合晶 (6182)-凱基-屏東券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
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-屏東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-屏東券商分點個股進出
凱基-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	20.1	30.25	70	29.64	29.40	-49.9	1,919	-2.60%
2024/11/19	75	30.74	27	30.30	30.25	48	1,906	2.52%
2024/11/18	30.1	29.99	45	30.14	30.00	-15	1,819	-0.82%
2024/11/15	42.1	30.03	26	29.90	29.95	16.1	1,778	0.90%
2024/11/14	21.1	30.78	4	30.65	30.50	17.1	1,651	1.04%
2024/11/13	21	31.99	0	0.00	31.95	21	1,596	1.32%
2024/11/12	20	31.58	1	32.35	32.10	19	1,573	1.21%
2024/11/11	30.1	31.35	20	31.23	32.10	10.1	1,529	0.66%
2024/11/08	25.1	31.85	0	0.00	31.95	25.1	1,489	1.68%
2024/11/07	0	29.90	2	31.08	31.35	-2	1,370	-0.15%
2024/11/05	4	30.19	0	0.00	30.20	4	1,321	0.30%
2024/11/04	0.1	29.80	0	0.00	30.10	0.1	1,356	0.01%
2024/11/01	1.1	28.59	0	0.00	30.10	1.1	1,411	0.08%
2024/10/14	0.1	29.95	30	30.00	29.85	-29.9	1,597	-1.87%
2024/10/09	30	30.44	30	30.35	30.05	0	1,650	0.00%
2024/09/30	2	31.85	0	0.00	31.75	2	2,234	0.09%
2024/09/27	2	31.80	0	0.00	32.00	2	2,348	0.09%
2024/09/26	1	31.85	0	0.00	31.60	1	2,512	0.04%
2024/09/18	4	32.00	0	0.00	31.60	4	3,229	0.12%
2024/09/12	0	0.00	20	31.50	31.70	-20	3,408	-0.59%
2024/09/11	10	31.40	0	0.00	30.95	10	3,423	0.29%
2024/09/10	0	0.00	5	32.00	31.00	-5	3,449	-0.14%
2024/09/09	0	0.00	6	31.55	31.45	-6	3,467	-0.17%
2024/09/05	0.1	32.60	0	0.00	32.20	0.1	3,488	0.00%
2024/08/28	2	35.05	0	0.00	34.85	2	3,629	0.06%
2024/08/14	0	0.00	1	33.60	33.75	-1	3,904	-0.03%
2024/08/05	1	33.30	0	0.00	32.55	1	3,970	0.03%
2024/07/18	0	0.00	30	39.80	40.05	-30	3,806	-0.79%
2024/07/17	1	40.10	0	0.00	40.05	1	3,791	0.03%
2024/07/11	1	40.80	1	40.95	40.75	0	3,836	0.00%
2024/07/09	0	0.00	2	40.60	40.55	-2	3,822	-0.05%
2024/07/08	0.1	40.90	0	0.00	41.05	0.1	3,747	0.00%
2024/07/05	0	0.00	1	40.25	41.85	-1	3,633	-0.03%
2024/07/04	5	40.50	0	0.00	40.45	5	3,432	0.15%
2024/07/03	0	0.00	4	39.58	39.90	-4	3,281	-0.12%
2024/07/02	7	38.76	2	39.35	39.35	5	3,171	0.16%
2024/07/01	3	38.10	0	0.00	38.65	3	3,005	0.10%
2024/06/28	1	37.45	1	37.60	37.85	0	2,779	0.00%
2024/06/27	2	38.40	1	38.40	38.35	1	2,547	0.04%
2024/06/25	2	38.40	0	0.00	38.60	2	2,497	0.08%
2024/06/21	1	37.45	0	0.00	37.55	1	2,430	0.04%
2024/06/11	0.1	38.20	0	0.00	38.20	0.1	2,560	0.00%
2024/05/31	0	0.00	1	39.60	39.10	-1	3,080	-0.03%
2024/05/29	0	0.00	2	39.90	39.85	-2	3,061	-0.07%
2024/05/27	4	40.18	0	0.00	39.65	4	3,013	0.13%
2024/05/24	2	40.10	3	40.00	40.20	-1	3,012	-0.03%
2024/05/21	0	0.00	2	39.90	39.80	-2	2,998	-0.07%
2024/05/17	2	40.25	0	0.00	40.35	2	2,984	0.07%
2024/05/15	0	0.00	0.1	39.70	39.55	-0.1	2,960	0.00%
2024/05/09	3	39.03	0	0.00	39.30	3	2,923	0.10%
2024/05/07	0.1	38.85	0	0.00	39.20	0.1	2,925	0.00%
2024/05/06	5	38.80	0	0.00	39.00	5	2,927	0.17%
2024/04/22	0	0.00	1	38.80	38.95	-1	3,017	-0.03%
2024/04/17	0.1	39.80	0	0.00	39.75	0.1	2,966	0.00%
2024/04/12	0	0.00	200	39.61	39.45	-200	2,947	-6.79%	大賣/鉅額交易
2024/04/10	0	0.00	2	40.25	39.95	-2	3,008	-0.07%
2024/04/09	0.1	39.90	0	0.00	39.90	0.1	3,025	0.00%
2024/04/01	1	39.40	1	39.70	39.90	0	3,203	0.00%
2024/03/28	0	0.00	1	38.80	38.80	-1	3,278	-0.03%
2024/03/27	0	0.00	0.1	39.25	39.00	-0.1	3,324	0.00%
2024/03/21	1	40.60	1	40.15	40.00	0	3,678	0.00%
2024/03/20	1	40.70	1	40.35	40.15	0	3,999	0.00%
2024/03/19	3	39.70	0	0.00	39.60	3	4,036	0.07%
2024/03/13	3	41.85	0	0.00	40.70	3	4,537	0.07%
2024/03/12	1	41.20	2	41.25	41.20	-1	4,493	-0.02%
2024/03/11	5	42.22	6	42.13	41.60	-1	4,453	-0.02%
2024/03/08	4	41.89	4.3	41.99	42.35	-0.3	4,322	-0.01%
2024/03/07	1	40.45	1	40.05	39.95	0	3,985	0.00%
2024/03/06	0.1	39.95	4	39.85	39.85	-3.9	3,958	-0.10%
2024/03/01	0	40.15	0	0.00	39.90	0	4,022	0.00%
2024/02/26	1.1	40.42	0	0.00	40.40	1.1	3,992	0.03%
2024/02/23	4	41.65	4	41.40	41.00	0	3,963	0.00%
2024/02/22	2	41.60	2	41.30	41.20	0	3,963	0.00%
2024/02/20	0.1	41.50	0	0.00	41.30	0.1	3,960	0.00%
2024/01/30	0.1	40.90	0	0.00	40.55	0.1	4,055	0.00%
2024/01/25	0.1	41.80	0	0.00	41.50	0.1	4,137	0.00%
2024/01/23	0	0.00	1	42.35	42.30	-1	4,234	-0.02%
2024/01/22	0	0.00	2	42.45	42.55	-2	4,248	-0.05%
2024/01/11	0	0.00	1	42.55	42.80	-1	4,325	-0.02%
2024/01/10	0	0.00	2	42.58	42.35	-2	4,351	-0.05%
2024/01/09	1.1	42.80	0	0.00	43.05	1.1	4,338	0.03%
2024/01/08	6.1	43.58	1	43.50	43.55	5.1	4,326	0.12%
2024/01/04	1	43.05	0	0.00	43.25	1	4,341	0.02%
2024/01/02	1	43.35	0	0.00	43.05	1	4,297	0.02%
2023/12/27	1	43.80	0	0.00	43.95	1	4,250	0.02%
2023/12/26	0.1	44.10	0	0.00	44.15	0.1	4,172	0.00%
2023/12/25	0	0.00	1	43.80	43.75	-1	4,130	-0.02%
2023/12/21	1	44.20	1	44.05	44.05	0	4,051	0.00%
2023/12/20	2	44.90	0	0.00	44.65	2	3,989	0.05%
2023/12/19	1	45.50	6	45.33	45.00	-5	3,943	-0.13%
2023/12/18	5	47.20	6	47.51	46.05	-1	3,839	-0.03%
2023/12/15	12	48.59	9	48.61	48.05	3	3,768	0.08%
2023/12/14	0	0.00	2	46.88	47.40	-2	3,495	-0.06%
2023/12/13	11	47.75	3	47.87	46.45	8	3,474	0.23%
2023/12/12	6	46.63	3	46.48	47.60	3	3,179	0.09%
2023/12/11	0	0.00	1	44.30	44.20	-1	2,933	-0.03%
2023/12/08	2	44.70	1	44.65	44.50	1	2,993	0.03%
2023/12/07	2	44.00	1	43.80	43.80	1	3,090	0.03%
2023/12/06	2	44.65	2	44.50	44.35	0	3,137	0.00%
2023/12/05	0.1	44.80	0	0.00	44.45	0.1	3,194	0.00%
2023/12/01	1	45.05	0	0.00	45.10	1	3,339	0.03%
2023/11/30	2	45.45	0	0.00	45.00	2	3,365	0.06%
2023/11/29	2	45.00	0	0.00	45.20	2	3,346	0.06%
2023/11/14	10	42.80	0	0.00	42.65	10	3,404	0.29%
2023/10/31	3	44.00	0	0.00	43.60	3	3,473	0.09%
2023/10/25	1	46.85	1	46.75	46.15	0	3,467	0.00%
2023/10/24	0	0.00	1	46.45	46.70	-1	3,475	-0.03%
2023/10/20	0	0.00	1	45.95	46.00	-1	3,539	-0.03%
2023/10/06	0	0.00	0.1	46.10	45.95	-0.1	4,134	0.00%
2023/10/04	0	0.00	2	44.95	44.95	-2	4,411	-0.05%
2023/09/27	2	44.15	0	0.00	44.00	2	4,641	0.04%
2023/09/22	0	0.00	1	44.25	45.20	-1	4,714	-0.02%
2023/09/20	0	0.00	2	45.15	44.90	-2	4,817	-0.04%
2023/09/19	0	0.00	2	46.10	45.70	-2	4,900	-0.04%
2023/09/14	0	0.00	2	46.10	46.00	-2	4,750	-0.04%
2023/09/12	5	46.00	0	0.00	45.65	5	4,776	0.10%
2023/09/06	0	0.00	2	44.35	44.30	-2	4,892	-0.04%
2023/08/22	4	41.80	3	41.58	41.65	1	4,921	0.02%
2023/08/18	1	41.25	0	0.00	41.25	1	4,893	0.02%
2023/08/17	1	40.90	0	0.00	40.80	1	4,877	0.02%
2023/08/16	2	39.30	0	0.00	39.90	2	4,857	0.04%
2023/08/14	0.1	39.55	0	0.00	39.25	0.1	4,827	0.00%
2023/08/10	2.2	40.00	0	0.00	40.00	2.2	4,773	0.05%
2023/08/02	3.2	42.32	2	42.20	42.45	1.2	4,603	0.03%
2023/08/01	20	42.60	0	0.00	43.05	20	4,540	0.44%
2023/07/31	0	0.00	1	42.90	42.50	-1	4,534	-0.02%
2023/07/28	0	0.00	2	43.60	43.50	-2	4,463	-0.04%
2023/07/26	2.1	42.80	2	42.80	42.75	0.1	4,454	0.00%
2023/07/25	2	43.65	0	0.00	43.55	2	4,430	0.05%
2023/07/24	0.2	43.36	1	43.35	43.05	-0.8	4,423	-0.02%
2023/07/21	1.2	44.79	1	44.40	44.40	0.2	4,421	0.00%
2023/07/20	0.1	45.75	2	45.95	45.60	-1.9	4,426	-0.04%
2023/07/19	0	0.00	3	45.75	45.60	-3	4,456	-0.07%
2023/07/18	0	0.00	30	49.00	48.60	-30	4,399	-0.68%
2023/07/17	0	0.00	41	48.72	48.90	-41	4,293	-0.95%
2023/07/14	0.2	48.20	0	0.00	48.45	0.2	4,239	0.00%
2023/07/13	1	48.30	2	47.80	47.35	-1	4,166	-0.02%
2023/07/12	9	47.68	19	47.86	48.10	-10	4,123	-0.24%
2023/07/11	7	48.01	3	47.88	47.80	4	4,014	0.10%
2023/07/10	1	47.35	5	47.20	47.30	-4	3,981	-0.10%
2023/07/07	1	46.90	6	46.76	46.70	-5	3,963	-0.13%
2023/07/06	10	47.79	3	47.83	47.75	7	3,922	0.18%
2023/06/29	1	47.20	1	46.85	46.95	0	3,842	0.00%
2023/06/27	1	46.91	5	47.02	46.60	-4	3,836	-0.10%
2023/06/21	0	0.00	2	46.15	46.15	-2	3,831	-0.05%
2023/06/19	1	46.55	1	46.30	46.25	0	4,117	0.00%
2023/06/16	1	46.05	0	0.00	46.65	1	4,269	0.02%
2023/06/15	1	46.49	0	0.00	46.40	1	4,270	0.02%
2023/06/14	1.1	46.42	21	46.20	46.30	-19.9	4,244	-0.47%
2023/06/08	0	0.00	3	44.42	44.05	-3	4,254	-0.07%
2023/06/05	2	45.33	2	45.63	45.40	0	4,430	0.00%
2023/06/02	1	45.20	1	44.75	44.75	0	4,433	0.00%
2023/05/30	0	0.00	2	44.75	44.95	-2	4,461	-0.04%
2023/05/19	0	0.00	2	43.55	43.20	-2	4,523	-0.04%
2023/05/18	1	43.55	0	0.00	43.50	1	4,597	0.02%
2023/05/17	1	43.20	1	43.00	43.00	0	4,643	0.00%
2023/05/16	1	42.85	1	42.80	42.80	0	4,638	0.00%
2023/05/11	23	42.43	0	0.00	42.05	23	4,834	0.48%
2023/05/10	0.1	42.50	0	0.00	42.60	0.1	4,903	0.00%
2023/05/09	0	0.00	2	43.10	42.60	-2	4,975	-0.04%
2023/05/08	2	43.90	0	0.00	43.80	2	4,988	0.04%
2023/05/05	2	44.10	0	0.00	43.95	2	5,039	0.04%
2023/05/03	40	44.00	0	0.00	44.10	40	5,198	0.77%
2023/04/27	90.1	42.69	3	43.15	43.20	87.1	5,360	1.62%
2023/04/25	0.1	43.31	0	0.00	42.55	0.1	5,320	0.00%
2023/04/24	1	43.75	0	0.00	43.55	1	5,314	0.02%
2023/04/21	1.1	44.67	6	44.10	44.10	-4.9	5,301	-0.09%
2023/04/20	5	45.60	1	45.60	45.15	4	5,273	0.08%
2023/04/19	2.1	45.41	5	45.25	45.25	-2.9	5,337	-0.06%
2023/04/18	0	46.25	1	46.10	46.15	-1	5,261	-0.02%
