合晶 (6182)-凱基-竹北券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.30
漲跌
▲0.50
漲幅
+1.29%
成交量
1,854張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:14:30

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-竹北券商分點個股進出

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-竹北券商分點個股進出
凱基-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	1	38.85	0	0.00	38.80	1	2,934	0.03%
2024/05/07	0	0.00	1	39.20	39.20	-1	2,925	-0.03%
2024/05/03	10	38.90	0	0.00	38.85	10	2,924	0.34%
2024/05/02	1	39.10	0	0.00	39.20	1	2,949	0.03%
2024/04/29	0	0.00	1	39.35	39.50	-1	2,941	-0.04%
2024/04/25	0	0.00	6	39.10	39.20	-6	2,940	-0.20%
2024/04/24	0	0.00	5	38.90	39.00	-5	2,969	-0.17%
2024/04/23	1	38.60	0	0.00	38.55	1	3,016	0.03%
2024/04/19	0	0.00	1	38.54	38.85	-1	3,009	-0.03%
2024/04/18	1	39.75	0	0.00	39.70	1	2,977	0.03%
2024/04/17	50	39.90	1	39.90	39.75	49	2,966	1.65%
2024/04/16	10	39.14	1	39.10	38.90	9	2,945	0.31%
2024/04/10	2	40.30	0	0.00	39.95	2	3,008	0.07%
2024/04/09	1	40.10	0	39.90	39.90	1	3,025	0.03%
2024/04/02	1	39.70	0	0.00	40.15	1	3,112	0.03%
2024/04/01	6	39.58	3	39.90	39.90	3	3,203	0.09%
2024/03/29	1	38.85	13	38.85	39.00	-12	3,209	-0.37%
2024/03/28	0	0.00	1	39.15	38.80	-1	3,278	-0.03%
2024/03/26	2	38.75	0	0.00	38.75	2	3,388	0.06%
2024/03/25	1	39.25	0	0.00	39.10	1	3,432	0.03%
2024/03/22	0.3	39.79	1	39.90	39.70	-0.8	3,537	-0.02%
2024/03/21	2	40.00	0	0.00	40.00	2	3,678	0.05%
2024/03/20	2	40.10	0	0.00	40.15	2	3,999	0.05%
2024/03/19	1	39.50	2.3	39.80	39.60	-1.3	4,036	-0.03%
2024/03/18	9.2	38.88	30	39.15	38.80	-20.8	4,353	-0.48%
2024/03/15	0	0.00	0	39.95	39.70	0	4,579	0.00%
2024/03/14	0	0.00	3	40.27	40.20	-3	4,547	-0.07%
2024/03/13	1.2	41.35	0	0.00	40.70	1.2	4,537	0.03%
2024/03/12	2	41.40	4	41.28	41.20	-2	4,493	-0.04%
2024/03/11	5.1	42.07	2	41.60	41.60	3.1	4,453	0.07%
2024/03/08	43.2	42.46	12	42.29	42.35	31.2	4,322	0.72%
2024/03/07	5.3	40.14	0	40.20	39.95	5.3	3,985	0.13%
2024/03/05	2	40.40	0	0.00	40.10	2	3,980	0.05%
2024/03/04	1	40.65	0	0.00	40.10	1	3,992	0.03%
2024/03/01	1	40.00	0	0.00	39.90	1	4,022	0.02%
2024/02/29	1	39.95	0	0.00	39.80	1	4,017	0.02%
2024/02/27	2	40.38	0	0.00	39.90	2	4,006	0.05%
2024/02/26	0	0.00	1	40.45	40.40	-1	3,992	-0.03%
2024/02/23	0.1	41.60	2	41.50	41.00	-1.9	3,963	-0.05%
2024/02/22	3	41.65	0	0.00	41.20	3	3,963	0.08%
2024/02/21	3.2	41.28	0	0.00	41.20	3.2	3,965	0.08%
2024/02/20	2	41.45	0.6	41.58	41.30	1.4	3,960	0.04%
2024/02/16	5.1	41.40	1	41.40	41.40	4.1	3,966	0.10%
2024/02/15	3	41.03	0	0.00	41.20	3	3,965	0.08%
2024/02/05	2	40.70	2	40.65	40.70	0	3,961	0.00%
2024/02/02	2.1	41.00	1	40.80	41.00	1.1	3,969	0.03%
2024/02/01	2	40.75	0	0.00	41.00	2	4,014	0.05%
2024/01/31	2	41.30	0	0.00	41.25	2	4,029	0.05%
2024/01/30	0.3	40.73	1	41.15	40.55	-0.7	4,055	-0.02%
2024/01/26	0	0.00	1	41.35	41.35	-1	4,131	-0.02%
2024/01/25	0.1	42.30	4	41.75	41.50	-4	4,137	-0.10%
2024/01/24	0	0.00	2	42.42	42.35	-2	4,158	-0.05%
2024/01/22	0	0.00	0	42.60	42.55	0	4,248	0.00%
2024/01/19	0.1	42.00	1	41.95	42.15	-0.9	4,291	-0.02%
2024/01/18	3	41.77	0	0.00	41.60	3	4,334	0.07%
2024/01/17	7.1	42.21	2	42.70	42.20	5.1	4,333	0.12%
2024/01/16	1	43.20	1	42.90	43.35	0	4,309	0.00%
2024/01/12	3	42.80	2.9	42.60	42.75	0.1	4,315	0.00%
2024/01/11	2	42.55	3	42.75	42.80	-1	4,325	-0.02%
2024/01/10	0	42.45	0	0.00	42.35	0	4,351	0.00%
2024/01/08	1	43.55	1	43.55	43.55	0	4,326	0.00%
2024/01/03	2	43.15	0	0.00	43.20	2	4,318	0.05%
2024/01/02	6	43.11	0	0.00	43.05	6	4,297	0.14%
2023/12/29	5	43.32	2	43.30	43.30	3	4,298	0.07%
2023/12/28	2	43.68	0	43.75	43.55	2	4,277	0.05%
2023/12/27	1.1	44.13	2	44.15	43.95	-1	4,250	-0.02%
2023/12/26	9	43.98	2	44.15	44.15	7	4,172	0.17%
2023/12/25	2	43.55	1	43.55	43.75	1	4,130	0.02%
2023/12/22	5	44.09	0	0.00	44.10	5	4,096	0.12%
2023/12/21	6	44.17	2	44.10	44.05	4	4,051	0.10%
2023/12/20	3	44.98	0	0.00	44.65	3	3,989	0.08%
2023/12/19	2.1	45.20	0	0.00	45.00	2.1	3,943	0.05%
2023/12/18	3.1	47.92	5.1	46.73	46.05	-2	3,839	-0.05%
2023/12/15	15.2	48.92	20	48.20	48.05	-4.8	3,768	-0.13%
2023/12/14	0	0.00	5	46.26	47.40	-5	3,495	-0.14%
2023/12/13	13	48.10	2.2	47.11	46.45	10.8	3,474	0.31%
2023/12/12	3	45.95	23.1	46.19	47.60	-20.1	3,179	-0.63%
2023/12/11	1	44.35	10	44.50	44.20	-9	2,933	-0.31%
2023/12/08	0	0.00	2	44.70	44.50	-2	2,993	-0.07%
2023/12/07	2	44.35	0	0.00	43.80	2	3,090	0.06%
2023/12/06	0	0.00	0	44.55	44.35	0	3,137	0.00%
2023/12/05	1	44.70	6	44.75	44.45	-5	3,194	-0.16%
2023/12/04	1	45.35	0	0.00	45.00	1	3,281	0.03%
2023/12/01	1	44.85	4	45.14	45.10	-3	3,339	-0.09%
2023/11/30	1	45.40	0	0.00	45.00	1	3,365	0.03%
2023/11/29	1	45.05	2	45.23	45.20	-1	3,346	-0.03%
2023/11/28	2	44.55	2	44.43	44.85	0	3,332	0.00%
2023/11/24	0	0.00	1	44.15	43.85	-1	3,305	-0.03%
2023/11/21	2	43.85	0	0.00	43.60	2	3,334	0.06%
2023/11/20	3	43.95	0	0.00	44.05	3	3,340	0.09%
2023/11/17	1	43.80	0	0.00	43.80	1	3,358	0.03%
2023/11/16	0	0.00	1	43.80	43.80	-1	3,373	-0.03%
2023/11/15	1	43.15	0	0.00	43.00	1	3,371	0.03%
2023/11/14	12	42.86	5	42.70	42.65	7	3,404	0.21%
2023/11/13	1	43.10	0	0.00	42.95	1	3,426	0.03%
2023/11/10	2	42.55	0	0.00	42.90	2	3,449	0.06%
2023/11/09	1	42.30	0	0.00	42.40	1	3,456	0.03%
2023/11/08	4	43.15	0	0.00	43.15	4	3,457	0.12%
2023/11/07	1	43.00	0	0.00	43.00	1	3,444	0.03%
2023/11/06	1	43.40	0	0.00	43.50	1	3,448	0.03%
2023/11/02	5	45.00	0.4	45.05	45.15	4.6	3,480	0.13%
2023/10/30	1.2	45.37	0	0.00	45.10	1.2	3,470	0.03%
2023/10/24	0	46.55	0	0.00	46.70	0	3,475	0.00%
2023/10/23	0	0.00	1	46.05	46.00	-1	3,507	-0.03%
2023/10/20	0	0.00	32	45.82	46.00	-32	3,539	-0.90%
2023/10/19	1	45.80	10	45.40	45.90	-9	3,586	-0.25%
2023/10/16	1	46.00	0	0.00	46.35	1	3,738	0.03%
2023/10/13	0	0.00	10	46.66	46.50	-10	3,861	-0.26%
2023/10/12	1	44.80	0	0.00	45.85	1	3,963	0.03%
2023/10/06	0	45.90	3	45.90	45.95	-3	4,134	-0.07%
2023/10/05	0	0.00	2	45.95	46.00	-2	4,280	-0.05%
2023/10/04	3	44.83	0	0.00	44.95	3	4,411	0.07%
2023/10/03	0	0.00	1	44.95	45.00	-1	4,457	-0.02%
2023/10/02	1	44.21	0	0.00	45.00	1	4,520	0.02%
2023/09/27	2	44.15	0	0.00	44.00	2	4,641	0.04%
2023/09/26	1	44.55	0	0.00	44.65	1	4,648	0.02%
2023/09/22	0	0.00	0.3	45.00	45.20	-0.3	4,714	-0.01%
2023/09/20	0	0.00	10	45.17	44.90	-10	4,817	-0.21%
2023/09/19	0	0.00	1	45.90	45.70	-1	4,900	-0.02%
2023/09/18	0	0.00	18	46.86	46.70	-18	4,853	-0.37%
2023/09/15	0	46.70	3	46.68	46.50	-3	4,802	-0.06%
2023/09/14	1	46.00	9	46.20	46.00	-8	4,750	-0.17%
2023/09/13	1	45.60	10	45.90	45.90	-9	4,749	-0.19%
2023/09/12	5.3	45.33	10	45.90	45.65	-4.7	4,776	-0.10%
2023/09/11	0	0.00	20	44.74	44.40	-20	4,792	-0.42%
2023/09/08	4	45.09	0	0.00	44.85	4	5,009	0.08%
2023/09/07	2	45.05	20	44.98	44.85	-18	4,970	-0.36%
2023/09/06	0	0.00	4	43.79	44.30	-4	4,892	-0.08%
2023/09/05	0	43.70	8	43.59	43.55	-8	4,848	-0.16%
2023/09/04	0	0.00	2	43.35	43.20	-2	4,859	-0.04%
2023/09/01	0	0.00	4	43.10	43.10	-4	4,864	-0.08%
2023/08/30	2	42.50	22	42.50	42.45	-20	4,885	-0.41%
2023/08/29	0	0.00	1	42.45	42.50	-1	4,909	-0.02%
2023/08/24	1	42.20	11	41.80	41.75	-10	4,913	-0.20%
2023/08/23	41	42.01	1	42.00	42.00	40	4,928	0.81%
2023/08/22	6	41.46	23	41.90	41.65	-17	4,921	-0.35%
2023/08/21	1	40.75	1	41.35	41.10	0	4,900	0.00%
2023/08/18	8	41.22	0	0.00	41.25	8	4,893	0.16%
2023/08/17	5	40.52	8	40.95	40.80	-3	4,877	-0.06%
2023/08/16	0	0.00	1	38.80	39.90	-1	4,857	-0.02%
2023/08/15	8	39.29	0	0.00	39.25	8	4,833	0.17%
2023/08/14	5	38.92	2	39.00	39.25	3	4,827	0.06%
2023/08/11	5.5	40.11	0.3	40.10	39.95	5.2	4,795	0.11%
2023/08/10	2	39.98	0	0.00	40.00	2	4,773	0.04%
2023/08/09	14	41.01	0	0.00	40.45	14	4,724	0.30%
2023/08/08	8	41.73	3	41.62	41.50	5	4,637	0.11%
2023/08/04	1	42.95	0	0.00	42.70	1	4,583	0.02%
2023/08/02	4	42.10	0	0.00	42.45	4	4,603	0.09%
2023/08/01	0.1	42.80	2.3	42.66	43.05	-2.2	4,540	-0.05%
2023/07/31	16	42.94	3	42.60	42.50	13	4,534	0.29%
2023/07/28	4	43.54	0	0.00	43.50	4	4,463	0.09%
2023/07/27	9	43.54	2	43.68	43.60	7	4,464	0.16%
2023/07/26	2	43.00	0	0.00	42.75	2	4,454	0.04%
2023/07/25	1	43.75	2	43.93	43.55	-1	4,430	-0.02%
2023/07/24	4	43.10	25	43.14	43.05	-21	4,423	-0.47%
2023/07/21	1	44.50	1.1	44.55	44.40	-0.1	4,421	0.00%
2023/07/20	4	45.70	0	45.85	45.60	4	4,426	0.09%
2023/07/19	2	46.83	2	46.43	45.60	0	4,456	0.00%
2023/07/18	7	48.59	131	48.24	48.60	-124	4,399	-2.82%	大賣/鉅額交易
2023/07/17	9	48.74	105	48.79	48.90	-96	4,293	-2.24%	大賣/
2023/07/14	8	47.85	1	48.20	48.45	7	4,239	0.17%
2023/07/13	1	48.25	1	47.75	47.35	0	4,166	0.00%
2023/07/12	23	48.25	3	48.10	48.10	20	4,123	0.49%
2023/07/11	14	47.97	3	47.92	47.80	11	4,014	0.27%
2023/07/10	2	47.45	0	0.00	47.30	2	3,981	0.05%
2023/07/07	3	46.48	0	0.00	46.70	3	3,963	0.08%
2023/07/06	11	47.73	2.1	47.63	47.75	8.9	3,922	0.23%
2023/07/05	0	0.00	1	47.25	47.35	-1	3,870	-0.03%
2023/07/04	3	46.85	0	0.00	46.75	3	3,838	0.08%
2023/07/03	6	47.57	4	47.70	47.30	2	3,841	0.05%
2023/06/30	3	47.08	2	47.10	47.30	1	3,822	0.03%
2023/06/29	2	46.75	3	46.72	46.95	-1	3,842	-0.03%
2023/06/28	6	47.19	7	47.14	47.20	-1	3,834	-0.03%
2023/06/27	2	46.98	7	46.93	46.60	-5	3,836	-0.13%
2023/06/26	1	46.20	1	46.35	46.15	0	3,751	0.00%
2023/06/21	0	0.00	1	46.25	46.15	-1	3,831	-0.03%
2023/06/20	2	45.90	3	45.93	45.95	-1	3,980	-0.03%
2023/06/19	9	46.32	1	46.30	46.25	8	4,117	0.19%
2023/06/16	4	46.30	2	45.85	46.65	2	4,269	0.05%
2023/06/15	10	46.29	18	46.34	46.40	-8	4,270	-0.19%
2023/06/14	58	46.14	13	46.05	46.30	45	4,244	1.06%
2023/06/13	13	44.53	0	0.00	44.50	13	4,099	0.32%
2023/06/12	0	0.00	2	44.20	43.85	-2	4,195	-0.05%
2023/06/09	0	0.00	16	43.81	43.90	-16	4,224	-0.38%
2023/06/08	2	44.40	12	44.44	44.05	-10	4,254	-0.24%
2023/06/07	1	44.90	2	45.23	45.20	-1	4,335	-0.02%
