合晶 (6182)-凱基-台南券商分點個股進出

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
29.90
漲跌
▲0.50
漲幅
+1.70%
成交量
1,958張
產業
上櫃半導體類股
1518人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

合晶 (6182)籌碼相關－凱基-台南券商分點個股進出

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

凱基-台南券商分點個股進出
凱基-台南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
2024/11/20	2.9	29.62	39	30.09	29.40	-36.1	1,919	-1.88%
2024/11/19	2	31.25	1	31.25	30.25	1	1,906	0.05%
2024/11/18	6	30.15	1	30.00	30.00	5	1,819	0.27%
2024/11/15	1	30.35	1.1	30.44	29.95	-0.1	1,778	-0.01%
2024/11/14	11	30.96	3	31.15	30.50	8	1,651	0.48%
2024/11/13	1	32.10	1	31.95	31.95	0	1,596	0.00%
2024/11/12	1	32.25	2	32.30	32.10	-1	1,573	-0.06%
2024/11/11	9	31.16	4.2	31.64	32.10	4.9	1,529	0.32%
2024/11/08	28	31.96	4	32.05	31.95	24	1,489	1.61%
2024/11/07	1	31.35	2	30.40	31.35	-1	1,370	-0.07%
2024/11/06	0	0.00	3.1	29.91	29.80	-3.1	1,317	-0.24%
2024/11/05	0	0.00	1	30.15	30.20	-1	1,321	-0.08%
2024/11/04	2	29.83	0.2	30.42	30.10	1.9	1,356	0.14%
2024/10/30	7.2	29.29	0	0.00	29.15	7.2	1,409	0.51%
2024/10/29	1	29.85	2	29.80	29.90	-1	1,408	-0.07%
2024/10/28	2	30.25	2	30.10	30.05	0	1,415	0.00%
2024/10/25	0	0.00	1	30.40	30.65	-1	1,433	-0.07%
2024/10/23	2	30.40	0	0.00	30.45	2	1,472	0.14%
2024/10/22	0	0.00	2	30.68	30.75	-2	1,476	-0.14%
2024/10/21	0	0.00	7	30.34	30.60	-7	1,502	-0.47%
2024/10/18	3	30.00	2	29.95	29.90	1	1,547	0.06%
2024/10/17	1	30.15	20	30.00	30.05	-19	1,570	-1.21%
2024/10/16	1	29.65	3	29.95	29.70	-2	1,580	-0.13%
2024/10/14	2	29.85	0	0.00	29.85	2	1,597	0.13%
2024/10/11	2	29.90	10.1	30.00	29.85	-8.1	1,598	-0.51%
2024/10/09	10	30.27	1	30.30	30.05	9	1,650	0.55%
2024/10/08	1	30.80	0	0.00	30.65	1	1,653	0.06%
2024/10/07	6	31.08	0	0.00	31.05	6	1,729	0.35%
2024/10/04	5	31.33	1	31.30	31.00	4	1,850	0.22%
2024/10/01	1	31.75	1	31.85	31.50	0	2,067	0.00%
2024/09/30	0.2	31.87	0	0.00	31.75	0.2	2,234	0.01%
2024/09/27	0	0.00	6	31.91	32.00	-6	2,348	-0.26%
2024/09/26	5.6	31.78	0	0.00	31.60	5.6	2,512	0.22%
2024/09/25	0	0.00	15	31.60	31.65	-15	2,758	-0.54%
2024/09/23	2	31.80	0	0.00	31.50	2	3,064	0.07%
2024/09/20	22	31.72	0	0.00	31.60	22	3,110	0.71%
2024/09/19	0	0.00	1	31.65	31.65	-1	3,190	-0.03%
2024/09/18	0	31.60	0	0.00	31.60	0	3,229	0.00%
2024/09/12	1	31.60	2	31.70	31.70	-1	3,408	-0.03%
2024/09/11	1	30.95	0	0.00	30.95	1	3,423	0.03%
2024/09/10	1	31.65	2	30.95	31.00	-1	3,449	-0.03%
2024/09/09	6	31.48	0	0.00	31.45	6	3,467	0.17%
2024/09/06	10	32.10	0	0.00	32.10	10	3,480	0.29%
2024/09/05	1	32.75	0	0.00	32.20	1	3,488	0.03%
2024/09/04	12	33.05	0	0.00	32.70	12	3,501	0.34%
2024/09/03	5	34.55	0	0.00	34.50	5	3,509	0.14%
2024/08/30	1	34.95	2	34.90	35.15	-1	3,593	-0.03%
2024/08/29	5	34.50	0	0.00	34.50	5	3,610	0.14%
2024/08/28	2	35.15	0	0.00	34.85	2	3,629	0.06%
2024/08/23	1	33.60	0	0.00	33.90	1	3,720	0.03%
2024/08/22	10	34.20	0	0.00	34.25	10	3,771	0.27%
2024/08/20	7	34.31	0	0.00	34.25	7	3,805	0.18%
2024/08/14	2	33.95	0	0.00	33.75	2	3,904	0.05%
2024/08/08	15	33.24	0	0.00	32.90	15	3,948	0.38%
2024/08/07	3	33.00	0	0.00	33.50	3	3,973	0.08%
2024/08/06	1	32.90	1	32.00	31.90	0	4,006	0.00%
2024/08/05	8	32.56	20	32.55	32.55	-12	3,970	-0.30%
2024/08/02	0	0.00	8	36.80	36.15	-8	3,932	-0.20%
2024/07/30	0.7	36.25	0	0.00	37.10	0.7	3,912	0.02%
2024/07/29	4	36.84	2	37.65	36.55	2	3,903	0.05%
2024/07/26	2	37.15	0	0.00	37.20	2	3,886	0.05%
2024/07/23	0	0.00	1	38.10	37.85	-1	3,881	-0.03%
2024/07/22	2	37.88	7	38.19	37.90	-5	3,879	-0.13%
2024/07/19	14.1	39.22	2	38.85	38.60	12.1	3,856	0.31%
2024/07/18	2	39.83	30	40.00	40.05	-28	3,806	-0.74%
2024/07/17	5	40.20	30	40.20	40.05	-25	3,791	-0.66%
2024/07/16	10	40.00	0	0.00	40.00	10	3,799	0.26%
2024/07/15	0.1	40.33	0	0.00	40.15	0.1	3,819	0.00%
2024/07/12	0.1	40.80	6	40.80	40.70	-5.9	3,815	-0.15%
2024/07/11	1.2	40.82	7	40.80	40.75	-5.9	3,836	-0.15%
2024/07/10	8.2	40.25	3	40.50	40.00	5.2	3,815	0.14%
2024/07/09	5.2	40.25	16	40.28	40.55	-10.9	3,822	-0.28%
2024/07/08	31.2	41.16	2	41.38	41.05	29.2	3,747	0.78%
2024/07/05	6.8	40.68	18.1	41.57	41.85	-11.3	3,633	-0.31%
2024/07/04	24.2	40.19	3	40.28	40.45	21.2	3,432	0.62%
2024/07/03	2	39.80	103	39.65	39.90	-101	3,281	-3.08%	大賣/鉅額交易
2024/07/02	8	38.64	4	38.79	39.35	4	3,171	0.13%
2024/07/01	10	38.00	8	38.07	38.65	2	3,005	0.07%
2024/06/28	14.1	37.53	4	37.61	37.85	10.1	2,779	0.36%
2024/06/25	12	38.37	4	38.29	38.60	8	2,497	0.32%
2024/06/24	2	37.85	8	37.84	37.80	-6	2,428	-0.25%
2024/06/21	7	37.67	1	37.70	37.55	6	2,430	0.25%
2024/06/20	9	37.48	1.1	37.61	37.45	7.9	2,429	0.33%
2024/06/19	0	0.00	0.2	38.20	38.10	-0.2	2,352	-0.01%
2024/06/18	6	37.74	5	37.69	37.70	1	2,348	0.04%
2024/06/17	5	37.65	0	0.00	37.80	5	2,418	0.21%
2024/06/14	1	37.85	4.2	37.84	37.90	-3.2	2,470	-0.13%
2024/06/13	1	38.05	2	37.98	37.95	-1	2,517	-0.04%
2024/06/12	1	38.20	3	37.97	38.00	-2	2,539	-0.08%
2024/06/11	3.2	38.07	4	38.10	38.20	-0.9	2,560	-0.03%
2024/06/07	0.1	38.25	0	0.00	38.20	0.1	2,605	0.00%
2024/06/06	9	38.10	5	37.90	37.75	4	2,632	0.15%
2024/06/05	6	38.54	12	38.51	38.55	-6	2,718	-0.22%
2024/06/04	0	0.00	3	38.70	38.70	-3	3,056	-0.10%
2024/06/03	1	39.00	2	38.90	38.95	-1	3,076	-0.03%
2024/05/31	1.3	39.68	5	39.60	39.10	-3.8	3,080	-0.12%
2024/05/30	13.1	39.84	0	0.00	39.60	13.1	3,058	0.43%
2024/05/29	1.2	39.88	0	0.00	39.85	1.2	3,061	0.04%
2024/05/28	2	40.38	1	40.50	40.35	1	3,044	0.03%
2024/05/27	6	40.07	0	39.70	39.65	6	3,013	0.20%
2024/05/22	0	0.00	11	40.04	40.40	-11	3,022	-0.36%
2024/05/21	1.2	39.87	1	39.95	39.80	0.2	2,998	0.01%
2024/05/17	0	0.00	3	40.28	40.35	-3	2,984	-0.10%
2024/05/16	0.2	39.60	0	0.00	39.55	0.2	2,952	0.01%
2024/05/15	1	39.70	9	39.68	39.55	-8	2,960	-0.27%
2024/05/14	0	0.00	0.1	39.75	39.65	-0.1	2,977	0.00%
2024/05/13	2.2	40.27	2	40.03	40.05	0.2	2,976	0.01%
2024/05/10	5.3	39.55	13	39.84	39.95	-7.7	2,954	-0.26%
2024/05/09	3	39.05	3	39.05	39.30	0	2,923	0.00%
2024/05/08	2	38.75	2	38.90	38.80	0	2,934	0.00%
2024/05/06	2	38.83	1	38.80	39.00	1	2,927	0.03%
2024/05/03	1.4	39.22	1	38.85	38.85	0.4	2,924	0.01%
2024/05/02	1.4	39.08	1	39.15	39.20	0.4	2,949	0.01%
2024/04/30	2	39.63	5	39.62	39.50	-3	2,935	-0.10%
2024/04/29	4	39.30	2	39.35	39.50	2	2,941	0.07%
2024/04/26	2	39.23	5	39.16	39.20	-3	2,937	-0.10%
2024/04/25	0	0.00	8	39.18	39.20	-8	2,940	-0.27%
2024/04/24	3	38.85	0	0.00	39.00	3	2,969	0.10%
2024/04/23	4	38.86	4	38.60	38.55	0	3,016	0.00%
2024/04/22	2.2	38.81	2.1	39.10	38.95	0.1	3,017	0.00%
2024/04/19	6.1	38.74	2.3	39.11	38.85	3.8	3,009	0.13%
2024/04/18	0.5	39.74	0	0.00	39.70	0.5	2,977	0.02%
2024/04/17	3	39.68	2	39.98	39.75	1	2,966	0.03%
2024/04/16	2.6	38.97	0	0.00	38.90	2.6	2,945	0.09%
2024/04/15	0	0.00	5	40.07	40.10	-5	2,945	-0.17%
2024/04/12	0	0.00	1	39.65	39.45	-1	2,947	-0.03%
2024/04/11	0	0.00	1	39.95	39.55	-1	2,967	-0.03%
2024/04/09	0	0.00	3	40.05	39.90	-3	3,025	-0.10%
2024/04/03	3	39.63	3	39.83	39.95	0	3,069	0.00%
2024/04/02	1	39.80	1	40.15	40.15	0	3,112	0.00%
2024/04/01	25	39.82	25	39.95	39.90	0	3,203	0.00%
2024/03/29	5	38.91	0	0.00	39.00	5	3,209	0.16%
2024/03/28	1	39.05	0.8	39.30	38.80	0.2	3,278	0.01%
2024/03/27	2	38.90	4	38.91	39.00	-2	3,324	-0.06%
2024/03/26	2	39.08	3	39.15	38.75	-1	3,388	-0.03%
2024/03/25	1.1	39.35	0	0.00	39.10	1.1	3,432	0.03%
2024/03/22	8	39.88	7	39.77	39.70	1	3,537	0.03%
2024/03/21	5	40.36	0	0.00	40.00	5	3,678	0.14%
2024/03/20	4	40.40	7	40.19	40.15	-3	3,999	-0.08%
2024/03/19	6	39.30	2	38.90	39.60	4	4,036	0.10%
2024/03/18	8	38.88	1	38.85	38.80	7	4,353	0.16%
2024/03/14	4	40.41	2	40.23	40.20	2	4,547	0.04%
2024/03/13	2	41.15	0	0.00	40.70	2	4,537	0.04%
2024/03/12	3	41.27	1	41.20	41.20	2	4,493	0.04%
2024/03/11	5	41.89	4	42.44	41.60	1	4,453	0.02%
2024/03/08	11	42.15	20	42.20	42.35	-9	4,322	-0.21%
2024/03/07	7	40.07	1	40.45	39.95	6	3,985	0.15%
2024/03/06	0	0.00	5	40.10	39.85	-5	3,958	-0.13%
2024/03/05	1	40.55	1	40.20	40.10	0	3,980	0.00%
2024/03/04	2	40.30	0	0.00	40.10	2	3,992	0.05%
2024/03/01	4	40.11	0	0.00	39.90	4	4,022	0.10%
2024/02/29	3	39.85	5	39.93	39.80	-2	4,017	-0.05%
2024/02/27	3	39.90	0	0.00	39.90	3	4,006	0.07%
2024/02/26	5	40.72	1	40.45	40.40	4	3,992	0.10%
2024/02/23	4	41.48	3	41.53	41.00	1	3,963	0.03%
2024/02/22	1	41.70	8	41.60	41.20	-7	3,963	-0.18%
2024/02/21	5	41.34	0	0.00	41.20	5	3,965	0.13%
2024/02/20	7	41.39	1	41.70	41.30	6	3,960	0.15%
2024/02/19	11	41.66	2	41.75	41.70	9	3,969	0.23%
2024/02/01	3	40.68	5	40.74	41.00	-2	4,014	-0.05%
2024/01/30	2	40.98	1	40.70	40.55	1	4,055	0.02%
2024/01/26	3	41.45	3	41.52	41.35	0	4,131	0.00%
2024/01/25	3	42.08	4	41.75	41.50	-1	4,137	-0.02%
2024/01/19	1	41.90	3	42.25	42.15	-2	4,291	-0.05%
2024/01/18	6	41.49	3	41.62	41.60	3	4,334	0.07%
2024/01/17	4	42.36	4	42.48	42.20	0	4,333	0.00%
2024/01/16	2	43.00	3	43.23	43.35	-1	4,309	-0.02%
2024/01/15	3	43.00	4	43.35	43.15	-1	4,308	-0.02%
2024/01/11	4	42.68	4	42.76	42.80	0	4,325	0.00%
2024/01/10	2.1	42.43	0	0.00	42.35	2.1	4,351	0.05%
2024/01/09	5	43.24	6	43.17	43.05	-1	4,338	-0.02%
2024/01/08	4	43.43	8.1	43.52	43.55	-4.1	4,326	-0.09%
2024/01/05	2.2	43.20	3	43.17	43.05	-0.8	4,347	-0.02%
2024/01/04	8	43.12	2	43.05	43.25	6	4,341	0.14%
2024/01/03	1.2	43.22	6	43.07	43.20	-4.8	4,318	-0.11%
2024/01/02	0	0.00	1	43.50	43.05	-1	4,297	-0.02%
2023/12/29	2	43.30	0	0.00	43.30	2	4,298	0.05%
2023/12/28	0.2	43.87	0	0.00	43.55	0.2	4,277	0.00%
2023/12/27	135.1	44.40	130	43.75	43.95	5.1	4,250	0.12%	大買/大賣/
2023/12/26	6	43.80	1	44.05	44.15	5	4,172	0.12%
2023/12/25	3	43.72	1	44.00	43.75	2	4,130	0.05%
2023/12/22	4	44.28	2	44.06	44.10	2	4,096	0.05%
2023/12/21	4	44.10	0	0.00	44.05	4	4,051	0.10%
2023/12/20	5	44.90	0	0.00	44.65	5	3,989	0.13%
2023/12/19	8	45.18	7	45.15	45.00	1	3,943	0.03%
2023/12/18	2	47.00	4.1	47.11	46.05	-2.1	3,839	-0.05%
2023/12/15	11	48.57	15.2	48.42	48.05	-4.2	3,768	-0.11%
2023/12/14	1	46.30	0.1	47.30	47.40	0.9	3,495	0.03%
2023/12/13	31.1	48.05	20	47.88	46.45	11.1	3,474	0.32%
2023/12/12	4	45.65	16.1	46.34	47.60	-12.1	3,179	-0.38%
2023/12/11	0	0.00	15	44.33	44.20	-15	2,933	-0.51%
2023/12/08	2	44.55	2	44.65	44.50	0	2,993	0.00%
2023/12/07	3	43.95	0	0.00	43.80	3	3,090	0.10%
2023/12/04	5	45.35	0	0.00	45.00	5	3,281	0.15%
2023/12/01	2	44.85	1	45.15	45.10	1	3,339	0.03%
2023/11/30	2	45.15	0	0.00	45.00	2	3,365	0.06%
2023/11/29	106	45.09	114	45.05	45.20	-8	3,346	-0.24%	大買/大賣/
2023/11/28	3	44.48	2	44.50	44.85	1	3,332	0.03%
2023/11/27	3	44.10	0	0.00	43.85	3	3,299	0.09%
2023/11/24	1	43.90	1	43.95	43.85	0	3,305	0.00%
2023/11/21	9	44.22	0	0.00	43.60	9	3,334	0.27%
2023/11/17	4	43.90	0	0.00	43.80	4	3,358	0.12%
2023/11/16	69	43.36	70	43.64	43.80	-1	3,373	-0.03%