2023/04/17	2.2	46.24	2	46.15	46.15	0.2	5,238	0.00%
2023/04/13	2.1	47.83	11	46.97	46.85	-8.9	5,147	-0.17%
2023/04/10	2	48.50	0	0.00	48.65	2	4,980	0.04%
2023/04/06	2	47.83	0	0.00	47.60	2	4,906	0.04%
2023/03/31	4	48.78	0	0.00	48.50	4	4,867	0.08%
2023/03/30	0	0.00	2	48.55	48.65	-2	4,837	-0.04%
2023/03/29	2	48.15	2	48.60	48.00	0	4,819	0.00%
2023/03/28	5.1	48.71	0	0.00	48.10	5.1	4,807	0.11%
2023/03/27	5.1	48.77	1	49.35	48.90	4.1	4,706	0.09%
2023/03/24	15	49.40	2.3	49.37	49.35	12.8	4,633	0.28%
2023/03/23	2.4	49.29	0	0.00	49.55	2.4	4,531	0.05%
2023/03/22	7	48.70	1	48.40	48.90	6	4,355	0.14%
2023/03/21	1	47.85	0	0.00	47.70	1	4,191	0.02%
2023/03/16	0	0.00	3	46.15	46.45	-3	3,860	-0.08%
2023/03/10	20	45.75	5	45.68	45.40	15	3,731	0.40%
2023/03/06	0	45.50	20	45.91	46.05	-20	3,738	-0.53%
2023/03/03	2	44.90	0	0.00	45.00	2	3,738	0.05%
2023/03/01	10	44.30	0	0.00	45.10	10	3,897	0.26%
2023/02/24	0	0.00	3	44.70	44.90	-3	3,889	-0.08%
2023/02/23	20	45.35	0	0.00	45.35	20	3,899	0.51%
2023/02/22	2	44.75	0	0.00	45.15	2	3,948	0.05%
2023/02/21	7	46.51	2	46.25	45.85	5	3,949	0.13%
2023/02/20	21	46.35	1	46.25	46.35	20	4,028	0.50%
2023/02/17	0	0.00	1	46.00	46.25	-1	4,126	-0.02%
2023/02/16	1	46.15	1	46.15	46.45	0	4,165	0.00%
2023/02/15	5	44.68	1	44.70	45.05	4	4,284	0.09%
2023/02/13	1	45.30	1	45.15	45.15	0	4,433	0.00%
2023/02/10	15	46.50	3	45.72	45.70	12	4,528	0.26%
2023/02/08	3	46.42	1	46.15	46.15	2	4,578	0.04%
2023/02/07	1	45.70	6	45.46	46.20	-5	4,562	-0.11%
2023/02/06	7	45.01	0	0.00	44.70	7	4,616	0.15%
2023/02/03	32	45.88	6	46.13	45.55	26	4,610	0.56%
2023/02/02	6	46.20	1	46.10	46.10	5	4,610	0.11%
2023/02/01	6	45.24	5	45.40	45.50	1	4,585	0.02%
2023/01/31	2	44.43	2	44.80	44.85	0	4,618	0.00%
2023/01/30	4	43.65	2	43.58	44.50	2	4,570	0.04%
2023/01/17	2	42.08	3.7	42.10	42.10	-1.7	4,472	-0.04%
2023/01/16	5	42.20	0	0.00	42.20	5	4,562	0.11%
2023/01/13	4	42.15	1	42.40	41.80	3	4,593	0.07%
2023/01/12	4	42.85	5	42.55	42.55	-1	4,600	-0.02%
2023/01/10	2	43.50	2	43.50	43.90	0	4,666	0.00%
2023/01/09	1	43.60	0	0.00	44.25	1	4,683	0.02%
2023/01/06	5	42.42	5	42.40	42.50	0	4,652	0.00%
2023/01/05	3	42.05	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%
2023/01/03	2	40.88	0	0.00	41.45	2	4,896	0.04%
2022/12/30	1	40.90	2	41.15	40.80	-1	4,942	-0.02%
2022/12/29	3	40.73	1	40.90	41.00	2	5,014	0.04%
2022/12/27	1	42.30	1	42.15	42.15	0	5,257	0.00%
2022/12/23	2	41.50	2	41.75	41.80	0	5,471	0.00%
2022/12/22	0	0.00	10	42.40	41.95	-10	5,563	-0.18%
2022/12/15	10	44.65	0	0.00	44.60	10	6,395	0.16%
2022/12/14	0	0.00	10	44.65	44.80	-10	6,467	-0.15%
2022/12/13	20	43.85	1	44.10	43.85	19	6,483	0.29%
2022/12/12	2	43.83	1	43.75	43.75	1	6,505	0.02%
2022/12/07	0	0.00	8	45.04	44.75	-8	6,595	-0.12%
2022/12/06	12	45.91	0	46.85	46.00	12	6,609	0.18%
2022/12/05	1	48.10	1	47.70	47.70	0	6,613	0.00%
2022/12/02	1	47.70	1	47.60	47.60	0	6,622	0.00%
2022/12/01	1	47.00	3	47.62	47.70	-2	6,644	-0.03%
2022/11/30	3	45.25	3	45.80	45.95	0	6,594	0.00%
2022/11/29	12	44.98	3	45.15	45.20	9	6,728	0.13%
2022/11/28	0	0.00	10	45.60	45.55	-10	6,740	-0.15%
2022/11/25	5	46.00	2	46.30	45.90	3	6,802	0.04%
2022/11/24	0	0.00	5	46.35	46.50	-5	6,820	-0.07%
2022/11/23	50	46.60	51	45.21	45.20	-1	6,795	-0.01%
2022/11/22	0	0.00	1	45.70	45.65	-1	6,842	-0.01%
2022/11/18	3	45.77	1	45.65	45.65	2	7,432	0.03%
2022/11/17	0	0.00	3	46.07	46.20	-3	7,423	-0.04%
2022/11/16	14	46.12	2	46.20	46.10	12	7,464	0.16%
2022/11/15	0	0.00	3	45.55	46.00	-3	7,430	-0.04%
2022/11/14	5	44.90	0	0.00	45.00	5	7,468	0.07%
2022/11/11	102	45.32	102	44.77	44.75	0	7,530	0.00%	大買/大賣/
2022/11/10	0	0.00	1	43.00	43.80	-1	7,430	-0.01%
2022/11/09	1	42.85	0	0.00	43.00	1	7,527	0.01%
2022/11/08	1	42.85	1	42.25	42.25	0	7,570	0.00%
2022/11/07	1	42.30	1	42.35	42.35	0	7,805	0.00%
2022/11/04	1	41.70	3	41.53	42.20	-2	8,032	-0.02%
2022/11/03	1	41.15	1	41.40	41.40	0	8,027	0.00%
2022/11/02	3	40.90	3	41.13	41.00	0	8,098	0.00%
2022/11/01	1	40.25	1	40.45	40.20	0	8,034	0.00%
2022/10/31	2	39.83	1	39.90	39.90	1	8,129	0.01%
2022/10/28	1	39.70	0	0.00	39.05	1	8,131	0.01%
2022/10/27	7	39.76	26	39.72	39.95	-19	8,121	-0.23%
2022/10/26	1	38.20	0	0.00	37.60	1	8,063	0.01%
2022/10/25	1	38.55	6	38.30	38.30	-5	8,072	-0.06%
2022/10/24	1	39.40	2	39.53	38.95	-1	8,111	-0.01%
2022/10/21	0	0.00	1	38.70	39.05	-1	8,078	-0.01%
2022/10/20	2	39.13	6	39.50	38.70	-4	8,089	-0.05%
2022/10/19	2	39.70	0	0.00	39.00	2	8,105	0.02%
2022/10/18	14	39.21	0	0.00	39.55	14	8,090	0.17%
2022/10/17	8	39.33	0	0.00	39.80	8	8,162	0.10%
2022/10/14	0	0.00	10	38.85	38.95	-10	8,231	-0.12%
2022/10/13	10	37.70	11	38.22	36.40	-1	8,282	-0.01%
2022/10/12	1	38.90	1	38.70	38.70	0	8,242	0.00%
2022/10/11	0	0.00	7	38.46	38.40	-7	8,291	-0.08%
2022/10/07	2	40.60	2	40.78	40.60	0	8,336	0.00%
2022/10/06	17	40.99	0	0.00	41.10	17	8,352	0.20%
2022/10/05	8	41.28	7	41.18	40.80	1	8,345	0.01%
2022/10/04	1	39.80	12	39.81	39.90	-11	8,311	-0.13%
2022/10/03	12	38.15	2	38.88	38.60	10	8,391	0.12%
2022/09/30	0	0.00	3	38.92	39.45	-3	8,407	-0.04%
2022/09/29	1	38.35	5	38.58	38.30	-4	8,428	-0.05%
2022/09/28	5	38.77	1	38.45	37.90	4	8,439	0.05%
2022/09/27	11	38.88	5	38.64	40.30	6	8,331	0.07%
2022/09/26	3	41.68	2	41.08	40.15	1	8,083	0.01%
2022/09/23	1	45.40	1	44.60	44.60	0	7,976	0.00%
2022/09/22	1	45.50	1	45.80	45.80	0	7,992	0.00%
2022/09/20	1	47.25	1.1	46.63	46.60	-0.1	7,971	0.00%
2022/09/19	1	46.90	1	46.95	46.80	0	8,015	0.00%
2022/09/16	1	48.10	6	47.25	47.25	-5	8,045	-0.06%
2022/09/15	2	48.75	2	48.80	48.25	0	8,114	0.00%
2022/09/08	5	47.94	1	47.60	48.00	4	8,404	0.05%
2022/09/07	1	46.85	0	0.00	46.50	1	8,480	0.01%
2022/09/06	8	47.68	3	47.48	47.30	5	8,494	0.06%
2022/09/05	13	49.10	36	49.42	48.50	-23	8,483	-0.27%
2022/09/02	1	51.20	3	51.50	51.00	-2	8,479	-0.02%
2022/09/01	7	51.20	1	50.80	51.10	6	8,484	0.07%
2022/08/31	2	51.60	2	51.90	52.20	0	8,464	0.00%
2022/08/30	0	0.00	2	51.65	52.00	-2	8,477	-0.02%
2022/08/29	2	50.80	2	50.60	50.70	0	8,441	0.00%
2022/08/26	10	53.04	0	0.00	52.70	10	8,393	0.12%
2022/08/25	32	53.28	1	53.60	53.60	31	8,176	0.38%
2022/08/23	0	0.00	1	49.85	50.70	-1	8,204	-0.01%
2022/08/19	1	52.20	1	51.60	51.60	0	8,626	0.00%
2022/08/17	0	0.00	6	51.22	50.90	-6	8,984	-0.07%
2022/08/16	3	51.00	0	0.00	51.00	3	9,064	0.03%
2022/08/15	0	0.00	1	50.00	50.20	-1	8,954	-0.01%
2022/08/12	0	0.00	2	50.45	50.30	-2	8,964	-0.02%
2022/08/11	4	49.61	3	49.63	49.60	1	8,792	0.01%
2022/08/10	0	0.00	10	47.35	47.60	-10	8,698	-0.11%
2022/08/09	3	46.82	12	47.13	47.10	-9	8,845	-0.10%
2022/08/08	0	0.00	20	45.45	45.95	-20	9,344	-0.21%
2022/08/05	72	46.05	51	46.10	46.50	21	9,800	0.21%
2022/08/04	6	45.22	2	44.75	45.30	4	9,801	0.04%
2022/08/03	1	45.60	1	45.35	45.10	0	9,954	0.00%
2022/08/02	1	45.80	6	45.38	45.45	-5	10,187	-0.05%
2022/08/01	1	47.20	1	47.15	47.15	0	10,426	0.00%
2022/07/28	0	0.00	1	47.00	47.00	-1	10,780	-0.01%
2022/07/22	1	48.30	2	48.40	48.10	-1	11,136	-0.01%
2022/07/21	0	0.00	1	48.75	48.95	-1	11,207	-0.01%
2022/07/20	20	47.85	22	47.90	47.25	-2	11,225	-0.02%
2022/07/19	14	46.19	13	46.51	46.55	1	11,345	0.01%
2022/07/18	1	48.10	1	48.30	48.20	0	11,402	0.00%
2022/07/15	1	47.45	0	0.00	47.55	1	11,364	0.01%
2022/07/14	3	45.67	4	45.95	46.15	-1	11,335	-0.01%
2022/07/13	35	45.56	31	45.24	44.80	4	11,443	0.03%
2022/07/12	2	44.20	5	44.04	44.00	-3	11,600	-0.03%
2022/07/08	2	46.20	23	45.56	46.40	-21	11,789	-0.18%
2022/07/07	26	44.87	1	44.65	44.90	25	11,800	0.21%
2022/07/06	1	43.70	5	43.53	43.30	-4	12,100	-0.03%
2022/07/05	7	45.76	0	0.00	46.00	7	12,371	0.06%
2022/07/04	0	0.00	2	44.15	44.55	-2	12,364	-0.02%
2022/07/01	5	47.95	7	47.74	45.05	-2	12,365	-0.02%
2022/06/30	3	48.92	6	48.14	48.05	-3	12,273	-0.02%
2022/06/29	1	50.60	1	50.50	50.50	0	12,324	0.00%
2022/06/28	2	51.10	1	51.00	51.00	1	12,440	0.01%
2022/06/27	41	52.27	31	52.20	52.40	10	12,592	0.08%
2022/06/24	6	50.48	1	50.90	50.50	5	12,776	0.04%
2022/06/23	1	49.90	3	50.00	49.95	-2	13,229	-0.02%
2022/06/22	7	51.13	5	50.20	50.20	2	14,000	0.01%
2022/06/21	6	52.10	1	51.50	52.40	5	14,530	0.03%
2022/06/20	0	50.30	0.2	50.90	50.20	-0.2	14,839	0.00%
2022/06/17	1	53.22	1.3	52.69	52.60	-0.3	14,885	0.00%
2022/06/16	3	57.00	8	54.90	54.60	-5	14,888	-0.03%
2022/06/15	2	57.85	2	57.00	57.00	0	14,993	0.00%
2022/06/14	8.2	57.93	1	58.20	58.40	7.2	15,309	0.05%
2022/06/13	2	58.20	1	57.30	57.70	1	15,378	0.01%
2022/06/10	2	60.70	1	60.50	60.50	1	15,371	0.01%
2022/06/09	1	61.10	1	61.00	61.00	0	15,626	0.00%
2022/06/06	4	61.00	0	0.00	61.00	4	16,035	0.02%
2022/06/01	1.2	61.91	4	61.93	61.60	-2.9	16,483	-0.02%
2022/05/31	11.2	62.21	12.2	62.79	62.30	-1	16,488	-0.01%
2022/05/30	30.2	62.40	113.2	62.21	62.00	-83	16,441	-0.50%	大賣/
2022/05/27	1.2	60.73	10	61.10	60.70	-8.9	16,268	-0.05%
2022/05/26	78	60.56	13	60.58	60.00	65	16,175	0.40%
