	33.86	9	33.68	33.50	1	38,184	0.00%
2018/12/28	5	33.44	4	33.43	33.50	1	38,634	0.00%
2018/12/27	22	34.19	35	33.97	33.50	-13	39,107	-0.03%
2018/12/26	18	33.72	6	33.65	32.50	12	39,032	0.03%
2018/12/25	4	33.11	9	32.98	33.40	-5	39,341	-0.01%
2018/12/24	33	34.00	33	33.86	34.40	0	39,312	0.00%
2018/12/22	9	34.40	17	34.44	34.65	-8	39,298	-0.02%
2018/12/21	18	34.39	24	34.74	35.45	-6	39,507	-0.02%
2018/12/20	31	33.70	29	33.93	33.60	2	39,119	0.01%
2018/12/19	120	35.67	114	36.04	35.20	6	38,481	0.02%	大買/大賣/
2018/12/18	25	38.62	10	38.97	37.60	15	38,498	0.04%
2018/12/17	36	40.78	22	40.58	40.50	14	38,648	0.04%
2018/12/14	14	41.23	28	40.98	40.70	-14	38,836	-0.04%
2018/12/13	17	42.07	6	42.15	42.30	11	38,818	0.03%
2018/12/12	21	42.17	10	42.09	41.85	11	38,745	0.03%
2018/12/11	41	41.57	22	41.11	40.55	19	38,901	0.05%
2018/12/10	5	40.48	6	40.42	41.45	-1	39,090	0.00%
2018/12/07	38	40.79	55	40.94	40.90	-17	39,058	-0.04%
2018/12/06	33	40.01	20	39.71	40.15	13	39,164	0.03%
2018/12/05	29	42.09	26	42.00	41.90	3	39,076	0.01%
2018/12/04	28	43.49	27	43.77	43.20	1	39,419	0.00%
2018/12/03	65	44.58	30	44.73	44.20	35	39,430	0.09%
2018/11/30	29	42.25	29	42.72	43.20	0	38,819	0.00%
2018/11/29	70	41.86	75	42.19	42.50	-5	38,225	-0.01%
2018/11/28	15	40.63	25.1	39.98	39.85	-10.1	37,146	-0.03%
2018/11/27	72	39.65	68	39.61	39.40	4	36,504	0.01%
2018/11/26	9	38.08	6	38.19	38.20	3	35,653	0.01%
2018/11/23	47	38.31	35	38.12	37.35	12	35,760	0.03%
2018/11/22	30	39.16	16	38.78	38.15	14	35,578	0.04%
2018/11/21	105	39.65	104	39.82	39.50	1	35,256	0.00%	大買/大賣/
2018/11/20	13	37.66	7	37.61	37.45	6	34,251	0.02%
2018/11/19	262	37.36	261	37.13	37.70	1	34,401	0.00%	大買/大賣/
2018/11/16	23	37.57	38	38.05	36.75	-15	34,265	-0.04%
2018/11/15	12	37.13	22	36.88	37.70	-10	33,749	-0.03%
2018/11/14	50	37.46	51	37.90	37.00	-1	33,259	0.00%
2018/11/13	272	38.29	267	36.78	38.35	5	32,871	0.02%	大買/大賣/
2018/11/12	198	37.40	202	37.07	37.80	-4	32,467	-0.01%	大買/大賣/
2018/11/09	97	36.78	90	36.74	37.00	7	32,209	0.02%
2018/11/08	686	36.83	673	37.11	36.25	13	31,899	0.04%	大買/大賣/
2018/11/07	156	34.81	226	34.92	35.80	-70	31,002	-0.23%	大買/大賣/
2018/11/06	166	32.54	159	33.33	32.55	7	30,328	0.02%	大買/大賣/
2018/11/05	273	33.95	275	33.43	34.05	-2	30,079	-0.01%	大買/大賣/
2018/11/02	183	32.98	187	33.39	33.30	-4	29,779	-0.01%	大買/大賣/
2018/11/01	420	32.92	427	33.56	32.75	-7	29,018	-0.02%	大買/大賣/
2018/10/31	21	30.90	28	31.14	31.40	-7	27,766	-0.03%
2018/10/30	173	28.13	165	28.35	28.55	8	27,535	0.03%	大買/大賣/
2018/10/29	20	28.17	34	28.35	28.65	-14	27,409	-0.05%
2018/10/26	9	27.26	8	26.19	26.05	1	27,322	0.00%
2018/10/25	9	26.79	5	26.80	26.55	4	27,120	0.01%