2023/11/15	1	43.00	0	0.00	43.00	1	3,371	0.03%
2023/11/14	1	42.70	0	0.00	42.65	1	3,404	0.03%
2023/11/10	0	0.00	5	42.66	42.90	-5	3,449	-0.14%
2023/11/09	3	42.40	0	0.00	42.40	3	3,456	0.09%
2023/11/08	2	43.18	1	43.55	43.15	1	3,457	0.03%
2023/11/07	2	43.10	1	42.95	43.00	1	3,444	0.03%
2023/11/06	6	43.48	1	43.70	43.50	5	3,448	0.14%
2023/11/03	0	0.00	0.4	44.85	44.85	-0.4	3,442	-0.01%
2023/11/01	3	43.70	4	43.81	44.60	-1	3,501	-0.03%
2023/10/31	9	43.84	1	44.25	43.60	8	3,473	0.23%
2023/10/30	1	45.35	1	45.10	45.10	0	3,470	0.00%
2023/10/27	0	0.00	4	46.28	45.80	-4	3,464	-0.12%
2023/10/25	3	46.35	1	46.60	46.15	2	3,467	0.06%
2023/10/24	0	0.00	5	46.45	46.70	-5	3,475	-0.14%
2023/10/17	10	46.75	2	46.75	46.05	8	3,611	0.22%
2023/10/16	0	0.00	3	46.20	46.35	-3	3,738	-0.08%
2023/10/13	5	46.39	7	46.61	46.50	-2	3,861	-0.05%
2023/10/12	0.1	44.90	0	0.00	45.85	0.1	3,963	0.00%
2023/10/11	1	45.95	2	45.53	45.05	-1	4,050	-0.02%
2023/10/06	0.2	45.85	0	0.00	45.95	0.2	4,134	0.00%
2023/10/04	2	44.58	2	44.83	44.95	0	4,411	0.00%
2023/10/02	0	0.00	1	44.90	45.00	-1	4,520	-0.02%
2023/09/27	2.1	44.88	0	0.00	44.00	2.1	4,641	0.05%
2023/09/22	2	44.25	3	44.92	45.20	-1	4,714	-0.02%
2023/09/21	0	0.00	5	44.97	44.85	-5	4,742	-0.11%
2023/09/20	9	44.83	6	45.40	44.90	3	4,817	0.06%
2023/09/19	5	46.24	5	46.42	45.70	0	4,900	0.00%
2023/09/18	2	47.10	3	47.10	46.70	-1	4,853	-0.02%
2023/09/15	2	46.75	9.5	46.71	46.50	-7.5	4,802	-0.16%
2023/09/14	0	0.00	1.1	46.20	46.00	-1.1	4,750	-0.02%
2023/09/13	4	45.65	1	45.95	45.90	3	4,749	0.06%
2023/09/12	0	0.00	7	45.64	45.65	-7	4,776	-0.15%
2023/09/11	0	0.00	2	44.90	44.40	-2	4,792	-0.04%
2023/09/08	4	44.61	4	45.08	44.85	0	5,009	0.00%
2023/09/07	1	44.60	3.4	44.90	44.85	-2.4	4,970	-0.05%
2023/09/06	1.3	43.80	3	44.25	44.30	-1.7	4,892	-0.03%
2023/09/05	0	0.00	3	43.62	43.55	-3	4,848	-0.06%
2023/09/04	1	43.20	1	43.20	43.20	0	4,859	0.00%
2023/09/01	0	0.00	4	43.04	43.10	-4	4,864	-0.08%
2023/08/30	2	42.53	2	42.55	42.45	0	4,885	0.00%
2023/08/29	0	0.00	1	42.50	42.50	-1	4,909	-0.02%
2023/08/25	0	0.00	3	42.08	42.15	-3	4,910	-0.06%
2023/08/24	2	41.83	2	42.20	41.75	0	4,913	0.00%
2023/08/23	2	41.90	1	42.15	42.00	1	4,928	0.02%
2023/08/22	0.2	41.10	9	41.59	41.65	-8.8	4,921	-0.18%
2023/08/21	1	41.40	0	0.00	41.10	1	4,900	0.02%
2023/08/18	3	41.13	6	41.20	41.25	-3	4,893	-0.06%
2023/08/17	1	40.05	2	40.20	40.80	-1	4,877	-0.02%
2023/08/16	3	39.37	1	39.85	39.90	2	4,857	0.04%
2023/08/15	4	39.33	2	39.10	39.25	2	4,833	0.04%
2023/08/14	2	38.98	1	38.85	39.25	1	4,827	0.02%
2023/08/11	2	40.00	10	40.20	39.95	-8	4,795	-0.17%
2023/08/10	5.1	40.01	23	39.98	40.00	-17.9	4,773	-0.38%
2023/08/09	5	40.78	2	40.58	40.45	3	4,724	0.06%
2023/08/08	0	0.00	1	41.70	41.50	-1	4,637	-0.02%
2023/08/07	1	42.20	0.1	42.30	42.30	0.9	4,601	0.02%
2023/08/04	1	42.15	3	42.77	42.70	-2	4,583	-0.04%
2023/08/02	5	42.39	0	0.00	42.45	5	4,603	0.11%
2023/08/01	0.1	42.70	0	0.00	43.05	0.1	4,540	0.00%
2023/07/31	3.1	42.85	0	0.00	42.50	3.1	4,534	0.07%
2023/07/28	1.1	43.52	0	0.00	43.50	1.1	4,463	0.02%
2023/07/27	1	43.20	1	43.45	43.60	0	4,464	0.00%
2023/07/26	4.1	43.07	4	42.63	42.75	0.1	4,454	0.00%
2023/07/25	11.1	43.99	1	43.95	43.55	10.1	4,430	0.23%
2023/07/24	4.7	43.21	1	43.35	43.05	3.7	4,423	0.08%
2023/07/21	12.2	44.60	0	0.00	44.40	12.2	4,421	0.28%
2023/07/20	2.3	45.63	4	45.83	45.60	-1.7	4,426	-0.04%
2023/07/19	9.1	46.09	117	45.77	45.60	-107.9	4,456	-2.42%	大賣/鉅額交易
2023/07/18	19	48.53	13.7	48.48	48.60	5.3	4,399	0.12%
2023/07/17	91.5	48.68	59.4	48.75	48.90	32.1	4,293	0.75%
2023/07/14	6	47.67	11.2	48.07	48.45	-5.2	4,239	-0.12%
2023/07/13	66	48.19	64	47.31	47.35	2	4,166	0.05%
2023/07/12	108	47.42	104	48.38	48.10	4	4,123	0.10%	大買/大賣/
2023/07/11	121	47.63	142	47.92	47.80	-21	4,014	-0.52%	大買/大賣/
2023/07/10	39	47.35	58	47.25	47.30	-19	3,981	-0.48%
2023/07/07	11	46.87	4	46.44	46.70	7	3,963	0.18%
2023/07/06	115	47.77	106	47.61	47.75	9	3,922	0.23%	大買/大賣/
2023/07/05	44	47.20	53	47.09	47.35	-9	3,870	-0.23%
2023/07/04	7	46.83	1	46.85	46.75	6	3,838	0.16%
2023/07/03	102	47.82	105	47.41	47.30	-3	3,841	-0.08%	大買/大賣/
2023/06/30	99	47.13	93	47.04	47.30	6	3,822	0.16%
2023/06/29	3	47.02	0	0.00	46.95	3	3,842	0.08%
2023/06/28	96	47.12	94.4	47.17	47.20	1.6	3,834	0.04%
2023/06/27	95.1	46.50	106.1	47.29	46.60	-11	3,836	-0.29%	大賣/
2023/06/26	50	45.99	4	46.10	46.15	46	3,751	1.23%
2023/06/21	22	46.29	16	46.17	46.15	6	3,831	0.16%
2023/06/20	2	45.80	3.2	45.90	45.95	-1.2	3,980	-0.03%
2023/06/19	14	46.42	3	46.33	46.25	11	4,117	0.27%
2023/06/16	14	46.43	5	46.49	46.65	9	4,269	0.21%
2023/06/15	10	46.50	15.4	46.25	46.40	-5.4	4,270	-0.13%
2023/06/14	12	46.18	34	46.02	46.30	-22	4,244	-0.52%
2023/06/13	0	0.00	1.7	44.47	44.50	-1.7	4,099	-0.04%
2023/06/12	0.9	43.90	0.3	44.15	43.85	0.6	4,195	0.01%
2023/06/09	7	43.79	0	0.00	43.90	7	4,224	0.17%
2023/06/08	6	44.31	0	0.00	44.05	6	4,254	0.14%
2023/06/07	1	45.00	1	45.05	45.20	0	4,335	0.00%
2023/06/06	6	44.95	6	45.02	45.20	0	4,371	0.00%
2023/06/05	1.1	45.37	1	45.40	45.40	0.1	4,430	0.00%
2023/06/02	1	44.95	4	45.06	44.75	-3	4,433	-0.07%
2023/06/01	2	44.60	1	44.60	44.65	1	4,454	0.02%
2023/05/31	1	44.90	1	44.95	44.95	0	4,466	0.00%
2023/05/30	4	44.86	28	44.95	44.95	-24	4,461	-0.54%
2023/05/29	0	0.00	3	44.42	44.80	-3	4,461	-0.07%
2023/05/26	2	44.18	1	44.10	44.05	1	4,455	0.02%
2023/05/25	0.3	44.00	0	0.00	44.05	0.3	4,447	0.01%
2023/05/24	12.4	44.08	1	43.90	44.00	11.4	4,492	0.25%
2023/05/23	2	43.98	5	44.18	44.10	-3	4,510	-0.07%
2023/05/19	1	43.20	0	0.00	43.20	1	4,523	0.02%
2023/05/18	0	0.00	2	43.53	43.50	-2	4,597	-0.04%
2023/05/17	2	43.05	0	0.00	43.00	2	4,643	0.04%
2023/05/16	0	0.00	1	42.90	42.80	-1	4,638	-0.02%
2023/05/12	1	41.85	0	0.00	42.40	1	4,730	0.02%
2023/05/11	1	42.10	0	0.00	42.05	1	4,834	0.02%
2023/05/09	8	42.99	9	43.03	42.60	-1	4,975	-0.02%
2023/05/08	5	43.93	4	44.05	43.80	1	4,988	0.02%
2023/05/05	4	43.95	1	44.05	43.95	3	5,039	0.06%
2023/05/04	12	43.97	10	44.05	43.95	2	5,109	0.04%
2023/05/03	1	43.95	7	43.90	44.10	-6	5,198	-0.12%
2023/04/28	3	43.20	0	0.00	43.20	3	5,378	0.06%
2023/04/26	10	42.30	3	42.30	42.50	7	5,334	0.13%
2023/04/25	1	43.10	4	43.08	42.55	-3	5,320	-0.06%
2023/04/24	27	43.70	0	0.00	43.55	27	5,314	0.51%
2023/04/21	10	44.49	6	44.52	44.10	4	5,301	0.08%
2023/04/20	8	45.33	4	45.65	45.15	4	5,273	0.08%
2023/04/19	30	45.55	0	0.00	45.25	30	5,337	0.56%
2023/04/18	9	46.21	0	0.00	46.15	9	5,261	0.17%
2023/04/17	12	46.23	7	46.16	46.15	5	5,238	0.10%
2023/04/14	4	46.68	2	46.63	46.70	2	5,182	0.04%
2023/04/13	20	47.47	5	47.09	46.85	15	5,147	0.29%
2023/04/12	0	0.00	1	48.35	48.35	-1	5,035	-0.02%
2023/04/11	3	48.30	3	48.54	48.30	0	4,993	0.00%
2023/04/10	5	48.55	8	48.64	48.65	-3	4,980	-0.06%
2023/04/07	0	0.00	3	48.08	47.90	-3	4,918	-0.06%
2023/04/06	7	47.85	3	47.70	47.60	4	4,906	0.08%
2023/03/31	0	0.00	1	48.75	48.50	-1	4,867	-0.02%
2023/03/30	4	48.53	1	48.65	48.65	3	4,837	0.06%
2023/03/29	6	47.92	11	48.00	48.00	-5	4,819	-0.10%
2023/03/28	6	48.38	1	48.40	48.10	5	4,807	0.10%
2023/03/27	9	48.71	14	48.81	48.90	-5	4,706	-0.11%
2023/03/24	6	49.22	10.1	49.43	49.35	-4.1	4,633	-0.09%
2023/03/23	19.2	49.07	31.4	49.24	49.55	-12.2	4,531	-0.27%
2023/03/22	6.8	48.50	13	48.71	48.90	-6.2	4,355	-0.14%
2023/03/21	6	47.88	28.2	48.24	47.70	-22.2	4,191	-0.53%
2023/03/20	1	47.30	14	47.02	47.20	-13	4,007	-0.32%
2023/03/17	6	46.33	8	46.86	46.20	-2	3,945	-0.05%
2023/03/16	5	46.20	9	46.43	46.45	-4	3,860	-0.10%
2023/03/15	2	46.15	13	46.18	45.95	-11	3,782	-0.29%
2023/03/14	2	44.10	1	45.15	44.90	1	3,738	0.03%
2023/03/13	12	44.69	3	44.48	44.75	9	3,733	0.24%
2023/03/10	6.1	46.32	9	46.25	45.40	-3	3,731	-0.08%
2023/03/09	7	46.59	5	46.61	46.20	2	3,782	0.05%
2023/03/08	9	46.32	7	46.40	46.90	2	3,772	0.05%
2023/03/07	8	46.19	2	46.38	46.10	6	3,742	0.16%
2023/03/06	5	45.93	20	45.46	46.05	-15	3,738	-0.40%
2023/03/03	3	44.85	2	45.00	45.00	1	3,738	0.03%
2023/03/02	3	44.80	1	45.05	44.75	2	3,832	0.05%
2023/02/24	7	44.76	8	45.50	44.90	-1	3,889	-0.03%
2023/02/23	1	45.35	7	45.39	45.35	-6	3,899	-0.15%
2023/02/22	5	44.97	5	45.06	45.15	0	3,948	0.00%
2023/02/21	6	46.05	15.6	46.44	45.85	-9.6	3,949	-0.24%
2023/02/20	2	46.48	2	46.40	46.35	0	4,028	0.00%
2023/02/17	1	46.10	1	46.20	46.25	0	4,126	0.00%
2023/02/16	5.1	46.00	2	46.28	46.45	3.1	4,165	0.07%
2023/02/15	2	44.75	3	45.10	45.05	-1	4,284	-0.02%
2023/02/14	6	45.13	9	45.39	45.05	-3	4,354	-0.07%
2023/02/13	0	45.40	0	0.00	45.15	0	4,433	0.00%
2023/02/10	2	45.98	1	45.70	45.70	1	4,528	0.02%
2023/02/09	2.5	46.80	14	46.49	46.65	-11.5	4,594	-0.25%
2023/02/08	8	46.43	1.1	46.35	46.15	7	4,578	0.15%
2023/02/07	0	0.00	4	45.98	46.20	-4	4,562	-0.09%
2023/02/06	2	44.85	14	45.14	44.70	-12	4,616	-0.26%
2023/02/03	2.1	45.87	4	45.53	45.55	-2	4,610	-0.04%
2023/02/02	2	46.35	10	46.20	46.10	-8	4,610	-0.17%
2023/02/01	7	45.31	13	45.39	45.50	-6	4,585	-0.13%
2023/01/31	48	44.68	6	44.85	44.85	42	4,618	0.91%
2023/01/30	12	43.45	5	43.73	44.50	7	4,570	0.15%
2023/01/17	0	0.00	1	42.30	42.10	-1	4,472	-0.02%
2023/01/16	66	41.92	66	42.05	42.20	0	4,562	0.00%
2023/01/13	16	42.18	0	0.00	41.80	16	4,593	0.35%
2023/01/12	69	42.68	67	42.56	42.55	2	4,600	0.04%
2023/01/11	97	43.45	90	43.43	43.40	7	4,613	0.15%
2023/01/10	0	0.00	4	43.74	43.90	-4	4,666	-0.09%
2023/01/09	6	44.30	36	43.40	44.25	-30	4,683	-0.64%
2023/01/06	1	42.00	3	42.40	42.50	-2	4,652	-0.04%
2023/01/05	3	41.65	0	0.00	41.65	3	4,758	0.06%
2023/01/04	0	0.00	1	41.60	41.75	-1	4,822	-0.02%
2022/12/30	4	41.16	3	41.43	40.80	1	4,942	0.02%
2022/12/28	2	41.15	6	40.84	40.75	-4	5,203	-0.08%
2022/12/27	2	42.35	5	42.43	42.15	-3	5,257	-0.06%
2022/12/26	2	41.90	0	0.00	41.80	2	5,361	0.04%
2022/12/23	5	41.22	7	41.46	41.80	-2	5,471	-0.04%
2022/12/22	31.1	41.95	3	42.07	41.95	28.1	5,563	0.50%
2022/12/21	5	42.09	14	41.97	41.65	-9	5,752	-0.16%
2022/12/20	13	42.75	1	42.75	41.85	12	6,069	0.20%
2022/12/16	11	43.83	0	0.00	43.65	11	6,368	0.17%
2022/12/15	1	44.70	0	0.00	44.60	1	6,395	0.02%
2022/12/14	3	44.42	2	44.48	44.80	1	6,467	0.02%
2022/12/13	2	44.00	0	0.00	43.85	2	6,483	0.03%
2022/12/12	4	43.70	0	43.85	43.75	4	6,505	0.06%
2022/12/09	7	45.01	0	0.00	44.25	7	6,550	0.11%
2022/12/08	2	44.58	0	0.00	44.85	2	6,563	0.03%
2022/12/07	3	45.05	1	45.70	44.75	2	6,595	0.03%
2022/12/06	4	46.53	7	46.00	46.00	-3	6,609	-0.05%
2022/12/05	0	0.00	0.4	47.70	47.70	-0.4	6,613	-0.01%
2022/12/02	12	47.78	18	47.61	47.60	-6	6,622	-0.09%
2022/12/01	4	47.46	16	47.45	47.70	-12	6,644	-0.18%
2022/11/30	1	45.70	6	45.93	45.95	-5	6,594	-0.08%
2022/11/29	18.1	44.67	4	44.80	45.20	14.1	6,728	0.21%