2022/05/25	2	59.35	2	59.60	59.80	0	15,883	0.00%
2022/05/24	0	0.00	2.3	57.83	57.50	-2.3	15,892	-0.01%
2022/05/23	1	59.60	5	59.62	59.40	-4	15,785	-0.03%
2022/05/20	5.3	59.14	3	59.33	59.60	2.3	15,830	0.01%
2022/05/19	4	58.90	7	58.06	59.60	-3	15,801	-0.02%
2022/05/18	3	59.20	3	59.33	59.30	0	15,781	0.00%
2022/05/17	8	58.90	4.2	59.28	60.10	3.8	15,738	0.02%
2022/05/16	6.2	59.81	9.2	60.76	58.60	-3	15,715	-0.02%
2022/05/13	102.2	58.95	114	59.34	59.70	-11.8	15,340	-0.08%	大買/大賣/
2022/05/11	3	57.53	1	56.90	56.90	2	15,825	0.01%
2022/05/10	7	55.87	3	55.77	58.00	4	16,239	0.02%
2022/05/09	2	56.80	1	56.30	56.60	1	16,322	0.01%
2022/05/06	4	55.55	1	55.50	55.50	3	16,342	0.02%
2022/05/05	27	56.97	48	57.58	57.80	-21	16,717	-0.13%
2022/05/04	74	56.36	59	56.88	55.60	15	16,714	0.09%
2022/05/03	5	55.50	0	0.00	55.50	5	16,822	0.03%
2022/04/29	5	55.00	5	54.70	54.30	0	17,101	0.00%
2022/04/28	7	53.81	2	54.40	54.70	5	17,318	0.03%
2022/04/27	1	53.70	0	0.00	53.80	1	17,354	0.01%
2022/04/25	0	0.00	4	55.00	54.20	-4	17,357	-0.02%
2022/04/22	11	58.39	7	58.06	57.90	4	17,523	0.02%
2022/04/21	6	60.03	0	0.00	59.90	6	17,766	0.03%
2022/04/20	12	59.95	2	59.05	58.90	10	18,011	0.06%
2022/04/18	4	60.10	7	59.53	59.00	-3	18,403	-0.02%
2022/04/15	3	58.87	4	59.18	58.40	-1	18,432	-0.01%
2022/04/14	5	61.56	4	60.95	60.80	1	18,655	0.01%
2022/04/13	7	61.99	0	0.00	62.40	7	18,634	0.04%
2022/04/12	3	61.27	0	0.00	60.90	3	18,821	0.02%
2022/04/11	9	65.32	2	66.60	62.60	7	18,728	0.04%
2022/04/08	5	68.20	4	68.10	68.00	1	18,893	0.01%
2022/04/07	2	69.70	7	68.03	68.00	-5	18,970	-0.03%
2022/04/06	2	68.65	2	68.40	69.40	0	19,232	0.00%
2022/04/01	25	68.09	3	67.88	69.00	22	19,662	0.11%
2022/03/31	3	69.07	2	68.90	68.90	1	19,841	0.01%
2022/03/30	1	70.50	3	70.40	69.80	-2	19,946	-0.01%
2022/03/29	3	70.00	8	69.58	70.00	-5	20,416	-0.02%
2022/03/28	12	68.78	3	68.53	70.50	9	20,327	0.04%
2022/03/25	11	71.88	5	72.46	71.10	6	20,092	0.03%
2022/03/24	6	76.27	11	76.06	76.30	-5	19,374	-0.03%
2022/03/23	0	0.00	11	79.07	79.00	-11	19,064	-0.06%
2022/03/22	1	76.80	1	77.10	77.20	0	19,631	0.00%
2022/03/21	1	76.20	5	76.70	75.80	-4	19,753	-0.02%
2022/03/18	4	75.15	7	75.26	75.30	-3	20,122	-0.01%
2022/03/17	29	73.40	52	73.68	74.90	-23	20,327	-0.11%
2022/03/16	42	71.42	42	70.75	70.40	0	20,662	0.00%
2022/03/15	12	71.13	9	70.51	70.20	3	21,408	0.01%
2022/03/14	55	73.27	57	73.55	72.50	-2	23,269	-0.01%
2022/03/11	2	71.00	5	70.82	71.40	-3	23,531	-0.01%
2022/03/10	33	71.33	26	71.54	71.70	7	24,096	0.03%
2022/03/09	33	69.03	32	69.32	68.60	1	24,579	0.00%
2022/03/08	52	69.96	25	71.36	68.10	27	25,744	0.10%
2022/03/07	8	73.08	9	71.90	72.00	-1	27,870	0.00%
2022/03/04	7	76.64	5	77.18	76.50	2	30,560	0.01%
2022/03/03	1	77.30	6	77.97	77.40	-5	32,162	-0.02%
2022/03/02	53	75.08	51	76.30	76.30	2	33,425	0.01%
2022/03/01	1	73.00	2	74.60	75.20	-1	35,505	0.00%
2022/02/25	4	72.60	0	0.00	72.40	4	37,159	0.01%
2022/02/24	0	0.00	8	71.90	71.50	-8	37,706	-0.02%
2022/02/23	5	75.24	0	0.00	75.80	5	38,556	0.01%
2022/02/22	6	74.80	6	75.03	74.90	0	38,753	0.00%
2022/02/21	2	77.65	0	0.00	77.30	2	38,827	0.01%
2022/02/18	0	0.00	0.2	76.00	78.30	-0.2	39,120	0.00%
2022/02/17	1	76.70	9	76.82	77.00	-8	39,815	-0.02%
2022/02/16	1	79.10	68	78.16	78.10	-67	39,830	-0.17%
2022/02/15	18	78.91	14	79.04	77.80	4	40,095	0.01%
2022/02/14	6	78.43	5	78.22	77.80	1	40,215	0.00%
2022/02/11	121.2	79.91	55	79.69	79.70	66.2	40,771	0.16%	大買/
2022/02/10	42	76.95	61	77.10	78.10	-19	40,750	-0.05%
2022/02/09	11	75.18	16	74.79	74.70	-5	40,664	-0.01%
2022/02/08	16	72.94	2	72.60	73.00	14	41,039	0.03%
2022/02/07	15	73.02	14	73.01	73.40	1	40,868	0.00%
2022/01/26	4	75.15	7	75.87	76.80	-3	40,695	-0.01%
2022/01/25	6	76.35	7	76.06	75.40	-1	41,051	0.00%
2022/01/24	36	73.41	29	73.43	75.30	7	41,508	0.02%
2022/01/21	8	75.68	6.2	74.30	73.10	1.8	41,929	0.00%
2022/01/20	3	76.23	3	77.07	77.60	0	41,885	0.00%
2022/01/19	3	77.47	3	77.30	77.10	0	41,826	0.00%
2022/01/18	0	0.00	2	78.70	78.60	-2	41,937	0.00%
2022/01/17	6	79.45	2	79.90	79.30	4	41,950	0.01%
2022/01/14	11.1	77.37	7	77.19	78.10	4.1	42,033	0.01%
2022/01/13	12	79.89	12	79.88	79.60	0	42,427	0.00%
2022/01/12	14	79.46	21	80.55	78.20	-7	42,420	-0.02%
2022/01/11	1	78.60	1	79.70	78.30	0	42,167	0.00%
2022/01/10	1	76.20	1	78.40	80.00	0	42,243	0.00%
2022/01/07	25	78.72	6	80.97	78.50	19	42,337	0.04%
2022/01/06	4	82.60	1	82.50	82.90	3	41,989	0.01%
2022/01/05	11	82.95	0	0.00	82.50	11	42,144	0.03%
2022/01/04	1	85.20	92	85.47	85.50	-91	42,220	-0.22%
2022/01/03	5	86.94	4.1	86.81	84.80	0.9	42,114	0.00%
2021/12/30	4	85.33	0.5	85.20	85.50	3.6	42,011	0.01%
2021/12/29	5	85.48	4	85.18	85.00	1	42,044	0.00%
2021/12/28	5	85.62	11	84.34	84.20	-6	41,934	-0.01%
2021/12/27	22	84.08	5	84.36	84.70	17	41,756	0.04%
2021/12/24	25	84.14	43	82.56	82.50	-18	41,692	-0.04%
2021/12/23	105.2	84.30	7	84.54	83.20	98.2	41,679	0.24%	大買/
2021/12/22	1	81.20	1	81.00	81.00	0	41,410	0.00%
2021/12/21	3	81.03	3	81.53	81.20	0	41,428	0.00%
2021/12/20	0	0.00	5	82.98	82.20	-5	41,361	-0.01%
2021/12/17	6	82.63	1	82.50	82.40	5	41,536	0.01%
2021/12/16	29.2	85.05	31	85.09	84.50	-1.8	41,773	0.00%
2021/12/15	5	81.90	6	81.55	81.80	-1	41,044	0.00%
2021/12/14	6	80.60	7	81.30	81.60	-1	41,013	0.00%
2021/12/13	7	83.44	121	83.06	82.80	-114	40,747	-0.28%	大賣/鉅額交易
2021/12/10	55	84.73	55	86.05	84.90	0	40,474	0.00%
2021/12/09	54	87.65	84	85.17	84.60	-30	39,901	-0.08%
2021/12/08	195.2	87.88	64.3	88.65	88.40	130.9	39,235	0.33%	大買/鉅額交易
2021/12/07	3	83.50	13	83.37	84.30	-10	37,600	-0.03%
2021/12/06	14	84.66	54	83.52	83.30	-40	37,365	-0.11%
2021/12/03	19	86.38	13.3	85.81	86.50	5.7	37,287	0.02%
2021/12/02	22.3	85.94	19.3	86.14	85.40	3	37,252	0.01%
2021/12/01	157.6	84.43	157	86.37	86.70	0.6	36,316	0.00%	大買/大賣/
2021/11/30	128.2	85.38	214	86.39	81.80	-85.8	34,565	-0.25%	大買/大賣/
2021/11/29	103	78.60	81	78.33	84.90	22	32,731	0.07%	大買/
2021/11/26	188	78.45	131.2	77.34	77.20	56.8	31,324	0.18%	大買/大賣/
2021/11/25	102.2	77.66	71	77.23	79.70	31.2	30,253	0.10%	大買/
2021/11/24	35	75.57	25	76.26	76.40	10	28,302	0.04%
2021/11/23	28.1	70.07	34.1	69.59	69.50	-6	27,223	-0.02%
2021/11/22	24	70.10	42	70.20	71.20	-18	27,501	-0.07%
2021/11/19	10	68.18	11	67.45	67.30	-1	27,702	0.00%
2021/11/18	1	67.90	1	67.70	67.70	0	27,758	0.00%
2021/11/17	16	68.71	11	68.95	68.90	5	27,904	0.02%
2021/11/16	71	68.72	63	69.13	68.20	8	27,849	0.03%
2021/11/15	6	67.87	11	67.65	67.40	-5	27,355	-0.02%
2021/11/12	5	67.42	2	66.80	66.80	3	27,411	0.01%
2021/11/11	8	69.11	5	68.60	68.60	3	27,191	0.01%
2021/11/10	19.7	69.44	21	69.92	69.60	-1.3	27,049	0.00%
2021/11/09	61	69.01	56	69.28	68.30	5	26,377	0.02%
2021/11/08	5	67.02	4	67.23	66.60	1	25,834	0.00%
2021/11/05	11	67.75	12	68.09	66.30	-1	25,599	0.00%
2021/11/04	4	64.30	0	0.00	64.70	4	25,211	0.02%
2021/11/03	1	65.50	153	64.10	64.10	-152	25,388	-0.60%	大賣/鉅額交易
2021/11/02	72	65.76	69.3	66.03	65.50	2.7	25,396	0.01%
2021/11/01	247.4	66.96	98	66.99	68.00	149.4	25,138	0.59%	大買/鉅額交易
2021/10/29	46	63.31	50.1	63.61	64.20	-4.1	24,825	-0.02%
2021/10/28	2	61.60	1	61.70	61.60	1	24,286	0.00%
2021/10/27	1	61.70	7	62.03	62.10	-6	24,335	-0.02%
2021/10/26	57	61.88	64	61.92	61.20	-7	24,811	-0.03%
2021/10/25	17	61.44	0	0.00	61.60	17	25,087	0.07%
2021/10/22	23	61.50	6	61.38	62.00	17	25,756	0.07%
2021/10/21	16	60.83	21	60.71	60.50	-5	26,940	-0.02%
2021/10/20	82	58.65	109	58.83	58.30	-27	27,151	-0.10%	大賣/
2021/10/19	17	57.35	2	57.15	57.10	15	27,572	0.05%
2021/10/18	11.8	57.42	6	56.92	56.80	5.8	28,329	0.02%
2021/10/15	6	58.22	2	58.45	58.80	4	28,865	0.01%
2021/10/14	2	55.30	4	55.75	55.10	-2	29,007	-0.01%
2021/10/13	11	56.44	3	54.90	54.90	8	29,386	0.03%
2021/10/12	25	58.09	8	57.76	57.70	17	29,393	0.06%
2021/10/08	4	60.98	2	61.40	61.30	2	29,452	0.01%
2021/10/07	8	61.75	35	61.32	62.10	-27	29,875	-0.09%
2021/10/06	34	58.80	7	58.74	58.50	27	31,380	0.09%
2021/10/05	7	59.47	3	58.03	60.40	4	32,249	0.01%
2021/10/04	2	60.00	7	61.46	58.20	-5	32,428	-0.02%
2021/10/01	6.1	61.02	7	60.51	60.50	-0.9	33,205	0.00%
2021/09/30	1	63.50	8	63.51	63.60	-7	34,625	-0.02%
2021/09/29	6.5	64.05	13	64.70	63.20	-6.5	34,630	-0.02%
2021/09/28	1	67.10	1.3	67.02	67.10	-0.3	34,636	0.00%
2021/09/27	30	69.36	27	69.55	68.10	3	34,805	0.01%
2021/09/24	9.3	70.24	3	69.07	69.00	6.3	35,209	0.02%
2021/09/23	56	70.39	44.1	70.46	69.60	11.9	35,387	0.03%
2021/09/22	1	68.30	6	68.20	69.30	-5	35,842	-0.01%
2021/09/17	1	67.80	1	69.40	69.40	0	36,073	0.00%
2021/09/16	6	68.80	12	69.12	69.00	-6	36,748	-0.02%
2021/09/15	1	67.00	5	68.20	67.10	-4	37,667	-0.01%
2021/09/14	10	68.40	0	0.00	68.10	10	39,322	0.03%
2021/09/13	8	68.49	4	68.68	68.30	4	40,604	0.01%
2021/09/10	6	67.62	7	67.94	69.30	-1	41,229	0.00%
