合晶 (6182)-凱基-員林券商分點個股進出

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
40.35
漲跌
▲0.80
漲幅
+2.02%
成交量
3,728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

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-員林券商分點個股進出

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-員林券商分點個股進出
凱基-員林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
2024/05/17	0	0.00	1	40.35	40.35	-1	2,984	-0.03%
2024/05/13	1	40.05	0	0.00	40.05	1	2,976	0.03%
2024/05/10	1	39.55	0	0.00	39.95	1	2,954	0.03%
2024/05/08	1	38.80	0	0.00	38.80	1	2,934	0.03%
2024/04/29	10	39.25	0	0.00	39.50	10	2,941	0.34%
2024/04/12	2	39.65	0	0.00	39.45	2	2,947	0.07%
2024/03/29	0	0.00	0.1	38.90	39.00	-0.1	3,209	0.00%
2024/03/26	1	39.50	0	0.00	38.75	1	3,388	0.03%
2024/03/25	0.5	39.30	1	39.25	39.10	-0.5	3,432	-0.01%
2024/03/21	0	0.00	0	40.05	40.00	0	3,678	0.00%
2024/03/14	1	40.20	0	0.00	40.20	1	4,547	0.02%
2024/03/13	2	41.05	0	0.00	40.70	2	4,537	0.04%
2024/03/08	1	42.21	2	42.60	42.35	-1	4,322	-0.02%
2024/03/07	5	40.35	0	0.00	39.95	5	3,985	0.13%
2024/03/05	1	40.15	6	40.57	40.10	-5	3,980	-0.13%
2024/02/19	0	0.00	1	41.70	41.70	-1	3,969	-0.03%
2024/02/15	0	41.10	0	0.00	41.20	0	3,965	0.00%
2024/02/02	1	40.85	0	0.00	41.00	1	3,969	0.03%
2024/02/01	1	40.80	0	0.00	41.00	1	4,014	0.02%
2024/01/29	0	0.00	4	41.25	41.30	-4	4,119	-0.10%
2024/01/26	0	0.00	1	41.35	41.35	-1	4,131	-0.02%
2024/01/25	0	0.00	3	41.65	41.50	-3	4,137	-0.07%
2024/01/23	1	42.30	0	0.00	42.30	1	4,234	0.02%
2024/01/22	10	42.50	0	0.00	42.55	10	4,248	0.24%
2024/01/10	1	42.30	10	42.48	42.35	-9	4,351	-0.21%
2024/01/05	1	43.15	0	0.00	43.05	1	4,347	0.02%
2023/12/27	1	43.75	0	0.00	43.95	1	4,250	0.02%
2023/12/25	1	43.80	0	0.00	43.75	1	4,130	0.02%
2023/12/21	1	44.10	0	0.00	44.05	1	4,051	0.02%
2023/12/19	4	45.44	0	0.00	45.00	4	3,943	0.10%
2023/12/14	0	0.00	15	46.78	47.40	-15	3,495	-0.43%
2023/12/13	3	47.12	1	47.35	46.45	2	3,474	0.06%
2023/12/12	0	0.00	5	46.53	47.60	-5	3,179	-0.16%
2023/12/05	1	44.50	0	0.00	44.45	1	3,194	0.03%
2023/12/04	0	0.00	3	45.25	45.00	-3	3,281	-0.09%
2023/11/30	0	0.00	1	45.30	45.00	-1	3,365	-0.03%
2023/11/29	0	0.00	2	45.15	45.20	-2	3,346	-0.06%
2023/11/27	0	0.00	3	44.00	43.85	-3	3,299	-0.09%
2023/11/10	0	42.90	0	0.00	42.90	0	3,449	0.00%
2023/11/06	3	43.72	0	0.00	43.50	3	3,448	0.09%
2023/11/02	0	0.00	2	45.10	45.15	-2	3,480	-0.06%
2023/10/27	0	0.00	1	46.20	45.80	-1	3,464	-0.03%