2022/11/28	1	45.10	1.3	45.70	45.55	-0.3	6,740	0.00%
2022/11/25	0	0.00	1.2	45.98	45.90	-1.2	6,802	-0.02%
2022/11/24	1.3	46.24	18	46.28	46.50	-16.8	6,820	-0.25%
2022/11/23	11.1	45.58	13	45.60	45.20	-2	6,795	-0.03%
2022/11/22	3.1	45.60	0	0.00	45.65	3.1	6,842	0.05%
2022/11/21	0.2	46.09	3	46.20	45.85	-2.8	7,128	-0.04%
2022/11/18	5	45.66	8	45.87	45.65	-3	7,432	-0.04%
2022/11/17	4	45.92	4	45.91	46.20	0	7,423	0.00%
2022/11/16	3	45.88	47	45.29	46.10	-44	7,464	-0.59%
2022/11/15	7	45.68	6	45.67	46.00	1	7,430	0.01%
2022/11/14	20	45.22	26	45.05	45.00	-6	7,468	-0.08%
2022/11/11	65	45.06	26.1	45.21	44.75	38.9	7,530	0.52%
2022/11/10	10.1	43.90	7	43.68	43.80	3.1	7,430	0.04%
2022/11/09	6	42.88	10	42.88	43.00	-4	7,527	-0.05%
2022/11/08	29	42.58	9	42.59	42.25	20	7,570	0.26%
2022/11/07	9	41.98	8	42.30	42.35	1	7,805	0.01%
2022/11/04	10	41.74	11	41.75	42.20	-1	8,032	-0.01%
2022/11/03	9	41.36	12	41.37	41.40	-3	8,027	-0.04%
2022/11/02	3	40.70	4.2	41.09	41.00	-1.2	8,098	-0.01%
2022/11/01	3	40.17	0	0.00	40.20	3	8,034	0.04%
2022/10/31	0.1	39.80	5	39.95	39.90	-4.9	8,129	-0.06%
2022/10/28	9	39.34	7	39.12	39.05	2	8,131	0.02%
2022/10/27	8	39.84	8	39.49	39.95	0	8,121	0.00%
2022/10/26	1	38.25	1	38.10	37.60	0	8,063	0.00%
2022/10/25	4	38.55	1	39.20	38.30	3	8,072	0.04%
2022/10/24	6	39.55	1	40.00	38.95	5	8,111	0.06%
2022/10/21	89	38.94	89	38.56	39.05	0	8,078	0.00%
2022/10/20	6	38.52	7	39.31	38.70	-1	8,089	-0.01%
2022/10/19	0	0.00	2	39.43	39.00	-2	8,105	-0.02%
2022/10/18	122	39.67	122	39.55	39.55	0	8,090	0.00%	大買/大賣/
2022/10/17	2	37.55	1	38.40	39.80	1	8,162	0.01%
2022/10/14	2	38.80	1	38.80	38.95	1	8,231	0.01%
2022/10/13	89	38.40	107	36.67	36.40	-18	8,282	-0.22%	大賣/
2022/10/12	55	38.78	52	38.70	38.70	3	8,242	0.04%
2022/10/11	6	38.31	3	38.72	38.40	3	8,291	0.04%
2022/10/07	3	40.73	1	40.80	40.60	2	8,336	0.02%
2022/10/06	2	41.13	1	41.75	41.10	1	8,352	0.01%
2022/10/05	3	41.67	13	41.63	40.80	-10	8,345	-0.12%
2022/10/04	1	39.55	3	39.57	39.90	-2	8,311	-0.02%
2022/10/03	71	38.80	69	38.58	38.60	2	8,391	0.02%
2022/09/30	8	38.11	5	38.78	39.45	3	8,407	0.04%
2022/09/29	81	38.40	76	38.38	38.30	5	8,428	0.06%
2022/09/28	83.3	38.35	69	38.76	37.90	14.3	8,439	0.17%
2022/09/27	26.2	38.34	15	38.78	40.30	11.2	8,331	0.13%
2022/09/26	23.5	42.06	7	40.54	40.15	16.5	8,083	0.20%
2022/09/23	10	45.03	1	44.60	44.60	9	7,976	0.11%
2022/09/22	2.7	45.64	1	44.60	45.80	1.7	7,992	0.02%
2022/09/21	7.9	45.78	3	45.50	45.35	4.9	7,978	0.06%
2022/09/20	6.2	46.73	1	47.40	46.60	5.2	7,971	0.06%
2022/09/19	44	47.45	44	47.00	46.80	0	8,015	0.00%
2022/09/16	2	47.50	0.2	47.80	47.25	1.8	8,045	0.02%
2022/09/15	4	48.55	3	48.81	48.25	1	8,114	0.01%
2022/09/14	4	47.58	6	47.33	48.80	-2	8,186	-0.02%
2022/09/13	4	49.30	3	49.55	48.90	1	8,228	0.01%
2022/09/12	6	49.15	6	49.17	49.30	0	8,309	0.00%
2022/09/08	5	47.56	0	0.00	48.00	5	8,404	0.06%
2022/09/07	1	46.70	5	46.68	46.50	-4	8,480	-0.05%
2022/09/06	99.1	48.39	90	47.36	47.30	9.1	8,494	0.11%
2022/09/05	10.1	49.36	10	49.24	48.50	0.1	8,483	0.00%
2022/09/02	95	51.53	91	51.14	51.00	4	8,479	0.05%
2022/09/01	9.1	51.02	6	51.03	51.10	3.1	8,484	0.04%
2022/08/31	13	51.75	4.1	51.73	52.20	8.9	8,464	0.11%
2022/08/30	4	51.53	14	51.67	52.00	-10	8,477	-0.12%
2022/08/29	101.1	50.96	124	50.63	50.70	-22.9	8,441	-0.27%	大買/大賣/
2022/08/26	20	53.31	11	53.19	52.70	9	8,393	0.11%
2022/08/25	19.1	53.06	26.3	52.83	53.60	-7.2	8,176	-0.09%
2022/08/24	2	50.45	1	51.10	50.30	1	7,970	0.01%
2022/08/23	9.2	50.21	4	50.10	50.70	5.2	8,204	0.06%
2022/08/22	8	50.96	7	51.20	50.80	1	8,484	0.01%
2022/08/19	19	51.91	21	51.92	51.60	-2	8,626	-0.02%
2022/08/18	3.1	51.32	20	51.06	51.50	-16.9	8,886	-0.19%
2022/08/17	5.2	50.98	15	50.99	50.90	-9.9	8,984	-0.11%
2022/08/16	18.1	51.16	24	51.25	51.00	-6	9,064	-0.07%
2022/08/15	14.2	50.11	9	50.13	50.20	5.2	8,954	0.06%
2022/08/12	17	50.29	28	50.45	50.30	-11	8,964	-0.12%
2022/08/11	28	49.42	35	49.55	49.60	-7	8,792	-0.08%
2022/08/10	3	47.22	2	47.53	47.60	1	8,698	0.01%
2022/08/09	4	47.10	5	46.92	47.10	-1	8,845	-0.01%
2022/08/08	6	45.83	0	0.00	45.95	6	9,344	0.06%
2022/08/05	38	46.06	25	45.95	46.50	13	9,800	0.13%
2022/08/04	7	44.71	7	44.34	45.30	0	9,801	0.00%
2022/08/03	0	45.45	0	0.00	45.10	0	9,954	0.00%
2022/08/02	4.1	45.58	0	0.00	45.45	4.1	10,187	0.04%
2022/08/01	1.1	47.23	1	47.20	47.15	0.1	10,426	0.00%
2022/07/29	3	47.83	2	47.73	47.75	1	10,543	0.01%
2022/07/28	11	47.53	5	47.34	47.00	6	10,780	0.06%
2022/07/27	2	45.95	2	47.05	47.15	0	10,957	0.00%
2022/07/26	9	46.37	10	45.90	45.90	-1	10,981	-0.01%
2022/07/25	3	47.40	8	47.60	47.55	-5	11,009	-0.05%
2022/07/22	12	48.28	9	48.72	48.10	3	11,136	0.03%
2022/07/21	1	48.45	29	48.52	48.95	-28	11,207	-0.25%
2022/07/20	24	47.61	12	47.55	47.25	12	11,225	0.11%
2022/07/19	16	46.23	14	46.40	46.55	2	11,345	0.02%
2022/07/18	6	47.84	1	48.20	48.20	5	11,402	0.04%
2022/07/15	6	47.18	9.2	47.18	47.55	-3.2	11,364	-0.03%
2022/07/14	19	45.53	20	44.84	46.15	-1	11,335	-0.01%
2022/07/13	12	45.24	22	45.15	44.80	-10	11,443	-0.09%
2022/07/12	32.1	45.22	11	45.71	44.00	21.1	11,600	0.18%
2022/07/11	21.1	47.26	21	47.85	47.30	0.1	11,749	0.00%
2022/07/08	28.1	46.07	18	46.34	46.40	10.1	11,789	0.09%
2022/07/07	18.1	45.00	33	44.14	44.90	-14.9	11,800	-0.13%
2022/07/06	48	44.40	26	44.49	43.30	22	12,100	0.18%
2022/07/05	13	44.80	21	45.48	46.00	-8	12,371	-0.06%
2022/07/04	17	44.72	20	45.21	44.55	-3	12,364	-0.02%
2022/07/01	6	47.36	33	46.88	45.05	-27	12,365	-0.22%
2022/06/30	29.1	48.72	17	48.15	48.05	12.1	12,273	0.10%
2022/06/29	16	50.60	15	50.10	50.50	1	12,324	0.01%
2022/06/28	30	51.28	15	50.80	51.00	15	12,440	0.12%
2022/06/27	19	52.39	25	51.95	52.40	-6	12,592	-0.05%
2022/06/24	22	50.01	29	50.68	50.50	-7	12,776	-0.05%
2022/06/23	34	49.86	22	50.00	49.95	12	13,229	0.09%
2022/06/22	8	50.99	5	51.46	50.20	3	14,000	0.02%
2022/06/21	8	50.91	24	51.24	52.40	-16	14,530	-0.11%
2022/06/20	7	51.71	8	52.28	50.20	-1	14,839	-0.01%
2022/06/17	59	52.55	17	52.99	52.60	42	14,885	0.28%
2022/06/16	4.1	56.02	17	56.28	54.60	-12.9	14,888	-0.09%
2022/06/15	6	57.63	0	0.00	57.00	6	14,993	0.04%
2022/06/14	15	57.24	8	57.53	58.40	7	15,309	0.05%
2022/06/13	5	57.52	20	57.70	57.70	-15	15,378	-0.10%
2022/06/10	13	60.65	8	60.53	60.50	5	15,371	0.03%
2022/06/09	4	61.25	2	61.20	61.00	2	15,626	0.01%
2022/06/08	13	61.38	1	60.90	60.80	12	15,664	0.08%
2022/06/07	3	61.03	3	61.13	61.30	0	15,905	0.00%
2022/06/06	8	61.19	3	61.23	61.00	5	16,035	0.03%
2022/06/02	17	61.83	3	61.97	61.60	14	16,288	0.09%
2022/06/01	6	61.80	25.2	61.70	61.60	-19.2	16,483	-0.12%
2022/05/31	21	62.67	32	62.61	62.30	-11	16,488	-0.07%
2022/05/30	52	62.15	46	62.24	62.00	6	16,441	0.04%
2022/05/27	17	60.99	8	61.06	60.70	9	16,268	0.06%
2022/05/26	20	60.70	32	60.48	60.00	-12	16,175	-0.07%
2022/05/25	39	59.66	57	58.91	59.80	-18	15,883	-0.11%
2022/05/24	16	58.95	19	59.14	57.50	-3	15,892	-0.02%
2022/05/23	13	59.63	3	59.73	59.40	10	15,785	0.06%
2022/05/20	3	59.20	7	59.30	59.60	-4	15,830	-0.03%
2022/05/19	9.1	58.10	16	57.81	59.60	-7	15,801	-0.04%
2022/05/18	10	59.56	11	59.51	59.30	-1	15,781	-0.01%
2022/05/17	8	58.85	3	59.20	60.10	5	15,738	0.03%
2022/05/16	68.2	60.34	71	59.47	58.60	-2.8	15,715	-0.02%
2022/05/13	29	59.12	48	58.72	59.70	-19	15,340	-0.12%
2022/05/12	24	55.91	16	55.63	55.50	8	15,166	0.05%
2022/05/11	20	57.14	5	57.50	56.90	15	15,825	0.09%
2022/05/10	10	55.85	11	56.75	58.00	-1	16,239	-0.01%
2022/05/09	19	56.74	34	56.91	56.60	-15	16,322	-0.09%
2022/05/06	15	55.47	10	55.47	55.50	5	16,342	0.03%
2022/05/05	27.1	57.15	19.1	57.65	57.80	8	16,717	0.05%
2022/05/04	40	56.13	6	55.93	55.60	34	16,714	0.20%
2022/05/03	8	54.96	3	54.80	55.50	5	16,822	0.03%
2022/04/29	19	54.78	16	55.46	54.30	3	17,101	0.02%
2022/04/28	40	54.55	10	54.58	54.70	30	17,318	0.17%
2022/04/27	18.1	52.06	17	53.47	53.80	1.1	17,354	0.01%
2022/04/26	6	55.67	19	54.86	54.70	-13	17,287	-0.08%
2022/04/25	8.1	54.90	8	55.05	54.20	0.1	17,357	0.00%
2022/04/22	18	58.49	5	58.40	57.90	13	17,523	0.07%
2022/04/21	13	59.92	25	60.06	59.90	-12	17,766	-0.07%
2022/04/20	14	59.09	9	59.94	58.90	5	18,011	0.03%
2022/04/19	14	60.24	14	60.26	59.30	0	18,412	0.00%
2022/04/18	25	59.60	17	59.70	59.00	8	18,403	0.04%
2022/04/15	50.1	59.30	34	59.19	58.40	16.1	18,432	0.09%
2022/04/14	48.1	61.28	35	62.31	60.80	13.1	18,655	0.07%
2022/04/13	24	62.02	75	62.07	62.40	-51	18,634	-0.27%
2022/04/12	42	61.36	46	61.87	60.90	-4	18,821	-0.02%
2022/04/11	16	64.14	8	65.09	62.60	8	18,728	0.04%
2022/04/08	7	68.16	2	68.60	68.00	5	18,893	0.03%
2022/04/07	15	69.01	6.2	68.66	68.00	8.8	18,970	0.05%
2022/04/06	6.9	68.43	0	0.00	69.40	6.9	19,232	0.04%
2022/04/01	19.2	67.66	1.3	68.21	69.00	17.9	19,662	0.09%
2022/03/31	18	69.03	4	69.05	68.90	14	19,841	0.07%
2022/03/30	9	70.12	8	70.44	69.80	1	19,946	0.01%
2022/03/29	8.1	70.69	6	70.03	70.00	2.1	20,416	0.01%
2022/03/28	36.2	68.60	6.6	69.23	70.50	29.6	20,327	0.15%
2022/03/25	69.6	72.66	13	71.98	71.10	56.6	20,092	0.28%
2022/03/24	29	76.33	5	76.40	76.30	24	19,374	0.12%
2022/03/23	14	78.73	79	78.73	79.00	-65	19,064	-0.34%
2022/03/22	6.2	76.92	6.2	76.93	77.20	0	19,631	0.00%
2022/03/21	7	75.93	11	76.29	75.80	-4	19,753	-0.02%
2022/03/18	8.2	74.91	33	74.81	75.30	-24.8	20,122	-0.12%
2022/03/17	5	74.34	13	74.26	74.90	-8	20,327	-0.04%
2022/03/16	6.1	71.11	8	70.85	70.40	-1.9	20,662	-0.01%
2022/03/15	5.5	70.82	5	70.44	70.20	0.5	21,408	0.00%
2022/03/14	20.9	73.01	21	73.19	72.50	-0.1	23,269	0.00%
2022/03/11	3	70.89	12	70.68	71.40	-9	23,531	-0.04%
2022/03/10	25	71.97	27	71.73	71.70	-2	24,096	-0.01%
2022/03/09	12.5	68.78	10	70.00	68.60	2.5	24,579	0.01%
2022/03/08	43.2	69.89	26	68.87	68.10	17.2	25,744	0.07%
2022/03/07	17.2	72.45	2	72.50	72.00	15.2	27,870	0.05%
2022/03/04	1.3	76.62	8	77.43	76.50	-6.7	30,560	-0.02%
2022/03/03	14	77.37	16	77.56	77.40	-2	32,162	-0.01%
2022/03/02	98	75.70	101	75.80	76.30	-3	33,425	-0.01%	大賣/
2022/03/01	2	73.50	5	73.82	75.20	-3	35,505	-0.01%
2022/02/25	2	72.10	17	72.19	72.40	-15	37,159	-0.04%
2022/02/24	38.1	73.43	10	72.54	71.50	28.1	37,706	0.07%
2022/02/23	8	75.18	0	0.00	75.80	8	38,556	0.02%
2022/02/22	62.1	75.05	35	74.95	74.90	27.1	38,753	0.07%
2022/02/21	30	77.60	19	77.76	77.30	11	38,827	0.03%
2022/02/18	5.1	76.41	6	77.75	78.30	-0.9	39,120	0.00%
2022/02/17	5	77.50	3	77.77	77.00	2	39,815	0.01%
2022/02/16	17	79.26	4	78.73	78.10	13	39,830	0.03%
2022/02/15	24	79.13	20	79.27	77.80	4	40,095	0.01%
2022/02/14	21	78.30	13.1	78.46	77.80	7.9	40,215	0.02%
2022/02/11	19	79.49	41.1	80.08	79.70	-22.1	40,771	-0.05%