2018/10/24	53	30.57	80.2	30.53	29.50	-27.2	26,849	-0.10%
2018/10/23	19	31.96	17	31.62	31.35	2	26,639	0.01%
2018/10/22	32	32.41	32	32.81	33.10	0	26,588	0.00%
2018/10/19	17	31.88	13	31.97	32.35	4	26,568	0.02%
2018/10/18	50.1	33.76	20	33.44	33.25	30.1	26,457	0.11%
2018/10/17	27.2	33.73	34	33.68	33.10	-6.8	26,349	-0.03%
2018/10/16	114	33.84	91	33.91	33.25	23	26,327	0.09%	大買/
2018/10/15	4	31.76	7	31.94	32.00	-3	26,269	-0.01%
2018/10/12	17	32.17	17	32.03	31.85	0	26,475	0.00%
2018/10/11	22.7	32.06	12	32.44	31.80	10.7	26,210	0.04%
2018/10/09	24	35.84	32	35.32	35.30	-8	26,240	-0.03%
2018/10/08	52	36.63	47	36.14	35.15	5	26,051	0.02%
2018/10/05	25	37.75	12	37.13	36.80	13	25,907	0.05%
2018/10/04	44	40.54	44	40.46	40.00	0	25,635	0.00%
2018/10/03	102	40.79	94	42.26	40.40	8	25,839	0.03%	大買/
2018/10/02	46	43.20	45	43.08	42.60	1	26,084	0.00%
2018/10/01	21	43.15	19	43.49	43.20	2	26,286	0.01%
2018/09/28	9	43.09	11	43.49	43.50	-2	26,732	-0.01%
2018/09/27	25	43.11	23	42.48	42.20	2	26,709	0.01%
2018/09/26	23	43.91	19	44.16	43.80	4	27,040	0.01%
2018/09/25	105	45.06	97	45.30	44.15	8	26,956	0.03%	大買/
2018/09/21	50	43.07	45	43.37	43.85	5	26,206	0.02%
2018/09/20	32	41.44	29	41.22	40.75	3	25,600	0.01%
2018/09/19	27	41.36	8	41.45	40.20	19	25,686	0.07%
2018/09/18	14	41.49	24	41.27	40.95	-10	25,896	-0.04%
2018/09/17	48	41.93	51	41.93	42.40	-3	26,186	-0.01%
2018/09/14	54	39.24	56	39.66	41.45	-2	25,773	-0.01%
2018/09/13	35	39.06	22	38.98	37.70	13	25,506	0.05%
2018/09/12	17	38.83	19	38.76	38.65	-2	25,568	-0.01%
2018/09/11	24	38.97	34	38.93	39.60	-10	25,723	-0.04%
2018/09/10	81	39.94	98	38.37	37.45	-17	25,491	-0.07%
2018/09/07	91	42.03	90	42.80	41.50	1	25,119	0.00%
2018/09/06	38	44.47	54	44.58	44.00	-16	25,060	-0.06%
2018/09/05	23	44.43	26	44.62	44.55	-3	25,627	-0.01%
2018/09/04	30	43.90	31	43.86	43.85	-1	27,102	0.00%
2018/09/03	83	44.65	59	44.80	43.55	24	27,874	0.09%
2018/08/31	62	46.43	47	46.42	47.25	15	28,015	0.05%
2018/08/30	50	48.61	74	48.59	47.50	-24	28,162	-0.09%
2018/08/29	52	46.81	33	47.46	47.60	19	28,205	0.07%
2018/08/28	54	47.64	36	47.20	47.10	18	28,746	0.06%
2018/08/27	46	45.48	68	46.00	47.20	-22	28,901	-0.08%
2018/08/24	20	44.83	47	43.98	42.95	-27	29,383	-0.09%
2018/08/23	22	46.85	55	46.85	46.40	-33	30,829	-0.11%
2018/08/22	25	47.47	5	47.09	47.10	20	31,632	0.06%
2018/08/21	25	47.39	39	47.89	47.00	-14	33,184	-0.04%
2018/08/20	51	48.63	49	46.85	47.00	2	34,269	0.01%
2018/08/17	17	51.91	16	50.71	51.80	1	34,573	0.00%
2018/08/16	41	49.78	42	50.62	51.20	-1	34,777	0.00%
2018/08/15	93	51.50	76	51.12	50.20	17	35,119	0.05%
2018/08/14	117	53.05	113	53.51	53.50	4	35,718	0.01%	大買/大賣/