2023/06/06	1	44.75	2	45.18	45.20	-1	4,371	-0.02%
2023/06/05	0	0.00	1	45.35	45.40	-1	4,430	-0.02%
2023/06/02	3	45.08	10	45.02	44.75	-7	4,433	-0.16%
2023/06/01	1	44.70	2	44.60	44.65	-1	4,454	-0.02%
2023/05/31	0	0.00	5	44.80	44.95	-5	4,466	-0.11%
2023/05/30	1	44.80	4	44.85	44.95	-3	4,461	-0.07%
2023/05/29	6	44.85	6	44.77	44.80	0	4,461	0.00%
2023/05/26	0	0.00	4	44.40	44.05	-4	4,455	-0.09%
2023/05/25	3	44.15	2	44.08	44.05	1	4,447	0.02%
2023/05/24	3	43.90	23	43.88	44.00	-20	4,492	-0.45%
2023/05/23	52	44.15	0	0.00	44.10	52	4,510	1.15%
2023/05/22	7	43.90	0	0.00	43.70	7	4,504	0.16%
2023/05/19	2	43.50	0	0.00	43.20	2	4,523	0.04%
2023/05/18	62	43.35	0	0.00	43.50	62	4,597	1.35%
2023/05/17	60	43.05	0	0.00	43.00	60	4,643	1.29%
2023/05/16	1	42.85	3	42.85	42.80	-2	4,638	-0.04%
2023/05/15	0	0.00	9	42.20	42.25	-9	4,660	-0.19%
2023/05/12	1	42.35	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	20	43.90	0	0.00	42.60	20	4,975	0.40%
2023/05/08	4	43.98	1	44.20	43.80	3	4,988	0.06%
2023/05/05	2	44.05	0	0.00	43.95	2	5,039	0.04%
2023/05/04	2	43.90	0	0.00	43.95	2	5,109	0.04%
2023/05/02	17	44.08	5	44.15	44.00	12	5,268	0.23%
2023/04/28	3	43.30	5	43.31	43.20	-2	5,378	-0.04%
2023/04/27	9	42.94	1	43.15	43.20	8	5,360	0.15%
2023/04/26	0.1	42.50	0	0.00	42.50	0.1	5,334	0.00%
2023/04/25	3	42.98	0	0.00	42.55	3	5,320	0.06%
2023/04/24	3	43.68	25	43.55	43.55	-22	5,314	-0.41%
2023/04/21	5	44.81	5	44.10	44.10	0	5,301	0.00%
2023/04/20	12	45.39	0	0.00	45.15	12	5,273	0.23%
2023/04/19	4	45.61	1	45.85	45.25	3	5,337	0.06%
2023/04/18	12	46.17	1	46.10	46.15	11	5,261	0.21%
2023/04/17	3	46.23	0	46.30	46.15	3	5,238	0.06%
2023/04/14	2	46.65	0	0.00	46.70	2	5,182	0.04%
2023/04/13	2	47.23	3	47.58	46.85	-1	5,147	-0.02%
2023/04/12	0	0.00	10	47.71	48.35	-10	5,035	-0.20%
2023/04/11	4	48.58	0	0.00	48.30	4	4,993	0.08%
2023/04/10	0	0.00	4	48.60	48.65	-4	4,980	-0.08%
2023/04/07	1	47.90	8	47.93	47.90	-7	4,918	-0.14%
2023/04/06	2	47.80	31	47.99	47.60	-29	4,906	-0.59%
2023/03/31	1	49.00	1.2	49.18	48.50	-0.2	4,867	0.00%
2023/03/30	11	48.63	0	0.00	48.65	11	4,837	0.23%
2023/03/29	6	48.05	0	0.00	48.00	6	4,819	0.12%
2023/03/28	2	49.30	9	49.19	48.10	-7	4,807	-0.15%
2023/03/27	2	48.85	7	48.70	48.90	-5	4,706	-0.11%
2023/03/24	9	49.38	2	49.40	49.35	7	4,633	0.15%
2023/03/23	7	49.10	5	48.95	49.55	2	4,531	0.04%
2023/03/22	10	48.59	8	48.72	48.90	2	4,355	0.05%
2023/03/21	1.2	47.95	14	48.11	47.70	-12.8	4,191	-0.31%
2023/03/20	0	0.00	4	47.03	47.20	-4	4,007	-0.10%
2023/03/17	1	47.10	1	46.20	46.20	0	3,945	0.00%
2023/03/16	18	46.49	4	46.59	46.45	14	3,860	0.36%
2023/03/15	2	45.83	10	46.25	45.95	-8	3,782	-0.21%
2023/03/14	5	44.57	8	44.39	44.90	-3	3,738	-0.08%
2023/03/13	1	44.60	5	44.55	44.75	-4	3,733	-0.11%
2023/03/10	35	46.30	9	46.25	45.40	26	3,731	0.70%
2023/03/09	0	0.00	3	47.07	46.20	-3	3,782	-0.08%
2023/03/08	2	46.90	1	46.50	46.90	1	3,772	0.03%
2023/03/07	5	46.20	9	46.24	46.10	-4	3,742	-0.11%
2023/03/06	10	46.01	3	46.05	46.05	7	3,738	0.19%
2023/03/03	33	44.87	11	44.86	45.00	22	3,738	0.59%
2023/03/02	1	44.85	0	0.00	44.75	1	3,832	0.03%
2023/03/01	0	45.10	0	0.00	45.10	0	3,897	0.00%
2023/02/24	1	45.55	0	0.00	44.90	1	3,889	0.03%
2023/02/23	0	0.00	0.1	45.35	45.35	-0.1	3,899	0.00%
2023/02/22	2	44.90	0	0.00	45.15	2	3,948	0.05%
2023/02/21	0	46.00	1	46.60	45.85	-1	3,949	-0.03%
2023/02/20	0	0.00	2	46.40	46.35	-2	4,028	-0.05%
2023/02/17	1	46.25	0.1	46.25	46.25	0.9	4,126	0.02%
2023/02/16	3	46.20	2	46.18	46.45	1	4,165	0.02%
2023/02/15	1	45.00	1	45.10	45.05	0	4,284	0.00%
2023/02/14	1	45.30	0	0.00	45.05	1	4,354	0.02%
2023/02/13	2	45.23	14	45.24	45.15	-12	4,433	-0.27%
2023/02/10	3	46.08	5	46.37	45.70	-2	4,528	-0.04%
2023/02/09	8	46.87	3	46.80	46.65	5	4,594	0.11%
2023/02/08	4	46.54	6	46.49	46.15	-2	4,578	-0.04%
2023/02/07	2	45.55	5	45.79	46.20	-3	4,562	-0.07%
2023/02/06	2	44.85	8	45.41	44.70	-6	4,616	-0.13%
2023/02/03	3	45.92	4	45.68	45.55	-1	4,610	-0.02%
2023/02/02	38	46.10	11	46.14	46.10	27	4,610	0.59%
2023/02/01	3	45.43	11	45.40	45.50	-8	4,585	-0.17%
2023/01/31	0.1	45.00	4	44.93	44.85	-3.9	4,618	-0.08%
2023/01/30	20	44.05	7	43.28	44.50	13	4,570	0.28%
2023/01/16	0	0.00	5	42.00	42.20	-5	4,562	-0.11%
2023/01/13	1	42.10	0	0.00	41.80	1	4,593	0.02%
2023/01/12	1	43.30	0	0.00	42.55	1	4,600	0.02%
2023/01/09	11	44.14	5	43.44	44.25	6	4,683	0.13%
2023/01/06	0	0.00	15	42.33	42.50	-15	4,652	-0.32%
2023/01/04	0	0.00	1	41.75	41.75	-1	4,822	-0.02%
2022/12/30	2	41.23	1	40.85	40.80	1	4,942	0.02%
2022/12/28	1	41.65	0	0.00	40.75	1	5,203	0.02%
2022/12/23	0.1	41.60	0	0.00	41.80	0.1	5,471	0.00%
2022/12/22	4	42.11	1	41.95	41.95	3	5,563	0.05%
2022/12/21	3	42.32	0	0.00	41.65	3	5,752	0.05%
2022/12/20	1	43.05	0	0.00	41.85	1	6,069	0.02%
2022/12/19	2	43.63	1	43.40	43.40	1	6,280	0.02%
2022/12/16	1	43.65	2	43.80	43.65	-1	6,368	-0.02%
2022/12/15	1	44.70	0	0.00	44.60	1	6,395	0.02%
2022/12/14	2	44.55	0.2	44.65	44.80	1.8	6,467	0.03%
2022/12/13	2	43.90	0	0.00	43.85	2	6,483	0.03%
2022/12/12	2	43.70	0	0.00	43.75	2	6,505	0.03%
2022/12/09	1	45.15	1	45.25	44.25	0	6,550	0.00%
2022/12/08	3	44.72	2	44.85	44.85	1	6,563	0.02%
2022/12/07	2	44.80	1	44.80	44.75	1	6,595	0.02%
2022/12/06	12	46.56	3	46.82	46.00	9	6,609	0.14%
2022/12/05	1	47.60	0.6	47.70	47.70	0.4	6,613	0.01%
2022/12/02	3	47.65	0	0.00	47.60	3	6,622	0.05%
2022/12/01	11.1	47.65	18	47.44	47.70	-7	6,644	-0.10%
2022/11/30	2	45.73	1.1	45.96	45.95	0.9	6,594	0.01%
2022/11/29	6	44.86	0	0.00	45.20	6	6,728	0.09%
2022/11/25	1	46.70	4	46.38	45.90	-3	6,802	-0.04%
2022/11/24	4	46.48	1	46.45	46.50	3	6,820	0.04%
2022/11/23	2	45.93	1	45.20	45.20	1	6,795	0.01%
2022/11/22	1	45.55	1	45.55	45.65	0	6,842	0.00%
2022/11/18	1	45.55	5	45.52	45.65	-4	7,432	-0.05%
2022/11/17	1	46.05	16	46.00	46.20	-15	7,423	-0.20%
2022/11/16	2	45.75	17	45.42	46.10	-15	7,464	-0.20%
2022/11/15	22.1	45.54	0	0.00	46.00	22.1	7,430	0.30%
2022/11/14	3	44.80	6	45.00	45.00	-3	7,468	-0.04%
2022/11/11	3	45.80	4	45.39	44.75	-1	7,530	-0.01%
2022/11/10	2	43.65	4	43.68	43.80	-2	7,430	-0.03%
2022/11/09	2	42.83	16	42.91	43.00	-14	7,527	-0.19%
2022/11/08	6	42.56	9.2	42.46	42.25	-3.2	7,570	-0.04%
2022/11/07	2	42.15	6	42.29	42.35	-4	7,805	-0.05%
2022/11/04	8	41.64	5	42.04	42.20	3	8,032	0.04%
2022/11/03	10	41.40	1	41.45	41.40	9	8,027	0.11%
2022/11/02	5	40.73	3	40.93	41.00	2	8,098	0.02%
2022/11/01	1	40.30	6	40.28	40.20	-5	8,034	-0.06%
2022/10/31	0	0.00	4	39.78	39.90	-4	8,129	-0.05%
2022/10/28	6	39.24	2	39.05	39.05	4	8,131	0.05%
2022/10/27	0	0.00	2	39.30	39.95	-2	8,121	-0.02%
2022/10/25	2	39.10	0	0.00	38.30	2	8,072	0.02%
2022/10/24	1	39.95	2	39.48	38.95	-1	8,111	-0.01%
2022/10/20	3	38.83	0	0.00	38.70	3	8,089	0.04%
2022/10/19	0	0.00	0	39.40	39.00	0	8,105	0.00%
2022/10/18	1	40.20	2	39.38	39.55	-1	8,090	-0.01%
2022/10/17	0	0.00	2	38.53	39.80	-2	8,162	-0.02%
2022/10/14	5	38.65	1	38.50	38.95	4	8,231	0.05%
2022/10/13	0	0.00	6	38.10	36.40	-6	8,282	-0.07%
2022/10/12	0	0.00	2	39.00	38.70	-2	8,242	-0.02%
2022/10/11	2	38.50	1	38.50	38.40	1	8,291	0.01%
2022/10/07	0	0.00	5	40.60	40.60	-5	8,336	-0.06%
2022/10/06	1	41.40	7	41.03	41.10	-6	8,352	-0.07%
2022/10/05	5	41.54	1.3	41.53	40.80	3.8	8,345	0.04%
2022/10/04	5	39.71	0	0.00	39.90	5	8,311	0.06%
2022/10/03	3	38.48	1	38.60	38.60	2	8,391	0.02%
2022/09/30	0	0.00	9	37.40	39.45	-9	8,407	-0.11%
2022/09/29	2	38.63	24	38.74	38.30	-22	8,428	-0.26%
2022/09/28	24	39.81	3	37.90	37.90	21	8,439	0.25%
2022/09/27	4	38.60	29.1	38.24	40.30	-25.1	8,331	-0.30%
2022/09/26	8	40.68	17	41.82	40.15	-9	8,083	-0.11%
2022/09/23	4	45.40	0	0.00	44.60	4	7,976	0.05%
2022/09/22	3	44.70	0	0.00	45.80	3	7,992	0.04%
2022/09/20	1	47.25	0	0.00	46.60	1	7,971	0.01%
2022/09/19	19	47.33	3	47.40	46.80	16	8,015	0.20%
2022/09/16	2	47.65	5	47.60	47.25	-3	8,045	-0.04%
2022/09/15	1	48.50	1	49.25	48.25	0	8,114	0.00%
2022/09/13	9	49.17	5	48.78	48.90	4	8,228	0.05%
2022/09/12	0	0.00	5	49.31	49.30	-5	8,309	-0.06%
2022/09/07	9	46.58	5	46.76	46.50	4	8,480	0.05%
2022/09/06	3	48.17	9	47.91	47.30	-6	8,494	-0.07%
2022/09/05	7	49.64	1	49.00	48.50	6	8,483	0.07%
2022/09/02	2	51.40	1	51.20	51.00	1	8,479	0.01%
2022/09/01	16	51.15	7	51.07	51.10	9	8,484	0.11%
2022/08/31	4	51.50	0	0.00	52.20	4	8,464	0.05%
2022/08/30	15	51.87	19	51.41	52.00	-4	8,477	-0.05%
2022/08/29	14	50.81	3	50.70	50.70	11	8,441	0.13%
2022/08/26	23	53.77	53	53.06	52.70	-30	8,393	-0.36%
2022/08/25	40	53.05	30	52.56	53.60	10	8,176	0.12%
2022/08/24	13	51.13	6	50.47	50.30	7	7,970	0.09%
2022/08/23	5	49.87	2	50.40	50.70	3	8,204	0.04%
2022/08/22	13	50.97	1	51.10	50.80	12	8,484	0.14%
2022/08/19	12.1	51.87	12	51.81	51.60	0.1	8,626	0.00%
2022/08/18	2	51.20	53	50.87	51.50	-51	8,886	-0.57%
2022/08/17	7.1	51.00	10	50.96	50.90	-3	8,984	-0.03%
2022/08/16	51.1	51.08	12	51.26	51.00	39.1	9,064	0.43%
2022/08/15	18	50.14	9	50.08	50.20	9	8,954	0.10%
2022/08/12	38	50.34	25	50.48	50.30	13	8,964	0.15%
2022/08/11	20	49.62	20	49.50	49.60	0	8,792	0.00%
2022/08/10	3	47.33	5	47.55	47.60	-2	8,698	-0.02%
2022/08/09	8	47.23	6	47.21	47.10	2	8,845	0.02%
2022/08/08	1	45.90	1	45.95	45.95	0	9,344	0.00%
2022/08/05	4	46.00	5	46.20	46.50	-1	9,800	-0.01%
2022/08/04	3	44.42	0	0.00	45.30	3	9,801	0.03%
2022/08/03	2	45.68	0	0.00	45.10	2	9,954	0.02%
2022/08/02	1	45.40	0	0.00	45.45	1	10,187	0.01%
2022/08/01	5	47.44	1	47.15	47.15	4	10,426	0.04%
2022/07/29	1	48.20	10	48.00	47.75	-9	10,543	-0.09%
2022/07/28	2	47.50	2	47.23	47.00	0	10,780	0.00%
2022/07/27	3	46.70	0	0.00	47.15	3	10,957	0.03%
2022/07/26	17	46.20	0	0.00	45.90	17	10,981	0.15%
2022/07/25	0	0.00	12	47.23	47.55	-12	11,009	-0.11%