2022/02/10	13	76.89	43	77.29	78.10	-30	40,750	-0.07%
2022/02/09	35	74.79	16.5	74.91	74.70	18.5	40,664	0.05%
2022/02/08	11	73.18	3	72.73	73.00	8	41,039	0.02%
2022/02/07	56.1	73.65	48	72.53	73.40	8.1	40,868	0.02%
2022/01/26	14	76.19	14	75.97	76.80	0	40,695	0.00%
2022/01/25	15	75.63	24	76.02	75.40	-9	41,051	-0.02%
2022/01/24	60.1	74.15	29	74.08	75.30	31.1	41,508	0.07%
2022/01/21	22.1	75.04	8	75.04	73.10	14.1	41,929	0.03%
2022/01/20	44	76.18	8	76.75	77.60	36	41,885	0.09%
2022/01/19	12.2	77.20	8	77.33	77.10	4.2	41,826	0.01%
2022/01/18	22.1	79.20	25	79.30	78.60	-2.9	41,937	-0.01%
2022/01/17	101	79.11	98.1	79.61	79.30	2.9	41,950	0.01%	大買/
2022/01/14	31.3	77.61	14	77.32	78.10	17.3	42,033	0.04%
2022/01/13	21	79.42	37	79.90	79.60	-16	42,427	-0.04%
2022/01/12	25	78.93	19	81.13	78.20	6	42,420	0.01%
2022/01/11	13.1	78.14	5	78.80	78.30	8.1	42,167	0.02%
2022/01/10	3	78.58	11	79.49	80.00	-8	42,243	-0.02%
2022/01/07	23.1	79.70	12.6	79.82	78.50	10.5	42,337	0.02%
2022/01/06	16	82.09	12	82.34	82.90	4	41,989	0.01%
2022/01/05	17.1	84.15	14	83.71	82.50	3.1	42,144	0.01%
2022/01/04	19	84.93	23	85.24	85.50	-4	42,220	-0.01%
2022/01/03	61	85.62	50.1	86.88	84.80	11	42,114	0.03%
2021/12/30	7	85.24	8.1	85.17	85.50	-1.1	42,011	0.00%
2021/12/29	52	85.27	44.3	85.73	85.00	7.8	42,044	0.02%
2021/12/28	26.1	85.45	28.1	85.06	84.20	-2	41,934	0.00%
2021/12/27	22.3	84.29	33	84.38	84.70	-10.7	41,756	-0.03%
2021/12/24	21	83.69	13.1	83.40	82.50	7.9	41,692	0.02%
2021/12/23	45	84.06	73.1	84.29	83.20	-28.1	41,679	-0.07%
2021/12/22	29	82.12	14	81.81	81.00	15	41,410	0.04%
2021/12/21	62	81.30	31	81.57	81.20	31	41,428	0.07%
2021/12/20	10	82.70	13	82.57	82.20	-3	41,361	-0.01%
2021/12/17	20	82.71	38	82.70	82.40	-18	41,536	-0.04%
2021/12/16	99	85.38	164	84.92	84.50	-65	41,773	-0.16%	大賣/
2021/12/15	35.1	81.79	10	81.64	81.80	25.1	41,044	0.06%
2021/12/14	67.1	80.84	74	81.35	81.60	-6.9	41,013	-0.02%
2021/12/13	84.1	83.54	102	83.33	82.80	-17.9	40,747	-0.04%	大賣/
2021/12/10	59.1	85.37	58	85.24	84.90	1.1	40,474	0.00%
2021/12/09	112	86.74	74.1	86.99	84.60	38	39,901	0.10%	大買/
2021/12/08	110	88.08	136.3	88.15	88.40	-26.3	39,235	-0.07%	大買/大賣/
2021/12/07	85	83.53	47.1	83.71	84.30	37.9	37,600	0.10%
2021/12/06	42	84.18	23.3	84.19	83.30	18.8	37,365	0.05%
2021/12/03	155.8	86.05	105.1	86.24	86.50	50.7	37,287	0.14%	大買/大賣/
2021/12/02	152	86.02	134.5	86.12	85.40	17.5	37,252	0.05%	大買/大賣/
2021/12/01	154.3	85.80	227.8	85.61	86.70	-73.5	36,316	-0.20%	大買/大賣/
2021/11/30	149.4	85.55	112.1	85.28	81.80	37.3	34,565	0.11%	大買/大賣/
2021/11/29	99.1	78.88	194.2	79.66	84.90	-95.1	32,731	-0.29%	大賣/
2021/11/26	170.4	77.65	125	77.67	77.20	45.4	31,324	0.14%	大買/大賣/
2021/11/25	108.2	77.33	109.2	77.49	79.70	-1	30,253	0.00%	大買/大賣/
2021/11/24	103	76.01	193.2	75.93	76.40	-90.2	28,302	-0.32%	大買/大賣/
2021/11/23	84.1	69.87	45	70.05	69.50	39.1	27,223	0.14%
2021/11/22	78	70.39	144.4	70.45	71.20	-66.4	27,501	-0.24%	大賣/
2021/11/19	19	68.56	17	68.81	67.30	2	27,702	0.01%
2021/11/18	41	68.44	2	68.70	67.70	39	27,758	0.14%
2021/11/17	44	68.67	32	68.96	68.90	12	27,904	0.04%
2021/11/16	69	69.07	185	69.96	68.20	-116	27,849	-0.42%	大賣/鉅額交易
2021/11/15	15	67.68	8	67.63	67.40	7	27,355	0.03%
2021/11/12	56	67.44	38	67.10	66.80	18	27,411	0.07%
2021/11/11	50	68.70	26	69.01	68.60	24	27,191	0.09%
2021/11/10	218	69.53	128	69.85	69.60	90	27,049	0.33%	大買/大賣/
2021/11/09	54	68.98	72	69.05	68.30	-18	26,377	-0.07%
2021/11/08	62	67.48	61	67.96	66.60	1	25,834	0.00%
2021/11/05	57	66.77	66	68.26	66.30	-9	25,599	-0.04%
2021/11/04	17	64.96	14	64.99	64.70	3	25,211	0.01%
2021/11/03	23	64.25	48	64.15	64.10	-25	25,388	-0.10%
2021/11/02	30	66.66	47	66.84	65.50	-17	25,396	-0.07%
2021/11/01	92	66.86	47.2	67.34	68.00	44.8	25,138	0.18%
2021/10/29	49	64.03	104	63.64	64.20	-55	24,825	-0.22%	大賣/
2021/10/28	45	62.52	22.2	62.83	61.60	22.8	24,286	0.09%
2021/10/27	4	62.10	22	61.77	62.10	-18	24,335	-0.07%
2021/10/26	20	61.79	17	61.95	61.20	3	24,811	0.01%
2021/10/25	88	61.04	9	61.33	61.60	79	25,087	0.31%
2021/10/22	19	61.78	28.7	61.89	62.00	-9.7	25,756	-0.04%
2021/10/21	84.4	61.17	102	61.79	60.50	-17.6	26,940	-0.07%	大賣/
2021/10/20	51	58.66	30	58.60	58.30	21	27,151	0.08%
2021/10/19	15	57.40	6.4	57.23	57.10	8.6	27,572	0.03%
2021/10/18	18.2	56.89	8.1	57.76	56.80	10	28,329	0.04%
2021/10/15	16	58.01	40	58.07	58.80	-24	28,865	-0.08%
2021/10/14	11.1	55.56	4	55.55	55.10	7.1	29,007	0.02%
2021/10/13	24	56.66	7	56.40	54.90	17	29,386	0.06%
2021/10/12	81	58.04	34	57.86	57.70	47	29,393	0.16%
2021/10/08	39	61.22	19	60.97	61.30	20	29,452	0.07%
2021/10/07	33	61.27	40	61.65	62.10	-7	29,875	-0.02%
2021/10/06	12	59.59	5	60.22	58.50	7	31,380	0.02%
2021/10/05	22	59.23	4	60.40	60.40	18	32,249	0.06%
2021/10/04	15	60.23	10	60.00	58.20	5	32,428	0.02%
2021/10/01	24	61.38	17	60.71	60.50	7	33,205	0.02%
2021/09/30	15	63.33	0.2	63.80	63.60	14.8	34,625	0.04%
2021/09/29	18	63.90	38	64.77	63.20	-20	34,630	-0.06%
2021/09/28	25	67.88	50	67.70	67.10	-25	34,636	-0.07%
2021/09/27	24	69.00	97	68.80	68.10	-73	34,805	-0.21%
2021/09/24	80	70.22	28	70.43	69.00	52	35,209	0.15%
2021/09/23	95	70.63	16	70.63	69.60	79	35,387	0.22%
2021/09/22	6	69.02	17	68.98	69.30	-11	35,842	-0.03%
2021/09/17	11	68.15	10	68.63	69.40	1	36,073	0.00%
2021/09/16	41	68.67	42	68.72	69.00	-1	36,748	0.00%
2021/09/15	8	67.13	9	67.09	67.10	-1	37,667	0.00%
2021/09/14	1	68.20	3	68.67	68.10	-2	39,322	-0.01%
2021/09/13	21	68.65	8	68.56	68.30	13	40,604	0.03%
2021/09/10	64	68.64	40	68.23	69.30	24	41,229	0.06%
2021/09/09	31	67.10	63	66.90	67.00	-32	43,160	-0.07%
2021/09/08	43.6	65.73	28	65.76	65.00	15.6	43,523	0.04%
2021/09/07	47.2	69.59	40	69.70	68.60	7.2	43,238	0.02%
2021/09/06	37	70.93	29	71.01	70.60	8	42,950	0.02%
2021/09/03	21	70.53	67	70.85	72.00	-46	42,853	-0.11%
2021/09/02	93	72.51	88	71.62	68.80	5	43,072	0.01%
2021/09/01	23	69.87	55	70.52	70.70	-32	42,978	-0.07%
2021/08/31	56	70.03	67	70.26	70.40	-11	43,744	-0.03%
2021/08/30	45	69.74	30	70.03	69.60	15	43,580	0.03%
2021/08/27	126	69.59	85.2	69.31	68.70	40.8	43,718	0.09%	大買/
2021/08/26	75	69.96	117	69.78	70.20	-42	43,464	-0.10%	大賣/
2021/08/25	257	68.09	274	68.51	68.70	-17	42,798	-0.04%	大買/大賣/
2021/08/24	4	65.68	10.2	65.41	64.60	-6.2	41,825	-0.01%
2021/08/23	19	64.26	18	64.59	64.90	1	41,991	0.00%
2021/08/20	16	61.94	13	61.94	62.00	3	42,002	0.01%
2021/08/19	29	61.15	36	61.65	60.00	-7	42,029	-0.02%
2021/08/18	11	58.90	9	58.74	60.30	2	42,809	0.00%
2021/08/17	10	58.87	9	59.39	56.00	1	42,930	0.00%
2021/08/16	3	59.67	3	60.07	59.20	0	42,830	0.00%
2021/08/13	6	61.37	9	61.24	59.80	-3	42,736	-0.01%
2021/08/12	6	62.57	5	63.36	63.00	1	42,761	0.00%
2021/08/11	10	63.09	12	63.13	63.00	-2	42,854	0.00%
2021/08/10	10	64.40	18	63.91	62.70	-8	42,903	-0.02%
2021/08/09	18	66.42	24	68.10	65.50	-6	43,104	-0.01%
2021/08/06	33	69.68	3	69.47	69.30	30	43,250	0.07%
2021/08/05	10	71.15	28	71.54	71.60	-18	43,441	-0.04%
2021/08/04	22	70.68	19	71.51	69.70	3	43,842	0.01%
2021/08/03	15	69.07	15	69.45	69.00	0	43,935	0.00%
2021/08/02	42	69.63	5	69.64	68.70	37	44,212	0.08%
2021/07/30	37	71.09	17	71.13	69.80	20	44,358	0.05%
2021/07/29	13	69.05	38	70.07	71.80	-25	44,148	-0.06%
2021/07/28	61.1	67.21	67	67.76	67.60	-6	44,340	-0.01%
2021/07/27	396.2	74.69	415	74.94	71.70	-18.9	44,608	-0.04%	大買/大賣/
2021/07/26	58	70.91	57.4	70.95	71.20	0.6	43,726	0.00%
2021/07/23	37	69.47	32	69.63	67.90	5	43,313	0.01%
2021/07/22	41	69.69	50	69.63	69.30	-9	43,250	-0.02%
2021/07/21	20	67.13	45	67.64	66.40	-25	43,084	-0.06%
2021/07/20	15	66.08	14	65.99	65.10	1	44,059	0.00%
2021/07/19	45	67.08	45	67.10	67.10	0	45,994	0.00%
2021/07/16	17	65.34	18	66.13	65.10	-1	47,289	0.00%
2021/07/15	47	65.66	24	65.47	65.50	23	50,274	0.05%
2021/07/14	70	67.13	134	67.05	66.50	-64	51,027	-0.13%	大賣/
2021/07/13	152	70.19	114.1	69.02	67.10	37.9	50,995	0.07%	大買/大賣/
2021/07/12	50.5	66.71	89	66.70	67.70	-38.5	49,305	-0.08%
2021/07/09	63	64.29	25	64.28	63.90	38	48,631	0.08%
2021/07/08	96	65.27	69	65.18	64.20	27	49,415	0.05%
2021/07/07	53	64.68	97.2	64.46	65.70	-44.2	49,823	-0.09%
2021/07/06	50	60.92	20	61.45	60.70	30	49,067	0.06%
2021/07/05	22	62.20	30	61.92	62.00	-8	50,883	-0.02%
2021/07/02	30	60.75	37.2	60.77	61.30	-7.2	51,926	-0.01%
2021/07/01	49.4	59.84	84	59.18	58.80	-34.6	52,148	-0.07%
2021/06/30	21.1	62.21	11	61.50	61.10	10.1	51,772	0.02%
2021/06/29	30	62.82	110	63.38	62.00	-80	51,477	-0.16%	大賣/
2021/06/28	11	61.16	24	61.28	61.00	-13	50,641	-0.03%
2021/06/25	97	61.95	76	62.81	60.90	21	50,287	0.04%
2021/06/24	102	62.96	104	63.12	62.80	-2	49,465	0.00%	大買/大賣/
2021/06/23	133	62.48	184.1	62.08	64.50	-51.1	48,366	-0.11%	大買/大賣/
2021/06/22	82	60.71	75	60.98	59.60	7	46,598	0.02%
2021/06/21	84	58.68	88	58.55	59.20	-4	45,198	-0.01%
2021/06/18	388	59.16	400.2	59.63	58.00	-12.2	44,400	-0.03%	大買/大賣/
2021/06/17	15	56.25	54	55.55	56.50	-39	42,212	-0.09%
2021/06/16	23	53.97	11	53.84	53.20	12	41,615	0.03%
2021/06/15	39	54.25	22	54.38	54.50	17	41,494	0.04%
2021/06/11	33	54.34	33	54.25	53.70	0	41,405	0.00%
2021/06/10	47	55.80	111.3	55.80	55.10	-64.3	41,386	-0.16%	大賣/
2021/06/09	29	54.33	69	55.14	54.50	-40	40,538	-0.10%
2021/06/08	87	54.13	62	54.34	53.40	25	39,603	0.06%
2021/06/07	21	51.02	39	51.74	52.30	-18	38,610	-0.05%
2021/06/04	78	52.63	61	52.15	51.50	17	38,533	0.04%
2021/06/03	32	52.06	28	52.15	52.70	4	38,248	0.01%
2021/06/02	24	51.71	43	51.82	50.70	-19	37,984	-0.05%
2021/06/01	29	52.06	18.6	51.80	51.60	10.4	37,889	0.03%
2021/05/28	32	51.08	48	51.42	50.80	-16	37,541	-0.04%
2021/05/27	35	50.24	48	50.12	50.00	-13	37,595	-0.03%
2021/05/26	201	51.04	179	50.78	49.65	22	38,069	0.06%	大買/大賣/
2021/05/25	16	47.04	34	48.91	49.35	-18	37,991	-0.05%
2021/05/24	14	44.58	10	45.15	44.90	4	37,818	0.01%
2021/05/21	1	43.70	3.6	43.78	44.10	-2.6	37,958	-0.01%
2021/05/20	15	43.68	24	43.00	42.90	-9	38,330	-0.02%
2021/05/19	13	44.47	31	44.36	45.55	-18	38,318	-0.05%
2021/05/18	32	44.38	16	44.19	45.15	16	38,251	0.04%
2021/05/17	24	41.69	8	42.07	41.35	16	38,136	0.04%
2021/05/14	23	45.30	8.6	46.21	44.45	14.4	37,652	0.04%
2021/05/13	26	45.63	28	45.76	46.10	-2	37,223	-0.01%
2021/05/12	30	45.80	31	47.30	45.20	-1	36,716	0.00%
2021/05/11	69.3	48.58	36	48.43	48.10	33.3	35,969	0.09%
2021/05/10	49	52.42	20	51.70	51.50	29	35,516	0.08%
2021/05/07	4.2	52.85	14	53.56	54.70	-9.8	35,156	-0.03%
2021/05/06	7	52.10	27.5	52.18	51.20	-20.5	34,824	-0.06%
2021/05/05	55	52.94	41.2	54.00	51.80	13.8	34,990	0.04%
2021/05/04	81.3	53.90	41	53.65	55.20	40.3	34,372	0.12%
2021/05/03	52	57.21	28	57.47	54.90	24	33,362	0.07%