2018/08/13	51	55.25	15	54.23	53.60	36	35,970	0.10%
2018/08/10	55.9	59.25	71	59.66	58.80	-15.1	36,641	-0.04%
2018/08/09	22	58.60	30	59.25	59.60	-8	38,103	-0.02%
2018/08/08	95	59.21	89	59.19	58.60	6	39,838	0.02%
2018/08/07	30	59.18	52	59.65	59.50	-22	40,602	-0.05%
2018/08/06	54	57.50	50	57.71	58.30	4	41,808	0.01%
2018/08/03	25	56.46	55	56.83	57.80	-30	42,958	-0.07%
2018/08/02	28	59.48	15	57.86	56.50	13	43,259	0.03%
2018/08/01	14	61.64	9	63.26	61.80	5	43,841	0.01%
2018/07/31	70	62.12	59	62.06	63.00	11	45,167	0.02%
2018/07/30	52	63.38	33	62.39	61.80	19	45,338	0.04%
2018/07/27	11	63.57	13	63.63	64.60	-2	45,469	0.00%
2018/07/26	33	64.08	29	63.81	63.30	4	45,878	0.01%
2018/07/25	9	63.61	16	63.70	63.00	-7	46,171	-0.02%
2018/07/24	47	62.73	40	62.92	62.90	7	46,194	0.02%
2018/07/23	46	60.70	33	60.80	62.80	13	46,073	0.03%
2018/07/20	90	63.37	78	63.08	62.40	12	46,066	0.03%
2018/07/19	68	63.77	90	63.83	64.00	-22	45,727	-0.05%
2018/07/18	14	62.30	6	62.42	61.50	8	46,120	0.02%
2018/07/17	20.3	63.62	31	63.21	62.60	-10.7	46,538	-0.02%
2018/07/16	30	63.54	33	63.63	64.30	-3	47,402	-0.01%
2018/07/13	35	63.37	54	63.81	62.30	-19	48,285	-0.04%
2018/07/12	33	62.41	24	62.32	62.10	9	47,998	0.02%
2018/07/11	38	61.49	30	61.74	62.00	8	47,915	0.02%
2018/07/10	114	61.25	135	60.95	62.40	-21	47,730	-0.04%	大買/大賣/
2018/07/09	27	58.92	32.5	58.90	57.80	-5.5	47,682	-0.01%
2018/07/06	82	56.20	94	56.13	58.70	-12	47,345	-0.03%
2018/07/05	43	54.20	78	54.45	53.90	-35	46,923	-0.07%
2018/07/04	42	54.94	15	54.67	53.00	27	46,768	0.06%
2018/07/03	14	59.01	3	58.83	58.10	11	46,387	0.02%
2018/07/02	32	60.51	6	60.35	59.10	26	46,387	0.06%
2018/06/29	6.8	61.26	14.2	61.43	62.30	-7.4	46,271	-0.02%
2018/06/28	12	61.99	36.5	62.11	60.80	-24.5	46,268	-0.05%
2018/06/27	36	61.15	24	61.11	61.60	12	45,965	0.03%
2018/06/26	35	60.46	48	60.09	60.70	-13	45,735	-0.03%
2018/06/25	39	58.77	40	57.84	57.60	-1	45,247	0.00%
2018/06/22	23	60.30	5	60.54	59.70	18	45,234	0.04%
2018/06/21	30	61.91	51	62.34	62.50	-21	45,060	-0.05%
2018/06/20	29.2	62.32	23.1	61.34	60.60	6.1	44,997	0.01%
2018/06/19	9	65.16	10	65.28	64.50	-1	44,847	0.00%
2018/06/15	40	68.80	53	66.83	66.60	-13	44,751	-0.03%
2018/06/14	38	67.26	27	67.66	68.10	11	44,648	0.02%
2018/06/13	42	68.00	47	69.16	67.00	-5	44,859	-0.01%
2018/06/12	163	73.29	138	73.32	70.00	25	44,681	0.06%	大買/大賣/
2018/06/11	79	67.22	56	67.60	69.70	23	43,257	0.05%
2018/06/08	30	62.99	37	62.96	63.40	-7	42,538	-0.02%
2018/06/07	21	66.71	5	65.46	65.00	16	42,363	0.04%
2018/06/06	20	65.68	23	65.72	66.00	-3	42,989	-0.01%
2018/06/05	32	63.72	72	66.57	63.70	-40	43,474	-0.09%
2018/06/04	19	67.48	32	67.24	67.30	-13	42,688	-0.03%