2021/09/09	12	66.83	1	66.90	67.00	11	43,160	0.03%
2021/09/08	21	66.96	17	66.41	65.00	4	43,523	0.01%
2021/09/07	14	69.31	10	70.63	68.60	4	43,238	0.01%
2021/09/06	8	70.91	9	70.99	70.60	-1	42,950	0.00%
2021/09/03	6	70.83	17	71.74	72.00	-11	42,853	-0.03%
2021/09/02	10	72.31	14	71.69	68.80	-4	43,072	-0.01%
2021/09/01	22	69.58	21	69.90	70.70	1	42,978	0.00%
2021/08/31	1	69.70	2	69.20	70.40	-1	43,744	0.00%
2021/08/30	5	69.64	0	0.00	69.60	5	43,580	0.01%
2021/08/27	25	69.80	24	68.98	68.70	1	43,718	0.00%
2021/08/26	17	69.42	21	70.20	70.20	-4	43,464	-0.01%
2021/08/25	28.1	67.40	33	67.95	68.70	-4.9	42,798	-0.01%
2021/08/24	1	65.20	3	65.80	64.60	-2	41,825	0.00%
2021/08/23	3	64.60	5	64.40	64.90	-2	41,991	0.00%
2021/08/20	24	61.34	28	61.69	62.00	-4	42,002	-0.01%
2021/08/19	5	61.36	1	62.40	60.00	4	42,029	0.01%
2021/08/18	5	58.76	8	59.35	60.30	-3	42,809	-0.01%
2021/08/17	4	57.63	15	58.03	56.00	-11	42,930	-0.03%
2021/08/16	6	59.82	1	59.80	59.20	5	42,830	0.01%
2021/08/13	8	60.93	5	60.10	59.80	3	42,736	0.01%
2021/08/12	2	62.80	2	62.95	63.00	0	42,761	0.00%
2021/08/11	2	63.25	2	62.95	63.00	0	42,854	0.00%
2021/08/10	8	63.86	1	63.60	62.70	7	42,903	0.02%
2021/08/09	17	66.84	2	66.75	65.50	15	43,104	0.03%
2021/08/06	2	70.05	2	69.80	69.30	0	43,250	0.00%
2021/08/05	8	71.09	6	71.73	71.60	2	43,441	0.00%
2021/08/04	4	71.83	1	71.80	69.70	3	43,842	0.01%
2021/08/03	0	0.00	5	69.00	69.00	-5	43,935	-0.01%
2021/08/02	1	68.80	5	68.86	68.70	-4	44,212	-0.01%
2021/07/30	1	71.70	4	71.18	69.80	-3	44,358	-0.01%
2021/07/29	3	69.97	7	70.00	71.80	-4	44,148	-0.01%
2021/07/28	11	67.25	6	67.13	67.60	5	44,340	0.01%
2021/07/27	14	73.13	11	73.50	71.70	3	44,608	0.01%
2021/07/26	3	70.70	7	70.90	71.20	-4	43,726	-0.01%
2021/07/23	9	69.80	4	70.45	67.90	5	43,313	0.01%
2021/07/22	19	69.48	21	69.89	69.30	-2	43,250	0.00%
2021/07/21	8	67.61	20	66.85	66.40	-12	43,084	-0.03%
2021/07/20	6	66.32	2	66.00	65.10	4	44,059	0.01%
2021/07/19	62	66.65	64	67.26	67.10	-2	45,994	0.00%
2021/07/16	4	66.08	2	65.10	65.10	2	47,289	0.00%
2021/07/15	3	66.37	1	65.50	65.50	2	50,274	0.00%
2021/07/14	3	67.43	7	67.07	66.50	-4	51,027	-0.01%
2021/07/13	38	68.62	36	69.10	67.10	2	50,995	0.00%
2021/07/12	5	67.34	7	66.36	67.70	-2	49,305	0.00%
2021/07/09	11	63.74	3	64.87	63.90	8	48,631	0.02%
2021/07/08	6	65.47	3	64.63	64.20	3	49,415	0.01%
2021/07/07	3	63.83	38	63.91	65.70	-35	49,823	-0.07%
2021/07/06	7	60.96	1	60.70	60.70	6	49,067	0.01%
2021/07/05	5	61.92	4	62.33	62.00	1	50,883	0.00%
2021/07/02	2	60.00	13	60.80	61.30	-11	51,926	-0.02%
2021/07/01	17	59.74	14	59.84	58.80	3	52,148	0.01%
2021/06/30	25	62.00	6	61.77	61.10	19	51,772	0.04%
2021/06/29	5	63.16	49	63.06	62.00	-44	51,477	-0.09%
2021/06/28	13	61.15	2	61.50	61.00	11	50,641	0.02%
2021/06/25	39	61.94	21	61.65	60.90	18	50,287	0.04%
2021/06/24	33	63.29	28	63.26	62.80	5	49,465	0.01%
2021/06/23	12	62.10	50	62.34	64.50	-38	48,366	-0.08%
2021/06/22	39	60.54	36	61.17	59.60	3	46,598	0.01%
2021/06/21	16	58.99	21	58.97	59.20	-5	45,198	-0.01%
2021/06/18	17	59.02	21	59.21	58.00	-4	44,400	-0.01%
2021/06/17	14	54.00	19	53.84	56.50	-5	42,212	-0.01%
2021/06/16	7	54.46	3	53.63	53.20	4	41,615	0.01%
2021/06/15	38	54.17	37	54.63	54.50	1	41,494	0.00%
2021/06/11	0	0.00	5	53.70	53.70	-5	41,405	-0.01%
2021/06/10	7	56.00	12	56.19	55.10	-5	41,386	-0.01%
2021/06/09	14	54.34	11	54.76	54.50	3	40,538	0.01%
2021/06/08	113	53.91	116	54.19	53.40	-3	39,603	-0.01%	大買/大賣/
2021/06/07	2	51.00	3	51.20	52.30	-1	38,610	0.00%
2021/06/04	16	52.55	10	51.50	51.50	6	38,533	0.02%
2021/06/03	26	51.83	31	51.90	52.70	-5	38,248	-0.01%
2021/06/02	8	51.34	4	51.73	50.70	4	37,984	0.01%
2021/06/01	6	52.37	1	51.60	51.60	5	37,889	0.01%
2021/05/28	1	50.90	1	51.40	50.80	0	37,541	0.00%
2021/05/27	3	49.67	9	50.00	50.00	-6	37,595	-0.02%
2021/05/26	7	50.86	8	51.26	49.65	-1	38,069	0.00%
2021/05/25	11	46.29	3	47.78	49.35	8	37,991	0.02%
2021/05/24	1	44.80	4	44.08	44.90	-3	37,818	-0.01%
2021/05/21	4	44.01	1	43.95	44.10	3	37,958	0.01%
2021/05/20	10	44.10	8	43.66	42.90	2	38,330	0.01%
2021/05/19	1	45.10	1	44.25	45.55	0	38,318	0.00%
2021/05/18	5	44.27	0	0.00	45.15	5	38,251	0.01%
2021/05/17	51	41.72	53	42.28	41.35	-2	38,136	-0.01%
2021/05/14	2	46.48	5	44.85	44.45	-3	37,652	-0.01%
2021/05/13	35	45.05	32	45.43	46.10	3	37,223	0.01%
2021/05/12	57	47.00	58	47.17	45.20	-1	36,716	0.00%
2021/05/11	20	49.27	6	48.92	48.10	14	35,969	0.04%
2021/05/10	13	52.28	8	52.18	51.50	5	35,516	0.01%
2021/05/07	3	53.60	13	53.91	54.70	-10	35,156	-0.03%
2021/05/06	6	52.10	12.2	51.72	51.20	-6.2	34,824	-0.02%
2021/05/05	17	53.25	8	53.49	51.80	9	34,990	0.03%
2021/05/04	20	54.43	17	53.94	55.20	3	34,372	0.01%
2021/05/03	5	56.98	12	57.18	54.90	-7	33,362	-0.02%
2021/04/29	23	57.03	27	57.55	58.00	-4	32,885	-0.01%
2021/04/28	7	57.34	11.2	57.71	56.90	-4.2	32,626	-0.01%
2021/04/27	14.2	56.73	7	56.61	56.10	7.2	32,409	0.02%
2021/04/26	29	60.37	7	59.63	58.80	22	31,778	0.07%
2021/04/23	30.2	57.41	44	57.62	58.30	-13.8	30,344	-0.05%
2021/04/22	23	54.33	100	57.59	53.00	-77	29,151	-0.26%
2021/04/21	89	55.57	118	57.54	56.40	-29	27,746	-0.10%	大賣/
2021/04/20	32	50.98	43	51.67	52.90	-11	24,892	-0.04%
2021/04/19	5	47.40	13	47.90	48.15	-8	23,884	-0.03%
2021/04/16	3	46.60	6	46.37	46.15	-3	23,470	-0.01%
2021/04/15	15	46.21	63	45.97	46.50	-48	23,342	-0.21%
2021/04/14	18	46.80	14	45.15	46.55	4	23,124	0.02%
2021/04/13	160	50.51	201	51.04	48.20	-41	22,165	-0.18%	大買/大賣/
2021/04/12	98	49.82	16	49.68	48.60	82	20,842	0.39%
2021/04/09	73	49.37	39	49.43	48.55	34	20,153	0.17%
2021/04/08	13	46.58	99	45.98	48.00	-86	18,280	-0.47%
2021/04/07	147	43.51	120	43.68	43.65	27	17,193	0.16%	大買/大賣/
2021/04/06	12	41.90	12	42.35	42.45	0	17,560	0.00%
2021/04/01	15	41.82	2	41.78	41.75	13	17,712	0.07%
2021/03/31	7	41.09	15	41.95	42.20	-8	17,669	-0.05%
2021/03/30	8	41.36	1	41.25	41.25	7	17,764	0.04%
2021/03/29	1	41.40	21	41.47	41.60	-20	18,033	-0.11%
2021/03/26	28	41.08	5	41.15	41.15	23	18,784	0.12%
2021/03/25	7	41.01	2	41.05	41.05	5	18,873	0.03%
2021/03/24	5	41.13	8	41.04	41.00	-3	19,006	-0.02%
2021/03/23	2	41.68	4	41.15	41.15	-2	19,321	-0.01%
2021/03/22	7	41.52	8	41.71	41.60	-1	19,501	-0.01%
2021/03/19	3	41.58	7	41.55	41.55	-4	19,841	-0.02%
2021/03/18	11	42.48	1	42.20	42.20	10	20,037	0.05%
2021/03/17	9	43.07	9	43.07	43.00	0	20,750	0.00%
2021/03/16	15	42.78	15	42.64	43.30	0	21,165	0.00%
2021/03/15	2	41.43	1	41.55	41.55	1	23,087	0.00%
2021/03/12	3	41.10	2	41.10	41.25	1	24,180	0.00%
2021/03/11	21	40.85	22	41.06	41.15	-1	25,079	0.00%
2021/03/10	6	40.71	0	0.00	40.30	6	27,227	0.02%
2021/03/09	32	40.77	32	40.75	40.80	0	28,202	0.00%
2021/03/08	4	41.88	2	41.65	41.60	2	28,620	0.01%
2021/03/05	7	40.50	8	40.94	40.85	-1	29,173	0.00%
2021/03/04	3	42.27	4	42.51	42.00	-1	29,757	0.00%
2021/03/03	71	42.17	83	42.20	42.45	-12	29,771	-0.04%
2021/03/02	100	45.68	132	45.11	43.20	-32	29,757	-0.11%	大賣/
2021/02/26	110	45.63	69	45.93	44.80	41	29,441	0.14%	大買/
2021/02/25	135	45.28	105	45.97	46.50	30	28,947	0.10%	大買/大賣/
2021/02/24	63	44.14	60	44.14	42.90	3	28,334	0.01%
2021/02/23	72	43.94	73	43.76	43.40	-1	28,170	0.00%
2021/02/22	172	43.70	219	43.86	43.50	-47	27,996	-0.17%	大買/大賣/
2021/02/19	126	43.01	113	42.99	43.25	13	27,507	0.05%	大買/大賣/
2021/02/18	70	42.37	11	42.25	42.45	59	27,405	0.22%
2021/02/17	25	40.56	35	40.76	40.90	-10	27,170	-0.04%
2021/02/05	12	38.92	11	38.65	38.65	1	26,937	0.00%
2021/02/04	15	39.39	15	39.05	38.95	0	26,891	0.00%
2021/02/03	1	39.95	2	39.55	39.40	-1	26,883	0.00%
2021/02/02	2	39.70	4	40.03	39.70	-2	26,830	-0.01%
2021/02/01	12	38.83	11	39.04	39.00	1	26,794	0.00%
2021/01/29	2	40.25	1	40.00	40.00	1	26,700	0.00%
2021/01/28	1	40.90	1	41.10	41.00	0	26,567	0.00%
2021/01/27	219	41.63	217	41.78	41.45	2	26,466	0.01%	大買/大賣/
2021/01/26	3	39.97	3	39.95	40.20	0	25,920	0.00%
2021/01/25	14	40.50	4	40.23	40.40	10	25,874	0.04%
2021/01/22	13	39.72	2	39.90	40.45	11	25,767	0.04%
2021/01/21	26	38.65	6	38.98	38.35	20	25,526	0.08%
2021/01/20	19	40.62	12	41.92	39.20	7	25,271	0.03%
2021/01/19	24	43.60	44	43.44	42.95	-20	24,844	-0.08%
2021/01/18	22	43.20	3	43.08	43.45	19	24,675	0.08%
2021/01/15	349	44.51	334	44.63	43.85	15	24,390	0.06%	大買/大賣/
2021/01/14	130	43.96	115	43.46	43.35	15	23,214	0.06%	大買/大賣/
2021/01/13	198	42.89	195	43.31	43.20	3	22,781	0.01%	大買/大賣/
2021/01/12	3	42.58	5	42.71	41.90	-2	22,334	-0.01%
2021/01/11	31	42.79	27	42.94	42.95	4	22,159	0.02%
2021/01/08	2	41.93	1	41.65	42.00	1	22,102	0.00%
2021/01/07	11	42.30	6	42.46	42.00	5	22,321	0.02%
2021/01/06	9	41.53	10	41.91	41.55	-1	22,178	0.00%
2021/01/05	2	41.65	6	41.79	42.25	-4	21,936	-0.02%
2021/01/04	18	42.87	13	43.23	41.80	5	21,825	0.02%
2020/12/31	2	43.00	16	43.76	42.80	-14	21,588	-0.06%
2020/12/30	29	44.10	29	44.31	43.65	0	21,398	0.00%