2022/07/22	9	48.43	13	48.87	48.10	-4	11,136	-0.04%
2022/07/21	2	47.90	15	48.24	48.95	-13	11,207	-0.12%
2022/07/20	10	47.42	7	47.78	47.25	3	11,225	0.03%
2022/07/19	16	46.49	11	46.59	46.55	5	11,345	0.04%
2022/07/18	4	47.93	5	48.02	48.20	-1	11,402	-0.01%
2022/07/15	12	46.73	5	47.12	47.55	7	11,364	0.06%
2022/07/14	5	45.92	0	0.00	46.15	5	11,335	0.04%
2022/07/13	1	45.30	0	0.00	44.80	1	11,443	0.01%
2022/07/12	22	45.37	5	43.96	44.00	17	11,600	0.15%
2022/07/11	11	47.55	11	47.85	47.30	0	11,749	0.00%
2022/07/08	6	46.10	12	46.05	46.40	-6	11,789	-0.05%
2022/07/07	5	44.29	2	44.85	44.90	3	11,800	0.03%
2022/07/06	4	44.80	1	43.30	43.30	3	12,100	0.02%
2022/07/04	2	45.15	1	44.25	44.55	1	12,364	0.01%
2022/07/01	16	45.67	10	46.06	45.05	6	12,365	0.05%
2022/06/30	10	48.47	2	48.18	48.05	8	12,273	0.07%
2022/06/29	2	50.35	2	50.50	50.50	0	12,324	0.00%
2022/06/28	24	51.58	3	50.80	51.00	21	12,440	0.17%
2022/06/27	9.3	52.12	19	52.13	52.40	-9.7	12,592	-0.08%
2022/06/24	7	50.61	1	50.50	50.50	6	12,776	0.05%
2022/06/23	30	50.02	3	50.05	49.95	27	13,229	0.20%
2022/06/22	11	51.73	3	50.83	50.20	8	14,000	0.06%
2022/06/21	2	51.20	2	51.90	52.40	0	14,530	0.00%
2022/06/20	8	50.60	2	52.00	50.20	6	14,839	0.04%
2022/06/17	12	52.93	5	52.68	52.60	7	14,885	0.05%
2022/06/16	21	55.41	5	56.36	54.60	16	14,888	0.11%
2022/06/15	1	57.50	1	57.60	57.00	0	14,993	0.00%
2022/06/14	5	57.00	2	58.20	58.40	3	15,309	0.02%
2022/06/13	9.5	58.71	61.7	57.51	57.70	-52.2	15,378	-0.34%
2022/06/10	5	60.44	5	60.26	60.50	0	15,371	0.00%
2022/06/09	8	61.36	6.1	61.23	61.00	1.9	15,626	0.01%
2022/06/08	1	61.20	2	61.90	60.80	-1	15,664	-0.01%
2022/06/07	4	61.10	4	61.15	61.30	0	15,905	0.00%
2022/06/06	1	61.20	2	61.00	61.00	-1	16,035	-0.01%
2022/06/02	8.7	61.80	2	61.70	61.60	6.7	16,288	0.04%
2022/06/01	4	61.58	1	61.60	61.60	3	16,483	0.02%
2022/05/31	33	62.50	41	62.60	62.30	-8	16,488	-0.05%
2022/05/30	19	62.26	27.1	62.29	62.00	-8.1	16,441	-0.05%
2022/05/27	13	61.21	13.2	60.83	60.70	-0.2	16,268	0.00%
2022/05/26	22	60.85	16	60.46	60.00	6	16,175	0.04%
2022/05/25	15	58.47	21	59.49	59.80	-6	15,883	-0.04%
2022/05/24	13	59.32	12	58.85	57.50	1	15,892	0.01%
2022/05/23	12.1	59.72	9	59.39	59.40	3.1	15,785	0.02%
2022/05/20	10	59.10	3	59.37	59.60	7	15,830	0.04%
2022/05/19	8	58.38	2.1	59.00	59.60	5.9	15,801	0.04%
2022/05/18	5	59.64	10	59.81	59.30	-5	15,781	-0.03%
2022/05/17	10	59.01	28	58.73	60.10	-18	15,738	-0.11%
2022/05/16	63	60.44	26	60.14	58.60	37	15,715	0.24%
2022/05/13	84	59.45	153	59.23	59.70	-69	15,340	-0.45%	大賣/
2022/05/12	10	56.70	9	56.37	55.50	1	15,166	0.01%
2022/05/11	16	57.28	18	57.27	56.90	-2	15,825	-0.01%
2022/05/10	33	55.69	21	56.23	58.00	12	16,239	0.07%
2022/05/09	12	56.61	42.3	56.85	56.60	-30.3	16,322	-0.19%
2022/05/06	16	55.48	7	55.22	55.50	9	16,342	0.05%
2022/05/05	49.3	57.35	19	57.57	57.80	30.3	16,717	0.18%
2022/05/04	17	56.18	8.1	56.00	55.60	8.9	16,714	0.05%
2022/05/03	8	54.99	6	55.22	55.50	2	16,822	0.01%
2022/04/29	9	55.24	3	54.77	54.30	6	17,101	0.04%
2022/04/28	23	53.82	18	54.50	54.70	5	17,318	0.03%
2022/04/27	23.1	51.64	34	52.69	53.80	-10.9	17,354	-0.06%
2022/04/26	14.1	55.23	8	55.36	54.70	6.1	17,287	0.03%
2022/04/25	16.1	55.09	7.6	55.33	54.20	8.5	17,357	0.05%
2022/04/22	8.3	58.56	1	58.21	57.90	7.2	17,523	0.04%
2022/04/21	12	59.92	2	59.86	59.90	10	17,766	0.06%
2022/04/20	14	59.49	1	59.50	58.90	13	18,011	0.07%
2022/04/19	12	60.01	2	59.85	59.30	10	18,412	0.05%
2022/04/18	21.3	59.86	24	59.90	59.00	-2.7	18,403	-0.01%
2022/04/15	20.3	58.87	9.1	59.76	58.40	11.2	18,432	0.06%
2022/04/14	17.3	60.98	0.3	61.55	60.80	17	18,655	0.09%
2022/04/13	0.1	62.10	12	62.33	62.40	-11.9	18,634	-0.06%
2022/04/12	46.1	61.77	45.2	61.68	60.90	0.9	18,821	0.00%
2022/04/11	48.3	65.37	65.1	64.93	62.60	-16.8	18,728	-0.09%
2022/04/08	11.1	68.00	9	67.94	68.00	2.1	18,893	0.01%
2022/04/07	23.1	69.52	3	68.77	68.00	20.1	18,970	0.11%
2022/04/06	1	69.10	2.2	68.63	69.40	-1.2	19,232	-0.01%
2022/04/01	9.6	67.86	1	69.00	69.00	8.6	19,662	0.04%
2022/03/31	11.2	69.11	3	69.40	68.90	8.2	19,841	0.04%
2022/03/30	31	70.25	3.2	70.20	69.80	27.8	19,946	0.14%
2022/03/29	17	69.96	10	70.20	70.00	7	20,416	0.03%
2022/03/28	35	68.70	9	69.59	70.50	26	20,327	0.13%
2022/03/25	35.2	72.07	18	72.50	71.10	17.2	20,092	0.09%
2022/03/24	29	76.22	7	76.06	76.30	22	19,374	0.11%
2022/03/23	10	78.66	19	79.07	79.00	-9	19,064	-0.05%
2022/03/22	5	77.20	7.4	76.69	77.20	-2.4	19,631	-0.01%
2022/03/21	4	76.25	5	76.44	75.80	-1	19,753	-0.01%
2022/03/18	9	75.39	8	75.24	75.30	1	20,122	0.00%
2022/03/17	11	73.18	31	73.87	74.90	-20	20,327	-0.10%
2022/03/16	10	71.01	5	70.98	70.40	5	20,662	0.02%
2022/03/15	10.2	70.78	2	70.75	70.20	8.2	21,408	0.04%
2022/03/14	18	73.15	78	73.57	72.50	-60	23,269	-0.26%
2022/03/11	9	70.73	5	70.40	71.40	4	23,531	0.02%
2022/03/10	63	72.41	11	71.90	71.70	52	24,096	0.22%
2022/03/09	6	69.43	5	68.82	68.60	1	24,579	0.00%
2022/03/08	6.2	71.87	13	69.54	68.10	-6.8	25,744	-0.03%
2022/03/07	13	72.26	14.5	71.90	72.00	-1.5	27,870	-0.01%
2022/03/04	4	76.58	9	77.37	76.50	-5	30,560	-0.02%
2022/03/03	18	77.37	16	77.65	77.40	2	32,162	0.01%
2022/03/02	15	75.63	6	75.77	76.30	9	33,425	0.03%
2022/03/01	6	74.12	6	74.05	75.20	0	35,505	0.00%
2022/02/25	13	72.60	9.1	73.23	72.40	3.9	37,159	0.01%
2022/02/24	8	73.50	14	72.41	71.50	-6	37,706	-0.02%
2022/02/23	4.1	75.08	5	75.16	75.80	-1	38,556	0.00%
2022/02/22	27.4	75.26	9	76.01	74.90	18.4	38,753	0.05%
2022/02/21	6	77.70	4	77.45	77.30	2	38,827	0.01%
2022/02/18	47	77.81	52	77.51	78.30	-5	39,120	-0.01%
2022/02/17	8	77.36	5	78.02	77.00	3	39,815	0.01%
2022/02/16	8	78.60	15	79.28	78.10	-7	39,830	-0.02%
2022/02/15	28	78.40	15	78.81	77.80	13	40,095	0.03%
2022/02/14	20	78.37	12	78.33	77.80	8	40,215	0.02%
2022/02/11	76.4	79.66	79.2	80.06	79.70	-2.9	40,771	-0.01%
2022/02/10	55	77.38	74	77.25	78.10	-19	40,750	-0.05%
2022/02/09	16	74.71	20	74.87	74.70	-4	40,664	-0.01%
2022/02/08	21	73.13	27	72.69	73.00	-6	41,039	-0.01%
2022/02/07	31.2	73.12	14	72.66	73.40	17.2	40,868	0.04%
2022/01/26	53	76.04	117	76.28	76.80	-64	40,695	-0.16%	大賣/
2022/01/25	2	75.45	7	76.27	75.40	-5	41,051	-0.01%
2022/01/24	7	73.96	47	73.35	75.30	-40	41,508	-0.10%
2022/01/21	19	75.22	28	75.06	73.10	-9	41,929	-0.02%
2022/01/20	12	76.43	23	76.14	77.60	-11	41,885	-0.03%
2022/01/19	17	77.19	7	77.36	77.10	10	41,826	0.02%
2022/01/18	5.2	79.50	41	79.55	78.60	-35.8	41,937	-0.09%
2022/01/17	19	78.88	15	78.97	79.30	4	41,950	0.01%
2022/01/14	19.3	76.78	47	77.12	78.10	-27.7	42,033	-0.07%
2022/01/13	44	80.10	4.2	79.68	79.60	39.9	42,427	0.09%
2022/01/12	20	79.44	18	80.48	78.20	2	42,420	0.00%
2022/01/11	14	79.39	15	79.20	78.30	-1	42,167	0.00%
2022/01/10	3	79.57	25.1	78.63	80.00	-22.1	42,243	-0.05%
2022/01/07	62.1	80.54	31	79.28	78.50	31.1	42,337	0.07%
2022/01/06	11.2	82.34	11	82.45	82.90	0.2	41,989	0.00%
2022/01/05	9.3	83.22	4.5	84.06	82.50	4.8	42,144	0.01%
2022/01/04	3.3	85.07	36.2	85.47	85.50	-32.9	42,220	-0.08%
2022/01/03	21	86.51	42	85.80	84.80	-21	42,114	-0.05%
2021/12/30	2	85.20	8	85.31	85.50	-6	42,011	-0.01%
2021/12/29	13	85.35	52.2	85.67	85.00	-39.1	42,044	-0.09%
2021/12/28	37.2	84.94	19	85.13	84.20	18.2	41,934	0.04%
2021/12/27	7.2	84.43	14	84.39	84.70	-6.9	41,756	-0.02%
2021/12/24	19	83.31	17	84.02	82.50	2	41,692	0.00%
2021/12/23	36	84.02	43	84.27	83.20	-7	41,679	-0.02%
2021/12/22	7	81.80	8	81.69	81.00	-1	41,410	0.00%
2021/12/21	25.2	81.12	8	81.51	81.20	17.2	41,428	0.04%
2021/12/20	8	82.51	17.5	82.45	82.20	-9.5	41,361	-0.02%
2021/12/17	7	82.71	2	82.70	82.40	5	41,536	0.01%
2021/12/16	63	84.78	36	85.29	84.50	27	41,773	0.06%
2021/12/15	3	81.33	4.2	81.76	81.80	-1.2	41,044	0.00%
2021/12/14	30	80.78	36.2	81.70	81.60	-6.2	41,013	-0.02%
2021/12/13	22	83.33	11	83.45	82.80	11	40,747	0.03%
2021/12/10	30	85.19	35	85.45	84.90	-5	40,474	-0.01%
2021/12/09	102.5	86.85	27.1	86.73	84.60	75.4	39,901	0.19%	大買/
2021/12/08	44	87.64	73	88.35	88.40	-29	39,235	-0.07%
2021/12/07	11	83.67	31	83.82	84.30	-20	37,600	-0.05%
2021/12/06	18.8	83.79	6.2	84.57	83.30	12.6	37,365	0.03%
2021/12/03	22.1	85.78	21.2	85.54	86.50	0.9	37,287	0.00%
2021/12/02	62	85.95	40.1	86.12	85.40	21.9	37,252	0.06%
2021/12/01	95.4	85.52	113.3	85.91	86.70	-17.9	36,316	-0.05%	大賣/
2021/11/30	111.9	85.53	147.6	84.30	81.80	-35.6	34,565	-0.10%	大買/大賣/
2021/11/29	59.2	78.46	67.8	81.50	84.90	-8.6	32,731	-0.03%
2021/11/26	53.1	78.40	21.2	77.63	77.20	31.9	31,324	0.10%
2021/11/25	82.2	77.52	104.6	77.18	79.70	-22.4	30,253	-0.07%	大賣/
2021/11/24	37.7	76.28	45.2	76.21	76.40	-7.5	28,302	-0.03%
2021/11/23	60	69.93	48	69.67	69.50	12	27,223	0.04%
2021/11/22	36.2	69.90	93.1	70.26	71.20	-56.9	27,501	-0.21%
2021/11/19	8	67.96	10	67.63	67.30	-2	27,702	-0.01%
2021/11/18	7	68.59	9	68.12	67.70	-2	27,758	-0.01%
2021/11/17	14	68.49	56.2	68.07	68.90	-42.2	27,904	-0.15%
2021/11/16	66.5	69.70	49	69.56	68.20	17.5	27,849	0.06%
2021/11/15	14	67.57	10	67.61	67.40	4	27,355	0.01%
2021/11/12	47.1	67.63	11	67.35	66.80	36.1	27,411	0.13%
2021/11/11	27.2	68.87	14	68.99	68.60	13.2	27,191	0.05%
2021/11/10	39	69.79	91	70.02	69.60	-52	27,049	-0.19%
2021/11/09	46	68.76	44.5	69.00	68.30	1.5	26,377	0.01%
2021/11/08	9	67.62	6	67.63	66.60	3	25,834	0.01%
2021/11/05	11.2	66.94	16	67.85	66.30	-4.8	25,599	-0.02%
2021/11/04	7	64.64	10	64.84	64.70	-3	25,211	-0.01%
2021/11/03	22	64.05	24.2	64.65	64.10	-2.2	25,388	-0.01%
2021/11/02	35	66.87	51.4	67.27	65.50	-16.4	25,396	-0.06%
2021/11/01	77.5	67.28	92	67.40	68.00	-14.5	25,138	-0.06%
2021/10/29	77.1	63.75	89.5	64.09	64.20	-12.4	24,825	-0.05%
2021/10/28	108.2	62.35	77	62.95	61.60	31.2	24,286	0.13%	大買/