2018/06/01	39	68.11	65	69.13	67.10	-26	42,378	-0.06%
2018/05/31	109	70.75	149	71.20	69.90	-40	41,822	-0.10%	大買/大賣/
2018/05/30	110	66.93	87	67.01	67.80	23	40,393	0.06%	大買/
2018/05/29	113	67.96	145	68.18	66.40	-32	39,562	-0.08%	大買/大賣/
2018/05/28	59	64.36	80	64.51	64.80	-21	37,968	-0.06%
2018/05/25	24	59.71	16	60.62	60.50	8	36,847	0.02%
2018/05/24	25	59.17	32	59.11	59.30	-7	36,381	-0.02%
2018/05/23	70	59.74	85	59.06	58.90	-15	36,141	-0.04%
2018/05/22	39	59.54	31	59.79	58.50	8	35,613	0.02%
2018/05/21	108	63.20	63	62.91	62.60	45	34,997	0.13%	大買/
2018/05/18	78.1	62.23	43	62.30	63.20	35.1	34,507	0.10%
2018/05/17	116	63.34	99	62.79	61.20	17	33,760	0.05%	大買/
2018/05/16	100	61.31	104.1	61.91	62.00	-4.1	32,460	-0.01%	大賣/
2018/05/15	76	57.58	81	57.45	57.30	-5	31,009	-0.02%
2018/05/14	97	56.24	105.2	56.25	58.10	-8.2	30,392	-0.03%	大賣/
2018/05/11	51	54.84	130.2	55.32	52.90	-79.2	29,133	-0.27%	大賣/
2018/05/10	143	52.64	38	51.93	53.50	105	27,993	0.38%	大買/鉅額交易
2018/05/09	50	52.98	36	53.65	52.50	14	27,547	0.05%
2018/05/08	101	53.57	104	53.69	53.80	-3	26,881	-0.01%	大買/大賣/
2018/05/07	3	48.25	16	48.72	50.00	-13	25,652	-0.05%
2018/05/04	20	47.38	12	47.82	47.25	8	25,600	0.03%
2018/05/03	57	49.46	35	49.33	48.75	22	25,913	0.08%
2018/05/02	31	48.60	42	48.47	48.90	-11	25,992	-0.04%
2018/04/30	9	46.92	13	47.03	46.80	-4	26,032	-0.02%
2018/04/27	8	46.94	11	46.56	46.50	-3	27,327	-0.01%
2018/04/26	42	47.29	31	46.64	45.90	11	28,276	0.04%
2018/04/25	31	46.82	29	46.99	47.60	2	28,445	0.01%
2018/04/24	105	48.15	67	47.71	46.25	38	29,126	0.13%	大買/
2018/04/23	62	50.00	60	50.06	48.80	2	28,557	0.01%
2018/04/20	115.2	49.18	67	49.03	48.70	48.2	28,578	0.17%	大買/
2018/04/19	58	47.82	126	48.48	49.10	-68	27,712	-0.25%	大賣/
2018/04/18	2	44.65	7	44.59	44.65	-5	26,756	-0.02%
2018/04/17	46	45.14	51	45.22	44.05	-5	26,930	-0.02%
2018/04/16	12	45.66	12	46.20	45.50	0	27,170	0.00%
2018/04/13	32	46.43	23	46.87	45.65	9	27,575	0.03%
2018/04/12	9	44.71	2	44.78	44.90	7	27,359	0.03%
2018/04/11	19	45.66	20	45.71	45.05	-1	28,225	0.00%
2018/04/10	14	44.67	4	44.90	44.60	10	28,851	0.03%
2018/04/09	32	44.13	10	44.28	43.80	22	29,531	0.07%
2018/04/03	11	43.62	17	43.90	44.25	-6	29,498	-0.02%
2018/04/02	14	43.15	30	43.48	43.05	-16	29,804	-0.05%
2018/03/31	2	43.85	54	43.76	44.00	-52	29,953	-0.17%
2018/03/30	3	45.42	4	46.00	44.70	-1	30,304	0.00%
2018/03/29	4	45.74	2	47.00	45.50	2	30,876	0.01%
2018/03/28	0	0.00	5	45.80	45.80	-5	30,715	-0.02%
2018/03/27	4	47.15	10	47.24	47.15	-6	30,879	-0.02%
2018/03/26	11	45.66	12	45.46	45.75	-1	31,408	0.00%
2018/03/23	12	45.14	0	0.00	45.00	12	31,596	0.04%