2021/04/29	65.2	57.60	81	57.76	58.00	-15.8	32,885	-0.05%
2021/04/28	60	57.25	96	57.50	56.90	-36	32,626	-0.11%
2021/04/27	78.5	56.68	62	57.24	56.10	16.5	32,409	0.05%
2021/04/26	437.5	59.72	387	60.04	58.80	50.5	31,778	0.16%	大買/大賣/
2021/04/23	118	57.23	153.3	57.53	58.30	-35.3	30,344	-0.12%	大買/大賣/
2021/04/22	195	56.92	154	57.41	53.00	41	29,151	0.14%	大買/大賣/
2021/04/21	755.1	56.16	773	56.68	56.40	-17.9	27,746	-0.06%	大買/大賣/
2021/04/20	78	49.89	127	51.03	52.90	-49	24,892	-0.20%	大賣/
2021/04/19	90	47.86	67	47.61	48.15	23	23,884	0.10%
2021/04/16	25	46.57	20	46.28	46.15	5	23,470	0.02%
2021/04/15	107	46.20	93	46.16	46.50	14	23,342	0.06%	大買/
2021/04/14	70	47.31	62	47.46	46.55	8	23,124	0.03%
2021/04/13	120	50.35	120	50.28	48.20	0	22,165	0.00%	大買/大賣/
2021/04/12	52	49.26	79	49.62	48.60	-27	20,842	-0.13%
2021/04/09	140	49.25	95.1	48.99	48.55	44.9	20,153	0.22%	大買/
2021/04/08	74	46.90	102.1	46.78	48.00	-28.1	18,280	-0.15%	大賣/
2021/04/07	23	43.38	26	43.61	43.65	-3	17,193	-0.02%
2021/04/06	9	41.85	12	41.60	42.45	-3	17,560	-0.02%
2021/04/01	12	41.80	1	41.70	41.75	11	17,712	0.06%
2021/03/31	9	41.71	19	41.91	42.20	-10	17,669	-0.06%
2021/03/30	13	41.36	2	41.25	41.25	11	17,764	0.06%
2021/03/29	8	41.36	6	41.45	41.60	2	18,033	0.01%
2021/03/26	9	41.12	1.6	41.03	41.15	7.4	18,784	0.04%
2021/03/25	6	41.08	6	41.14	41.05	0	18,873	0.00%
2021/03/24	7	41.06	6	41.10	41.00	1	19,006	0.01%
2021/03/23	8	41.19	8	41.40	41.15	0	19,321	0.00%
2021/03/22	19	41.42	4	41.69	41.60	15	19,501	0.08%
2021/03/19	9	41.65	8.1	41.50	41.55	0.9	19,841	0.00%
2021/03/18	22	42.55	3.1	42.75	42.20	18.9	20,037	0.09%
2021/03/17	29	43.13	14	43.02	43.00	15	20,750	0.07%
2021/03/16	3	42.35	18	42.62	43.30	-15	21,165	-0.07%
2021/03/15	5	41.48	0	0.00	41.55	5	23,087	0.02%
2021/03/12	3	40.98	2	41.05	41.25	1	24,180	0.00%
2021/03/11	4	40.91	13	40.83	41.15	-9	25,079	-0.04%
2021/03/10	26	40.66	8	40.30	40.30	18	27,227	0.07%
2021/03/09	17	40.70	34	40.55	40.80	-17	28,202	-0.06%
2021/03/08	29	42.25	19	42.15	41.60	10	28,620	0.03%
2021/03/05	13	41.05	22	40.97	40.85	-9	29,173	-0.03%
2021/03/04	13	42.26	11	42.50	42.00	2	29,757	0.01%
2021/03/03	48	42.53	18	42.48	42.45	30	29,771	0.10%
2021/03/02	18	44.33	14	45.38	43.20	4	29,757	0.01%
2021/02/26	47	45.54	32	45.61	44.80	15	29,441	0.05%
2021/02/25	117	45.33	140	45.79	46.50	-23	28,947	-0.08%	大買/大賣/
2021/02/24	7	43.26	17	43.74	42.90	-10	28,334	-0.04%
2021/02/23	27	43.75	36	43.97	43.40	-9	28,170	-0.03%
2021/02/22	27	43.80	14	43.99	43.50	13	27,996	0.05%
2021/02/19	6	43.00	20	43.05	43.25	-14	27,507	-0.05%
2021/02/18	35	41.88	37	42.19	42.45	-2	27,405	-0.01%
2021/02/17	26	40.64	40.3	40.91	40.90	-14.3	27,170	-0.05%
2021/02/05	2	38.70	1	38.60	38.65	1	26,937	0.00%
2021/02/04	6	39.31	15	39.01	38.95	-9	26,891	-0.03%
2021/02/03	2	39.65	12	39.76	39.40	-10	26,883	-0.04%
2021/02/02	5	39.75	10	39.82	39.70	-5	26,830	-0.02%
2021/02/01	17	38.84	9	39.19	39.00	8	26,794	0.03%
2021/01/29	7	39.91	7	40.42	40.00	0	26,700	0.00%
2021/01/28	10	40.74	2	40.98	41.00	8	26,567	0.03%
2021/01/27	31	41.50	38	41.61	41.45	-7	26,466	-0.03%
2021/01/26	2	39.83	4	40.34	40.20	-2	25,920	-0.01%
2021/01/25	11	40.20	5	39.92	40.40	6	25,874	0.02%
2021/01/22	19	39.89	15	39.84	40.45	4	25,767	0.02%
2021/01/21	6	39.53	11	39.85	38.35	-5	25,526	-0.02%
2021/01/20	36	40.98	1	40.15	39.20	35	25,271	0.14%
2021/01/19	24	43.27	1	43.00	42.95	23	24,844	0.09%
2021/01/18	14	42.84	9	43.17	43.45	5	24,675	0.02%
2021/01/15	67	44.49	96	44.39	43.85	-29	24,390	-0.12%
2021/01/14	35	43.77	34	43.72	43.35	1	23,214	0.00%
2021/01/13	35	42.87	40	42.98	43.20	-5	22,781	-0.02%
2021/01/12	14	42.38	6	42.09	41.90	8	22,334	0.04%
2021/01/11	17	42.65	103	42.77	42.95	-86	22,159	-0.39%	大賣/
2021/01/08	7	41.75	12	42.40	42.00	-5	22,102	-0.02%
2021/01/07	103	42.38	18	42.44	42.00	85	22,321	0.38%	大買/
2021/01/06	14.5	41.87	24	41.75	41.55	-9.5	22,178	-0.04%
2021/01/05	6	41.72	8	42.04	42.25	-2	21,936	-0.01%
2021/01/04	27	42.04	20.3	42.39	41.80	6.7	21,825	0.03%
2020/12/31	13	43.34	10	43.40	42.80	3	21,588	0.01%
2020/12/30	17	43.89	11	43.94	43.65	6	21,398	0.03%
2020/12/29	65	43.97	136	44.04	43.90	-71	21,047	-0.34%	大賣/
2020/12/28	18	42.00	20	41.68	42.65	-2	20,134	-0.01%
2020/12/25	80.9	42.34	14	42.51	41.70	66.9	19,751	0.34%
2020/12/24	21	42.34	6	42.67	42.20	15	19,574	0.08%
2020/12/23	15	42.39	12	43.02	42.60	3	19,383	0.02%
2020/12/22	41	42.53	59	42.93	41.80	-18	19,094	-0.09%
2020/12/21	9	40.75	17	40.70	41.50	-8	18,269	-0.04%
2020/12/18	28	41.24	41	41.24	41.10	-13	18,105	-0.07%
2020/12/17	12	41.60	14.1	42.04	41.10	-2.1	17,956	-0.01%
2020/12/16	22	42.58	38	42.96	42.50	-16	17,643	-0.09%
2020/12/15	23	42.46	35	42.62	41.60	-12	17,424	-0.07%
2020/12/14	17	43.64	33	43.79	43.40	-16	17,103	-0.09%
2020/12/11	58	44.78	46	44.91	44.25	12	16,861	0.07%
2020/12/10	56	44.82	39	44.91	44.05	17	15,993	0.11%
2020/12/09	191	47.53	174	47.85	45.70	17	15,207	0.11%	大買/大賣/
2020/12/08	77	44.54	73	44.77	45.70	4	13,020	0.03%
2020/12/07	65	43.50	64.7	43.48	43.05	0.3	11,934	0.00%
2020/12/04	84	43.25	98	43.24	44.30	-14	11,044	-0.13%
2020/12/03	78	41.31	126	41.75	42.55	-48	8,896	-0.54%	大賣/
2020/12/02	33	39.17	228	39.05	38.70	-195	8,094	-2.41%	大賣/鉅額交易
2020/12/01	208	38.66	154	39.02	38.70	54	7,662	0.70%	大買/大賣/
2020/11/30	62	38.55	247	38.02	37.75	-185	7,067	-2.62%	大賣/鉅額交易
2020/11/27	105	36.18	19	36.13	36.20	86	6,504	1.32%	大買/
2020/11/26	174	36.08	61	36.22	36.25	113	6,560	1.72%	大買/鉅額交易
2020/11/25	7	35.87	10	35.34	35.25	-3	6,471	-0.05%
2020/11/24	18	35.97	20	35.87	35.40	-2	6,440	-0.03%
2020/11/23	41	35.66	29	35.50	35.95	12	6,216	0.19%
2020/11/20	1	34.00	1	34.20	34.35	0	5,793	0.00%
2020/11/19	11	33.95	26	33.86	33.85	-15	5,733	-0.26%
2020/11/18	0	0.00	2	33.50	33.40	-2	5,645	-0.04%
2020/11/17	3	33.53	22	33.55	33.50	-19	5,675	-0.33%
2020/11/16	0	0.00	6	33.06	33.15	-6	5,760	-0.10%
2020/11/13	0	0.00	5	32.74	32.80	-5	5,827	-0.09%
2020/11/12	8	33.02	0	0.00	32.55	8	6,027	0.13%
2020/11/11	2	32.90	1	32.85	32.85	1	6,233	0.02%
2020/11/10	1	32.60	0	0.00	32.55	1	6,234	0.02%
2020/11/09	0	0.00	10	32.76	32.55	-10	6,280	-0.16%
2020/11/06	1	32.75	1	33.20	32.40	0	6,308	0.00%
2020/11/05	4	32.96	0	0.00	32.70	4	6,374	0.06%
2020/11/04	5	32.60	0	0.00	32.60	5	6,454	0.08%
2020/11/03	1	32.65	2	32.65	32.90	-1	6,647	-0.02%
2020/11/02	0	0.00	23	31.77	32.50	-23	6,846	-0.34%
2020/10/30	4	31.91	0	0.00	31.65	4	6,946	0.06%
2020/10/29	29	32.04	9	32.16	32.35	20	7,069	0.28%
2020/10/28	9	33.07	6	33.00	32.85	3	7,182	0.04%
2020/10/27	2	33.40	0	0.00	33.40	2	7,980	0.03%
2020/10/26	6	33.68	19	33.60	33.55	-13	8,108	-0.16%
2020/10/23	3	33.90	8	33.95	33.90	-5	8,170	-0.06%
2020/10/22	24	34.30	7	34.70	34.20	17	8,650	0.20%
2020/10/21	0	0.00	2	34.25	34.00	-2	8,799	-0.02%
2020/10/20	5	34.19	0	0.00	34.10	5	8,904	0.06%
2020/10/19	2	34.50	11	34.50	34.50	-9	8,956	-0.10%
2020/10/16	9	35.01	3	34.92	34.50	6	8,991	0.07%
2020/10/15	27	35.43	10	35.65	35.60	17	8,927	0.19%
2020/10/14	0	0.00	3	34.18	34.25	-3	8,613	-0.03%
2020/10/13	0	0.00	10	33.35	33.45	-10	8,718	-0.11%
2020/10/08	18	34.44	5	34.25	34.20	13	9,028	0.14%
2020/10/06	0	0.00	1	34.45	34.25	-1	9,169	-0.01%
2020/10/05	4	34.21	19	34.20	34.10	-15	9,303	-0.16%
2020/09/30	11	34.00	5	33.95	34.15	6	9,459	0.06%
2020/09/29	5	33.99	1	33.80	33.75	4	9,617	0.04%
2020/09/28	30	33.88	2	34.00	33.90	28	9,959	0.28%
2020/09/25	2	32.70	0	0.00	33.25	2	10,610	0.02%
2020/09/24	17	33.85	3	33.68	33.35	14	11,107	0.13%
2020/09/23	2.5	34.65	14	34.75	34.55	-11.5	11,120	-0.10%
2020/09/22	6.5	34.38	0	0.00	34.55	6.5	11,169	0.06%
2020/09/21	4	34.93	18	35.11	34.90	-14	11,158	-0.13%
2020/09/18	2	35.78	2	35.95	35.75	0	11,133	0.00%
2020/09/17	28	35.99	47	36.07	36.10	-19	11,111	-0.17%
2020/09/16	0	0.00	1	35.45	35.45	-1	10,976	-0.01%
2020/09/15	0	0.00	19	35.30	35.30	-19	10,937	-0.17%
2020/09/14	0	0.00	2	35.05	35.10	-2	11,011	-0.02%
2020/09/11	0	0.00	18	35.18	35.05	-18	11,033	-0.16%
2020/09/10	2	35.85	0	0.00	35.45	2	11,042	0.02%
2020/09/09	15	35.43	1	35.25	35.90	14	11,088	0.13%
2020/09/08	3	35.35	22	35.07	35.25	-19	11,062	-0.17%
2020/09/07	50	36.98	10	36.46	35.50	40	11,222	0.36%
2020/09/04	3	35.13	25	34.83	36.00	-22	10,950	-0.20%
2020/09/03	52	35.92	25	35.60	35.35	27	10,853	0.25%
2020/09/02	23	35.33	6	35.56	35.60	17	10,878	0.16%
2020/09/01	62	34.77	4	34.85	34.85	58	11,131	0.52%
2020/08/31	10	34.86	5	34.45	34.80	5	10,967	0.05%
2020/08/28	8	34.39	4	34.34	34.40	4	10,840	0.04%
2020/08/27	5	34.78	12	34.77	35.15	-7	10,857	-0.06%
2020/08/26	0	0.00	4	34.00	33.90	-4	10,986	-0.04%
2020/08/25	5	33.60	0	0.00	33.60	5	11,005	0.05%
2020/08/21	4	33.55	0	0.00	33.65	4	11,014	0.04%
2020/08/20	25	33.48	12	33.24	33.00	13	11,012	0.12%
2020/08/19	9	35.97	0	0.00	35.65	9	10,851	0.08%
2020/08/18	24	36.91	68	36.78	36.45	-44	10,844	-0.41%
2020/08/17	8	36.75	19	36.63	36.85	-11	10,705	-0.10%
2020/08/14	3	35.22	1	35.50	35.40	2	10,541	0.02%
2020/08/13	0	0.00	26	35.69	35.20	-26	10,583	-0.25%
2020/08/11	2	36.00	1	35.30	35.40	1	10,619	0.01%
2020/08/10	18	35.59	9	35.46	35.20	9	10,633	0.08%
2020/08/07	24	36.33	13	36.30	35.75	11	10,730	0.10%
2020/08/06	13	37.30	11	37.29	37.45	2	10,749	0.02%
2020/08/05	8	37.01	1	37.50	36.90	7	10,688	0.07%
2020/08/04	23	37.06	13	37.19	37.10	10	10,597	0.09%
2020/08/03	14	36.72	13	36.92	36.85	1	10,564	0.01%
2020/07/31	119	37.15	73	37.42	37.15	46	10,441	0.44%	大買/
2020/07/30	0	0.00	3	35.72	36.35	-3	9,654	-0.03%
2020/07/29	1	35.55	11	35.73	35.50	-10	9,631	-0.10%
2020/07/28	67	36.49	43	35.90	35.65	24	9,736	0.25%
2020/07/27	15	35.14	10	35.05	35.25	5	9,497	0.05%
2020/07/24	6	34.53	3	34.53	34.25	3	9,370	0.03%
2020/07/23	3	35.05	1	35.35	34.85	2	9,367	0.02%
2020/07/22	1	35.25	0	0.00	35.05	1	9,487	0.01%
2020/07/21	0	0.00	6	35.20	34.85	-6	9,454	-0.06%
2020/07/20	2	34.55	4	34.78	34.50	-2	9,423	-0.02%
2020/07/17	55	35.12	61	34.99	34.85	-6	9,443	-0.06%
2020/07/16	13	34.93	23	35.18	35.60	-10	9,483	-0.11%
2020/07/15	5	33.90	3	34.10	34.20	2	9,227	0.02%
2020/07/14	25	33.87	3	33.57	33.50	22	9,231	0.24%
2020/07/13	8	34.49	13	34.12	34.30	-5	9,247	-0.05%
2020/07/10	18	35.73	35	35.90	35.55	-17	9,270	-0.18%
2020/07/09	22	36.80	16	36.88	36.70	6	9,162	0.07%
2020/07/08	8	37.43	25	37.18	37.20	-17	9,011	-0.19%
2020/07/07	19	37.11	40	37.20	37.00	-21	8,909	-0.24%
2020/07/06	34	38.63	75	38.54	38.55	-41	8,697	-0.47%
2020/07/03	84	35.29	76	35.59	36.45	8	8,188	0.10%
2020/07/02	8	34.19	4	34.15	34.20	4	7,697	0.05%
2020/07/01	4	33.88	8	33.92	33.80	-4	7,699	-0.05%
2020/06/30	6	33.49	5.1	33.48	33.40	0.9	7,723	0.01%