2021/10/27	8	61.71	28	61.75	62.10	-20	24,335	-0.08%
2021/10/26	39	62.04	28	61.84	61.20	11	24,811	0.04%
2021/10/25	47	61.26	14	61.18	61.60	33	25,087	0.13%
2021/10/22	97.2	62.08	11.1	61.68	62.00	86.1	25,756	0.33%
2021/10/21	48.1	60.01	43	60.17	60.50	5	26,940	0.02%
2021/10/20	25	58.59	26	58.98	58.30	-1	27,151	0.00%
2021/10/19	33	57.25	24	57.90	57.10	9	27,572	0.03%
2021/10/18	23	56.94	7.7	56.71	56.80	15.3	28,329	0.05%
2021/10/15	10	57.42	26	58.42	58.80	-16	28,865	-0.06%
2021/10/14	15	55.60	17	55.74	55.10	-2	29,007	-0.01%
2021/10/13	18.5	56.57	18	56.27	54.90	0.5	29,386	0.00%
2021/10/12	39	58.50	14	57.85	57.70	25	29,393	0.09%
2021/10/08	15	61.18	12	61.20	61.30	3	29,452	0.01%
2021/10/07	32	61.46	37	61.66	62.10	-5	29,875	-0.02%
2021/10/06	15	60.18	40.2	59.34	58.50	-25.2	31,380	-0.08%
2021/10/05	42	59.03	14	58.49	60.40	28	32,249	0.09%
2021/10/04	14	59.92	10	59.99	58.20	4	32,428	0.01%
2021/10/01	15	61.15	21	60.49	60.50	-6	33,205	-0.02%
2021/09/30	9	63.11	9	63.27	63.60	0	34,625	0.00%
2021/09/29	41.6	63.56	24	64.25	63.20	17.6	34,630	0.05%
2021/09/28	8.4	67.13	13	67.33	67.10	-4.7	34,636	-0.01%
2021/09/27	14	68.97	11	69.22	68.10	3	34,805	0.01%
2021/09/24	7	69.87	26.8	69.90	69.00	-19.8	35,209	-0.06%
2021/09/23	50	70.16	39	70.41	69.60	11	35,387	0.03%
2021/09/22	28.9	68.47	22	69.37	69.30	6.9	35,842	0.02%
2021/09/17	20	68.33	19	68.61	69.40	1	36,073	0.00%
2021/09/16	17	68.74	29	68.94	69.00	-12	36,748	-0.03%
2021/09/15	8	66.94	23	66.97	67.10	-15	37,667	-0.04%
2021/09/14	10	68.76	5	68.70	68.10	5	39,322	0.01%
2021/09/13	16	69.04	17	68.83	68.30	-1	40,604	0.00%
2021/09/10	18	67.41	31	67.95	69.30	-13	41,229	-0.03%
2021/09/09	31	66.91	26	66.94	67.00	5	43,160	0.01%
2021/09/08	106.2	65.88	81	65.82	65.00	25.2	43,523	0.06%	大買/
2021/09/07	52.4	69.89	43	70.34	68.60	9.4	43,238	0.02%
2021/09/06	34	70.80	31	71.19	70.60	3	42,950	0.01%
2021/09/03	8	70.37	35	71.40	72.00	-27	42,853	-0.06%
2021/09/02	130	73.06	133.9	71.74	68.80	-3.9	43,072	-0.01%	大買/大賣/
2021/09/01	14	69.88	17.4	70.19	70.70	-3.4	42,978	-0.01%
2021/08/31	7	70.13	9	70.12	70.40	-2	43,744	0.00%
2021/08/30	20.2	69.78	10	70.05	69.60	10.2	43,580	0.02%
2021/08/27	26	69.49	25	69.60	68.70	1	43,718	0.00%
2021/08/26	22	69.77	42.1	69.67	70.20	-20.1	43,464	-0.05%
2021/08/25	85	68.48	60	68.64	68.70	25	42,798	0.06%
2021/08/24	6.4	64.98	10	64.71	64.60	-3.6	41,825	-0.01%
2021/08/23	6	64.67	23	64.49	64.90	-17	41,991	-0.04%
2021/08/20	34	61.99	21	61.87	62.00	13	42,002	0.03%
2021/08/19	17	61.00	24	61.21	60.00	-7	42,029	-0.02%
2021/08/18	24	58.40	31	58.61	60.30	-7	42,809	-0.02%
2021/08/17	4	57.75	8	59.09	56.00	-4	42,930	-0.01%
2021/08/16	39	59.63	31	60.21	59.20	8	42,830	0.02%
2021/08/13	16	61.74	15	61.17	59.80	1	42,736	0.00%
2021/08/12	20	62.28	10	62.70	63.00	10	42,761	0.02%
2021/08/11	20	62.83	52	62.42	63.00	-32	42,854	-0.07%
2021/08/10	10.2	63.26	30	63.88	62.70	-19.8	42,903	-0.05%
2021/08/09	12.2	66.76	5	67.38	65.50	7.2	43,104	0.02%
2021/08/06	18	69.86	28	70.10	69.30	-10	43,250	-0.02%
2021/08/05	22.3	71.16	31.8	71.17	71.60	-9.5	43,441	-0.02%
2021/08/04	51	70.75	40	70.87	69.70	11	43,842	0.03%
2021/08/03	22	69.21	40	69.32	69.00	-18	43,935	-0.04%
2021/08/02	34	69.11	25	69.00	68.70	9	44,212	0.02%
2021/07/30	46	71.52	51	71.80	69.80	-5	44,358	-0.01%
2021/07/29	27	69.10	42.5	69.49	71.80	-15.5	44,148	-0.04%
2021/07/28	81.4	67.09	45.3	67.76	67.60	36.1	44,340	0.08%
2021/07/27	118	72.83	136	73.22	71.70	-18	44,608	-0.04%	大買/大賣/
2021/07/26	51	70.07	67.6	70.69	71.20	-16.6	43,726	-0.04%
2021/07/23	79.6	69.76	113	69.57	67.90	-33.4	43,313	-0.08%	大賣/
2021/07/22	103	69.35	113.2	69.48	69.30	-10.2	43,250	-0.02%	大買/大賣/
2021/07/21	63	67.21	64.2	67.39	66.40	-1.2	43,084	0.00%
2021/07/20	47.1	66.16	55	66.18	65.10	-7.9	44,059	-0.02%
2021/07/19	49	66.80	38	67.14	67.10	11	45,994	0.02%
2021/07/16	32	65.28	7	65.91	65.10	25	47,289	0.05%
2021/07/15	72	65.34	30	65.62	65.50	42	50,274	0.08%
2021/07/14	55	67.10	151.1	67.01	66.50	-96.1	51,027	-0.19%	大賣/
2021/07/13	351	69.73	156.3	69.34	67.10	194.7	50,995	0.38%	大買/大賣/鉅額交易
2021/07/12	62	66.09	81.2	66.80	67.70	-19.2	49,305	-0.04%
2021/07/09	31.1	64.35	25	64.28	63.90	6.1	48,631	0.01%
2021/07/08	47.3	65.15	30.1	64.73	64.20	17.2	49,415	0.03%
2021/07/07	56	64.31	92.1	64.06	65.70	-36.1	49,823	-0.07%
2021/07/06	11	61.63	50	60.69	60.70	-39	49,067	-0.08%
2021/07/05	37	62.27	28	62.51	62.00	9	50,883	0.02%
2021/07/02	24	60.35	35.1	60.52	61.30	-11.1	51,926	-0.02%
2021/07/01	28	58.72	7	59.44	58.80	21	52,148	0.04%
2021/06/30	9.2	62.44	5	61.88	61.10	4.2	51,772	0.01%
2021/06/29	95	62.92	59.4	62.63	62.00	35.6	51,477	0.07%
2021/06/28	27	61.27	51	61.21	61.00	-24	50,641	-0.05%
2021/06/25	57	62.12	50	62.07	60.90	7	50,287	0.01%
2021/06/24	65.1	62.83	34	62.85	62.80	31.1	49,465	0.06%
2021/06/23	67	62.03	129.2	62.34	64.50	-62.2	48,366	-0.13%	大賣/
2021/06/22	71	60.36	88	61.26	59.60	-17	46,598	-0.04%
2021/06/21	56.2	58.49	74.5	58.89	59.20	-18.3	45,198	-0.04%
2021/06/18	159	59.14	173.2	59.25	58.00	-14.2	44,400	-0.03%	大買/大賣/
2021/06/17	25	55.13	20	55.30	56.50	5	42,212	0.01%
2021/06/16	10	54.56	42	53.39	53.20	-32	41,615	-0.08%
2021/06/15	19	54.48	16	54.49	54.50	3	41,494	0.01%
2021/06/11	13	53.99	11	54.22	53.70	2	41,405	0.00%
2021/06/10	94	56.33	26	55.83	55.10	68	41,386	0.16%
2021/06/09	66.7	54.56	66	54.97	54.50	0.7	40,538	0.00%
2021/06/08	65	54.12	102.2	54.44	53.40	-37.2	39,603	-0.09%	大賣/
2021/06/07	13	51.77	14	51.41	52.30	-1	38,610	0.00%
2021/06/04	37	52.64	35	52.24	51.50	2	38,533	0.01%
2021/06/03	59	52.09	35.1	52.21	52.70	23.9	38,248	0.06%
2021/06/02	13.1	52.04	10	51.41	50.70	3.1	37,984	0.01%
2021/06/01	23	52.06	46	51.85	51.60	-23	37,889	-0.06%
2021/05/28	36	51.05	36	51.35	50.80	0	37,541	0.00%
2021/05/27	55	50.11	54	50.02	50.00	1	37,595	0.00%
2021/05/26	66	50.64	46	50.56	49.65	20	38,069	0.05%
2021/05/25	14	46.88	27	47.38	49.35	-13	37,991	-0.03%
2021/05/24	15	44.54	9	44.77	44.90	6	37,818	0.02%
2021/05/21	13	44.03	17	43.79	44.10	-4	37,958	-0.01%
2021/05/20	18	44.19	19	43.28	42.90	-1	38,330	0.00%
2021/05/19	37	44.59	19	44.41	45.55	18	38,318	0.05%
2021/05/18	45	44.06	40	44.17	45.15	5	38,251	0.01%
2021/05/17	16	42.87	38	42.20	41.35	-22	38,136	-0.06%
2021/05/14	27	46.29	19	45.57	44.45	8	37,652	0.02%
2021/05/13	56	45.06	75	45.46	46.10	-19	37,223	-0.05%
2021/05/12	40.1	47.90	56	46.25	45.20	-16	36,716	-0.04%
2021/05/11	21.1	48.82	38	48.70	48.10	-17	35,969	-0.05%
2021/05/10	58.1	52.81	8	51.95	51.50	50.1	35,516	0.14%
2021/05/07	13	52.99	12	53.78	54.70	1	35,156	0.00%
2021/05/06	9	52.78	34	52.21	51.20	-25	34,824	-0.07%
2021/05/05	41	54.32	25	54.36	51.80	16	34,990	0.05%
2021/05/04	88	52.96	133	53.36	55.20	-45	34,372	-0.13%	大賣/
2021/05/03	73.5	57.19	48	55.99	54.90	25.5	33,362	0.08%
2021/04/29	21	58.05	30	57.54	58.00	-9	32,885	-0.03%
2021/04/28	78	57.75	21	57.56	56.90	57	32,626	0.17%
2021/04/27	36	56.62	26	57.01	56.10	10	32,409	0.03%
2021/04/26	71.7	59.82	82	59.46	58.80	-10.3	31,778	-0.03%
2021/04/23	48	57.35	141	57.96	58.30	-93	30,344	-0.31%	大賣/
2021/04/22	115.5	56.52	148.8	56.11	53.00	-33.2	29,151	-0.11%	大買/大賣/
2021/04/21	200.7	56.52	163	56.83	56.40	37.6	27,746	0.14%	大買/大賣/
2021/04/20	35	50.42	76	51.81	52.90	-41	24,892	-0.16%
2021/04/19	29	47.48	58	47.78	48.15	-29	23,884	-0.12%
2021/04/16	24	46.61	17	46.44	46.15	7	23,470	0.03%
2021/04/15	44	46.17	17	46.59	46.50	27	23,342	0.12%
2021/04/14	194	47.96	204	45.89	46.55	-10	23,124	-0.04%	大買/大賣/
2021/04/13	127	50.20	96.5	50.27	48.20	30.5	22,165	0.14%	大買/
2021/04/12	88	49.47	64	49.69	48.60	24	20,842	0.12%
2021/04/09	331	48.98	221	48.94	48.55	110	20,153	0.55%	大買/大賣/鉅額交易
2021/04/08	81	45.88	118	46.31	48.00	-37	18,280	-0.20%	大賣/
2021/04/07	27	43.42	35	43.44	43.65	-8	17,193	-0.05%
2021/04/06	76	41.67	70	42.37	42.45	6	17,560	0.03%
2021/04/01	56	41.73	54	41.75	41.75	2	17,712	0.01%
2021/03/31	19	41.96	32	42.04	42.20	-13	17,669	-0.07%
2021/03/30	3.2	41.25	3.1	41.27	41.25	0.1	17,764	0.00%
2021/03/29	3	41.55	5	41.43	41.60	-2	18,033	-0.01%
2021/03/26	17	41.01	3	41.07	41.15	14	18,784	0.07%
2021/03/25	82	41.09	70	40.96	41.05	12	18,873	0.06%
2021/03/24	3	41.27	0	0.00	41.00	3	19,006	0.02%
2021/03/23	2	41.43	7	41.21	41.15	-5	19,321	-0.03%
2021/03/22	3	41.85	4	41.55	41.60	-1	19,501	-0.01%
2021/03/19	9	41.51	15	41.60	41.55	-6	19,841	-0.03%
2021/03/18	21	42.36	1	42.60	42.20	20	20,037	0.10%
2021/03/17	34	43.21	20	43.10	43.00	14	20,750	0.07%
2021/03/16	3	42.75	37	42.68	43.30	-34	21,165	-0.16%
2021/03/15	10	41.52	3	41.48	41.55	7	23,087	0.03%
2021/03/12	2	41.38	20	41.17	41.25	-18	24,180	-0.07%
2021/03/11	38	41.08	17.1	40.84	41.15	20.9	25,079	0.08%
2021/03/10	70	40.55	51	40.89	40.30	19	27,227	0.07%
2021/03/09	15	41.00	12	40.90	40.80	3	28,202	0.01%
2021/03/08	10	41.68	4	41.63	41.60	6	28,620	0.02%
2021/03/05	11	41.32	7	41.26	40.85	4	29,173	0.01%
2021/03/04	12	42.44	9	42.19	42.00	3	29,757	0.01%
2021/03/03	13	42.47	0	0.00	42.45	13	29,771	0.04%
2021/03/02	37	45.45	33	44.95	43.20	4	29,757	0.01%
2021/02/26	42	45.50	22	45.40	44.80	20	29,441	0.07%
2021/02/25	105	45.61	146.6	45.01	46.50	-41.6	28,947	-0.14%	大買/大賣/
2021/02/24	80	43.42	87.1	43.57	42.90	-7.1	28,334	-0.03%
2021/02/23	49	43.54	62	43.88	43.40	-13	28,170	-0.05%
2021/02/22	45	43.73	64	43.77	43.50	-19	27,996	-0.07%
2021/02/19	37.6	42.91	38	42.79	43.25	-0.4	27,507	0.00%
2021/02/18	16	42.16	16	42.05	42.45	0	27,405	0.00%
2021/02/17	19	40.92	13	41.03	40.90	6	27,170	0.02%
2021/02/04	12	38.99	1	39.55	38.95	11	26,891	0.04%
2021/02/03	2	40.30	0	0.00	39.40	2	26,883	0.01%