2018/03/22	6	47.67	21	48.15	47.05	-15	31,550	-0.05%
2018/03/21	6	47.72	7	47.48	47.00	-1	31,458	0.00%
2018/03/20	21	47.06	10	47.25	47.25	11	31,677	0.03%
2018/03/19	34	48.45	41	48.70	47.65	-7	31,851	-0.02%
2018/03/16	38	48.39	41.1	47.98	47.20	-3.1	31,592	-0.01%
2018/03/15	4	46.46	5	46.43	47.00	-1	31,638	0.00%
2018/03/14	39	47.23	16	47.23	46.90	23	31,960	0.07%
2018/03/13	23	48.23	25	48.32	48.55	-2	32,804	-0.01%
2018/03/12	95	48.19	105	48.19	47.75	-10	33,151	-0.03%	大賣/
2018/03/09	70	46.48	119	46.78	47.50	-49	33,111	-0.15%	大賣/
2018/03/08	50	43.00	55	43.10	43.20	-5	33,139	-0.02%
2018/03/07	6	42.72	4	42.54	42.70	2	33,542	0.01%
2018/03/06	12	42.56	16	42.48	42.40	-4	33,993	-0.01%
2018/03/05	16	41.73	1	42.55	41.40	15	34,392	0.04%
2018/03/02	3	44.28	7	44.01	44.10	-4	34,552	-0.01%
2018/03/01	20	44.77	1	44.80	45.00	19	35,135	0.05%
2018/02/27	7	45.42	5	46.02	45.30	2	35,753	0.01%
2018/02/26	3	45.50	13	45.67	45.50	-10	36,140	-0.03%
2018/02/23	2	44.88	13	44.90	44.50	-11	36,662	-0.03%
2018/02/22	7	44.31	0	0.00	44.15	7	38,036	0.02%
2018/02/21	15	44.88	13.1	44.86	45.00	1.9	39,623	0.00%
2018/02/12	17	43.34	14	43.34	43.00	3	39,949	0.01%
2018/02/09	27	42.39	23	42.04	42.90	4	40,294	0.01%
2018/02/08	28	44.38	8	43.46	43.50	20	40,591	0.05%
2018/02/07	14	45.75	29	45.18	45.10	-15	40,855	-0.04%
2018/02/06	63	43.95	26	44.10	42.50	37	41,706	0.09%
2018/02/05	13	45.43	1	46.00	47.20	12	43,336	0.03%
2018/02/02	5	47.04	5	47.12	47.20	0	44,680	0.00%
2018/02/01	8	48.47	1	49.30	48.00	7	46,364	0.02%
2018/01/31	15	47.20	14	47.19	48.00	1	47,867	0.00%
2018/01/30	11	49.40	7	49.34	48.60	4	48,603	0.01%
2018/01/29	44	49.67	22	49.61	49.85	22	48,644	0.05%
2018/01/26	44	49.94	21	49.06	49.00	23	48,988	0.05%
2018/01/25	28	50.67	19	50.37	49.50	9	48,892	0.02%
2018/01/24	19	52.49	26	52.51	52.30	-7	48,813	-0.01%
2018/01/23	116	54.04	87	52.98	52.40	29	49,067	0.06%	大買/
2018/01/22	67	51.76	71	52.05	53.60	-4	48,434	-0.01%
2018/01/19	11	48.57	19	48.51	48.75	-8	49,111	-0.02%
2018/01/18	86	48.50	84	48.69	47.90	2	49,222	0.00%
2018/01/17	22	47.07	7	47.16	46.90	15	49,485	0.03%
2018/01/16	26	47.67	22	47.71	47.05	4	50,360	0.01%
2018/01/15	0	0.00	7	46.54	47.00	-7	51,050	-0.01%
2018/01/12	13	46.44	19	46.19	45.90	-6	51,888	-0.01%
2018/01/11	5	45.90	18	45.71	46.20	-13	52,157	-0.02%
2018/01/10	20	46.63	14	46.43	45.85	6	52,303	0.01%
2018/01/09	36	46.61	32	46.30	47.25	4	52,530	0.01%
2018/01/08	34	46.18	22	46.24	45.05	12	52,941	0.02%
2018/01/05	45	47.89	49	47.72	47.15	-4	53,817	-0.01%
2018/01/04	16	45.33	29	45.71	46.50	-13	54,411	-0.02%
2018/01/03	38	44.19	43	44.08	43.95	-5	53,809	-0.01%
2018/01/02	14	42.49	12	42.51	42.35	2	53,322	0.00%