2020/06/29	2	33.03	0	0.00	33.00	2	7,759	0.03%
2020/06/24	6	33.55	1	33.45	33.30	5	7,783	0.06%
2020/06/23	1	33.55	2	33.75	33.55	-1	7,879	-0.01%
2020/06/22	1	33.60	1	33.85	33.50	0	7,964	0.00%
2020/06/19	7	33.94	11	33.99	33.60	-4	8,082	-0.05%
2020/06/18	4	33.45	7	33.51	33.50	-3	8,038	-0.04%
2020/06/17	6	33.58	2	33.50	33.75	4	8,047	0.05%
2020/06/16	13	33.86	18	33.99	33.95	-5	8,149	-0.06%
2020/06/15	10	33.35	18	33.58	33.30	-8	8,200	-0.10%
2020/06/12	35	33.30	37	34.01	34.15	-2	8,265	-0.02%
2020/06/11	8	33.31	7	32.85	32.75	1	8,149	0.01%
2020/06/10	8	33.78	4	33.91	33.70	4	8,183	0.05%
2020/06/09	34	34.04	27	34.26	33.90	7	8,370	0.08%
2020/06/08	58	35.09	57	35.26	34.85	1	8,405	0.01%
2020/06/05	1	33.95	3	34.07	33.90	-2	8,023	-0.02%
2020/06/04	15	33.90	42	33.82	33.60	-27	8,147	-0.33%
2020/06/03	20	34.44	17	34.17	34.15	3	8,189	0.04%
2020/06/02	18	34.47	56	34.35	34.55	-38	8,115	-0.47%
2020/06/01	6	33.35	20	33.47	33.60	-14	7,927	-0.18%
2020/05/29	1	33.05	0	0.00	32.75	1	7,968	0.01%
2020/05/28	19	33.51	6	33.62	33.10	13	8,140	0.16%
2020/05/27	12	33.20	2	33.20	33.20	10	8,364	0.12%
2020/05/26	13	33.52	12	33.78	33.50	1	8,744	0.01%
2020/05/25	6	32.08	67	33.26	33.70	-61	8,973	-0.68%
2020/05/22	12	32.98	3	32.65	32.60	9	8,967	0.10%
2020/05/21	2	33.55	57	33.58	33.65	-55	8,967	-0.61%
2020/05/20	5	33.51	0	0.00	33.55	5	9,054	0.06%
2020/05/19	1	32.90	2	33.15	33.20	-1	9,104	-0.01%
2020/05/18	6	32.89	2	32.90	32.40	4	9,309	0.04%
2020/05/15	50	33.81	11	34.37	33.45	39	9,366	0.42%
2020/05/14	45	34.01	50	33.80	33.70	-5	9,582	-0.05%
2020/05/13	11	34.05	27	34.06	34.40	-16	9,598	-0.17%
2020/05/12	14	33.61	22	33.50	33.40	-8	9,448	-0.08%
2020/05/11	1	32.95	12	33.12	33.05	-11	9,464	-0.12%
2020/05/08	13	33.13	5	33.34	32.70	8	9,395	0.09%
2020/05/07	10	32.67	11	32.75	32.70	-1	9,277	-0.01%
2020/05/06	12	32.53	0	0.00	32.35	12	9,233	0.13%
2020/05/05	7	33.04	3	32.90	32.55	4	9,207	0.04%
2020/05/04	23	32.48	17	32.70	32.85	6	9,141	0.07%
2020/04/30	19	31.95	25	32.17	32.70	-6	8,989	-0.07%
2020/04/29	4	30.89	20	31.09	30.90	-16	8,825	-0.18%
2020/04/28	4	30.93	13	30.99	30.95	-9	8,819	-0.10%
2020/04/27	9	30.38	40	30.56	30.70	-31	8,850	-0.35%
2020/04/24	8	29.38	1	29.40	29.40	7	8,714	0.08%
2020/04/23	2	29.40	3	29.40	29.30	-1	8,710	-0.01%
2020/04/22	8	28.94	0	0.00	29.05	8	8,702	0.09%
2020/04/21	27	29.60	12	29.60	28.75	15	8,808	0.17%
2020/04/20	2	28.60	1	28.65	29.00	1	8,715	0.01%
2020/04/17	10	29.03	7	29.81	28.80	3	8,765	0.03%
2020/04/16	0	0.00	1	28.85	29.10	-1	8,703	-0.01%
2020/04/15	9	28.99	3	29.17	29.05	6	8,664	0.07%
2020/04/14	3	28.63	0	0.00	28.65	3	8,655	0.03%
2020/04/13	8	28.14	1	28.20	28.00	7	8,677	0.08%
2020/04/10	9	28.17	1	28.10	28.30	8	8,761	0.09%
2020/04/09	12	28.52	5	29.05	28.45	7	9,015	0.08%
2020/04/08	4	28.49	34	28.26	28.90	-30	9,001	-0.33%
2020/04/07	3	27.28	7	27.28	27.30	-4	8,905	-0.04%
2020/04/06	1	26.55	1	26.55	26.60	0	9,145	0.00%
2020/04/01	45	25.94	47	26.24	26.15	-2	9,526	-0.02%
2020/03/31	10	25.95	8	25.99	25.95	2	9,491	0.02%
2020/03/27	6	26.03	5	26.04	25.60	1	9,646	0.01%
2020/03/26	3	26.15	9.1	25.87	26.05	-6.1	9,570	-0.06%
2020/03/25	8	25.68	8	25.72	26.00	0	9,519	0.00%
2020/03/23	5	22.60	30	22.73	22.60	-25	9,873	-0.25%
2020/03/20	18	23.72	44	24.19	24.30	-26	10,014	-0.26%
2020/03/19	20	23.14	44	22.71	22.55	-24	10,038	-0.24%
2020/03/18	12	25.38	7	25.26	25.05	5	10,011	0.05%
2020/03/17	14	25.13	22	24.95	25.05	-8	10,270	-0.08%
2020/03/16	19	27.58	1	26.60	26.45	18	10,196	0.18%
2020/03/13	27	27.26	3	27.25	27.90	24	10,206	0.24%
2020/03/12	13	31.32	23	30.68	30.20	-10	10,016	-0.10%
2020/03/11	1	33.00	8	32.54	32.40	-7	10,010	-0.07%
2020/03/10	26	32.60	0	0.00	33.05	26	10,412	0.25%
2020/03/09	26	33.58	0	0.00	33.00	26	10,701	0.24%
2020/03/06	4	34.83	6	34.79	34.75	-2	10,583	-0.02%
2020/03/05	5	35.30	2	35.60	35.20	3	10,574	0.03%
2020/03/04	25	34.83	27	34.87	34.85	-2	10,516	-0.02%
2020/03/03	10	35.51	12	35.74	35.15	-2	10,472	-0.02%
2020/03/02	14	35.31	29	35.46	35.50	-15	10,424	-0.14%
2020/02/27	84	35.07	54	35.91	34.15	30	10,167	0.30%
2020/02/26	15	35.39	17	35.62	36.00	-2	9,735	-0.02%
2020/02/25	6	34.43	6	34.85	35.15	0	9,448	0.00%
2020/02/24	1	35.00	9	35.05	35.00	-8	9,393	-0.09%
2020/02/21	14	35.27	11	35.38	35.40	3	9,348	0.03%
2020/02/20	29	35.17	15	35.33	35.00	14	9,230	0.15%
2020/02/19	14	35.34	27	35.34	35.30	-13	9,113	-0.14%
2020/02/18	18	34.63	40	34.97	34.65	-22	8,882	-0.25%
2020/02/17	47	34.99	49	35.21	34.65	-2	8,773	-0.02%
2020/02/14	19	33.92	5	33.95	34.00	14	8,475	0.17%
2020/02/13	26	33.62	5	33.50	33.50	21	8,308	0.25%
2020/02/12	18	33.74	17	33.81	33.60	1	8,348	0.01%
2020/02/10	0	0.00	1	31.60	31.60	-1	8,344	-0.01%
2020/02/07	5	32.05	1	32.20	31.85	4	8,493	0.05%
2020/02/06	1	32.25	2	32.28	32.40	-1	8,669	-0.01%
2020/02/05	4	32.00	0	0.00	31.80	4	8,800	0.05%
2020/02/04	7	31.81	3	32.10	32.10	4	8,800	0.05%
2020/02/03	20	29.80	28	29.75	31.20	-8	8,871	-0.09%
2020/01/31	22	32.35	2	31.75	32.50	20	8,827	0.23%
2020/01/30	23	32.94	26	32.67	32.25	-3	9,107	-0.03%
2020/01/20	2	35.70	2	35.75	35.80	0	9,084	0.00%
2020/01/17	6	35.65	5.5	35.52	35.45	0.5	9,265	0.01%
2020/01/16	22	35.76	28	35.58	35.45	-6	9,526	-0.06%
2020/01/15	11	35.76	15	35.63	35.55	-4	9,835	-0.04%
2020/01/14	2	35.53	32	35.45	35.40	-30	9,947	-0.30%
2020/01/13	9	34.51	5	34.74	35.15	4	10,704	0.04%
2020/01/10	1	34.15	3	33.95	34.15	-2	11,060	-0.02%
2020/01/09	1	34.30	0	0.00	34.30	1	11,048	0.01%
2020/01/08	5	34.12	20	34.06	34.00	-15	11,063	-0.14%
2020/01/07	40	34.93	0	0.00	34.80	40	11,090	0.36%
2020/01/06	11	35.69	55	35.68	35.20	-44	11,228	-0.39%
2020/01/03	32	36.94	19	37.30	36.25	13	11,149	0.12%
2020/01/02	5	36.89	6	37.02	36.90	-1	10,906	-0.01%
2019/12/31	8	36.43	36	36.83	36.35	-28	10,825	-0.26%
2019/12/30	66	37.23	69	37.32	37.10	-3	10,750	-0.03%
2019/12/27	77	36.88	49	37.10	37.30	28	10,473	0.27%
2019/12/26	7	36.13	11	35.85	35.80	-4	10,121	-0.04%
2019/12/25	19	36.17	25	36.39	36.10	-6	10,177	-0.06%
2019/12/24	32	35.80	2	35.80	35.80	30	10,039	0.30%
2019/12/23	0	0.00	20	36.10	36.10	-20	10,132	-0.20%
2019/12/20	2	36.10	7	36.01	35.90	-5	10,247	-0.05%
2019/12/19	13	35.86	1	35.95	35.90	12	10,473	0.11%
2019/12/18	39	36.71	32.3	36.82	36.30	6.7	10,454	0.06%
2019/12/17	14	36.06	31	36.47	36.60	-17	10,055	-0.17%
2019/12/16	20	36.10	25.1	36.25	36.05	-5.1	10,068	-0.05%
2019/12/13	4.3	35.91	11	35.79	35.60	-6.7	9,918	-0.07%
2019/12/12	36	36.10	39	36.06	35.50	-3	9,803	-0.03%
2019/12/11	6	35.42	6	35.68	35.50	0	9,404	0.00%
2019/12/10	1	35.10	7	35.71	35.75	-6	9,363	-0.06%
2019/12/09	35	35.36	14	35.51	35.30	21	9,240	0.23%
2019/12/06	48	35.58	48	35.40	35.55	0	9,233	0.00%
2019/12/05	24	35.39	42	35.63	35.25	-18	9,090	-0.20%
2019/12/04	19	34.74	13	34.60	34.85	6	8,701	0.07%
2019/12/03	0	0.00	8	33.10	33.10	-8	8,310	-0.10%
2019/12/02	2	33.25	3	32.90	33.05	-1	8,328	-0.01%
2019/11/29	6	33.45	0	0.00	33.45	6	8,386	0.07%
2019/11/28	6	33.80	4	33.78	33.80	2	8,410	0.02%
2019/11/27	11	34.06	8	33.88	34.10	3	8,529	0.04%
2019/11/26	0	0.00	1	33.15	33.35	-1	8,500	-0.01%
2019/11/25	10	33.30	0	0.00	33.05	10	8,682	0.12%
2019/11/22	1	33.25	1	33.10	33.05	0	8,719	0.00%
2019/11/21	0	0.00	1	32.85	33.25	-1	8,766	-0.01%
2019/11/20	0	0.00	1	33.25	33.15	-1	8,779	-0.01%
2019/11/15	2	33.25	0	0.00	33.00	2	8,970	0.02%
2019/11/14	9	32.93	0	0.00	33.00	9	9,074	0.10%
2019/11/12	4	33.35	7.2	33.43	33.60	-3.2	9,106	-0.04%
2019/11/11	6	33.32	1	33.45	33.00	5	9,114	0.05%
2019/11/08	3	34.57	5	34.39	34.30	-2	9,043	-0.02%
2019/11/07	6	35.22	3	35.08	35.05	3	9,033	0.03%
2019/11/06	13	36.25	8	35.95	35.75	5	9,078	0.06%
2019/11/05	44	36.21	3.6	36.46	36.00	40.4	8,993	0.45%
2019/11/04	8	36.06	51	36.02	35.80	-43	8,863	-0.49%
2019/11/01	2	35.30	1	34.95	35.70	1	8,740	0.01%
2019/10/31	9	35.33	3	35.90	35.05	6	8,780	0.07%
2019/10/30	7	35.81	35	35.85	35.80	-28	8,690	-0.32%
2019/10/29	46	36.43	48	36.38	36.05	-2	8,683	-0.02%
2019/10/28	5	35.69	12	35.68	35.60	-7	8,555	-0.08%
2019/10/25	18	35.93	5	35.91	35.50	13	8,580	0.15%
2019/10/24	13	36.52	16	36.58	36.70	-3	8,427	-0.04%
2019/10/23	30	36.40	21	36.55	36.35	9	8,296	0.11%
2019/10/22	32	36.28	8	36.26	36.15	24	8,261	0.29%
2019/10/21	53	36.16	61	36.35	36.30	-8	8,106	-0.10%
2019/10/18	41	34.38	37	34.49	34.80	4	7,458	0.05%
2019/10/17	5	33.40	0	0.00	33.45	5	7,237	0.07%
2019/10/16	2	33.45	11	33.41	33.20	-9	7,345	-0.12%
2019/10/15	5	34.04	0	0.00	33.40	5	7,326	0.07%
2019/10/14	2	34.03	8	34.04	33.75	-6	7,233	-0.08%
2019/10/09	10	32.80	0.1	32.70	32.70	9.9	7,081	0.14%
2019/10/08	1	32.90	0	0.00	32.90	1	7,118	0.01%
2019/10/07	3	33.70	4	33.76	33.45	-1	7,175	-0.01%
2019/10/04	1	34.00	2	33.90	33.85	-1	7,280	-0.01%
2019/10/03	2	33.78	14	34.05	34.10	-12	7,323	-0.16%
2019/10/02	18	33.86	13	33.97	33.90	5	7,419	0.07%
2019/10/01	3	34.10	25	34.44	34.60	-22	7,428	-0.30%
2019/09/27	6	33.55	0	0.00	33.65	6	7,471	0.08%
2019/09/26	4	34.69	22	34.68	34.10	-18	7,535	-0.24%
2019/09/25	25.2	34.38	26	34.18	34.50	-0.8	7,686	-0.01%
2019/09/24	8	34.41	18.1	34.56	34.15	-10.1	7,755	-0.13%
2019/09/23	2	33.65	11	33.69	33.75	-9	7,525	-0.12%
2019/09/20	0	0.00	7.1	33.46	33.45	-7.1	7,554	-0.09%
2019/09/19	7	33.50	16	33.38	33.50	-9	7,653	-0.12%
2019/09/18	1	32.55	13	32.70	32.55	-12	7,571	-0.16%
2019/09/17	9	32.47	13	32.49	32.50	-4	7,640	-0.05%
2019/09/16	1	32.20	1	32.50	32.20	0	7,696	0.00%
2019/09/12	3	32.40	0	0.00	32.20	3	7,842	0.04%
2019/09/11	1	32.00	3	32.03	31.90	-2	7,914	-0.03%
2019/09/10	6	31.93	4	32.00	31.90	2	8,037	0.02%
2019/09/09	4	32.46	3	32.30	32.35	1	8,377	0.01%
2019/09/06	2	32.90	1	33.10	32.90	1	8,430	0.01%
2019/09/05	9	32.86	16	32.91	32.90	-7	8,426	-0.08%
2019/09/04	0	0.00	1	32.85	32.85	-1	8,683	-0.01%
2019/09/03	12	32.68	8	33.00	32.50	4	8,754	0.05%
2019/09/02	2	32.70	2	32.48	32.70	0	8,710	0.00%
2019/08/30	3	32.37	7	32.80	32.10	-4	8,713	-0.05%
2019/08/29	12	32.51	10	32.50	32.30	2	8,640	0.02%
2019/08/28	14	32.50	4	32.53	32.55	10	8,568	0.12%
2019/08/27	2	31.58	0	0.00	31.40	2	8,406	0.02%
2019/08/26	16	31.70	5	31.85	31.50	11	8,466	0.13%
2019/08/22	9	32.84	7	32.70	32.40	2	8,490	0.02%
2019/08/21	6	32.76	1	32.70	32.70	5	8,500	0.06%
2019/08/20	7	33.13	2	32.95	32.90	5	8,487	0.06%
2019/08/19	32	33.40	16	33.27	33.40	16	8,459	0.19%
2019/08/16	16	32.13	11	32.35	32.50	5	8,412	0.06%
2019/08/15	4	31.53	3	32.00	31.85	1	8,490	0.01%
2019/08/14	11	32.96	1	32.55	32.50	10	8,552	0.12%
2019/08/13	9	32.41	4	32.54	32.50	5	8,640	0.06%
2019/08/12	4	32.29	3	32.55	32.45	1	8,721	0.01%
2019/08/08	8	33.21	12	33.08	32.85	-4	8,736	-0.05%
2019/08/07	20	33.51	15	33.65	33.20	5	8,803	0.06%