2021/02/02	5	39.79	0	0.00	39.70	5	26,830	0.02%
2021/02/01	24	39.08	24	39.04	39.00	0	26,794	0.00%
2021/01/29	6	40.85	7	40.18	40.00	-1	26,700	0.00%
2021/01/28	18	40.98	37	40.86	41.00	-19	26,567	-0.07%
2021/01/27	75	41.88	51	41.74	41.45	24	26,466	0.09%
2021/01/26	8	40.33	5	39.90	40.20	3	25,920	0.01%
2021/01/25	9	40.26	7.1	40.19	40.40	2	25,874	0.01%
2021/01/22	30.1	39.99	37	39.98	40.45	-7	25,767	-0.03%
2021/01/21	19	38.92	10.2	38.95	38.35	8.8	25,526	0.03%
2021/01/20	37	41.32	6.1	41.88	39.20	31	25,271	0.12%
2021/01/19	16	43.28	6	43.25	42.95	10	24,844	0.04%
2021/01/18	12.1	43.41	16	43.09	43.45	-4	24,675	-0.02%
2021/01/15	71.1	44.42	67	44.48	43.85	4.1	24,390	0.02%
2021/01/14	30	43.63	17	43.58	43.35	13	23,214	0.06%
2021/01/13	35	43.03	25	43.14	43.20	10	22,781	0.04%
2021/01/12	17	42.42	19	41.82	41.90	-2	22,334	-0.01%
2021/01/11	24	42.79	19.2	42.38	42.95	4.8	22,159	0.02%
2021/01/08	4	41.86	2	41.58	42.00	2	22,102	0.01%
2021/01/07	8	42.69	34	42.22	42.00	-26	22,321	-0.12%
2021/01/06	27	41.52	15	42.30	41.55	12	22,178	0.05%
2021/01/05	9	42.01	13	41.58	42.25	-4	21,936	-0.02%
2021/01/04	13.2	42.21	77	41.99	41.80	-63.8	21,825	-0.29%
2020/12/31	5	43.66	5	43.46	42.80	0	21,588	0.00%
2020/12/30	19	43.89	23	44.12	43.65	-4	21,398	-0.02%
2020/12/29	45	44.42	53.1	43.94	43.90	-8.1	21,047	-0.04%
2020/12/28	19.1	42.08	18	41.52	42.65	1.1	20,134	0.01%
2020/12/25	4.1	42.06	44	41.90	41.70	-39.9	19,751	-0.20%
2020/12/24	1	42.80	15	42.50	42.20	-14	19,574	-0.07%
2020/12/23	17	42.74	15	42.58	42.60	2	19,383	0.01%
2020/12/22	132	43.55	34	43.33	41.80	98	19,094	0.51%	大買/
2020/12/21	2	40.55	7	41.13	41.50	-5	18,269	-0.03%
2020/12/18	23	41.12	5	41.22	41.10	18	18,105	0.10%
2020/12/17	21	41.23	18	41.58	41.10	3	17,956	0.02%
2020/12/16	13	42.61	9.2	42.72	42.50	3.8	17,643	0.02%
2020/12/15	17	42.39	31	42.85	41.60	-14	17,424	-0.08%
2020/12/14	6	43.87	10	43.69	43.40	-4	17,103	-0.02%
2020/12/11	58	44.35	59	43.54	44.25	-1	16,861	-0.01%
2020/12/10	34	44.79	64.1	44.74	44.05	-30.1	15,993	-0.19%
2020/12/09	139	47.03	137.5	47.19	45.70	1.5	15,207	0.01%	大買/大賣/
2020/12/08	78	44.95	78	44.83	45.70	0	13,020	0.00%
2020/12/07	45.6	44.41	59	43.98	43.05	-13.4	11,934	-0.11%
2020/12/04	77.2	43.14	121	43.61	44.30	-43.8	11,044	-0.40%	大賣/
2020/12/03	19	40.72	151	41.99	42.55	-132	8,896	-1.48%	大賣/鉅額交易
2020/12/02	12	39.20	80	39.10	38.70	-68	8,094	-0.84%
2020/12/01	68	38.75	8	38.99	38.70	60	7,662	0.78%
2020/11/30	43	38.61	42	38.60	37.75	1	7,067	0.01%
2020/11/27	8	36.04	5	36.13	36.20	3	6,504	0.05%
2020/11/26	10	36.23	20	36.23	36.25	-10	6,560	-0.15%
2020/11/25	20	34.93	10	34.96	35.25	10	6,471	0.15%
2020/11/24	20	35.71	30	35.95	35.40	-10	6,440	-0.16%
2020/11/23	39	35.65	33	35.37	35.95	6	6,216	0.10%
2020/11/20	3	34.35	2	34.28	34.35	1	5,793	0.02%
2020/11/19	7	33.97	0	0.00	33.85	7	5,733	0.12%
2020/11/17	1	33.55	31	33.40	33.50	-30	5,675	-0.53%
2020/11/16	1.1	33.05	6	33.05	33.15	-4.9	5,760	-0.09%
2020/11/12	10	32.70	0	0.00	32.55	10	6,027	0.17%
2020/11/11	1	32.95	1.1	32.94	32.85	-0.1	6,233	0.00%
2020/11/09	20	32.60	0	0.00	32.55	20	6,280	0.32%
2020/11/06	6	33.03	4	33.00	32.40	2	6,308	0.03%
2020/11/04	1	32.60	0	0.00	32.60	1	6,454	0.02%
2020/11/03	4	32.79	1	32.80	32.90	3	6,647	0.05%
2020/11/02	2	32.35	5	32.35	32.50	-3	6,846	-0.04%
2020/10/30	2	31.75	3	31.85	31.65	-1	6,946	-0.01%
2020/10/29	3	32.03	1	32.35	32.35	2	7,069	0.03%
2020/10/28	2	33.00	0	0.00	32.85	2	7,182	0.03%
2020/10/27	2	33.40	0	0.00	33.40	2	7,980	0.03%
2020/10/26	1	33.65	1	33.55	33.55	0	8,108	0.00%
2020/10/23	3	33.92	3	34.05	33.90	0	8,170	0.00%
2020/10/22	5	34.45	7.1	34.80	34.20	-2.1	8,650	-0.02%
2020/10/21	0	0.00	5	34.14	34.00	-5	8,799	-0.06%
2020/10/20	1	34.40	1	34.10	34.10	0	8,904	0.00%
2020/10/19	1	34.50	0	0.00	34.50	1	8,956	0.01%
2020/10/16	3	34.53	5	35.07	34.50	-2	8,991	-0.02%
2020/10/15	11	35.62	17	35.30	35.60	-6	8,927	-0.07%
2020/10/14	1	33.95	1	34.20	34.25	0	8,613	0.00%
2020/10/13	2	33.38	0	0.00	33.45	2	8,718	0.02%
2020/10/12	6	33.58	2	34.10	33.50	4	8,986	0.04%
2020/10/08	1	34.30	20	34.25	34.20	-19	9,028	-0.21%
2020/10/07	0	0.00	2	34.35	34.40	-2	9,079	-0.02%
2020/10/06	2.1	34.25	0	0.00	34.25	2.1	9,169	0.02%
2020/09/30	0	0.00	1	34.00	34.15	-1	9,459	-0.01%
2020/09/29	3	33.82	3	33.83	33.75	0	9,617	0.00%
2020/09/28	24	34.09	8	34.14	33.90	16	9,959	0.16%
2020/09/25	8	33.11	0	0.00	33.25	8	10,610	0.08%
2020/09/24	2	33.95	2	33.83	33.35	0	11,107	0.00%
2020/09/23	1	34.65	0	0.00	34.55	1	11,120	0.01%
2020/09/22	0	0.00	2	34.50	34.55	-2	11,169	-0.02%
2020/09/21	24	34.93	1	35.70	34.90	23	11,158	0.21%
2020/09/18	3	35.92	2	36.00	35.75	1	11,133	0.01%
2020/09/17	3	35.92	3	35.87	36.10	0	11,111	0.00%
2020/09/16	8	35.68	8	35.56	35.45	0	10,976	0.00%
2020/09/15	7	35.46	8	35.40	35.30	-1	10,937	-0.01%
2020/09/14	7.1	35.16	1	35.25	35.10	6.1	11,011	0.06%
2020/09/11	1	35.45	0	0.00	35.05	1	11,033	0.01%
2020/09/10	3	35.93	4	35.85	35.45	-1	11,042	-0.01%
2020/09/09	1	34.75	3	35.62	35.90	-2	11,088	-0.02%
2020/09/08	4	35.28	2	35.23	35.25	2	11,062	0.02%
2020/09/07	11	36.77	18	36.69	35.50	-7	11,222	-0.06%
2020/09/04	6	35.09	23	35.12	36.00	-17	10,950	-0.16%
2020/09/03	9	35.73	6	35.68	35.35	3	10,853	0.03%
2020/09/02	6	35.32	8	35.34	35.60	-2	10,878	-0.02%
2020/09/01	15	34.87	1	34.90	34.85	14	11,131	0.13%
2020/08/31	6	34.72	4	34.83	34.80	2	10,967	0.02%
2020/08/28	1	34.45	10	34.12	34.40	-9	10,840	-0.08%
2020/08/27	21	34.68	3	35.03	35.15	18	10,857	0.17%
2020/08/26	1	33.95	1	33.90	33.90	0	10,986	0.00%
2020/08/25	10	33.70	6	33.76	33.60	4	11,005	0.04%
2020/08/24	8	33.46	0	0.00	33.45	8	11,001	0.07%
2020/08/21	4	33.50	6	33.66	33.65	-2	11,014	-0.02%
2020/08/20	7	33.35	1	32.60	33.00	6	11,012	0.05%
2020/08/19	2.2	36.47	0	0.00	35.65	2.2	10,851	0.02%
2020/08/18	25.3	36.98	18	36.87	36.45	7.3	10,844	0.07%
2020/08/17	10.5	36.26	21	36.50	36.85	-10.5	10,705	-0.10%
2020/08/14	1	35.40	1	35.45	35.40	0	10,541	0.00%
2020/08/13	1	35.70	6	35.63	35.20	-5	10,583	-0.05%
2020/08/12	0	0.00	3	35.43	35.55	-3	10,578	-0.03%
2020/08/11	5	35.63	3	36.03	35.40	2	10,619	0.02%
2020/08/10	28	35.74	36	35.47	35.20	-8	10,633	-0.08%
2020/08/07	24	36.52	24	36.00	35.75	0	10,730	0.00%
2020/08/06	10	37.24	59	37.22	37.45	-49	10,749	-0.46%
2020/08/05	25	37.11	9.1	37.12	36.90	15.9	10,688	0.15%
2020/08/04	13	36.97	12	37.22	37.10	1	10,597	0.01%
2020/08/03	12	36.76	3	36.92	36.85	9	10,564	0.09%
2020/07/31	132	37.30	44	37.35	37.15	88	10,441	0.84%	大買/
2020/07/30	3	35.68	2	35.98	36.35	1	9,654	0.01%
2020/07/29	5	35.64	9	35.66	35.50	-4	9,631	-0.04%
2020/07/28	24	36.34	14	35.89	35.65	10	9,736	0.10%
2020/07/27	7	35.20	2	35.30	35.25	5	9,497	0.05%
2020/07/24	5	34.37	8	34.76	34.25	-3	9,370	-0.03%
2020/07/23	0	0.00	1	35.40	34.85	-1	9,367	-0.01%
2020/07/22	0	0.00	2	35.15	35.05	-2	9,487	-0.02%
2020/07/21	1	34.85	1	35.30	34.85	0	9,454	0.00%
2020/07/20	2	35.00	2	34.55	34.50	0	9,423	0.00%
2020/07/17	5	35.62	8	34.48	34.85	-3	9,443	-0.03%
2020/07/16	11	35.00	21	35.37	35.60	-10	9,483	-0.11%
2020/07/15	4	33.96	9	33.97	34.20	-5	9,227	-0.05%
2020/07/14	8	33.90	0	0.00	33.50	8	9,231	0.09%
2020/07/13	3	34.30	2	34.38	34.30	1	9,247	0.01%
2020/07/10	9	35.88	7	35.79	35.55	2	9,270	0.02%
2020/07/09	6	37.10	80	37.28	36.70	-74	9,162	-0.81%
2020/07/08	10	37.28	14	37.25	37.20	-4	9,011	-0.04%
2020/07/07	58	36.88	10	37.79	37.00	48	8,909	0.54%
2020/07/06	16	38.51	158	38.54	38.55	-142	8,697	-1.63%	大賣/鉅額交易
2020/07/03	17	35.72	35	35.53	36.45	-18	8,188	-0.22%
2020/07/02	8	34.25	13	34.08	34.20	-5	7,697	-0.06%
2020/07/01	0	0.00	2.4	33.79	33.80	-2.4	7,699	-0.03%
2020/06/29	0	0.00	3.1	33.08	33.00	-3.1	7,759	-0.04%
2020/06/24	2	33.43	2	33.30	33.30	0	7,783	0.00%
2020/06/23	3	33.67	3	33.55	33.55	0	7,879	0.00%
2020/06/22	10	33.78	4	33.65	33.50	6	7,964	0.08%
2020/06/19	1	34.05	8	33.89	33.60	-7	8,082	-0.09%
2020/06/17	2	33.60	0	0.00	33.75	2	8,047	0.02%
2020/06/16	6	33.96	1	34.25	33.95	5	8,149	0.06%
2020/06/15	1	33.45	1	33.55	33.30	0	8,200	0.00%
2020/06/12	8	33.39	14	33.02	34.15	-6	8,265	-0.07%
2020/06/11	5	32.88	4	32.98	32.75	1	8,149	0.01%
2020/06/10	1	33.60	0.5	33.70	33.70	0.5	8,183	0.01%
2020/06/09	3	33.97	3	33.90	33.90	0	8,370	0.00%
2020/06/08	15	35.36	10	35.36	34.85	5	8,405	0.06%
2020/06/05	3	33.88	21	34.07	33.90	-18	8,023	-0.22%
2020/06/04	22	33.64	2	34.08	33.60	20	8,147	0.25%
2020/06/03	2	34.13	81	34.20	34.15	-79	8,189	-0.96%
2020/06/02	23	34.56	52	34.50	34.55	-29	8,115	-0.36%
2020/06/01	0	0.00	1	33.20	33.60	-1	7,927	-0.01%
2020/05/25	0	0.00	2	33.55	33.70	-2	8,973	-0.02%
2020/05/22	1	32.70	0	0.00	32.60	1	8,967	0.01%
2020/05/21	0	0.00	5	33.65	33.65	-5	8,967	-0.06%
2020/05/20	2	33.55	3	33.42	33.55	-1	9,054	-0.01%
2020/05/19	1	32.90	5	32.80	33.20	-4	9,104	-0.04%
2020/05/18	1	32.85	13.5	32.98	32.40	-12.5	9,309	-0.13%
2020/05/15	0	0.00	68	34.17	33.45	-68	9,366	-0.73%
2020/05/14	18	34.48	11	33.92	33.70	7	9,582	0.07%
2020/05/13	18	34.31	6	34.38	34.40	12	9,598	0.13%
2020/05/12	2	33.78	16	33.73	33.40	-14	9,448	-0.15%
2020/05/11	3	32.85	1	33.05	33.05	2	9,464	0.02%
2020/05/08	3	32.70	14	33.12	32.70	-11	9,395	-0.12%
2020/05/05	1	33.15	6	32.93	32.55	-5	9,207	-0.05%
2020/05/04	18	32.72	4	32.43	32.85	14	9,141	0.15%
2020/04/30	8.9	31.98	48	31.82	32.70	-39.1	8,989	-0.44%
2020/04/29	3	30.98	0	0.00	30.90	3	8,825	0.03%
2020/04/28	0	0.00	7	31.21	30.95	-7	8,819	-0.08%
2020/04/27	3	30.38	7	30.51	30.70	-4	8,850	-0.05%
2020/04/23	11	29.54	2	29.65	29.30	9	8,710	0.10%
2020/04/22	3	28.82	1	28.55	29.05	2	8,702	0.02%
2020/04/21	0	0.00	6	29.32	28.75	-6	8,808	-0.07%
2020/04/20	2	29.00	0	0.00	29.00	2	8,715	0.02%
2020/04/17	0	0.00	5	29.46	28.80	-5	8,765	-0.06%