2020/12/29	144	44.18	148.3	44.30	43.90	-4.3	21,047	-0.02%	大買/大賣/
2020/12/28	8	41.71	6	41.63	42.65	2	20,134	0.01%
2020/12/25	4	42.29	3	41.77	41.70	1	19,751	0.01%
2020/12/24	6	42.48	5	42.29	42.20	1	19,574	0.01%
2020/12/23	6	42.62	6	42.44	42.60	0	19,383	0.00%
2020/12/22	25	42.96	64	42.93	41.80	-39	19,094	-0.20%
2020/12/21	7	40.11	12	41.29	41.50	-5	18,269	-0.03%
2020/12/18	1	41.30	1	41.10	41.10	0	18,105	0.00%
2020/12/17	25	41.20	6.2	41.11	41.10	18.8	17,956	0.10%
2020/12/16	5	42.44	22	42.78	42.50	-17	17,643	-0.10%
2020/12/15	80	43.25	58	43.26	41.60	22	17,424	0.13%
2020/12/14	23	44.04	32	44.13	43.40	-9	17,103	-0.05%
2020/12/11	44	44.59	23	44.36	44.25	21	16,861	0.12%
2020/12/10	56	45.05	46	45.03	44.05	10	15,993	0.06%
2020/12/09	92	46.62	89	47.06	45.70	3	15,207	0.02%
2020/12/08	40	44.18	92	44.91	45.70	-52	13,020	-0.40%
2020/12/07	72	44.39	78.1	43.53	43.05	-6.1	11,934	-0.05%
2020/12/04	154	42.90	158	43.64	44.30	-4	11,044	-0.04%	大買/大賣/
2020/12/03	23	40.90	42	41.34	42.55	-19	8,896	-0.21%
2020/12/02	93	39.22	45	39.51	38.70	48	8,094	0.59%
2020/12/01	17	38.58	19	39.27	38.70	-2	7,662	-0.03%
2020/11/30	78	38.12	72	38.35	37.75	6	7,067	0.08%
2020/11/27	0	0.00	1	36.15	36.20	-1	6,504	-0.02%
2020/11/26	25	36.02	25	36.20	36.25	0	6,560	0.00%
2020/11/25	0	0.00	10	35.30	35.25	-10	6,471	-0.15%
2020/11/24	16	36.07	17	35.74	35.40	-1	6,440	-0.02%
2020/11/23	139	35.32	142	35.49	35.95	-3	6,216	-0.05%	大買/大賣/
2020/11/20	5	34.25	8	34.19	34.35	-3	5,793	-0.05%
2020/11/19	0	0.00	1	33.85	33.85	-1	5,733	-0.02%
2020/11/18	4	33.50	1	33.40	33.40	3	5,645	0.05%
2020/11/17	63	33.77	57	33.82	33.50	6	5,675	0.11%
2020/11/11	0	0.00	2	33.00	32.85	-2	6,233	-0.03%
2020/11/09	0	0.00	1	32.55	32.55	-1	6,280	-0.02%
2020/11/06	0	0.00	3	32.87	32.40	-3	6,308	-0.05%
2020/11/04	5	32.80	5	32.60	32.60	0	6,454	0.00%
2020/11/03	5	32.65	0	0.00	32.90	5	6,647	0.08%
2020/10/30	2.3	31.73	0	0.00	31.65	2.3	6,946	0.03%
2020/10/29	3	31.90	0	0.00	32.35	3	7,069	0.04%
2020/10/28	5	33.10	0	0.00	32.85	5	7,182	0.07%
2020/10/27	3	33.35	1	33.35	33.40	2	7,980	0.03%
2020/10/23	1	34.00	0	0.00	33.90	1	8,170	0.01%
2020/10/22	50	34.64	52	34.70	34.20	-2	8,650	-0.02%
2020/10/21	1	34.30	0	0.00	34.00	1	8,799	0.01%
2020/10/20	0	0.00	10	34.15	34.10	-10	8,904	-0.11%
2020/10/16	0	0.00	10	34.50	34.50	-10	8,991	-0.11%
2020/10/15	61	35.58	40	35.49	35.60	21	8,927	0.24%
2020/10/14	1	34.20	0	34.20	34.25	1	8,613	0.01%
2020/10/12	0	0.00	1	33.55	33.50	-1	8,986	-0.01%
2020/10/08	0	0.00	2	34.25	34.20	-2	9,028	-0.02%
2020/10/07	1	34.35	2	34.35	34.40	-1	9,079	-0.01%
2020/10/06	5	34.30	1	34.25	34.25	4	9,169	0.04%
2020/10/05	55	34.45	53	34.20	34.10	2	9,303	0.02%
2020/09/30	1	33.95	0	0.00	34.15	1	9,459	0.01%
2020/09/28	0	0.00	5	34.20	33.90	-5	9,959	-0.05%
2020/09/24	1	33.95	0	0.00	33.35	1	11,107	0.01%
2020/09/23	5.1	34.84	0	0.00	34.55	5.1	11,120	0.05%
2020/09/21	0	0.00	2	35.55	34.90	-2	11,158	-0.02%
2020/09/18	1	35.80	7	35.85	35.75	-6	11,133	-0.05%
2020/09/17	30	35.85	32	36.05	36.10	-2	11,111	-0.02%
2020/09/16	42	35.71	42	35.83	35.45	0	10,976	0.00%
2020/09/15	11	35.69	11	35.54	35.30	0	10,937	0.00%
2020/09/14	1	35.25	1	35.10	35.10	0	11,011	0.00%
2020/09/11	2	35.20	0	0.00	35.05	2	11,033	0.02%
2020/09/10	1	35.70	3	35.85	35.45	-2	11,042	-0.02%
2020/09/09	0	0.00	1	35.90	35.90	-1	11,088	-0.01%
2020/09/08	2	35.25	0	0.00	35.25	2	11,062	0.02%
2020/09/07	7	36.85	4	36.81	35.50	3	11,222	0.03%
2020/09/04	1	34.65	14	35.05	36.00	-13	10,950	-0.12%
2020/09/02	24	35.23	23	35.44	35.60	1	10,878	0.01%
2020/09/01	5	34.95	3	35.07	34.85	2	11,131	0.02%
2020/08/31	0	0.00	1	34.95	34.80	-1	10,967	-0.01%
2020/08/28	4	34.35	0	0.00	34.40	4	10,840	0.04%
2020/08/27	1	34.35	0	0.00	35.15	1	10,857	0.01%
2020/08/26	2	33.80	1	33.75	33.90	1	10,986	0.01%
2020/08/25	5	33.62	0	0.00	33.60	5	11,005	0.05%
2020/08/21	0	0.00	1	33.50	33.65	-1	11,014	-0.01%
2020/08/20	16	33.78	1	35.05	33.00	15	11,012	0.14%
2020/08/19	3	36.37	0	0.00	35.65	3	10,851	0.03%
2020/08/18	1	36.45	2	36.85	36.45	-1	10,844	-0.01%
2020/08/17	1	36.45	4	36.61	36.85	-3	10,705	-0.03%
2020/08/14	0	0.00	6	35.28	35.40	-6	10,541	-0.06%
2020/08/13	2	35.65	0	0.00	35.20	2	10,583	0.02%
2020/08/11	32	36.03	31	35.90	35.40	1	10,619	0.01%
2020/08/10	10	35.68	0	0.00	35.20	10	10,633	0.09%
2020/08/07	2.2	36.34	0	0.00	35.75	2.2	10,730	0.02%
2020/08/06	2	37.35	9	37.04	37.45	-7	10,749	-0.07%
2020/08/05	0	0.00	1	37.40	36.90	-1	10,688	-0.01%
2020/08/04	1	37.30	1	37.25	37.10	0	10,597	0.00%
2020/08/03	2	36.93	2	36.75	36.85	0	10,564	0.00%
2020/07/31	13	37.18	17	37.44	37.15	-4	10,441	-0.04%
2020/07/30	0	0.00	8	36.23	36.35	-8	9,654	-0.08%
2020/07/29	2	35.50	2	35.68	35.50	0	9,631	0.00%
2020/07/28	3	36.50	9	36.50	35.65	-6	9,736	-0.06%
2020/07/27	22	34.87	28	34.51	35.25	-6	9,497	-0.06%
2020/07/24	0	0.00	6.1	35.09	34.25	-6.1	9,370	-0.07%
2020/07/23	83	35.44	82	35.32	34.85	1	9,367	0.01%
2020/07/22	0	0.00	3	35.05	35.05	-3	9,487	-0.03%
2020/07/21	44	35.13	43	35.05	34.85	1	9,454	0.01%
2020/07/20	1	35.00	3	34.45	34.50	-2	9,423	-0.02%
2020/07/17	4	35.08	1	35.10	34.85	3	9,443	0.03%
2020/07/16	20	34.90	38	35.03	35.60	-18	9,483	-0.19%
2020/07/14	5	33.69	0	33.60	33.50	5	9,231	0.05%
2020/07/13	33	34.45	30	34.75	34.30	3	9,247	0.03%
2020/07/10	2	35.70	0	0.00	35.55	2	9,270	0.02%
2020/07/09	5	37.15	2	37.30	36.70	3	9,162	0.03%
2020/07/08	6	37.26	6	37.41	37.20	0	9,011	0.00%
2020/07/07	7	37.16	0	0.00	37.00	7	8,909	0.08%
2020/07/06	8	38.58	43	38.89	38.55	-35	8,697	-0.40%
2020/07/03	14	34.98	30	35.91	36.45	-16	8,188	-0.20%
2020/07/02	6	34.22	0	0.00	34.20	6	7,697	0.08%
2020/06/29	2	33.05	5	33.15	33.00	-3	7,759	-0.04%
2020/06/19	20	33.90	20	34.20	33.60	0	8,082	0.00%
2020/06/18	0	0.00	1	33.30	33.50	-1	8,038	-0.01%
2020/06/16	2	34.00	1	34.10	33.95	1	8,149	0.01%
2020/06/15	0	0.00	2	33.65	33.30	-2	8,200	-0.02%
2020/06/12	7	32.59	13	32.93	34.15	-6	8,265	-0.07%
2020/06/11	0	0.00	1	32.75	32.75	-1	8,149	-0.01%
2020/06/10	10	34.06	0	0.00	33.70	10	8,183	0.12%
2020/06/09	0	0.00	2	34.85	33.90	-2	8,370	-0.02%
2020/06/08	96	34.64	90	35.00	34.85	6	8,405	0.07%
2020/06/04	22	34.30	22	33.95	33.60	0	8,147	0.00%
2020/06/03	10	34.19	3	34.10	34.15	7	8,189	0.09%
2020/06/02	73	34.17	69	34.27	34.55	4	8,115	0.05%
2020/05/27	1	33.60	0	0.00	33.20	1	8,364	0.01%
2020/05/26	0	0.00	12	34.13	33.50	-12	8,744	-0.14%
2020/05/25	26	33.15	23	33.25	33.70	3	8,973	0.03%
2020/05/22	3	32.87	0	0.00	32.60	3	8,967	0.03%
2020/05/19	5	33.10	0	0.00	33.20	5	9,104	0.05%
2020/05/18	1	33.00	1	32.70	32.40	0	9,309	0.00%
2020/05/14	2	34.08	7	34.21	33.70	-5	9,582	-0.05%
2020/05/13	11	34.07	26	34.36	34.40	-15	9,598	-0.16%
2020/05/12	2	33.38	15	33.82	33.40	-13	9,448	-0.14%
2020/05/11	3	32.97	10	33.04	33.05	-7	9,464	-0.07%
2020/05/08	3	32.90	1.1	33.22	32.70	1.9	9,395	0.02%
2020/05/07	5	32.62	3	32.70	32.70	2	9,277	0.02%
2020/05/06	2	32.50	2	32.55	32.35	0	9,233	0.00%
2020/05/05	9	33.02	2	33.15	32.55	7	9,207	0.08%
2020/05/04	11	32.20	1	32.55	32.85	10	9,141	0.11%
2020/04/30	3	31.53	26	32.49	32.70	-23	8,989	-0.26%
2020/04/29	9	31.07	0	0.00	30.90	9	8,825	0.10%
2020/04/28	0	0.00	9	31.19	30.95	-9	8,819	-0.10%
2020/04/27	31	30.56	34	30.52	30.70	-3	8,850	-0.03%
2020/04/24	0	0.00	10	29.45	29.40	-10	8,714	-0.11%
2020/04/23	0	0.00	10	29.55	29.30	-10	8,710	-0.11%
2020/04/22	3	28.70	50	28.91	29.05	-47	8,702	-0.54%
2020/04/21	52	29.00	8	29.13	28.75	44	8,808	0.50%
2020/04/20	20	28.95	22	29.02	29.00	-2	8,715	-0.02%
2020/04/17	26	29.60	23	29.30	28.80	3	8,765	0.03%
2020/04/16	0	0.00	3	29.08	29.10	-3	8,703	-0.03%
2020/04/15	54	29.18	43	29.22	29.05	11	8,664	0.13%
2020/04/14	45	28.59	45	28.76	28.65	0	8,655	0.00%
2020/04/13	10	28.05	1	28.15	28.00	9	8,677	0.10%
2020/04/10	4	28.03	1	28.30	28.30	3	8,761	0.03%
2020/04/09	69	29.01	63	28.81	28.45	6	9,015	0.07%
2020/04/08	43	28.60	46	28.79	28.90	-3	9,001	-0.03%
2020/04/07	0	0.00	22	27.35	27.30	-22	8,905	-0.25%
2020/04/06	20	26.50	1	26.20	26.60	19	9,145	0.21%
2020/04/01	0	0.00	4	26.00	26.15	-4	9,526	-0.04%
2020/03/31	1	26.15	1	25.90	25.95	0	9,491	0.00%
2020/03/30	1	25.20	1	25.20	25.70	0	9,638	0.00%
2020/03/27	4	26.04	1	26.00	25.60	3	9,646	0.03%
2020/03/26	1	26.50	0	0.00	26.05	1	9,570	0.01%
2020/03/25	1	26.10	10	26.15	26.00	-9	9,519	-0.09%
2020/03/23	2	22.90	2	23.13	22.60	0	9,873	0.00%
2020/03/20	1	24.40	3	24.60	24.30	-2	10,014	-0.02%
2020/03/19	13	22.73	21	24.22	22.55	-8	10,038	-0.08%
2020/03/18	96	25.91	92	25.89	25.05	4	10,011	0.04%
2020/03/17	27	25.71	28	25.82	25.05	-1	10,270	-0.01%
2020/03/16	3	26.60	30	28.27	26.45	-27	10,196	-0.26%
2020/03/13	57	27.63	39	27.63	27.90	18	10,206	0.18%
2020/03/12	69	30.57	36	30.69	30.20	33	10,016	0.33%
2020/03/11	30	32.83	10	33.14	32.40	20	10,010	0.20%