2019/08/06	6	33.22	1	33.10	34.15	5	8,983	0.06%
2019/08/05	5	34.28	7	34.24	33.85	-2	9,305	-0.02%
2019/08/02	18	34.51	9	34.70	34.55	9	9,570	0.09%
2019/08/01	1	36.00	0	0.00	35.75	1	9,723	0.01%
2019/07/31	1	35.95	0	0.00	36.20	1	9,932	0.01%
2019/07/30	70	36.28	48	35.84	35.60	22	9,958	0.22%
2019/07/29	22	37.17	10	37.28	37.05	12	9,899	0.12%
2019/07/26	8	36.96	0	0.00	37.00	8	9,916	0.08%
2019/07/25	25	36.71	15	36.80	36.90	10	9,947	0.10%
2019/07/24	26	37.13	20	36.98	36.80	6	10,024	0.06%
2019/07/23	15	36.32	2	36.33	36.10	13	10,242	0.13%
2019/07/22	26	36.62	30	36.55	36.50	-4	10,750	-0.04%
2019/07/19	11	35.25	29	35.71	36.05	-18	11,077	-0.16%
2019/07/18	7	34.74	17	34.61	34.50	-10	11,053	-0.09%
2019/07/17	1	35.55	16	35.66	35.65	-15	11,077	-0.14%
2019/07/16	1	36.10	6	36.10	35.90	-5	11,708	-0.04%
2019/07/15	13	35.87	0	0.00	35.70	13	11,875	0.11%
2019/07/12	7	35.71	9	35.57	35.40	-2	12,082	-0.02%
2019/07/11	11	35.69	7	35.74	35.60	4	12,129	0.03%
2019/07/10	16	37.47	3	37.48	37.60	13	12,100	0.11%
2019/07/09	2	37.53	3	37.73	37.40	-1	12,054	-0.01%
2019/07/08	3	38.05	3	38.30	38.05	0	12,117	0.00%
2019/07/05	12	37.78	19	37.59	37.80	-7	12,158	-0.06%
2019/07/04	6	37.48	2	37.50	37.55	4	12,166	0.03%
2019/07/03	4	36.76	1	37.25	36.90	3	12,483	0.02%
2019/07/02	21	37.01	28	36.93	37.10	-7	12,517	-0.06%
2019/07/01	19	36.32	10	36.28	36.45	9	12,550	0.07%
2019/06/28	12	35.28	4	35.26	35.35	8	12,808	0.06%
2019/06/27	1	35.10	3	35.17	35.15	-2	13,119	-0.02%
2019/06/26	15	34.49	27	34.55	34.70	-12	13,074	-0.09%
2019/06/25	10	35.39	4	35.28	35.30	6	13,030	0.05%
2019/06/24	3	35.23	3	35.62	36.00	0	12,960	0.00%
2019/06/21	2	35.43	2	35.25	35.05	0	12,923	0.00%
2019/06/20	9	35.93	47	35.87	35.70	-38	12,880	-0.30%
2019/06/19	8	35.43	9	35.53	35.55	-1	12,826	-0.01%
2019/06/18	12	35.22	8	35.02	35.05	4	12,825	0.03%
2019/06/17	40	35.56	92	35.62	35.50	-52	12,844	-0.40%
2019/06/14	2	34.55	12	34.95	34.40	-10	12,517	-0.08%
2019/06/13	25	34.19	27	34.29	34.25	-2	12,543	-0.02%
2019/06/12	16	35.19	35	34.87	34.60	-19	12,564	-0.15%
2019/06/11	3	34.00	5	33.74	34.05	-2	12,406	-0.02%
2019/06/10	2	33.30	1	33.25	33.25	1	12,391	0.01%
2019/06/06	3	33.10	6	32.90	32.80	-3	12,525	-0.02%
2019/06/05	11	33.16	5	34.20	33.10	6	12,542	0.05%
2019/06/04	0	0.00	11	33.25	33.50	-11	12,606	-0.09%
2019/06/03	9	33.18	29	33.10	33.25	-20	12,833	-0.16%
2019/05/31	13	33.67	7	33.68	33.50	6	13,007	0.05%
2019/05/30	14	32.70	12	32.85	33.15	2	13,059	0.02%
2019/05/29	7	32.33	4	32.48	32.30	3	13,289	0.02%
2019/05/28	1	32.80	3	32.85	32.95	-2	13,695	-0.01%
2019/05/27	1	32.90	1	32.95	32.90	0	14,182	0.00%
2019/05/24	1	33.80	0	0.00	33.05	1	14,485	0.01%
2019/05/23	2	33.15	11.2	33.10	33.30	-9.2	14,617	-0.06%
2019/05/22	40	34.57	1	34.10	33.90	39	14,824	0.26%
2019/05/21	5	33.46	4	33.64	33.90	1	15,197	0.01%
2019/05/20	1	33.20	1	34.00	33.05	0	15,278	0.00%
2019/05/17	25	33.92	29	34.29	33.80	-4	15,570	-0.03%
2019/05/16	2	33.85	23	34.40	33.80	-21	15,910	-0.13%
2019/05/15	21	35.04	45	35.31	34.90	-24	16,886	-0.14%
2019/05/14	71	33.83	61	34.18	35.25	10	17,494	0.06%
2019/05/13	92	34.43	65	34.26	33.80	27	17,719	0.15%
2019/05/10	65	36.96	20	37.68	36.60	45	17,580	0.26%
2019/05/09	33	37.65	41	38.16	37.25	-8	17,423	-0.05%
2019/05/08	28	38.85	18	38.88	38.90	10	17,313	0.06%
2019/05/07	5	38.48	26	38.67	38.40	-21	17,407	-0.12%
2019/05/06	21	38.28	26	38.67	38.15	-5	17,976	-0.03%
2019/05/03	29	39.45	13	39.42	39.35	16	17,943	0.09%
2019/05/02	39	39.05	78	39.08	38.90	-39	17,968	-0.22%
2019/04/30	53	38.75	149	38.93	39.05	-96	18,100	-0.53%	大賣/
2019/04/29	141	39.51	107	39.08	38.55	34	17,988	0.19%	大買/大賣/
2019/04/26	78	40.88	158	40.75	41.15	-80	17,730	-0.45%	大賣/
2019/04/25	202	40.37	151	40.26	40.55	51	17,250	0.30%	大買/大賣/
2019/04/24	107	39.69	99	39.74	39.40	8	16,889	0.05%	大買/
2019/04/23	80	39.10	9	39.07	39.00	71	16,911	0.42%
2019/04/22	201	40.34	205	40.24	39.25	-4	17,008	-0.02%	大買/大賣/
2019/04/19	56	38.47	21	38.55	39.00	35	16,563	0.21%
2019/04/18	90	38.60	72	38.94	37.85	18	16,598	0.11%
2019/04/17	6	38.30	9	38.45	38.25	-3	16,622	-0.02%
2019/04/16	70	38.02	14	37.69	38.05	56	16,677	0.34%
2019/04/15	10	37.49	6	37.67	37.30	4	16,926	0.02%
2019/04/12	56	37.32	69	37.56	37.25	-13	17,317	-0.08%
2019/04/11	32	38.52	25	38.85	38.10	7	17,415	0.04%
2019/04/10	17	39.18	8	39.30	39.35	9	17,356	0.05%
2019/04/09	70	40.00	97	40.24	39.60	-27	17,404	-0.16%
2019/04/08	28	39.61	22	39.59	39.30	6	17,317	0.03%
2019/04/03	120	39.32	86	39.65	39.20	34	17,378	0.20%	大買/
2019/04/02	31	38.68	40	38.96	39.45	-9	17,400	-0.05%
2019/04/01	13	37.54	58	37.82	37.90	-45	17,263	-0.26%
2019/03/29	3	36.57	2	36.55	36.90	1	17,149	0.01%
2019/03/28	10	36.94	4	37.05	36.55	6	17,823	0.03%
2019/03/27	6	36.82	5	37.20	36.80	1	18,695	0.01%
2019/03/26	3	37.00	3.2	37.18	36.90	-0.2	19,704	0.00%
2019/03/25	5	36.39	0	0.00	36.70	5	20,382	0.02%
2019/03/22	9	37.20	5	37.24	37.10	4	20,597	0.02%
2019/03/21	1	36.80	5	36.96	36.75	-4	20,876	-0.02%
2019/03/20	8	36.98	7	37.07	37.10	1	21,208	0.00%
2019/03/18	23	36.33	24	36.26	36.25	-1	22,043	0.00%
2019/03/15	3	36.82	0	0.00	36.70	3	22,301	0.01%
2019/03/14	8	36.51	6	37.19	36.45	2	22,583	0.01%
2019/03/13	35	37.26	3	37.22	37.10	32	23,091	0.14%
2019/03/12	9	37.84	5	37.90	37.35	4	23,411	0.02%
2019/03/11	4.9	37.49	13	37.40	37.30	-8.1	23,766	-0.03%
2019/03/08	3	36.87	23	36.51	37.25	-20	24,548	-0.08%
2019/03/07	27	37.68	30	37.23	37.05	-3	25,184	-0.01%
2019/03/06	13	39.23	31	39.34	38.65	-18	26,262	-0.07%
2019/03/05	18	38.93	15	38.78	38.60	3	27,112	0.01%
2019/03/04	45	39.14	43	39.54	38.95	2	28,054	0.01%
2019/02/27	26	39.39	62	39.18	39.50	-36	28,110	-0.13%
2019/02/26	39	39.08	81	39.31	38.60	-42	28,202	-0.15%
2019/02/25	52	37.88	21	37.82	37.80	31	28,383	0.11%
2019/02/22	23	39.07	10	39.46	38.75	13	29,437	0.04%
2019/02/21	23	39.01	12	39.15	39.40	11	29,463	0.04%
2019/02/20	124	40.31	109	40.48	39.50	15	29,489	0.05%	大買/大賣/
2019/02/19	38	39.21	18	39.28	39.50	20	29,660	0.07%
2019/02/18	134	39.40	43	39.78	39.20	91	30,192	0.30%	大買/
2019/02/15	79	39.24	27	39.15	38.80	52	30,612	0.17%
2019/02/14	106	40.04	91	39.97	39.80	15	30,775	0.05%	大買/
2019/02/13	77	37.59	107	37.98	38.75	-30	30,306	-0.10%	大賣/
2019/02/12	31	34.92	41	35.26	35.25	-10	30,182	-0.03%
2019/02/11	21	34.22	55	34.44	34.35	-34	31,029	-0.11%
2019/01/30	8	33.88	30	34.00	33.40	-22	31,892	-0.07%
2019/01/29	41	33.36	8	33.69	33.40	33	32,202	0.10%
2019/01/28	10	34.46	20	34.58	34.25	-10	32,566	-0.03%
2019/01/25	137	34.00	215	33.96	34.30	-78	33,389	-0.23%	大買/大賣/
2019/01/24	1	32.40	9	32.59	32.65	-8	34,287	-0.02%
2019/01/23	57	32.23	28	32.26	32.25	29	34,578	0.08%
2019/01/22	35	32.61	6	32.60	32.60	29	34,995	0.08%
2019/01/21	9	32.42	0	0.00	32.20	9	35,430	0.03%
2019/01/18	99	31.69	59	31.54	32.20	40	35,828	0.11%
2019/01/17	6	32.70	4	32.78	32.00	2	36,054	0.01%
2019/01/16	5	32.44	13	32.51	32.60	-8	36,365	-0.02%
2019/01/15	24	32.02	31	31.90	32.05	-7	36,476	-0.02%
2019/01/14	11	31.89	1	32.30	31.85	10	36,612	0.03%
2019/01/11	35	33.13	2	33.90	32.95	33	36,713	0.09%
2019/01/10	22	33.76	22	34.17	33.40	0	36,865	0.00%
2019/01/09	31	33.54	25	33.86	33.40	6	37,074	0.02%
2019/01/08	43	33.23	25	33.29	33.35	18	37,626	0.05%
2019/01/07	5	33.25	20	33.19	33.55	-15	37,762	-0.04%
2019/01/04	56	30.51	45	31.00	31.50	11	38,001	0.03%
2019/01/03	92	32.48	91	32.64	32.00	1	37,814	0.00%
2019/01/02	21	33.78	3	33.95	33.50	18	38,184	0.05%
2018/12/28	17	33.52	20	33.41	33.50	-3	38,634	-0.01%
2018/12/27	69	33.85	74	34.05	33.50	-5	39,107	-0.01%
2018/12/26	21	33.50	18	33.99	32.50	3	39,032	0.01%
2018/12/25	33	33.29	32	33.20	33.40	1	39,341	0.00%
2018/12/24	59	33.86	34	33.84	34.40	25	39,312	0.06%
2018/12/22	53	34.32	44	34.30	34.65	9	39,298	0.02%
2018/12/21	91	34.30	151	34.57	35.45	-60	39,507	-0.15%	大賣/
2018/12/20	187	33.57	158	33.53	33.60	29	39,119	0.07%	大買/大賣/
2018/12/19	203	36.13	255	36.82	35.20	-52	38,481	-0.14%	大買/大賣/
2018/12/18	115	39.13	49	38.55	37.60	66	38,498	0.17%	大買/
2018/12/17	25	40.54	29	40.73	40.50	-4	38,648	-0.01%
2018/12/14	114	41.32	34	41.14	40.70	80	38,836	0.21%	大買/
2018/12/13	34	42.11	36	42.07	42.30	-2	38,818	-0.01%
2018/12/12	45	41.85	52	42.00	41.85	-7	38,745	-0.02%
2018/12/11	44	41.33	22	41.17	40.55	22	38,901	0.06%
2018/12/10	24	40.24	124	40.39	41.45	-100	39,090	-0.26%	大賣/
2018/12/07	32	41.13	34	41.01	40.90	-2	39,058	-0.01%
2018/12/06	53	41.22	35	39.23	40.15	18	39,164	0.05%
2018/12/05	43	41.95	37	41.78	41.90	6	39,076	0.02%
2018/12/04	126	43.47	112	44.16	43.20	14	39,419	0.04%	大買/大賣/
2018/12/03	155	44.56	170	44.56	44.20	-15	39,430	-0.04%	大買/大賣/
2018/11/30	229	42.63	222	42.71	43.20	7	38,819	0.02%	大買/大賣/
2018/11/29	385	42.31	313	41.88	42.50	72	38,225	0.19%	大買/大賣/
2018/11/28	222	40.26	163	40.04	39.85	59	37,146	0.16%	大買/大賣/
2018/11/27	288	39.25	259	39.45	39.40	29	36,504	0.08%	大買/大賣/
2018/11/26	32	38.02	25	38.16	38.20	7	35,653	0.02%
2018/11/23	46	38.34	36	38.12	37.35	10	35,760	0.03%
2018/11/22	205	39.17	149	39.24	38.15	56	35,578	0.16%	大買/大賣/
2018/11/21	452	39.54	466	39.75	39.50	-14	35,256	-0.04%	大買/大賣/
2018/11/20	23	37.48	16	37.60	37.45	7	34,251	0.02%
2018/11/19	32	37.25	26	37.49	37.70	6	34,401	0.02%
2018/11/16	51	37.48	59	37.71	36.75	-8	34,265	-0.02%
2018/11/15	249	36.92	286	37.10	37.70	-37	33,749	-0.11%	大買/大賣/
2018/11/14	78	37.57	60	37.58	37.00	18	33,259	0.05%
2018/11/13	41	37.05	51	37.43	38.35	-10	32,871	-0.03%
2018/11/12	127	37.15	147	37.29	37.80	-20	32,467	-0.06%	大買/大賣/
2018/11/09	181	36.81	175	36.82	37.00	6	32,209	0.02%	大買/大賣/
2018/11/08	249	37.22	219	37.08	36.25	30	31,899	0.09%	大買/大賣/
2018/11/07	198	34.45	230	34.77	35.80	-32	31,002	-0.10%	大買/大賣/
2018/11/06	34.5	32.60	22	33.06	32.55	12.5	30,328	0.04%
2018/11/05	69	33.81	73	33.51	34.05	-4	30,079	-0.01%
2018/11/02	338	33.44	345.1	33.68	33.30	-7.1	29,779	-0.02%	大買/大賣/
2018/11/01	65	32.80	69	33.32	32.75	-4	29,018	-0.01%
2018/10/31	17	30.92	30	30.99	31.40	-13	27,766	-0.05%
2018/10/30	78	28.20	68	28.07	28.55	10	27,535	0.04%
2018/10/29	51	27.59	60	27.44	28.65	-9	27,409	-0.03%
2018/10/26	44	26.68	50	26.80	26.05	-6	27,322	-0.02%
2018/10/25	48	26.99	49	26.73	26.55	-1	27,120	0.00%
2018/10/24	74	30.43	77	30.46	29.50	-3	26,849	-0.01%
2018/10/23	30	32.04	17	31.90	31.35	13	26,639	0.05%
2018/10/22	33	32.72	28	32.68	33.10	5	26,588	0.02%
2018/10/19	28	31.93	34	32.00	32.35	-6	26,568	-0.02%
2018/10/18	40	33.52	43	33.73	33.25	-3	26,457	-0.01%
2018/10/17	101	33.68	100	33.66	33.10	1	26,349	0.00%	大買/
2018/10/16	129	33.62	108	33.63	33.25	21	26,327	0.08%	大買/大賣/
2018/10/15	11	31.84	13	31.82	32.00	-2	26,269	-0.01%