2020/04/16	5	28.95	10	29.18	29.10	-5	8,703	-0.06%
2020/04/15	4	29.19	5	29.15	29.05	-1	8,664	-0.01%
2020/04/14	1	28.60	0	0.00	28.65	1	8,655	0.01%
2020/04/13	1	28.40	4	28.20	28.00	-3	8,677	-0.03%
2020/04/10	1	28.50	0	0.00	28.30	1	8,761	0.01%
2020/04/09	8	28.97	1	28.75	28.45	7	9,015	0.08%
2020/04/08	15	28.38	8	28.38	28.90	7	9,001	0.08%
2020/04/07	57	27.17	1	27.20	27.30	56	8,905	0.63%
2020/04/06	2	26.50	2	26.55	26.60	0	9,145	0.00%
2020/04/01	30	26.15	0	0.00	26.15	30	9,526	0.31%
2020/03/31	1	25.95	0	0.00	25.95	1	9,491	0.01%
2020/03/30	0	0.00	6	24.70	25.70	-6	9,638	-0.06%
2020/03/27	1	25.60	6	26.19	25.60	-5	9,646	-0.05%
2020/03/26	7	26.03	1	26.00	26.05	6	9,570	0.06%
2020/03/25	24	25.47	9	26.04	26.00	15	9,519	0.16%
2020/03/20	3	24.20	5	24.22	24.30	-2	10,014	-0.02%
2020/03/19	6	22.55	1	24.50	22.55	5	10,038	0.05%
2020/03/18	2	25.80	0	0.00	25.05	2	10,011	0.02%
2020/03/17	34	25.72	46	25.74	25.05	-12	10,270	-0.12%
2020/03/16	2	28.15	5	27.52	26.45	-3	10,196	-0.03%
2020/03/13	39	27.65	32	27.24	27.90	7	10,206	0.07%
2020/03/12	2	31.03	5	30.26	30.20	-3	10,016	-0.03%
2020/03/11	0	0.00	22	32.78	32.40	-22	10,010	-0.22%
2020/03/10	37	32.59	31	32.92	33.05	6	10,412	0.06%
2020/03/09	5	33.45	2	33.45	33.00	3	10,701	0.03%
2020/03/06	0	0.00	1	34.80	34.75	-1	10,583	-0.01%
2020/03/05	0	0.00	2	35.25	35.20	-2	10,574	-0.02%
2020/03/04	1	35.25	3	34.93	34.85	-2	10,516	-0.02%
2020/03/03	4	35.60	5	35.62	35.15	-1	10,472	-0.01%
2020/03/02	31	35.26	11	34.95	35.50	20	10,424	0.19%
2020/02/27	16	34.98	3	35.90	34.15	13	10,167	0.13%
2020/02/26	4	35.80	6	35.45	36.00	-2	9,735	-0.02%
2020/02/25	1	34.95	9	34.76	35.15	-8	9,448	-0.08%
2020/02/24	2	34.90	3	34.90	35.00	-1	9,393	-0.01%
2020/02/21	6	35.07	13	35.24	35.40	-7	9,348	-0.07%
2020/02/20	36	35.33	41	35.05	35.00	-5	9,230	-0.05%
2020/02/19	14	35.00	18	35.37	35.30	-4	9,113	-0.04%
2020/02/18	16	34.70	6	34.87	34.65	10	8,882	0.11%
2020/02/17	18	34.66	22	35.16	34.65	-4	8,773	-0.05%
2020/02/14	12	34.13	1	33.50	34.00	11	8,475	0.13%
2020/02/13	5	33.83	10	33.65	33.50	-5	8,308	-0.06%
2020/02/12	41	33.60	24	33.40	33.60	17	8,348	0.20%
2020/02/11	5	32.15	4	32.14	32.20	1	8,274	0.01%
2020/02/07	10	32.04	1	32.00	31.85	9	8,493	0.11%
2020/02/06	6	32.35	0	0.00	32.40	6	8,669	0.07%
2020/02/05	24	32.21	21	32.57	31.80	3	8,800	0.03%
2020/02/04	3	31.70	1	31.60	32.10	2	8,800	0.02%
2020/02/03	32	31.13	39	30.87	31.20	-7	8,871	-0.08%
2020/01/31	36	32.58	35	32.50	32.50	1	8,827	0.01%
2020/01/30	3	32.85	5	32.52	32.25	-2	9,107	-0.02%
2020/01/20	0	0.00	4	35.80	35.80	-4	9,084	-0.04%
2020/01/17	3	35.57	9	35.72	35.45	-6	9,265	-0.06%
2020/01/16	3	35.52	1	35.50	35.45	2	9,526	0.02%
2020/01/15	31	35.61	49	36.04	35.55	-18	9,835	-0.18%
2020/01/14	12	35.35	6	35.42	35.40	6	9,947	0.06%
2020/01/13	7	35.04	1	35.10	35.15	6	10,704	0.06%
2020/01/10	30	34.30	31	34.05	34.15	-1	11,060	-0.01%
2020/01/09	3	34.30	1	34.45	34.30	2	11,048	0.02%
2020/01/08	7	34.14	1	34.10	34.00	6	11,063	0.05%
2020/01/07	7	34.91	0	0.00	34.80	7	11,090	0.06%
2020/01/06	5	35.47	1	35.45	35.20	4	11,228	0.04%
2020/01/03	43	37.01	38	36.88	36.25	5	11,149	0.04%
2020/01/02	24	36.70	23	36.91	36.90	1	10,906	0.01%
2019/12/31	19	36.59	15	36.55	36.35	4	10,825	0.04%
2019/12/30	9	37.37	21	37.37	37.10	-12	10,750	-0.11%
2019/12/27	44	36.42	41	36.90	37.30	3	10,473	0.03%
2019/12/26	3	35.90	4	35.99	35.80	-1	10,121	-0.01%
2019/12/25	2	36.40	11	36.40	36.10	-9	10,177	-0.09%
2019/12/24	3	35.75	3	35.80	35.80	0	10,039	0.00%
2019/12/23	1	35.90	12	36.05	36.10	-11	10,132	-0.11%
2019/12/20	2	36.03	0	0.00	35.90	2	10,247	0.02%
2019/12/19	9	35.92	10	35.80	35.90	-1	10,473	-0.01%
2019/12/18	25	36.90	21	37.08	36.30	4	10,454	0.04%
2019/12/17	15	36.49	2	36.18	36.60	13	10,055	0.13%
2019/12/16	1	36.35	3	36.17	36.05	-2	10,068	-0.02%
2019/12/13	0	0.00	3	35.35	35.60	-3	9,918	-0.03%
2019/12/12	10	36.53	18	36.29	35.50	-8	9,803	-0.08%
2019/12/11	3	35.48	10	35.50	35.50	-7	9,404	-0.07%
2019/12/10	6	35.54	8	35.54	35.75	-2	9,363	-0.02%
2019/12/09	4	35.55	3	35.30	35.30	1	9,240	0.01%
2019/12/06	10	35.53	2	35.33	35.55	8	9,233	0.09%
2019/12/05	36	35.43	34	35.68	35.25	2	9,090	0.02%
2019/12/04	11	34.75	15	34.54	34.85	-4	8,701	-0.05%
2019/12/02	4	33.05	0	0.00	33.05	4	8,328	0.05%
2019/11/29	1	33.80	0	0.00	33.45	1	8,386	0.01%
2019/11/28	0	0.00	4	33.88	33.80	-4	8,410	-0.05%
2019/11/27	7	33.96	11	33.88	34.10	-4	8,529	-0.05%
2019/11/25	2	33.05	0	0.00	33.05	2	8,682	0.02%
2019/11/21	3	33.12	0	0.00	33.25	3	8,766	0.03%
2019/11/20	1	33.15	0	0.00	33.15	1	8,779	0.01%
2019/11/19	1	33.55	0	0.00	33.60	1	8,826	0.01%
2019/11/18	1	33.30	5	33.25	33.35	-4	8,874	-0.05%
2019/11/15	4	33.14	50	33.05	33.00	-46	8,970	-0.51%
2019/11/14	1	32.90	0	0.00	33.00	1	9,074	0.01%
2019/11/13	1	33.70	0	0.00	33.25	1	9,090	0.01%
2019/11/12	1	33.20	0	0.00	33.60	1	9,106	0.01%
2019/11/11	6	33.40	1	33.05	33.00	5	9,114	0.05%
2019/11/08	6	34.35	2	34.40	34.30	4	9,043	0.04%
2019/11/07	5	35.13	0	0.00	35.05	5	9,033	0.06%
2019/11/06	16	36.47	13	35.95	35.75	3	9,078	0.03%
2019/11/05	76.5	36.12	24	36.03	36.00	52.5	8,993	0.58%
2019/11/04	2	35.93	1	36.20	35.80	1	8,863	0.01%
2019/11/01	1	35.55	2	35.20	35.70	-1	8,740	-0.01%
2019/10/31	6	35.63	2	35.30	35.05	4	8,780	0.05%
2019/10/30	12	35.76	0	0.00	35.80	12	8,690	0.14%
2019/10/29	34	36.28	17	36.42	36.05	17	8,683	0.20%
2019/10/28	7	35.76	22	35.66	35.60	-15	8,555	-0.18%
2019/10/25	5	35.96	2	35.93	35.50	3	8,580	0.03%
2019/10/24	34	36.60	42	36.66	36.70	-8	8,427	-0.09%
2019/10/23	22	36.42	18	36.39	36.35	4	8,296	0.05%
2019/10/22	17	36.11	8	36.15	36.15	9	8,261	0.11%
2019/10/21	25	36.14	49	36.27	36.30	-24	8,106	-0.30%
2019/10/18	23	34.52	12.2	34.40	34.80	10.8	7,458	0.14%
2019/10/17	3	33.43	0	0.00	33.45	3	7,237	0.04%
2019/10/16	5	33.15	15	33.23	33.20	-10	7,345	-0.14%
2019/10/15	0	0.00	16	34.01	33.40	-16	7,326	-0.22%
2019/10/14	9	33.98	6	33.91	33.75	3	7,233	0.04%
2019/10/08	0	0.00	12	32.84	32.90	-12	7,118	-0.17%
2019/10/07	0	0.00	1	33.60	33.45	-1	7,175	-0.01%
2019/10/04	0	0.00	5	34.16	33.85	-5	7,280	-0.07%
2019/10/03	1	34.05	2	33.70	34.10	-1	7,323	-0.01%
2019/10/02	16	33.95	14	33.81	33.90	2	7,419	0.03%
2019/10/01	14	34.05	12	34.03	34.60	2	7,428	0.03%
2019/09/26	3	34.80	5	34.65	34.10	-2	7,535	-0.03%
2019/09/25	9	34.29	34.2	34.20	34.50	-25.2	7,686	-0.33%
2019/09/24	19	34.32	12.5	34.46	34.15	6.5	7,755	0.08%
2019/09/23	7	33.61	3	33.68	33.75	4	7,525	0.05%
2019/09/20	3	33.72	12	33.49	33.45	-9	7,554	-0.12%
2019/09/19	9.1	33.40	3	33.40	33.50	6.1	7,653	0.08%
2019/09/18	2	32.50	0	0.00	32.55	2	7,571	0.03%
2019/09/17	9	32.48	6	32.53	32.50	3	7,640	0.04%
2019/09/12	18	32.49	15	32.30	32.20	3	7,842	0.04%
2019/09/11	3	31.95	1	32.05	31.90	2	7,914	0.03%
2019/09/10	3.1	32.00	4	31.90	31.90	-0.9	8,037	-0.01%
2019/09/09	1	32.35	0	0.00	32.35	1	8,377	0.01%
2019/09/06	2	33.10	6	33.13	32.90	-4	8,430	-0.05%
2019/09/05	3	32.92	1	32.85	32.90	2	8,426	0.02%
2019/09/03	0	0.00	1	33.20	32.50	-1	8,754	-0.01%
2019/09/02	1	32.60	1	32.35	32.70	0	8,710	0.00%
2019/08/30	6	32.76	4	32.73	32.10	2	8,713	0.02%
2019/08/29	7	32.44	6	32.25	32.30	1	8,640	0.01%
2019/08/28	35	32.47	38	32.51	32.55	-3	8,568	-0.04%
2019/08/27	23	31.77	21	31.60	31.40	2	8,406	0.02%
2019/08/26	2	31.70	0	0.00	31.50	2	8,466	0.02%
2019/08/23	1	32.60	0	0.00	32.40	1	8,468	0.01%
2019/08/22	17	32.47	0	0.00	32.40	17	8,490	0.20%
2019/08/21	2	33.00	7	32.89	32.70	-5	8,500	-0.06%
2019/08/20	9	33.60	8	33.28	32.90	1	8,487	0.01%
2019/08/19	11	33.39	6	33.58	33.40	5	8,459	0.06%
2019/08/16	2	32.50	3	32.02	32.50	-1	8,412	-0.01%
2019/08/15	3	31.65	3	31.73	31.85	0	8,490	0.00%
2019/08/14	45	32.89	5	32.77	32.50	40	8,552	0.47%
2019/08/13	5	32.52	3	32.73	32.50	2	8,640	0.02%
2019/08/12	7	32.36	6	32.53	32.45	1	8,721	0.01%
2019/08/08	6	32.88	0	0.00	32.85	6	8,736	0.07%
2019/08/07	5	33.78	1	33.25	33.20	4	8,803	0.05%
2019/08/06	3	33.12	3	33.80	34.15	0	8,983	0.00%
2019/08/05	1	34.55	3	34.03	33.85	-2	9,305	-0.02%
2019/08/02	12	34.83	13	34.94	34.55	-1	9,570	-0.01%
2019/07/31	11	35.89	2	35.95	36.20	9	9,932	0.09%
2019/07/30	42	35.71	35	36.92	35.60	7	9,958	0.07%
2019/07/29	8	37.25	12	37.26	37.05	-4	9,899	-0.04%
2019/07/26	2	36.85	2	36.95	37.00	0	9,916	0.00%
2019/07/25	7	36.61	0	0.00	36.90	7	9,947	0.07%
2019/07/24	29	36.98	24	37.05	36.80	5	10,024	0.05%
2019/07/23	75	36.70	70	36.17	36.10	5	10,242	0.05%
2019/07/22	27	36.46	16	36.47	36.50	11	10,750	0.10%
2019/07/19	22	35.49	25	35.68	36.05	-3	11,077	-0.03%
2019/07/18	18	34.76	20	34.80	34.50	-2	11,053	-0.02%
2019/07/17	1	36.00	3	35.72	35.65	-2	11,077	-0.02%
2019/07/16	1	36.05	0	35.90	35.90	1	11,708	0.01%
2019/07/15	6	35.78	9	35.76	35.70	-3	11,875	-0.03%
2019/07/12	6	35.77	12	35.70	35.40	-6	12,082	-0.05%
2019/07/11	8	35.81	9	35.68	35.60	-1	12,129	-0.01%
2019/07/10	17	37.54	10	37.50	37.60	7	12,100	0.06%
2019/07/09	0	0.00	6	37.60	37.40	-6	12,054	-0.05%
2019/07/08	5	38.12	17	38.17	38.05	-12	12,117	-0.10%
2019/07/05	0	0.00	3	37.52	37.80	-3	12,158	-0.02%
2019/07/04	12	37.66	23	37.52	37.55	-11	12,166	-0.09%
2019/07/03	16	36.96	30	37.15	36.90	-14	12,483	-0.11%
2019/07/02	49	37.07	35	37.09	37.10	14	12,517	0.11%
2019/07/01	32	36.40	23	36.38	36.45	9	12,550	0.07%
2019/06/27	1	35.00	4	35.09	35.15	-3	13,119	-0.02%
2019/06/26	52	34.47	43	34.75	34.70	9	13,074	0.07%
2019/06/25	16	35.41	0	0.00	35.30	16	13,030	0.12%
2019/06/24	0	0.00	1	35.65	36.00	-1	12,960	-0.01%
2019/06/21	5	35.99	1	35.55	35.05	4	12,923	0.03%
2019/06/20	38	36.13	39.6	35.79	35.70	-1.6	12,880	-0.01%
2019/06/19	1	35.45	0	0.00	35.55	1	12,826	0.01%
2019/06/18	2	35.90	10	35.15	35.05	-8	12,825	-0.06%