2020/03/10	63	32.88	68	32.90	33.05	-5	10,412	-0.05%
2020/03/09	17	33.37	1	33.05	33.00	16	10,701	0.15%
2020/03/06	5	34.83	2	34.75	34.75	3	10,583	0.03%
2020/03/05	1	35.50	9	35.37	35.20	-8	10,574	-0.08%
2020/03/04	4	35.05	0	0.00	34.85	4	10,516	0.04%
2020/03/03	9	35.91	6	35.22	35.15	3	10,472	0.03%
2020/03/02	22	33.51	18	34.39	35.50	4	10,424	0.04%
2020/02/27	0	0.00	1	36.50	34.15	-1	10,167	-0.01%
2020/02/26	2	35.70	8	35.41	36.00	-6	9,735	-0.06%
2020/02/24	1	35.10	0	0.00	35.00	1	9,393	0.01%
2020/02/21	57	35.30	58	35.39	35.40	-1	9,348	-0.01%
2020/02/20	5	35.33	2	35.25	35.00	3	9,230	0.03%
2020/02/19	63	35.20	70	35.34	35.30	-7	9,113	-0.08%
2020/02/18	21	34.89	27	35.00	34.65	-6	8,882	-0.07%
2020/02/17	147	34.71	171	34.83	34.65	-24	8,773	-0.27%	大買/大賣/
2020/02/14	2	33.90	4	33.94	34.00	-2	8,475	-0.02%
2020/02/13	4	33.55	0	0.00	33.50	4	8,308	0.05%
2020/02/12	33	33.13	22	32.96	33.60	11	8,348	0.13%
2020/02/11	4	32.04	6	32.17	32.20	-2	8,274	-0.02%
2020/02/10	10	31.45	10	31.60	31.60	0	8,344	0.00%
2020/02/06	27	32.44	25	32.34	32.40	2	8,669	0.02%
2020/02/05	2	32.50	20	32.30	31.80	-18	8,800	-0.20%
2020/02/04	20	32.05	0	0.00	32.10	20	8,800	0.23%
2020/02/03	22	30.55	20	30.65	31.20	2	8,871	0.02%
2020/01/31	13	32.38	11	32.50	32.50	2	8,827	0.02%
2020/01/30	24	32.38	0	0.00	32.25	24	9,107	0.26%
2020/01/20	20	35.75	22	35.85	35.80	-2	9,084	-0.02%
2020/01/16	35	35.57	10	35.85	35.45	25	9,526	0.26%
2020/01/15	2	36.15	12	35.76	35.55	-10	9,835	-0.10%
2020/01/14	20	35.45	20	35.70	35.40	0	9,947	0.00%
2020/01/08	3	34.07	1	34.00	34.00	2	11,063	0.02%
2020/01/07	29	34.81	0	0.00	34.80	29	11,090	0.26%
2020/01/06	18	35.31	0	0.00	35.20	18	11,228	0.16%
2020/01/03	11	37.13	0	0.00	36.25	11	11,149	0.10%
2020/01/02	2	36.95	3	36.95	36.90	-1	10,906	-0.01%
2019/12/31	11	36.35	0	0.00	36.35	11	10,825	0.10%
2019/12/30	2	37.40	54	37.30	37.10	-52	10,750	-0.48%
2019/12/27	27	36.34	23	36.20	37.30	4	10,473	0.04%
2019/12/26	10	36.15	0	0.00	35.80	10	10,121	0.10%
2019/12/25	122	36.40	82	36.43	36.10	40	10,177	0.39%	大買/
2019/12/24	0	0.00	50	35.75	35.80	-50	10,039	-0.50%
2019/12/23	0	0.00	1	35.85	36.10	-1	10,132	-0.01%
2019/12/20	0	0.00	1	36.00	35.90	-1	10,247	-0.01%
2019/12/18	1	37.30	30	36.98	36.30	-29	10,454	-0.28%
2019/12/17	9	35.85	3	36.20	36.60	6	10,055	0.06%
2019/12/16	41	36.08	12	36.45	36.05	29	10,068	0.29%
2019/12/12	23	36.05	36	36.20	35.50	-13	9,803	-0.13%
2019/12/11	24	35.74	29	35.61	35.50	-5	9,404	-0.05%
2019/12/10	2	35.20	2	35.85	35.75	0	9,363	0.00%
2019/12/09	2	35.35	0	0.00	35.30	2	9,240	0.02%
2019/12/06	3	35.93	1	35.55	35.55	2	9,233	0.02%
2019/12/05	10	35.40	17	35.91	35.25	-7	9,090	-0.08%
2019/12/04	59	33.83	62	34.23	34.85	-3	8,701	-0.03%
2019/11/29	0	0.00	45	33.50	33.45	-45	8,386	-0.54%
2019/11/28	16	33.72	2	33.95	33.80	14	8,410	0.17%
2019/11/27	29	33.95	0	0.00	34.10	29	8,529	0.34%
2019/11/25	0	0.00	1	33.10	33.05	-1	8,682	-0.01%
2019/11/22	1	33.40	3.1	33.08	33.05	-2.1	8,719	-0.02%
2019/11/18	1	33.20	0	0.00	33.35	1	8,874	0.01%
2019/11/12	1	33.30	1	33.40	33.60	0	9,106	0.00%
2019/11/11	11	33.05	1	33.80	33.00	10	9,114	0.11%
2019/11/08	2	34.38	2	34.38	34.30	0	9,043	0.00%
2019/11/07	1	35.30	0	0.00	35.05	1	9,033	0.01%
2019/11/06	23	36.55	25	36.24	35.75	-2	9,078	-0.02%
2019/11/05	21	36.21	21	36.57	36.00	0	8,993	0.00%
2019/11/04	8	35.79	2	36.00	35.80	6	8,863	0.07%
2019/11/01	0	0.00	21	34.89	35.70	-21	8,740	-0.24%
2019/10/31	1	35.10	1	35.00	35.05	0	8,780	0.00%
2019/10/30	28	35.78	10	35.83	35.80	18	8,690	0.21%
2019/10/29	11	36.32	18	36.68	36.05	-7	8,683	-0.08%
2019/10/28	2	35.68	0	0.00	35.60	2	8,555	0.02%
2019/10/25	39	36.36	23	36.73	35.50	16	8,580	0.19%
2019/10/24	8	36.54	22	36.66	36.70	-14	8,427	-0.17%
2019/10/23	13	36.38	2	36.40	36.35	11	8,296	0.13%
2019/10/22	8	36.14	10	36.60	36.15	-2	8,261	-0.02%
2019/10/21	23	36.33	22	36.39	36.30	1	8,106	0.01%
2019/10/18	102	33.95	105	34.16	34.80	-3	7,458	-0.04%	大買/大賣/
2019/10/16	23	33.83	23	33.58	33.20	0	7,345	0.00%
2019/10/15	4	34.25	1	33.70	33.40	3	7,326	0.04%
2019/10/14	2	33.68	2	33.85	33.75	0	7,233	0.00%
2019/10/08	0	0.00	2	32.75	32.90	-2	7,118	-0.03%
2019/10/04	1	33.70	1	33.80	33.85	0	7,280	0.00%
2019/10/03	2	33.98	7	33.85	34.10	-5	7,323	-0.07%
2019/10/02	0	0.00	20.3	33.95	33.90	-20.3	7,419	-0.27%
2019/10/01	30	34.33	40	34.32	34.60	-10	7,428	-0.13%
2019/09/26	0	0.00	1	34.70	34.10	-1	7,535	-0.01%
2019/09/25	5	34.46	10	34.40	34.50	-5	7,686	-0.07%
2019/09/24	0	0.00	21	34.26	34.15	-21	7,755	-0.27%
2019/09/23	43	33.70	23	33.55	33.75	20	7,525	0.27%
2019/09/19	44	32.81	43	33.14	33.50	1	7,653	0.01%
2019/09/16	0	0.00	2	32.30	32.20	-2	7,696	-0.03%
2019/09/12	10	32.30	10	32.30	32.20	0	7,842	0.00%
2019/09/09	2	33.10	0	0.00	32.35	2	8,377	0.02%
2019/09/06	32	33.30	32	33.30	32.90	0	8,430	0.00%
2019/09/05	20	32.95	20	32.95	32.90	0	8,426	0.00%
2019/09/04	11	32.65	17	32.82	32.85	-6	8,683	-0.07%
2019/09/03	16	33.05	12	32.52	32.50	4	8,754	0.05%
2019/09/02	0	0.00	1	32.65	32.70	-1	8,710	-0.01%
2019/08/30	86	32.77	87	32.82	32.10	-1	8,713	-0.01%
2019/08/28	34	31.93	33	32.15	32.55	1	8,568	0.01%
2019/08/27	0	0.00	3	31.90	31.40	-3	8,406	-0.04%
2019/08/26	3	31.82	5	31.70	31.50	-2	8,466	-0.02%
2019/08/22	29	32.90	4	32.43	32.40	25	8,490	0.29%
2019/08/21	1	32.90	1	32.85	32.70	0	8,500	0.00%
2019/08/20	2	33.18	1	32.90	32.90	1	8,487	0.01%
2019/08/19	65	33.41	85	33.51	33.40	-20	8,459	-0.24%
2019/08/16	72	32.37	50	32.39	32.50	22	8,412	0.26%
2019/08/15	24	31.84	23	31.95	31.85	1	8,490	0.01%
2019/08/14	1	32.85	1	32.50	32.50	0	8,552	0.00%
2019/08/13	1	32.35	2	32.70	32.50	-1	8,640	-0.01%
2019/08/12	4	32.35	2	32.68	32.45	2	8,721	0.02%
2019/08/08	2	32.98	0	0.00	32.85	2	8,736	0.02%
2019/08/07	3	33.98	3	33.22	33.20	0	8,803	0.00%
2019/08/06	12	32.83	1	33.05	34.15	11	8,983	0.12%
2019/08/05	3	34.48	1	33.85	33.85	2	9,305	0.02%
2019/08/02	3	34.80	3	34.38	34.55	0	9,570	0.00%
2019/07/31	1	36.10	5	36.10	36.20	-4	9,932	-0.04%
2019/07/30	8	35.82	3	35.60	35.60	5	9,958	0.05%
2019/07/29	2	37.30	2	37.10	37.05	0	9,899	0.00%
2019/07/26	8	36.86	2	36.93	37.00	6	9,916	0.06%
2019/07/25	1	36.60	1	36.95	36.90	0	9,947	0.00%
2019/07/24	42	36.84	37	37.09	36.80	5	10,024	0.05%
2019/07/23	1	36.50	8	36.26	36.10	-7	10,242	-0.07%
2019/07/22	3	36.50	3	36.55	36.50	0	10,750	0.00%
2019/07/19	45	35.05	47	34.92	36.05	-2	11,077	-0.02%
2019/07/18	10	34.78	1	34.50	34.50	9	11,053	0.08%
2019/07/17	2	36.10	4	35.60	35.65	-2	11,077	-0.02%
2019/07/16	1	36.15	1	35.90	35.90	0	11,708	0.00%
2019/07/15	1	35.95	10	35.85	35.70	-9	11,875	-0.08%
2019/07/12	0	0.00	12	35.57	35.40	-12	12,082	-0.10%
2019/07/11	1	35.80	0	0.00	35.60	1	12,129	0.01%
2019/07/10	1	37.55	0	0.00	37.60	1	12,100	0.01%
2019/07/09	0	0.00	4	37.78	37.40	-4	12,054	-0.03%
2019/07/08	0	0.00	3	38.02	38.05	-3	12,117	-0.02%
2019/07/05	2	37.75	3	37.62	37.80	-1	12,158	-0.01%
2019/07/04	7	37.39	40	37.44	37.55	-33	12,166	-0.27%
2019/07/03	0	0.00	5	37.25	36.90	-5	12,483	-0.04%
2019/07/02	10	36.96	2	37.30	37.10	8	12,517	0.06%
2019/07/01	32	36.07	24	36.00	36.45	8	12,550	0.06%
2019/06/28	1	35.05	0	0.00	35.35	1	12,808	0.01%
2019/06/27	5	35.25	0	0.00	35.15	5	13,119	0.04%
2019/06/26	4	34.51	3	34.72	34.70	1	13,074	0.01%
2019/06/25	3	35.42	1	35.10	35.30	2	13,030	0.02%
2019/06/24	5	35.60	5	35.25	36.00	0	12,960	0.00%
2019/06/21	4	35.45	2	35.18	35.05	2	12,923	0.02%
2019/06/20	2	35.83	4	35.88	35.70	-2	12,880	-0.02%
2019/06/19	1	35.45	1	35.50	35.55	0	12,826	0.00%
2019/06/18	3	35.60	4	35.10	35.05	-1	12,825	-0.01%
2019/06/17	103	35.72	101	35.58	35.50	2	12,844	0.02%	大買/大賣/
2019/06/14	5	34.72	4	34.59	34.40	1	12,517	0.01%
2019/06/13	2	34.30	6	34.33	34.25	-4	12,543	-0.03%
2019/06/12	0	0.00	1	35.40	34.60	-1	12,564	-0.01%
2019/06/11	1	33.90	3	33.93	34.05	-2	12,406	-0.02%
2019/06/10	0	0.00	1	33.25	33.25	-1	12,391	-0.01%
2019/06/06	0	0.00	1	32.80	32.80	-1	12,525	-0.01%
2019/06/05	2	33.93	1	34.00	33.10	1	12,542	0.01%
2019/06/03	2	32.95	2	33.15	33.25	0	12,833	0.00%
2019/05/31	8	33.65	2	33.75	33.50	6	13,007	0.05%
2019/05/29	31	32.30	1	32.45	32.30	30	13,289	0.23%
2019/05/28	2	32.98	2	32.90	32.95	0	13,695	0.00%
2019/05/27	9	33.17	3	33.05	32.90	6	14,182	0.04%
2019/05/23	3	33.13	1	33.25	33.30	2	14,617	0.01%
2019/05/22	22	34.59	21	34.67	33.90	1	14,824	0.01%
2019/05/20	1	32.90	2	32.95	33.05	-1	15,278	-0.01%
2019/05/17	51	34.52	51	34.58	33.80	0	15,570	0.00%
2019/05/16	12	34.09	12	34.38	33.80	0	15,910	0.00%
2019/05/15	22	35.12	8	35.03	34.90	14	16,886	0.08%
2019/05/14	12	33.60	15	33.81	35.25	-3	17,494	-0.02%
2019/05/13	18	34.25	43	35.17	33.80	-25	17,719	-0.14%
2019/05/10	59	37.74	70.2	37.68	36.60	-11.2	17,580	-0.06%
2019/05/09	2	38.63	2	37.90	37.25	0	17,423	0.00%
2019/05/08	58.2	38.57	56	38.69	38.90	2.2	17,313	0.01%