2023/10/25	0	46.20	0	0.00	46.15	0	3,467	0.00%
2023/10/19	0	0.00	1	45.75	45.90	-1	3,586	-0.03%
2023/10/13	0	0.00	15	46.70	46.50	-15	3,861	-0.39%
2023/10/11	0	0.00	130	45.45	45.05	-130	4,050	-3.21%	大賣/鉅額交易
2023/10/06	30	45.94	0	0.00	45.95	30	4,134	0.73%
2023/10/04	10	44.85	0	0.00	44.95	10	4,411	0.23%
2023/10/03	0	0.00	70	45.09	45.00	-70	4,457	-1.57%
2023/10/02	0	0.00	510	44.15	45.00	-510	4,520	-11.28%	大賣/鉅額交易
2023/09/28	1	43.90	0	0.00	44.00	1	4,614	0.02%
2023/09/22	10	44.50	0	0.00	45.20	10	4,714	0.21%
2023/09/21	0	0.00	100	44.92	44.85	-100	4,742	-2.11%
2023/09/15	100	46.77	0	0.00	46.50	100	4,802	2.08%
2023/09/13	150	46.01	1	45.90	45.90	149	4,749	3.14%	大買/鉅額交易
2023/09/12	190	45.41	0	0.00	45.65	190	4,776	3.98%	大買/鉅額交易
2023/09/11	250	44.75	1	44.80	44.40	249	4,792	5.20%	大買/鉅額交易
2023/09/08	110	45.20	0	0.00	44.85	110	5,009	2.20%	大買/鉅額交易
2023/09/01	0	0.00	1	43.15	43.10	-1	4,864	-0.02%
2023/08/30	0	0.00	2	42.45	42.45	-2	4,885	-0.04%
2023/08/28	0	42.25	0	0.00	42.00	0	4,910	0.00%
2023/08/23	2	42.10	0	0.00	42.00	2	4,928	0.04%
2023/08/17	0	0.00	1	40.50	40.80	-1	4,877	-0.02%
2023/08/14	0	0.00	4	39.28	39.25	-4	4,827	-0.08%
2023/07/25	1	43.55	0	0.00	43.55	1	4,430	0.02%
2023/07/21	4	44.65	0	0.00	44.40	4	4,421	0.09%
2023/07/19	4.1	46.24	1	46.10	45.60	3.1	4,456	0.07%
2023/07/18	1	48.40	4	48.48	48.60	-3	4,399	-0.07%
2023/07/17	2	48.80	3	48.67	48.90	-1	4,293	-0.02%
2023/07/13	1	48.30	0	0.00	47.35	1	4,166	0.02%
2023/07/07	1	46.70	2	47.15	46.70	-1	3,963	-0.03%
2023/07/05	0	0.00	3	47.35	47.35	-3	3,870	-0.08%
2023/07/03	3	47.28	0	0.00	47.30	3	3,841	0.08%
2023/06/28	0	0.00	5	47.16	47.20	-5	3,834	-0.13%
2023/06/27	2	46.60	1	47.70	46.60	1	3,836	0.03%
2023/06/26	0	0.00	1	45.90	46.15	-1	3,751	-0.03%
2023/06/20	0	0.00	1	46.35	45.95	-1	3,980	-0.03%
2023/06/16	1	46.60	0	0.00	46.65	1	4,269	0.02%
2023/06/15	1.1	46.21	1	46.45	46.40	0.1	4,270	0.00%
2023/06/07	0	0.00	3	44.75	45.20	-3	4,335	-0.07%
2023/06/02	0	0.00	1.1	45.05	44.75	-1.1	4,433	-0.02%
2023/05/31	0	0.00	1	44.80	44.95	-1	4,466	-0.02%
2023/05/30	0	0.00	1	45.05	44.95	-1	4,461	-0.02%
2023/05/29	1	44.70	2	44.88	44.80	-1	4,461	-0.02%
2023/05/26	0	0.00	2	44.25	44.05	-2	4,455	-0.04%
2023/05/24	1	43.85	0	0.00	44.00	1	4,492	0.02%
2023/05/23	0	0.00	2	44.25	44.10	-2	4,510	-0.04%
2023/05/19	0.1	43.45	0	0.00	43.20	0.1	4,523	0.00%