2019/06/17	20	35.58	12	35.58	35.50	8	12,844	0.06%
2019/06/14	0	0.00	5	34.53	34.40	-5	12,517	-0.04%
2019/06/13	3	34.15	19	34.12	34.25	-16	12,543	-0.13%
2019/06/12	38	34.99	25	35.01	34.60	13	12,564	0.10%
2019/06/11	2	34.00	7	33.69	34.05	-5	12,406	-0.04%
2019/06/10	4	33.18	1	33.15	33.25	3	12,391	0.02%
2019/06/06	2	32.95	0	0.00	32.80	2	12,525	0.02%
2019/06/05	2	33.50	4	33.91	33.10	-2	12,542	-0.02%
2019/06/04	1	33.65	1	33.25	33.50	0	12,606	0.00%
2019/06/03	2	32.95	2	33.08	33.25	0	12,833	0.00%
2019/05/31	5	33.39	11	33.59	33.50	-6	13,007	-0.05%
2019/05/30	0	0.00	1	32.75	33.15	-1	13,059	-0.01%
2019/05/29	2	32.40	1	32.35	32.30	1	13,289	0.01%
2019/05/28	5	32.80	3	32.65	32.95	2	13,695	0.01%
2019/05/27	8	33.11	4	33.00	32.90	4	14,182	0.03%
2019/05/24	3.8	33.41	1	33.35	33.05	2.8	14,485	0.02%
2019/05/23	6	33.21	0	0.00	33.30	6	14,617	0.04%
2019/05/22	5	34.47	4	34.44	33.90	1	14,824	0.01%
2019/05/21	4	33.00	2	33.70	33.90	2	15,197	0.01%
2019/05/20	26	33.27	18	32.91	33.05	8	15,278	0.05%
2019/05/17	12	34.71	22	33.86	33.80	-10	15,570	-0.06%
2019/05/16	24	34.68	25	34.32	33.80	-1	15,910	-0.01%
2019/05/15	12	35.22	9	35.09	34.90	3	16,886	0.02%
2019/05/14	22	34.13	22	33.71	35.25	0	17,494	0.00%
2019/05/13	12	34.95	27	34.14	33.80	-15	17,719	-0.08%
2019/05/10	39	37.65	2	37.48	36.60	37	17,580	0.21%
2019/05/09	50	38.59	28	38.26	37.25	22	17,423	0.13%
2019/05/08	73	38.81	8	38.88	38.90	65	17,313	0.38%
2019/05/07	2	38.43	2	38.45	38.40	0	17,407	0.00%
2019/05/06	9	38.14	4	38.43	38.15	5	17,976	0.03%
2019/05/03	41.4	39.33	30	39.48	39.35	11.4	17,943	0.06%
2019/05/02	6	39.13	5	39.05	38.90	1	17,968	0.01%
2019/04/30	16	38.59	16	38.83	39.05	0	18,100	0.00%
2019/04/29	61	40.14	38	39.47	38.55	23	17,988	0.13%
2019/04/26	54	40.82	55	40.80	41.15	-1	17,730	-0.01%
2019/04/25	30	40.46	80	40.53	40.55	-50	17,250	-0.29%
2019/04/24	22	39.80	5	39.50	39.40	17	16,889	0.10%
2019/04/23	21	39.25	18	39.11	39.00	3	16,911	0.02%
2019/04/22	37	40.19	39	40.61	39.25	-2	17,008	-0.01%
2019/04/19	33	38.66	19	38.78	39.00	14	16,563	0.08%
2019/04/18	37	38.65	42	38.85	37.85	-5	16,598	-0.03%
2019/04/17	1	38.25	2	38.50	38.25	-1	16,622	-0.01%
2019/04/16	1	37.95	6	37.90	38.05	-5	16,677	-0.03%
2019/04/15	10	37.58	6	37.47	37.30	4	16,926	0.02%
2019/04/12	18	37.37	27	37.72	37.25	-9	17,317	-0.05%
2019/04/11	56	38.56	71	38.33	38.10	-15	17,415	-0.09%
2019/04/10	3	39.17	19	39.27	39.35	-16	17,356	-0.09%
2019/04/09	56	40.20	64	40.08	39.60	-8	17,404	-0.05%
2019/04/08	38	39.44	42	39.83	39.30	-4	17,317	-0.02%
2019/04/03	37	39.44	16	39.41	39.20	21	17,378	0.12%
2019/04/02	31	38.85	53	39.10	39.45	-22	17,400	-0.13%
2019/04/01	71	37.85	71	37.88	37.90	0	17,263	0.00%
2019/03/29	8	36.60	10	36.62	36.90	-2	17,149	-0.01%
2019/03/28	50	37.18	10	36.90	36.55	40	17,823	0.22%
2019/03/27	3	36.80	0	0.00	36.80	3	18,695	0.02%
2019/03/25	1	36.45	2	36.45	36.70	-1	20,382	0.00%
2019/03/22	2	37.10	17	37.31	37.10	-15	20,597	-0.07%
2019/03/21	23	37.38	21	36.75	36.75	2	20,876	0.01%
2019/03/20	1	37.05	2	37.10	37.10	-1	21,208	0.00%
2019/03/19	16	36.52	2	36.55	36.45	14	21,697	0.06%
2019/03/18	32	36.24	20	36.25	36.25	12	22,043	0.05%
2019/03/15	12	36.75	3	37.02	36.70	9	22,301	0.04%
2019/03/14	31	36.54	28	36.77	36.45	3	22,583	0.01%
2019/03/13	4	37.20	2	37.20	37.10	2	23,091	0.01%
2019/03/12	19	37.91	74	37.53	37.35	-55	23,411	-0.23%
2019/03/11	1	37.40	1	37.35	37.30	0	23,766	0.00%
2019/03/08	25	36.95	20	36.81	37.25	5	24,548	0.02%
2019/03/07	46	37.67	30	37.66	37.05	16	25,184	0.06%
2019/03/06	18	39.20	17	39.27	38.65	1	26,262	0.00%
2019/03/05	8.3	38.70	3	38.65	38.60	5.3	27,112	0.02%
2019/03/04	17	39.48	31	39.42	38.95	-14	28,054	-0.05%
2019/02/27	71	39.30	62	38.84	39.50	9	28,110	0.03%
2019/02/26	99	39.01	78	38.99	38.60	21	28,202	0.07%
2019/02/25	20	37.90	17	37.84	37.80	3	28,383	0.01%
2019/02/22	38	39.24	44	39.23	38.75	-6	29,437	-0.02%
2019/02/21	9	39.12	5	38.98	39.40	4	29,463	0.01%
2019/02/20	22	40.57	50	40.41	39.50	-28	29,489	-0.09%
2019/02/19	23	39.16	25	39.15	39.50	-2	29,660	-0.01%
2019/02/18	53	39.68	48	39.79	39.20	5	30,192	0.02%
2019/02/15	52	39.09	73	38.94	38.80	-21	30,612	-0.07%
2019/02/14	125	40.00	95	40.11	39.80	30	30,775	0.10%	大買/
2019/02/13	23	37.43	34	38.13	38.75	-11	30,306	-0.04%
2019/02/12	38	35.22	42	35.45	35.25	-4	30,182	-0.01%
2019/02/11	36	34.53	45	34.50	34.35	-9	31,029	-0.03%
2019/01/30	32	33.91	26	33.87	33.40	6	31,892	0.02%
2019/01/29	0	0.00	2	33.48	33.40	-2	32,202	-0.01%
2019/01/28	54	34.65	37	34.45	34.25	17	32,566	0.05%
2019/01/25	56	34.24	35	34.17	34.30	21	33,389	0.06%
2019/01/24	7	32.62	17	32.69	32.65	-10	34,287	-0.03%
2019/01/23	23	32.32	11	32.31	32.25	12	34,578	0.03%
2019/01/22	14	32.65	7	32.66	32.60	7	34,995	0.02%
2019/01/21	6	32.46	12	32.33	32.20	-6	35,430	-0.02%
2019/01/18	14	31.49	13	31.83	32.20	1	35,828	0.00%
2019/01/17	6	32.56	5	32.10	32.00	1	36,054	0.00%
2019/01/16	75	32.70	23	32.59	32.60	52	36,365	0.14%
2019/01/15	13	32.00	31	32.13	32.05	-18	36,476	-0.05%
2019/01/14	23	31.61	27	31.63	31.85	-4	36,612	-0.01%
2019/01/11	23	33.87	75	33.49	32.95	-52	36,713	-0.14%
2019/01/10	8	33.74	6	33.52	33.40	2	36,865	0.01%
2019/01/09	49	33.24	39	33.83	33.40	10	37,074	0.03%
2019/01/08	15	33.36	4	33.40	33.35	11	37,626	0.03%
2019/01/07	38	33.07	61.3	33.03	33.55	-23.3	37,762	-0.06%
2019/01/04	38	30.98	18	30.78	31.50	20	38,001	0.05%
2019/01/03	23	32.77	0	0.00	32.00	23	37,814	0.06%
2019/01/02	3	33.75	7	33.58	33.50	-4	38,184	-0.01%
2018/12/28	17	33.52	15	33.63	33.50	2	38,634	0.01%
2018/12/27	24	33.80	39	33.72	33.50	-15	39,107	-0.04%
2018/12/26	48	33.38	34	33.71	32.50	14	39,032	0.04%
2018/12/25	24	33.26	35	33.15	33.40	-11	39,341	-0.03%
2018/12/24	8	33.81	19	34.06	34.40	-11	39,312	-0.03%
2018/12/22	29	34.20	16	34.43	34.65	13	39,298	0.03%
2018/12/21	145	34.42	155	34.65	35.45	-10	39,507	-0.03%	大買/大賣/
2018/12/20	162	33.59	175	33.77	33.60	-13	39,119	-0.03%	大買/大賣/
2018/12/19	156	36.63	118	36.78	35.20	38	38,481	0.10%	大買/大賣/
2018/12/18	89	38.93	82	38.68	37.60	7	38,498	0.02%
2018/12/17	32	40.60	17	40.62	40.50	15	38,648	0.04%
2018/12/14	17	41.29	11	41.35	40.70	6	38,836	0.02%
2018/12/13	40	42.20	17	42.07	42.30	23	38,818	0.06%
2018/12/12	40	41.84	57	42.08	41.85	-17	38,745	-0.04%
2018/12/11	52	41.66	27	41.65	40.55	25	38,901	0.06%
2018/12/10	36	40.45	5	40.79	41.45	31	39,090	0.08%
2018/12/07	14	41.37	17	41.06	40.90	-3	39,058	-0.01%
2018/12/06	29	40.71	28	40.31	40.15	1	39,164	0.00%
2018/12/05	112	41.95	104	42.02	41.90	8	39,076	0.02%	大買/大賣/
2018/12/04	32	43.68	53	43.73	43.20	-21	39,419	-0.05%
2018/12/03	131	44.94	88	45.19	44.20	43	39,430	0.11%	大買/
2018/11/30	102	42.48	65	42.59	43.20	37	38,819	0.10%	大買/
2018/11/29	108	41.84	137.1	42.01	42.50	-29.1	38,225	-0.08%	大買/大賣/
2018/11/28	144	40.20	121	40.42	39.85	23	37,146	0.06%	大買/大賣/
2018/11/27	231	39.67	193	39.62	39.40	38	36,504	0.10%	大買/大賣/
2018/11/26	86	38.06	80	38.12	38.20	6	35,653	0.02%
2018/11/23	79	38.31	43	38.79	37.35	36	35,760	0.10%
2018/11/22	62	39.10	35	39.06	38.15	27	35,578	0.08%
2018/11/21	131	39.53	177	39.33	39.50	-46	35,256	-0.13%	大買/大賣/
2018/11/20	24	37.67	51	37.57	37.45	-27	34,251	-0.08%
2018/11/19	28	37.28	73	37.16	37.70	-45	34,401	-0.13%
2018/11/16	41	37.88	101	37.94	36.75	-60	34,265	-0.18%	大賣/
2018/11/15	33	36.83	31	37.13	37.70	2	33,749	0.01%
2018/11/14	82	37.55	79	37.91	37.00	3	33,259	0.01%
2018/11/13	85	37.19	77	37.78	38.35	8	32,871	0.02%
2018/11/12	59	37.35	81	37.36	37.80	-22	32,467	-0.07%
2018/11/09	36	36.49	36	36.53	37.00	0	32,209	0.00%
2018/11/08	213	37.06	138	36.76	36.25	75	31,899	0.24%	大買/大賣/
2018/11/07	148	34.70	185	34.63	35.80	-37	31,002	-0.12%	大買/大賣/
2018/11/06	30	33.26	9	32.26	32.55	21	30,328	0.07%
2018/11/05	49	33.27	79	33.70	34.05	-30	30,079	-0.10%
2018/11/02	151	33.33	135	33.41	33.30	16	29,779	0.05%	大買/大賣/
2018/11/01	102	32.90	154	32.91	32.75	-52	29,018	-0.18%	大買/大賣/
2018/10/31	19	30.68	48	31.30	31.40	-29	27,766	-0.10%
2018/10/30	55	28.26	38	28.23	28.55	17	27,535	0.06%
2018/10/29	84	27.82	64	27.59	28.65	20	27,409	0.07%
2018/10/26	17	26.77	22	27.13	26.05	-5	27,322	-0.02%
2018/10/25	28	26.93	79	27.22	26.55	-51	27,120	-0.19%
2018/10/24	31	30.64	38	30.38	29.50	-7	26,849	-0.03%
2018/10/23	50	31.79	15	31.76	31.35	35	26,639	0.13%
2018/10/22	19	32.73	60	32.99	33.10	-41	26,588	-0.15%
2018/10/19	60	31.98	26	31.85	32.35	34	26,568	0.13%
2018/10/18	26	33.83	37	33.54	33.25	-11	26,457	-0.04%
2018/10/17	54	33.65	59	33.68	33.10	-5	26,349	-0.02%
2018/10/16	44	33.86	62	33.68	33.25	-18	26,327	-0.07%
2018/10/15	18	31.88	12	32.06	32.00	6	26,269	0.02%
2018/10/12	32	31.83	23	32.03	31.85	9	26,475	0.03%
2018/10/11	22	31.97	11	31.85	31.80	11	26,210	0.04%
2018/10/09	28	35.63	37	35.35	35.30	-9	26,240	-0.03%
2018/10/08	68	36.10	48	36.26	35.15	20	26,051	0.08%
2018/10/05	65	37.61	76	38.02	36.80	-11	25,907	-0.04%
2018/10/04	62	40.35	26	40.35	40.00	36	25,635	0.14%
2018/10/03	40.2	40.93	37	41.61	40.40	3.2	25,839	0.01%
2018/10/02	24	43.10	23	42.75	42.60	1	26,084	0.00%
2018/10/01	16	43.12	15	43.14	43.20	1	26,286	0.00%
2018/09/28	128	43.31	73.3	43.22	43.50	54.7	26,732	0.20%	大買/
2018/09/27	39	43.29	25	42.81	42.20	14	26,709	0.05%
2018/09/26	34	43.87	62	44.02	43.80	-28	27,040	-0.10%
2018/09/25	72	44.71	83	45.21	44.15	-11	26,956	-0.04%
2018/09/21	126	43.12	141	43.19	43.85	-15	26,206	-0.06%	大買/大賣/
2018/09/20	35	40.97	24	41.05	40.75	11	25,600	0.04%
2018/09/19	50	41.78	52	41.75	40.20	-2	25,686	-0.01%
2018/09/18	39	41.38	80	41.39	40.95	-41	25,896	-0.16%
2018/09/17	90	41.93	37	41.97	42.40	53	26,186	0.20%
2018/09/14	47	39.59	39	40.95	41.45	8	25,773	0.03%