2019/05/07	6	38.55	1	38.45	38.40	5	17,407	0.03%
2019/05/06	6	38.62	24	38.42	38.15	-18	17,976	-0.10%
2019/05/03	0	0.00	2	39.35	39.35	-2	17,943	-0.01%
2019/05/02	1	39.20	1	38.95	38.90	0	17,968	0.00%
2019/04/30	7	38.32	13	38.99	39.05	-6	18,100	-0.03%
2019/04/29	14	40.08	22	39.11	38.55	-8	17,988	-0.04%
2019/04/26	6	40.78	16	40.56	41.15	-10	17,730	-0.06%
2019/04/25	44	40.12	107	40.12	40.55	-63	17,250	-0.37%	大賣/
2019/04/24	28	39.68	73	39.90	39.40	-45	16,889	-0.27%
2019/04/23	60	39.27	0	0.00	39.00	60	16,911	0.35%
2019/04/22	104	40.61	2	40.68	39.25	102	17,008	0.60%	大買/鉅額交易
2019/04/19	21	38.50	22	38.55	39.00	-1	16,563	-0.01%
2019/04/18	31	39.04	28	39.04	37.85	3	16,598	0.02%
2019/04/17	23	38.43	23.2	38.57	38.25	-0.2	16,622	0.00%
2019/04/16	2	37.55	2	37.90	38.05	0	16,677	0.00%
2019/04/15	6	37.50	6	37.30	37.30	0	16,926	0.00%
2019/04/12	1	37.60	2	37.25	37.25	-1	17,317	-0.01%
2019/04/11	8	39.15	9	38.12	38.10	-1	17,415	-0.01%
2019/04/10	5	39.26	8	39.35	39.35	-3	17,356	-0.02%
2019/04/09	134.1	40.28	135	40.30	39.60	-0.9	17,404	-0.01%	大買/大賣/
2019/04/08	35	39.87	36	39.81	39.30	-1	17,317	-0.01%
2019/04/03	15	39.26	3.1	39.46	39.20	11.9	17,378	0.07%
2019/04/02	13.1	38.60	139	38.57	39.45	-125.9	17,400	-0.72%	大賣/鉅額交易
2019/04/01	2.1	37.88	4	38.01	37.90	-1.9	17,263	-0.01%
2019/03/29	6	36.45	4	36.64	36.90	2	17,149	0.01%
2019/03/28	23	36.98	22	37.13	36.55	1	17,823	0.01%
2019/03/27	3	37.00	23	36.87	36.80	-20	18,695	-0.11%
2019/03/26	0	0.00	0.1	36.90	36.90	-0.1	19,704	0.00%
2019/03/22	0	0.00	11	37.20	37.10	-11	20,597	-0.05%
2019/03/21	5	36.87	5	36.81	36.75	0	20,876	0.00%
2019/03/20	48	37.09	36	37.18	37.10	12	21,208	0.06%
2019/03/19	6	36.38	8	36.49	36.45	-2	21,697	-0.01%
2019/03/18	12	36.38	12	36.25	36.25	0	22,043	0.00%
2019/03/15	22	36.74	3	36.70	36.70	19	22,301	0.09%
2019/03/14	22	36.39	2	36.78	36.45	20	22,583	0.09%
2019/03/13	25	37.15	6	37.10	37.10	19	23,091	0.08%
2019/03/12	22	37.55	17	37.44	37.35	5	23,411	0.02%
2019/03/11	25	37.47	6	37.41	37.30	19	23,766	0.08%
2019/03/08	7	36.91	7	37.12	37.25	0	24,548	0.00%
2019/03/07	13	38.04	19	37.86	37.05	-6	25,184	-0.02%
2019/03/06	16	39.29	5	38.85	38.65	11	26,262	0.04%
2019/03/05	7	38.82	11	38.68	38.60	-4	27,112	-0.01%
2019/03/04	1	39.70	10	39.43	38.95	-9	28,054	-0.03%
2019/02/27	49	38.89	47.3	39.27	39.50	1.8	28,110	0.01%
2019/02/26	52.1	39.11	167	39.26	38.60	-114.9	28,202	-0.41%	大賣/鉅額交易
2019/02/25	18	37.84	15	37.91	37.80	3	28,383	0.01%
2019/02/22	47	39.20	20.1	38.94	38.75	26.9	29,437	0.09%
2019/02/21	12.1	38.90	7	39.16	39.40	5.1	29,463	0.02%
2019/02/20	72	40.33	61	39.81	39.50	11	29,489	0.04%
2019/02/19	84	39.07	25	39.43	39.50	59	29,660	0.20%
2019/02/18	58	39.40	22.1	39.27	39.20	35.9	30,192	0.12%
2019/02/15	44	39.02	52	38.97	38.80	-8	30,612	-0.03%
2019/02/14	74.1	39.91	167	39.96	39.80	-92.9	30,775	-0.30%	大賣/
2019/02/13	131	38.07	44	38.16	38.75	87	30,306	0.29%	大買/
2019/02/12	136	35.31	122	35.49	35.25	14	30,182	0.05%	大買/大賣/
2019/02/11	49.1	34.08	43	34.48	34.35	6.1	31,029	0.02%
2019/01/30	27	33.77	20	33.78	33.40	7	31,892	0.02%
2019/01/29	11	33.38	29	33.24	33.40	-18	32,202	-0.06%
2019/01/28	52	34.72	56.1	34.87	34.25	-4.1	32,566	-0.01%
2019/01/25	107	33.67	104	33.94	34.30	3	33,389	0.01%	大買/大賣/
2019/01/24	5	32.55	4	32.55	32.65	1	34,287	0.00%
2019/01/23	20	32.18	2	32.10	32.25	18	34,578	0.05%
2019/01/22	6	32.57	3	32.62	32.60	3	34,995	0.01%
2019/01/21	38	32.39	40	32.36	32.20	-2	35,430	-0.01%
2019/01/18	54	31.88	51	31.46	32.20	3	35,828	0.01%
2019/01/17	24	32.36	34	32.48	32.00	-10	36,054	-0.03%
2019/01/16	28	32.44	28	32.48	32.60	0	36,365	0.00%
2019/01/15	60	32.12	45	32.09	32.05	15	36,476	0.04%
2019/01/14	26	31.90	18.3	32.31	31.85	7.8	36,612	0.02%
2019/01/11	4	33.80	5	33.27	32.95	-1	36,713	0.00%
2019/01/10	32	34.21	31	33.80	33.40	1	36,865	0.00%
2019/01/09	14.2	33.61	5	33.47	33.40	9.2	37,074	0.02%
2019/01/08	1	33.10	1	33.55	33.35	0	37,626	0.00%
2019/01/07	3.2	32.97	5	33.48	33.55	-1.8	37,762	0.00%
2019/01/04	75	30.65	73	30.37	31.50	2	38,001	0.01%
2019/01/03	28	32.48	25	32.87	32.00	3	37,814	0.01%
2019/01/02	13	33.72	13	33.87	33.50	0	38,184	0.00%
2018/12/28	10	33.51	19	33.33	33.50	-9	38,634	-0.02%
2018/12/27	124	34.25	132	34.25	33.50	-8	39,107	-0.02%	大買/大賣/
2018/12/26	33	33.62	18	33.55	32.50	15	39,032	0.04%
2018/12/25	28	33.11	30	33.05	33.40	-2	39,341	-0.01%
2018/12/24	42	34.11	42	33.97	34.40	0	39,312	0.00%
2018/12/22	20	34.28	16	34.45	34.65	4	39,298	0.01%
2018/12/21	90	34.92	70	34.14	35.45	20	39,507	0.05%
2018/12/20	102	34.37	19	33.91	33.60	83	39,119	0.21%	大買/
2018/12/19	58	36.78	83	36.85	35.20	-25	38,481	-0.06%
2018/12/18	66	39.46	115.2	38.97	37.60	-49.2	38,498	-0.13%	大賣/
2018/12/17	8	40.54	7	40.58	40.50	1	38,648	0.00%
2018/12/14	11	41.73	12.3	40.82	40.70	-1.3	38,836	0.00%
2018/12/13	26	42.28	31	42.15	42.30	-5	38,818	-0.01%
2018/12/12	21	41.93	17	42.01	41.85	4	38,745	0.01%
2018/12/11	12	41.59	11	40.85	40.55	1	38,901	0.00%
2018/12/10	15	40.13	17	40.16	41.45	-2	39,090	-0.01%
2018/12/07	24	41.34	25	41.38	40.90	-1	39,058	0.00%
2018/12/06	49	40.48	35.5	40.18	40.15	13.5	39,164	0.03%
2018/12/05	33	41.92	33	42.06	41.90	0	39,076	0.00%
2018/12/04	8	43.50	5	43.48	43.20	3	39,419	0.01%
2018/12/03	19	44.86	178.1	44.59	44.20	-159.1	39,430	-0.40%	大賣/鉅額交易
2018/11/30	35	42.46	12	42.70	43.20	23	38,819	0.06%
2018/11/29	60	42.07	126	41.24	42.50	-66	38,225	-0.17%	大賣/
2018/11/28	51	40.43	30	40.24	39.85	21	37,146	0.06%
2018/11/27	105	39.85	43	39.54	39.40	62	36,504	0.17%	大買/
2018/11/26	9	37.96	6	38.23	38.20	3	35,653	0.01%
2018/11/23	18	38.64	19	38.15	37.35	-1	35,760	0.00%
2018/11/22	21	39.11	94	38.11	38.15	-73	35,578	-0.21%
2018/11/21	241	39.40	182	39.12	39.50	59	35,256	0.17%	大買/大賣/
2018/11/20	11	37.61	12	37.64	37.45	-1	34,251	0.00%
2018/11/19	14	37.17	10.2	37.41	37.70	3.8	34,401	0.01%
2018/11/16	56	38.01	49	37.69	36.75	7	34,265	0.02%
2018/11/15	118.2	37.17	81	36.88	37.70	37.2	33,749	0.11%	大買/
2018/11/14	10	37.62	12	38.08	37.00	-2	33,259	-0.01%
2018/11/13	16	37.28	13.5	37.54	38.35	2.5	32,871	0.01%
2018/11/12	21	37.22	30	37.40	37.80	-9	32,467	-0.03%
2018/11/09	107.2	36.78	15	36.76	37.00	92.2	32,209	0.29%	大買/
2018/11/08	179.1	36.60	172	36.76	36.25	7.1	31,899	0.02%	大買/大賣/
2018/11/07	13	34.33	66	34.51	35.80	-53	31,002	-0.17%
2018/11/06	4	33.14	6	32.78	32.55	-2	30,328	-0.01%
2018/11/05	17	33.39	21	33.68	34.05	-4	30,079	-0.01%
2018/11/02	50	33.23	67	33.65	33.30	-17	29,779	-0.06%
2018/11/01	204.1	33.15	208	32.88	32.75	-3.9	29,018	-0.01%	大買/大賣/
2018/10/31	2	31.08	46	31.23	31.40	-44	27,766	-0.16%
2018/10/30	19	28.29	7	28.44	28.55	12	27,535	0.04%
2018/10/29	101	27.03	116	27.31	28.65	-15	27,409	-0.05%	大買/大賣/
2018/10/26	54	26.96	32	26.79	26.05	22	27,322	0.08%
2018/10/25	57	26.75	14	27.21	26.55	43	27,120	0.16%
2018/10/24	132	30.56	89	30.30	29.50	43	26,849	0.16%	大買/
2018/10/23	17	32.39	21	31.55	31.35	-4	26,639	-0.02%
2018/10/22	27	32.80	31	32.91	33.10	-4	26,588	-0.02%
2018/10/19	53	31.68	34	31.71	32.35	19	26,568	0.07%
2018/10/18	26	33.98	36	33.71	33.25	-10	26,457	-0.04%
2018/10/17	20	33.29	29	33.64	33.10	-9	26,349	-0.03%
2018/10/16	67	33.95	68	33.98	33.25	-1	26,327	0.00%
2018/10/15	55	32.07	60	32.11	32.00	-5	26,269	-0.02%
2018/10/12	86	32.00	91	32.13	31.85	-5	26,475	-0.02%
2018/10/11	56	31.85	40	32.20	31.80	16	26,210	0.06%
2018/10/09	95	35.50	85	35.62	35.30	10	26,240	0.04%
2018/10/08	46	36.44	66	36.53	35.15	-20	26,051	-0.08%
2018/10/05	44	37.50	49	38.06	36.80	-5	25,907	-0.02%
2018/10/04	49	40.70	46	40.59	40.00	3	25,635	0.01%
2018/10/03	23	41.68	41	40.99	40.40	-18	25,839	-0.07%
2018/10/02	64	43.05	40	43.31	42.60	24	26,084	0.09%
2018/10/01	45	42.84	30	43.18	43.20	15	26,286	0.06%
2018/09/28	12	43.31	15	43.47	43.50	-3	26,732	-0.01%
2018/09/27	20	43.21	22	42.49	42.20	-2	26,709	-0.01%
2018/09/26	10	43.93	8	43.92	43.80	2	27,040	0.01%
2018/09/25	16	44.51	20	44.39	44.15	-4	26,956	-0.01%
2018/09/21	200	42.29	195	42.53	43.85	5	26,206	0.02%	大買/大賣/
2018/09/20	34	41.02	23	41.47	40.75	11	25,600	0.04%
2018/09/19	62	41.71	44	41.21	40.20	18	25,686	0.07%
2018/09/18	11	41.28	12	41.27	40.95	-1	25,896	0.00%
2018/09/17	38	42.08	40	41.89	42.40	-2	26,186	-0.01%
2018/09/14	78	39.81	84	39.97	41.45	-6	25,773	-0.02%
2018/09/13	67	38.87	51	39.13	37.70	16	25,506	0.06%
2018/09/12	25	38.46	22	38.63	38.65	3	25,568	0.01%
2018/09/11	38	38.41	50	38.77	39.60	-12	25,723	-0.05%
2018/09/10	24	39.86	19	40.20	37.45	5	25,491	0.02%
2018/09/07	64	43.20	65	42.88	41.50	-1	25,119	0.00%
2018/09/06	142.1	44.65	132	44.88	44.00	10.1	25,060	0.04%	大買/大賣/
2018/09/05	49	44.42	52	44.26	44.55	-3	25,627	-0.01%
2018/09/04	53	43.93	50	44.05	43.85	3	27,102	0.01%
2018/09/03	26	45.14	37	45.20	43.55	-11	27,874	-0.04%
2018/08/31	23	46.19	23	46.75	47.25	0	28,015	0.00%