2018/10/12	161	31.98	152	32.11	31.85	9	26,475	0.03%	大買/大賣/
2018/10/11	26	32.04	3	32.33	31.80	23	26,210	0.09%
2018/10/09	32	35.30	33	35.53	35.30	-1	26,240	0.00%
2018/10/08	120	35.75	99	35.94	35.15	21	26,051	0.08%	大買/
2018/10/05	60	37.87	59	37.07	36.80	1	25,907	0.00%
2018/10/04	18	40.28	13	40.32	40.00	5	25,635	0.02%
2018/10/03	65.5	40.87	57	40.38	40.40	8.5	25,839	0.03%
2018/10/02	34	43.15	37	43.19	42.60	-3	26,084	-0.01%
2018/10/01	50	42.99	48.1	43.27	43.20	1.9	26,286	0.01%
2018/09/28	57	43.13	64	43.29	43.50	-7	26,732	-0.03%
2018/09/27	58	42.94	45	43.49	42.20	13	26,709	0.05%
2018/09/26	71	44.18	60	43.96	43.80	11	27,040	0.04%
2018/09/25	119	45.09	101	45.11	44.15	18	26,956	0.07%	大買/大賣/
2018/09/21	94	43.34	86	43.11	43.85	8	26,206	0.03%
2018/09/20	58	41.06	61	41.39	40.75	-3	25,600	-0.01%
2018/09/19	33	41.77	40	41.73	40.20	-7	25,686	-0.03%
2018/09/18	55	41.33	27	41.44	40.95	28	25,896	0.11%
2018/09/17	68	41.94	61	42.21	42.40	7	26,186	0.03%
2018/09/14	10	39.39	60	40.11	41.45	-50	25,773	-0.19%
2018/09/13	61	38.92	62	39.29	37.70	-1	25,506	0.00%
2018/09/12	131	38.62	115	38.75	38.65	16	25,568	0.06%	大買/大賣/
2018/09/11	58	39.34	64	39.37	39.60	-6	25,723	-0.02%
2018/09/10	84	39.25	54	39.17	37.45	30	25,491	0.12%
2018/09/07	105	42.85	70	43.06	41.50	35	25,119	0.14%	大買/
2018/09/06	48	44.47	50	44.63	44.00	-2	25,060	-0.01%
2018/09/05	50	44.29	46	44.53	44.55	4	25,627	0.02%
2018/09/04	26	43.84	18	44.01	43.85	8	27,102	0.03%
2018/09/03	115	44.76	60	44.35	43.55	55	27,874	0.20%	大買/
2018/08/31	19	46.51	23.5	46.61	47.25	-4.5	28,015	-0.02%
2018/08/30	35	48.24	42	48.23	47.50	-7	28,162	-0.02%
2018/08/29	101	47.23	95	46.60	47.60	6	28,205	0.02%	大買/
2018/08/28	56	47.37	71	47.39	47.10	-15	28,746	-0.05%
2018/08/27	19	44.72	106	45.26	47.20	-87	28,901	-0.30%	大賣/
2018/08/24	40	44.33	38	45.76	42.95	2	29,383	0.01%
2018/08/23	3	46.82	30	46.90	46.40	-27	30,829	-0.09%
2018/08/22	11	47.34	4	47.39	47.10	7	31,632	0.02%
2018/08/21	26	47.57	26	47.42	47.00	0	33,184	0.00%
2018/08/20	30.5	48.02	15	47.42	47.00	15.5	34,269	0.05%
2018/08/17	31	51.65	5	52.06	51.80	26	34,573	0.08%
2018/08/16	11	50.18	13	50.03	51.20	-2	34,777	-0.01%
2018/08/15	41	51.78	34.5	51.71	50.20	6.5	35,119	0.02%
2018/08/14	71	53.19	32	53.48	53.50	39	35,718	0.11%
2018/08/13	144	55.14	62	55.67	53.60	82	35,970	0.23%	大買/
2018/08/10	15	59.28	26	59.85	58.80	-11	36,641	-0.03%
2018/08/09	32	59.03	67	59.06	59.60	-35	38,103	-0.09%
2018/08/08	43	58.93	47	59.46	58.60	-4	39,838	-0.01%
2018/08/07	17	59.55	17	59.75	59.50	0	40,602	0.00%
2018/08/06	41	57.69	35	57.53	58.30	6	41,808	0.01%
2018/08/03	115	56.97	102	56.68	57.80	13	42,958	0.03%	大買/大賣/
2018/08/02	99	58.85	91	59.05	56.50	8	43,259	0.02%
2018/08/01	114	62.35	76	62.61	61.80	38	43,841	0.09%	大買/
2018/07/31	26	61.80	22	62.46	63.00	4	45,167	0.01%
2018/07/30	48	62.50	32	62.85	61.80	16	45,338	0.04%
2018/07/27	16	63.46	16	63.86	64.60	0	45,469	0.00%
2018/07/26	46	63.64	50	63.94	63.30	-4	45,878	-0.01%
2018/07/25	15	63.36	16	63.76	63.00	-1	46,171	0.00%
2018/07/24	36	62.70	35	62.97	62.90	1	46,194	0.00%
2018/07/23	56	60.36	61	61.09	62.80	-5	46,073	-0.01%
2018/07/20	136	63.86	114	63.84	62.40	22	46,066	0.05%	大買/大賣/
2018/07/19	71	63.80	83	63.69	64.00	-12	45,727	-0.03%
2018/07/18	15	62.01	29	61.69	61.50	-14	46,120	-0.03%
2018/07/17	30	63.66	20	63.63	62.60	10	46,538	0.02%
2018/07/16	22	63.44	58.2	63.85	64.30	-36.2	47,402	-0.08%
2018/07/13	54	63.54	56	64.01	62.30	-2	48,285	0.00%
2018/07/12	38	62.20	14	62.55	62.10	24	47,998	0.05%
2018/07/11	77	61.62	98.1	61.53	62.00	-21.1	47,915	-0.04%
2018/07/10	85	60.83	109	60.87	62.40	-24	47,730	-0.05%	大賣/
2018/07/09	63	58.04	80	58.54	57.80	-17	47,682	-0.04%
2018/07/06	55	56.70	135	56.61	58.70	-80	47,345	-0.17%	大賣/
2018/07/05	98	54.14	74	54.02	53.90	24	46,923	0.05%
2018/07/04	164	55.22	103	54.92	53.00	61	46,768	0.13%	大買/大賣/
2018/07/03	40	59.19	25	59.09	58.10	15	46,387	0.03%
2018/07/02	39	60.58	23.1	61.17	59.10	15.9	46,387	0.03%
2018/06/29	57	61.39	66.4	61.42	62.30	-9.4	46,271	-0.02%
2018/06/28	108	61.95	98.6	62.02	60.80	9.4	46,268	0.02%	大買/
2018/06/27	75	60.73	88	60.99	61.60	-13	45,965	-0.03%
2018/06/26	72	59.65	94	59.94	60.70	-22	45,735	-0.05%
2018/06/25	67	58.50	46	58.43	57.60	21	45,247	0.05%
2018/06/22	75	60.31	47	60.71	59.70	28	45,234	0.06%
2018/06/21	58	62.18	83	62.27	62.50	-25	45,060	-0.06%
2018/06/20	133.6	61.44	80.5	62.04	60.60	53.1	44,997	0.12%	大買/
2018/06/19	95	65.09	89	65.28	64.50	6	44,847	0.01%
2018/06/15	70	67.45	40	68.28	66.60	30	44,751	0.07%
2018/06/14	90	67.05	134	67.43	68.10	-44	44,648	-0.10%	大賣/
2018/06/13	154	68.33	134	68.95	67.00	20	44,859	0.04%	大買/大賣/
2018/06/12	246	72.22	245	72.86	70.00	1	44,681	0.00%	大買/大賣/
2018/06/11	82	67.77	118.6	67.90	69.70	-36.6	43,257	-0.08%	大賣/
2018/06/08	74	63.19	54	63.08	63.40	20	42,538	0.05%
2018/06/07	57	65.53	50.2	66.38	65.00	6.8	42,363	0.02%
2018/06/06	36	65.35	53	65.50	66.00	-17	42,989	-0.04%
2018/06/05	74	64.63	51	64.81	63.70	23	43,474	0.05%
2018/06/04	44	66.82	67	66.99	67.30	-23	42,688	-0.05%
2018/06/01	105	69.28	68	68.63	67.10	37	42,378	0.09%	大買/
2018/05/31	175	70.61	188	71.08	69.90	-13	41,822	-0.03%	大買/大賣/
2018/05/30	101	67.09	79	66.98	67.80	22	40,393	0.05%	大買/
2018/05/29	138	67.57	149	67.99	66.40	-11	39,562	-0.03%	大買/大賣/
2018/05/28	122	64.48	153	64.13	64.80	-31	37,968	-0.08%	大買/大賣/
2018/05/25	46	59.73	64	60.37	60.50	-18	36,847	-0.05%
2018/05/24	59	59.22	57	59.15	59.30	2	36,381	0.01%
2018/05/23	49	59.34	32	59.49	58.90	17	36,141	0.05%
2018/05/22	98	59.71	65	60.29	58.50	33	35,613	0.09%
2018/05/21	73	62.85	47	63.05	62.60	26	34,997	0.07%
2018/05/18	113	61.98	145	61.98	63.20	-32	34,507	-0.09%	大買/大賣/
2018/05/17	177	62.15	151	62.44	61.20	26	33,760	0.08%	大買/大賣/
2018/05/16	154	61.15	205.1	61.21	62.00	-51.1	32,460	-0.16%	大買/大賣/
2018/05/15	111	57.44	112	57.93	57.30	-1	31,009	0.00%	大買/大賣/
2018/05/14	121	56.46	186	56.31	58.10	-65	30,392	-0.21%	大買/大賣/
2018/05/11	129	54.80	114	54.98	52.90	15	29,133	0.05%	大買/大賣/
2018/05/10	74	52.07	66	52.61	53.50	8	27,993	0.03%
2018/05/09	166	53.36	153	52.78	52.50	13	27,547	0.05%	大買/大賣/
2018/05/08	50	53.48	105	53.39	53.80	-55	26,881	-0.20%	大賣/
2018/05/07	43	48.32	44	48.65	50.00	-1	25,652	0.00%
2018/05/04	30	47.89	25	48.06	47.25	5	25,600	0.02%
2018/05/03	46	49.55	53	49.63	48.75	-7	25,913	-0.03%
2018/05/02	30	48.43	28	48.39	48.90	2	25,992	0.01%
2018/04/30	18	47.08	13	47.05	46.80	5	26,032	0.02%
2018/04/27	12	46.39	32	46.60	46.50	-20	27,327	-0.07%
2018/04/26	44	46.86	86	47.70	45.90	-42	28,276	-0.15%
2018/04/25	27	46.73	29	47.09	47.60	-2	28,445	-0.01%
2018/04/24	79	48.83	70	49.51	46.25	9	29,126	0.03%
2018/04/23	30	50.03	53	50.24	48.80	-23	28,557	-0.08%
2018/04/20	76	49.00	124	48.69	48.70	-48	28,578	-0.17%	大賣/
2018/04/19	128	47.03	55	47.58	49.10	73	27,712	0.26%	大買/
2018/04/18	28	44.60	7	44.87	44.65	21	26,756	0.08%
2018/04/17	99	44.88	32	45.15	44.05	67	26,930	0.25%
2018/04/16	32	45.77	22	45.97	45.50	10	27,170	0.04%
2018/04/13	78	46.54	94	46.30	45.65	-16	27,575	-0.06%
2018/04/12	16	44.73	6	44.62	44.90	10	27,359	0.04%
2018/04/11	13	45.47	12	45.87	45.05	1	28,225	0.00%
2018/04/10	11	44.52	22	44.93	44.60	-11	28,851	-0.04%
2018/04/09	52	44.10	39	44.26	43.80	13	29,531	0.04%
2018/04/03	20	43.76	16	43.81	44.25	4	29,498	0.01%
2018/04/02	31	43.49	23	43.60	43.05	8	29,804	0.03%
2018/03/31	38	43.71	70	43.78	44.00	-32	29,953	-0.11%
2018/03/30	35	45.50	30	45.81	44.70	5	30,304	0.02%
2018/03/29	60	46.53	28	46.39	45.50	32	30,876	0.10%
2018/03/28	12	46.30	11	45.86	45.80	1	30,715	0.00%
2018/03/27	22	46.86	39	47.23	47.15	-17	30,879	-0.06%
2018/03/26	18	45.04	21	45.48	45.75	-3	31,408	-0.01%
2018/03/23	49	45.25	31	45.37	45.00	18	31,596	0.06%
2018/03/22	71	47.67	76	47.79	47.05	-5	31,550	-0.02%
2018/03/21	23	47.24	12	47.72	47.00	11	31,458	0.03%
2018/03/20	22	47.13	11	47.11	47.25	11	31,677	0.03%
2018/03/19	43	48.29	40	48.76	47.65	3	31,851	0.01%
2018/03/16	35	48.18	78	48.32	47.20	-43	31,592	-0.14%
2018/03/15	65	46.62	61	46.52	47.00	4	31,638	0.01%
2018/03/14	51	47.42	31	47.29	46.90	20	31,960	0.06%
2018/03/13	61	48.25	63	48.20	48.55	-2	32,804	-0.01%
2018/03/12	119	47.99	109	48.31	47.75	10	33,151	0.03%	大買/大賣/
2018/03/09	66	45.01	108	45.93	47.50	-42	33,111	-0.13%	大賣/
2018/03/08	16	43.18	16	43.01	43.20	0	33,139	0.00%
2018/03/07	95	42.48	89	42.54	42.70	6	33,542	0.02%
2018/03/06	50	42.31	44	42.50	42.40	6	33,993	0.02%
2018/03/05	175	42.10	152	42.57	41.40	23	34,392	0.07%	大買/大賣/
2018/03/02	9	44.27	13	44.07	44.10	-4	34,552	-0.01%
2018/03/01	6	44.71	1	44.65	45.00	5	35,135	0.01%
2018/02/27	28	45.83	15	45.98	45.30	13	35,753	0.04%
2018/02/26	53	45.87	53	45.97	45.50	0	36,140	0.00%
2018/02/23	20	44.85	22	45.07	44.50	-2	36,662	-0.01%
2018/02/22	18	44.40	8	44.63	44.15	10	38,036	0.03%
2018/02/21	44	44.74	68	44.86	45.00	-24	39,623	-0.06%
2018/02/12	33	43.49	27	43.54	43.00	6	39,949	0.02%
2018/02/09	55	41.92	74	41.43	42.90	-19	40,294	-0.05%
2018/02/08	64	43.78	75	44.03	43.50	-11	40,591	-0.03%
2018/02/07	90	45.56	79	45.60	45.10	11	40,855	0.03%
2018/02/06	163	43.86	102	44.05	42.50	61	41,706	0.15%	大買/大賣/
2018/02/05	40	45.60	49	45.92	47.20	-9	43,336	-0.02%
2018/02/02	56	47.07	33	47.27	47.20	23	44,680	0.05%
2018/02/01	33	48.60	45	48.88	48.00	-12	46,364	-0.03%
2018/01/31	105	47.26	93	47.39	48.00	12	47,867	0.03%	大買/
2018/01/30	159	49.28	156	49.40	48.60	3	48,603	0.01%	大買/大賣/
2018/01/29	49	49.74	55	50.01	49.85	-6	48,644	-0.01%
2018/01/26	74	49.66	64	49.78	49.00	10	48,988	0.02%
2018/01/25	92	50.98	81	50.84	49.50	11	48,892	0.02%
2018/01/24	82	52.35	81	52.53	52.30	1	48,813	0.00%
2018/01/23	150	53.52	172	53.49	52.40	-22	49,067	-0.04%	大買/大賣/
2018/01/22	34	52.21	108.3	51.99	53.60	-74.3	48,434	-0.15%	大賣/
2018/01/19	119	48.51	72	48.52	48.75	47	49,111	0.10%	大買/
2018/01/18	138	48.37	134	48.59	47.90	4	49,222	0.01%	大買/大賣/
2018/01/17	34	47.27	33	47.23	46.90	1	49,485	0.00%
2018/01/16	111	47.52	103	47.65	47.05	8	50,360	0.02%	大買/大賣/
2018/01/15	35	46.50	47	46.80	47.00	-12	51,050	-0.02%
2018/01/12	14	46.59	23	46.66	45.90	-9	51,888	-0.02%
2018/01/11	37	46.09	27.1	45.99	46.20	9.9	52,157	0.02%
2018/01/10	59.3	46.31	80	46.33	45.85	-20.7	52,303	-0.04%
2018/01/09	46	46.75	91	46.69	47.25	-45	52,530	-0.09%
2018/01/08	50	46.07	22	46.22	45.05	28	52,941	0.05%
2018/01/05	111	47.54	122	47.88	47.15	-11	53,817	-0.02%	大買/大賣/
2018/01/04	110	44.78	168	45.48	46.50	-58	54,411	-0.11%	大買/大賣/
2018/01/03	81	44.06	82	44.28	43.95	-1	53,809	0.00%
2018/01/02	25	42.40	25	42.54	42.35	0	53,322	0.00%