2018/09/13	12	39.02	11	38.89	37.70	1	25,506	0.00%
2018/09/12	21	38.74	22	38.38	38.65	-1	25,568	0.00%
2018/09/11	67	39.39	13	39.53	39.60	54	25,723	0.21%
2018/09/10	44	38.65	23	38.23	37.45	21	25,491	0.08%
2018/09/07	12	44.08	35	42.11	41.50	-23	25,119	-0.09%
2018/09/06	32	44.66	26	44.81	44.00	6	25,060	0.02%
2018/09/05	35	44.21	38	44.53	44.55	-3	25,627	-0.01%
2018/09/04	32	44.05	22	44.07	43.85	10	27,102	0.04%
2018/09/03	28.2	44.76	18	44.14	43.55	10.2	27,874	0.04%
2018/08/31	14	46.23	10	46.50	47.25	4	28,015	0.01%
2018/08/30	22	48.35	14	48.31	47.50	8	28,162	0.03%
2018/08/29	20	46.70	34	47.10	47.60	-14	28,205	-0.05%
2018/08/28	61	47.67	20	47.48	47.10	41	28,746	0.14%
2018/08/27	6	45.08	15	45.82	47.20	-9	28,901	-0.03%
2018/08/24	21	44.43	3	43.77	42.95	18	29,383	0.06%
2018/08/23	7	47.16	2	46.85	46.40	5	30,829	0.02%
2018/08/22	1	47.05	19	47.22	47.10	-18	31,632	-0.06%
2018/08/21	29	47.19	25	47.71	47.00	4	33,184	0.01%
2018/08/20	31	47.63	3	48.08	47.00	28	34,269	0.08%
2018/08/17	10	51.38	14	51.36	51.80	-4	34,573	-0.01%
2018/08/16	10	49.70	33	50.58	51.20	-23	34,777	-0.07%
2018/08/15	176	52.81	170	50.32	50.20	6	35,119	0.02%	大買/大賣/
2018/08/14	29	52.71	5	53.40	53.50	24	35,718	0.07%
2018/08/13	102	54.97	179	53.98	53.60	-77	35,970	-0.21%	大買/大賣/
2018/08/10	87	59.44	89	59.86	58.80	-2	36,641	-0.01%
2018/08/09	58	58.63	61	58.93	59.60	-3	38,103	-0.01%
2018/08/08	250	59.85	187	58.73	58.60	63	39,838	0.16%	大買/大賣/
2018/08/07	166	58.88	209	59.54	59.50	-43	40,602	-0.11%	大買/大賣/
2018/08/06	25.4	57.01	45	57.49	58.30	-19.6	41,808	-0.05%
2018/08/03	32	56.79	47	56.92	57.80	-15	42,958	-0.03%
2018/08/02	88	59.81	82	57.87	56.50	6	43,259	0.01%
2018/08/01	92	61.98	24	62.31	61.80	68	43,841	0.16%
2018/07/31	44	61.43	49	62.11	63.00	-5	45,167	-0.01%
2018/07/30	41	62.87	9	62.50	61.80	32	45,338	0.07%
2018/07/27	10	63.51	41	63.97	64.60	-31	45,469	-0.07%
2018/07/26	26	63.86	29	63.91	63.30	-3	45,878	-0.01%
2018/07/25	183	63.64	175.1	63.17	63.00	7.9	46,171	0.02%	大買/大賣/
2018/07/24	16	62.84	17	62.83	62.90	-1	46,194	0.00%
2018/07/23	33	60.59	12	61.33	62.80	21	46,073	0.05%
2018/07/20	88	64.88	110.6	64.09	62.40	-22.6	46,066	-0.05%	大賣/
2018/07/19	24	63.43	23	63.77	64.00	1	45,727	0.00%
2018/07/18	140.4	61.57	143.2	62.81	61.50	-2.8	46,120	-0.01%	大買/大賣/
2018/07/17	36.4	62.81	47	63.25	62.60	-10.6	46,538	-0.02%
2018/07/16	146	64.21	154	62.93	64.30	-8	47,402	-0.02%	大買/大賣/
2018/07/13	155	62.57	158.2	63.59	62.30	-3.2	48,285	-0.01%	大買/大賣/
2018/07/12	140	62.13	163	62.42	62.10	-23	47,998	-0.05%	大買/大賣/
2018/07/11	66	61.42	46	61.62	62.00	20	47,915	0.04%
2018/07/10	224	61.82	239	60.36	62.40	-15	47,730	-0.03%	大買/大賣/
2018/07/09	200	58.03	200	58.94	57.80	0	47,682	0.00%	大買/大賣/
2018/07/06	215	58.50	213	55.87	58.70	2	47,345	0.00%	大買/大賣/
2018/07/05	173	53.90	171	54.24	53.90	2	46,923	0.00%	大買/大賣/
2018/07/04	41	54.37	25	55.50	53.00	16	46,768	0.03%
2018/07/03	151	58.19	147.7	59.67	58.10	3.3	46,387	0.01%	大買/大賣/
2018/07/02	160	59.64	154	61.91	59.10	6	46,387	0.01%	大買/大賣/
2018/06/29	138	62.27	150.5	61.31	62.30	-12.5	46,271	-0.03%	大買/大賣/
2018/06/28	147	60.97	166	61.83	60.80	-19	46,268	-0.04%	大買/大賣/
2018/06/27	164	61.41	156	60.35	61.60	8	45,965	0.02%	大買/大賣/
2018/06/26	82	59.88	59	60.19	60.70	23	45,735	0.05%
2018/06/25	7	58.94	9	58.08	57.60	-2	45,247	0.00%
2018/06/22	34	60.30	37	60.43	59.70	-3	45,234	-0.01%
2018/06/21	39	62.34	21.6	62.30	62.50	17.4	45,060	0.04%
2018/06/20	69	61.92	23.5	62.01	60.60	45.5	44,997	0.10%
2018/06/19	28	65.00	12	65.19	64.50	16	44,847	0.04%
2018/06/15	17	67.61	7	67.30	66.60	10	44,751	0.02%
2018/06/14	21	67.27	25	67.72	68.10	-4	44,648	-0.01%
2018/06/13	60	69.01	85	67.99	67.00	-25	44,859	-0.06%
2018/06/12	130	72.62	114	72.49	70.00	16	44,681	0.04%	大買/大賣/
2018/06/11	91	67.28	59.1	68.30	69.70	31.9	43,257	0.07%
2018/06/08	40	62.97	104	62.58	63.40	-64	42,538	-0.15%	大賣/
2018/06/07	23	66.13	33	66.06	65.00	-10	42,363	-0.02%
2018/06/06	54	65.74	50	65.31	66.00	4	42,989	0.01%
2018/06/05	66	64.91	150	64.73	63.70	-84	43,474	-0.19%	大賣/
2018/06/04	55	67.10	70	67.08	67.30	-15	42,688	-0.04%
2018/06/01	75	68.47	93	68.62	67.10	-18	42,378	-0.04%
2018/05/31	189	70.80	162	70.94	69.90	27	41,822	0.06%	大買/大賣/
2018/05/30	90	66.89	74	66.93	67.80	16	40,393	0.04%
2018/05/29	118	67.37	128	67.34	66.40	-10	39,562	-0.03%	大買/大賣/
2018/05/28	62	63.45	99	63.85	64.80	-37	37,968	-0.10%
2018/05/25	129	60.68	127	60.45	60.50	2	36,847	0.01%	大買/大賣/
2018/05/24	58	59.50	24	59.18	59.30	34	36,381	0.09%
2018/05/23	82	59.40	76.1	59.69	58.90	5.9	36,141	0.02%
2018/05/22	71	60.79	185	60.32	58.50	-114	35,613	-0.32%	大賣/鉅額交易
2018/05/21	124	63.09	26	63.00	62.60	98	34,997	0.28%	大買/
2018/05/18	90	62.61	85	61.80	63.20	5	34,507	0.01%
2018/05/17	231	62.96	338	62.99	61.20	-107	33,760	-0.32%	大買/大賣/鉅額交易
2018/05/16	212	61.38	99	61.83	62.00	113	32,460	0.35%	大買/鉅額交易
2018/05/15	73	58.18	43.2	57.77	57.30	29.8	31,009	0.10%
2018/05/14	350	56.56	300	57.13	58.10	50	30,392	0.16%	大買/大賣/
2018/05/11	51	54.60	66.4	55.09	52.90	-15.4	29,133	-0.05%
2018/05/10	45	52.14	51	52.03	53.50	-6	27,993	-0.02%
2018/05/09	158	53.40	78	53.37	52.50	80	27,547	0.29%	大買/
2018/05/08	130	53.62	240.8	53.55	53.80	-110.8	26,881	-0.41%	大買/大賣/鉅額交易
2018/05/07	65	48.78	40	48.38	50.00	25	25,652	0.10%
2018/05/04	45	47.67	69	48.09	47.25	-24	25,600	-0.09%
2018/05/03	23.5	49.54	34	49.40	48.75	-10.5	25,913	-0.04%
2018/05/02	25	48.86	54	48.74	48.90	-29	25,992	-0.11%
2018/04/30	11	46.77	11	47.25	46.80	0	26,032	0.00%
2018/04/27	14	46.45	19	46.79	46.50	-5	27,327	-0.02%
2018/04/26	32	47.45	44	47.69	45.90	-12	28,276	-0.04%
2018/04/25	50	46.81	35	47.04	47.60	15	28,445	0.05%
2018/04/24	125	48.20	222	48.74	46.25	-97	29,126	-0.33%	大買/大賣/
2018/04/23	85	49.97	43	50.43	48.80	42	28,557	0.15%
2018/04/20	105	49.40	127	49.22	48.70	-22	28,578	-0.08%	大買/大賣/
2018/04/19	96	48.25	120	47.77	49.10	-24	27,712	-0.09%	大賣/
2018/04/18	13	44.74	12	44.92	44.65	1	26,756	0.00%
2018/04/17	122	45.38	65	45.31	44.05	57	26,930	0.21%	大買/
2018/04/16	28	45.80	38	46.09	45.50	-10	27,170	-0.04%
2018/04/13	80	46.29	47	46.37	45.65	33	27,575	0.12%
2018/04/12	16	44.62	15	44.69	44.90	1	27,359	0.00%
2018/04/11	35	45.80	31	45.94	45.05	4	28,225	0.01%
2018/04/10	27	44.66	30	44.86	44.60	-3	28,851	-0.01%
2018/04/09	56	44.28	43	44.20	43.80	13	29,531	0.04%
2018/04/03	89	43.80	83	43.84	44.25	6	29,498	0.02%
2018/04/02	55	43.59	73	43.11	43.05	-18	29,804	-0.06%
2018/03/31	62	43.81	44	44.04	44.00	18	29,953	0.06%
2018/03/30	43	45.66	44	45.49	44.70	-1	30,304	0.00%
2018/03/29	43	46.60	34	46.84	45.50	9	30,876	0.03%
2018/03/28	37	46.13	18	46.29	45.80	19	30,715	0.06%
2018/03/27	83	47.06	77	47.04	47.15	6	30,879	0.02%
2018/03/26	49	45.27	45	45.41	45.75	4	31,408	0.01%
2018/03/23	101	45.17	87	45.29	45.00	14	31,596	0.04%	大買/
2018/03/22	123	47.72	109	48.02	47.05	14	31,550	0.04%	大買/大賣/
2018/03/21	52	47.49	40	47.27	47.00	12	31,458	0.04%
2018/03/20	108	47.02	97	47.18	47.25	11	31,677	0.03%	大買/
2018/03/19	142	48.56	131	48.64	47.65	11	31,851	0.03%	大買/大賣/
2018/03/16	77	48.50	92	48.39	47.20	-15	31,592	-0.05%
2018/03/15	18	46.46	12	46.84	47.00	6	31,638	0.02%
2018/03/14	45	47.77	59	47.52	46.90	-14	31,960	-0.04%
2018/03/13	39	48.24	189	48.10	48.55	-150	32,804	-0.46%	大賣/鉅額交易
2018/03/12	195	47.97	92	48.20	47.75	103	33,151	0.31%	大買/鉅額交易
2018/03/09	47	45.77	66	46.07	47.50	-19	33,111	-0.06%
2018/03/08	23	43.12	25	43.12	43.20	-2	33,139	-0.01%
2018/03/07	32	42.39	29	42.49	42.70	3	33,542	0.01%
2018/03/06	22	42.34	13.2	42.63	42.40	8.8	33,993	0.03%
2018/03/05	31	41.92	50	41.67	41.40	-19	34,392	-0.06%
2018/03/02	47	44.06	52	44.13	44.10	-5	34,552	-0.01%
2018/03/01	29	44.71	30	44.83	45.00	-1	35,135	0.00%
2018/02/27	16	46.08	4	45.83	45.30	12	35,753	0.03%
2018/02/26	96	45.71	24	45.65	45.50	72	36,140	0.20%
2018/02/23	10	44.64	17	44.58	44.50	-7	36,662	-0.02%
2018/02/22	16	44.54	3	44.48	44.15	13	38,036	0.03%
2018/02/21	28	44.84	11	44.77	45.00	17	39,623	0.04%
2018/02/12	5	43.51	2	43.20	43.00	3	39,949	0.01%
2018/02/09	76	42.01	158	40.86	42.90	-82	40,294	-0.20%	大賣/
2018/02/08	22	44.24	14	45.04	43.50	8	40,591	0.02%
2018/02/07	85	45.06	69	45.66	45.10	16	40,855	0.04%
2018/02/06	62	43.31	75	43.98	42.50	-13	41,706	-0.03%
2018/02/05	12	45.46	20	45.54	47.20	-8	43,336	-0.02%
2018/02/02	37	47.13	66	47.10	47.20	-29	44,680	-0.06%
2018/02/01	26	48.67	13	48.57	48.00	13	46,364	0.03%
2018/01/31	51	47.50	28	47.49	48.00	23	47,867	0.05%
2018/01/30	23	49.37	39	49.58	48.60	-16	48,603	-0.03%
2018/01/29	17	49.60	5.1	49.87	49.85	11.9	48,644	0.02%
2018/01/26	50	50.10	46	49.96	49.00	4	48,988	0.01%
2018/01/25	42	50.66	82	51.73	49.50	-40	48,892	-0.08%
2018/01/24	139	52.48	93	52.49	52.30	46	48,813	0.09%	大買/
2018/01/23	138	53.88	118	53.86	52.40	20	49,067	0.04%	大買/大賣/
2018/01/22	171	51.54	93.5	52.08	53.60	77.5	48,434	0.16%	大買/
2018/01/19	28	48.38	40	48.58	48.75	-12	49,111	-0.02%
2018/01/18	118	48.18	138	48.49	47.90	-20	49,222	-0.04%	大買/大賣/
2018/01/17	19	47.43	6	47.57	46.90	13	49,485	0.03%
2018/01/16	67	47.60	56	47.61	47.05	11	50,360	0.02%
2018/01/15	32	46.75	52	46.73	47.00	-20	51,050	-0.04%
2018/01/12	3	46.47	31	46.70	45.90	-28	51,888	-0.05%
2018/01/11	16	45.90	37	45.71	46.20	-21	52,157	-0.04%
2018/01/10	9	46.84	21	46.35	45.85	-12	52,303	-0.02%
2018/01/09	77	46.53	51	46.85	47.25	26	52,530	0.05%
2018/01/08	21	46.21	20	46.10	45.05	1	52,941	0.00%
2018/01/05	91	47.83	68.2	47.85	47.15	22.8	53,817	0.04%
2018/01/04	82	45.53	102	45.55	46.50	-20	54,411	-0.04%	大賣/
2018/01/03	111	44.40	130	44.21	43.95	-19	53,809	-0.04%	大買/大賣/
2018/01/02	20	42.52	3.6	42.43	42.35	16.5	53,322	0.03%