2018/08/30	129	47.85	134	48.40	47.50	-5	28,162	-0.02%	大買/大賣/
2018/08/29	23	47.02	18	47.24	47.60	5	28,205	0.02%
2018/08/28	27	47.70	5	47.57	47.10	22	28,746	0.08%
2018/08/27	9	45.91	66	44.81	47.20	-57	28,901	-0.20%
2018/08/24	45	44.64	23	43.96	42.95	22	29,383	0.07%
2018/08/23	2	46.70	1	47.10	46.40	1	30,829	0.00%
2018/08/22	1	47.60	3	47.42	47.10	-2	31,632	-0.01%
2018/08/21	21	47.45	14	47.61	47.00	7	33,184	0.02%
2018/08/20	13	48.27	14	47.23	47.00	-1	34,269	0.00%
2018/08/17	51	51.70	48	51.97	51.80	3	34,573	0.01%
2018/08/16	74	50.66	74	48.77	51.20	0	34,777	0.00%
2018/08/15	29	51.82	19	50.60	50.20	10	35,119	0.03%
2018/08/14	75	53.46	20	52.93	53.50	55	35,718	0.15%
2018/08/13	52	55.28	86	54.15	53.60	-34	35,970	-0.09%
2018/08/10	4	59.18	2	59.25	58.80	2	36,641	0.01%
2018/08/09	29	58.55	48	59.03	59.60	-19	38,103	-0.05%
2018/08/08	25	60.05	3	59.30	58.60	22	39,838	0.06%
2018/08/07	4	59.43	5	59.82	59.50	-1	40,602	0.00%
2018/08/06	2	57.55	6	57.22	58.30	-4	41,808	-0.01%
2018/08/03	33	56.15	31	56.86	57.80	2	42,958	0.00%
2018/08/02	12	59.18	10	57.90	56.50	2	43,259	0.00%
2018/08/01	12	61.83	10.1	62.31	61.80	1.9	43,841	0.00%
2018/07/31	11	62.50	15	62.70	63.00	-4	45,167	-0.01%
2018/07/30	24	62.24	21	62.36	61.80	3	45,338	0.01%
2018/07/27	1	63.30	7	64.36	64.60	-6	45,469	-0.01%
2018/07/26	19.2	63.63	14.2	63.78	63.30	5	45,878	0.01%
2018/07/25	41	63.54	31	63.37	63.00	10	46,171	0.02%
2018/07/24	1	63.00	2	62.85	62.90	-1	46,194	0.00%
2018/07/23	20	60.74	20	60.96	62.80	0	46,073	0.00%
2018/07/20	9	63.79	9	64.30	62.40	0	46,066	0.00%
2018/07/19	9	63.78	17	63.85	64.00	-8	45,727	-0.02%
2018/07/18	5	61.70	84	62.29	61.50	-79	46,120	-0.17%
2018/07/17	11	63.07	6.1	64.10	62.60	4.9	46,538	0.01%
2018/07/16	56	64.09	69.2	63.84	64.30	-13.2	47,402	-0.03%
2018/07/13	60.1	64.34	23	63.75	62.30	37.1	48,285	0.08%
2018/07/12	7	62.37	67	62.05	62.10	-60	47,998	-0.13%
2018/07/11	35	61.39	31	61.84	62.00	4	47,915	0.01%
2018/07/10	140	62.15	50	61.63	62.40	90	47,730	0.19%	大買/
2018/07/09	7	59.00	14	58.41	57.80	-7	47,682	-0.01%
2018/07/06	51.4	55.51	77	56.37	58.70	-25.6	47,345	-0.05%
2018/07/05	32	53.76	23	54.24	53.90	9	46,923	0.02%
2018/07/04	126	55.18	81.1	56.02	53.00	44.9	46,768	0.10%	大買/
2018/07/03	75	59.13	74	59.94	58.10	1	46,387	0.00%
2018/07/02	11	60.51	16	60.69	59.10	-5	46,387	-0.01%
2018/06/29	22.2	61.45	22	61.05	62.30	0.2	46,271	0.00%
2018/06/28	36	61.73	34.2	62.14	60.80	1.9	46,268	0.00%
2018/06/27	45	60.92	27	61.09	61.60	18	45,965	0.04%
2018/06/26	116.1	59.46	116	59.75	60.70	0.1	45,735	0.00%	大買/大賣/
2018/06/25	25	58.13	17	59.02	57.60	8	45,247	0.02%
2018/06/22	8	60.09	2	59.85	59.70	6	45,234	0.01%
2018/06/21	4	62.53	15	62.05	62.50	-11	45,060	-0.02%
2018/06/20	56.7	61.59	40.5	62.00	60.60	16.2	44,997	0.04%
2018/06/19	37	65.39	32	65.34	64.50	5	44,847	0.01%
2018/06/15	18	67.23	13	68.56	66.60	5	44,751	0.01%
2018/06/14	40.1	67.87	38	67.29	68.10	2.1	44,648	0.00%
2018/06/13	40	67.55	48.2	70.17	67.00	-8.2	44,859	-0.02%
2018/06/12	79.2	72.31	64	72.62	70.00	15.2	44,681	0.03%
2018/06/11	25	67.22	43	67.80	69.70	-18	43,257	-0.04%
2018/06/08	33	63.27	42	62.45	63.40	-9	42,538	-0.02%
2018/06/07	31	65.55	24	65.61	65.00	7	42,363	0.02%
2018/06/06	16.1	65.71	25	65.76	66.00	-8.9	42,989	-0.02%
2018/06/05	26	65.13	11.1	65.55	63.70	14.9	43,474	0.03%
2018/06/04	15.2	66.78	40	67.14	67.30	-24.8	42,688	-0.06%
2018/06/01	53	68.98	18	67.89	67.10	35	42,378	0.08%
2018/05/31	111.1	70.28	121	70.56	69.90	-9.9	41,822	-0.02%	大買/大賣/
2018/05/30	47.1	67.17	45	67.37	67.80	2.1	40,393	0.01%
2018/05/29	95	67.46	104.2	67.99	66.40	-9.2	39,562	-0.02%	大賣/
2018/05/28	101	63.22	121.1	63.80	64.80	-20.1	37,968	-0.05%	大買/大賣/
2018/05/25	70.5	60.34	67	60.50	60.50	3.5	36,847	0.01%
2018/05/24	14.2	58.79	13	59.37	59.30	1.2	36,381	0.00%
2018/05/23	33	59.50	42	59.54	58.90	-9	36,141	-0.02%
2018/05/22	54	59.70	49	59.83	58.50	5	35,613	0.01%
2018/05/21	16	63.20	13	62.98	62.60	3	34,997	0.01%
2018/05/18	71.2	61.69	76	62.35	63.20	-4.9	34,507	-0.01%
2018/05/17	81	62.85	182.3	63.12	61.20	-101.3	33,760	-0.30%	大賣/鉅額交易
2018/05/16	147.2	61.70	71	61.08	62.00	76.2	32,460	0.23%	大買/
2018/05/15	22	57.65	11.2	57.58	57.30	10.8	31,009	0.03%
2018/05/14	46.2	56.29	33	56.92	58.10	13.2	30,392	0.04%
2018/05/11	79.1	54.67	97	54.29	52.90	-17.9	29,133	-0.06%
2018/05/10	46	52.38	39	53.21	53.50	7	27,993	0.03%
2018/05/09	20.1	53.24	18	52.94	52.50	2.1	27,547	0.01%
2018/05/08	41	53.24	87.1	53.72	53.80	-46.1	26,881	-0.17%
2018/05/07	3	48.48	4	48.99	50.00	-1	25,652	0.00%
2018/05/04	36	47.85	25	47.47	47.25	11	25,600	0.04%
2018/05/03	33	49.06	32	49.22	48.75	1	25,913	0.00%
2018/05/02	27	48.89	24	48.91	48.90	3	25,992	0.01%
2018/04/30	10	47.30	11	47.40	46.80	-1	26,032	0.00%
2018/04/27	5	46.64	5	46.75	46.50	0	27,327	0.00%
2018/04/26	5	47.76	7	47.65	45.90	-2	28,276	-0.01%
2018/04/25	24	46.00	33	46.53	47.60	-9	28,445	-0.03%
2018/04/24	43	49.04	133	48.46	46.25	-90	29,126	-0.31%	大賣/
2018/04/23	47	50.55	87	50.47	48.80	-40	28,557	-0.14%
2018/04/20	247	48.95	129	48.88	48.70	118	28,578	0.41%	大買/大賣/鉅額交易
2018/04/19	44	46.92	46	47.22	49.10	-2	27,712	-0.01%
2018/04/18	2	44.68	1	44.50	44.65	1	26,756	0.00%
2018/04/17	0	0.00	3	45.08	44.05	-3	26,930	-0.01%
2018/04/16	2	45.90	3	46.20	45.50	-1	27,170	0.00%
2018/04/13	64	45.93	69	46.05	45.65	-5	27,575	-0.02%
2018/04/12	15	44.58	13	44.85	44.90	2	27,359	0.01%
2018/04/11	14.1	45.90	6	45.51	45.05	8.1	28,225	0.03%
2018/04/10	11	44.52	12	44.88	44.60	-1	28,851	0.00%
2018/04/09	17	44.10	16	44.33	43.80	1	29,531	0.00%
2018/04/03	3	43.73	3	43.87	44.25	0	29,498	0.00%
2018/04/02	5	43.45	36	43.44	43.05	-31	29,804	-0.10%
2018/03/31	2	44.13	5	43.64	44.00	-3	29,953	-0.01%
2018/03/30	26	46.13	23	46.10	44.70	3	30,304	0.01%
2018/03/29	78	46.80	80	46.85	45.50	-2	30,876	-0.01%
2018/03/28	2	46.13	0	0.00	45.80	2	30,715	0.01%
2018/03/27	3	46.90	5	46.98	47.15	-2	30,879	-0.01%
2018/03/26	27	45.30	31	45.54	45.75	-4	31,408	-0.01%
2018/03/23	48	45.25	38	45.40	45.00	10	31,596	0.03%
2018/03/22	16	48.09	14	47.73	47.05	2	31,550	0.01%
2018/03/21	13	47.87	6.2	47.56	47.00	6.8	31,458	0.02%
2018/03/20	3.1	46.91	2	47.10	47.25	1.1	31,677	0.00%
2018/03/19	94	48.27	91.3	48.55	47.65	2.7	31,851	0.01%
2018/03/16	29	48.28	32	48.43	47.20	-3	31,592	-0.01%
2018/03/15	6	46.74	9	46.52	47.00	-3	31,638	-0.01%
2018/03/14	8	47.63	7	47.00	46.90	1	31,960	0.00%
2018/03/13	0	0.00	5	48.13	48.55	-5	32,804	-0.02%
2018/03/12	49	48.50	33	48.42	47.75	16	33,151	0.05%
2018/03/09	77	46.31	83.3	46.85	47.50	-6.3	33,111	-0.02%
2018/03/08	3	43.17	3	43.03	43.20	0	33,139	0.00%
2018/03/07	2.2	42.65	8	42.41	42.70	-5.8	33,542	-0.02%
2018/03/06	16	42.23	15	42.49	42.40	1	33,993	0.00%
2018/03/05	9	42.36	9	41.93	41.40	0	34,392	0.00%
2018/03/02	6	44.24	2	44.20	44.10	4	34,552	0.01%
2018/03/01	13	44.82	17	44.91	45.00	-4	35,135	-0.01%
2018/02/27	13	45.87	0	0.00	45.30	13	35,753	0.04%
2018/02/26	18	45.44	29	45.88	45.50	-11	36,140	-0.03%
2018/02/23	20	44.83	10	44.88	44.50	10	36,662	0.03%
2018/02/22	5	44.47	2	44.60	44.15	3	38,036	0.01%
2018/02/21	43	44.77	44	44.94	45.00	-1	39,623	0.00%
2018/02/12	8	43.46	13	43.43	43.00	-5	39,949	-0.01%
2018/02/09	12	41.82	13	42.45	42.90	-1	40,294	0.00%
2018/02/08	12	43.48	9	43.19	43.50	3	40,591	0.01%
2018/02/07	8	45.39	4.1	46.19	45.10	4	40,855	0.01%
2018/02/06	13	43.40	14	44.23	42.50	-1	41,706	0.00%
2018/02/05	7	45.32	7	45.44	47.20	0	43,336	0.00%
2018/02/02	68	47.23	55	47.31	47.20	13	44,680	0.03%
2018/02/01	62	48.92	23	48.77	48.00	39	46,364	0.08%
2018/01/31	58	47.37	87	47.60	48.00	-29	47,867	-0.06%
2018/01/30	2	48.25	0	0.00	48.60	2	48,603	0.00%
2018/01/29	2.1	49.64	2	49.78	49.85	0.1	48,644	0.00%
2018/01/26	62	49.30	69	49.93	49.00	-7	48,988	-0.01%
2018/01/25	35	51.56	27	51.32	49.50	8	48,892	0.02%
2018/01/24	20	52.63	18.1	52.75	52.30	1.9	48,813	0.00%
2018/01/23	33.2	53.72	207	54.59	52.40	-173.9	49,067	-0.35%	大賣/鉅額交易
2018/01/22	84	51.34	31	50.69	53.60	53	48,434	0.11%
2018/01/19	80	48.47	17.1	48.53	48.75	62.9	49,111	0.13%
2018/01/18	117	48.77	49	48.47	47.90	68	49,222	0.14%	大買/
2018/01/17	8	47.45	15	47.11	46.90	-7	49,485	-0.01%
2018/01/16	9	47.29	14	47.73	47.05	-5	50,360	-0.01%
2018/01/15	23.1	46.57	20	46.33	47.00	3.1	51,050	0.01%
2018/01/12	1	46.50	45	46.53	45.90	-44	51,888	-0.08%
2018/01/11	13	45.95	12	45.69	46.20	1	52,157	0.00%
2018/01/10	3	46.32	14.4	46.57	45.85	-11.4	52,303	-0.02%
2018/01/09	15.1	46.48	24	46.85	47.25	-8.9	52,530	-0.02%
2018/01/08	8.2	45.95	4	45.96	45.05	4.2	52,941	0.01%
2018/01/05	60	47.96	25.5	47.91	47.15	34.5	53,817	0.06%
2018/01/04	25.3	45.28	17	45.03	46.50	8.3	54,411	0.02%
2018/01/03	99	44.03	91.9	44.26	43.95	7.1	53,809	0.01%
2018/01/02	1	42.40	2	42.45	42.35	-1	53,322	0.00%