2023/05/17	1	42.80	0	0.00	43.00	1	4,643	0.02%
2023/05/09	4	43.17	0	42.90	42.60	4	4,975	0.08%
2023/05/02	0	0.00	3	44.05	44.00	-3	5,268	-0.06%
2023/04/28	1	43.15	1	43.60	43.20	0	5,378	0.00%
2023/04/26	0	42.45	0	0.00	42.50	0	5,334	0.00%
2023/04/25	1	43.10	0	0.00	42.55	1	5,320	0.02%
2023/04/24	2	43.70	0	0.00	43.55	2	5,314	0.04%
2023/04/21	0	0.00	6	44.31	44.10	-6	5,301	-0.11%
2023/04/19	2	45.70	0	0.00	45.25	2	5,337	0.04%
2023/04/17	4	46.13	1	46.15	46.15	3	5,238	0.06%
2023/04/14	4	46.66	0	0.00	46.70	4	5,182	0.08%
2023/04/12	1	48.05	0	0.00	48.35	1	5,035	0.02%
2023/04/07	2	48.10	0	0.00	47.90	2	4,918	0.04%
2023/04/06	1	47.75	0	0.00	47.60	1	4,906	0.02%
2023/03/29	1	48.30	0	0.00	48.00	1	4,819	0.02%
2023/03/28	0	0.00	1	48.10	48.10	-1	4,807	-0.02%
2023/03/24	2	49.25	0	0.00	49.35	2	4,633	0.04%
2023/03/23	1	49.05	0	0.00	49.55	1	4,531	0.02%
2023/03/22	8	48.46	8	48.42	48.90	0	4,355	0.00%
2023/03/21	1	47.80	3	48.02	47.70	-2	4,191	-0.05%
2023/03/17	3	46.88	0	0.00	46.20	3	3,945	0.08%
2023/03/16	3	46.55	0	0.00	46.45	3	3,860	0.08%
2023/03/15	0	0.00	1	46.40	45.95	-1	3,782	-0.03%
2023/03/14	0	0.00	1	43.95	44.90	-1	3,738	-0.03%
2023/03/13	0	0.00	20	44.35	44.75	-20	3,733	-0.54%
2023/03/10	1	47.00	2	46.80	45.40	-1	3,731	-0.03%
2023/03/08	1	45.80	1	46.90	46.90	0	3,772	0.00%
2023/03/06	0	0.00	10	45.90	46.05	-10	3,738	-0.27%
2023/03/03	22	44.85	0	0.00	45.00	22	3,738	0.59%
2023/03/02	1	44.75	0.5	45.00	44.75	0.5	3,832	0.01%
2023/03/01	1	44.40	0	0.00	45.10	1	3,897	0.03%
2023/02/24	7	45.12	0	45.00	44.90	7	3,889	0.18%
2023/02/22	1	45.05	0	0.00	45.15	1	3,948	0.03%
2023/02/16	0.5	46.45	0	0.00	46.45	0.5	4,165	0.01%
2023/02/07	0	0.00	0	46.00	46.20	0	4,562	0.00%
2023/02/02	0	0.00	1.2	46.10	46.10	-1.2	4,610	-0.03%
2023/01/31	0	0.00	5	44.92	44.85	-5	4,618	-0.11%
2023/01/16	1	42.00	0	0.00	42.20	1	4,562	0.02%
2023/01/13	0	0.00	2	42.10	41.80	-2	4,593	-0.04%
2023/01/11	2	43.65	0	0.00	43.40	2	4,613	0.04%
2023/01/10	1	43.75	0	0.00	43.90	1	4,666	0.02%
2023/01/09	5	43.77	2	43.40	44.25	3	4,683	0.06%
2023/01/05	2	42.25	0	0.00	41.65	2	4,758	0.04%
2022/12/27	0	0.00	0.1	42.40	42.15	-0.1	5,257	0.00%
2022/12/20	1	42.05	5	42.05	41.85	-4	6,069	-0.07%
2022/12/16	0	0.00	20	43.85	43.65	-20	6,368	-0.31%
2022/12/14	4	44.80	0	0.00	44.80	4	6,467	0.06%
2022/12/07	0	0.00	1	45.50	44.75	-1	6,595	-0.02%
2022/12/05	0	0.00	0	47.75	47.70	0	6,613	0.00%
2022/12/01	0	0.00	4	47.55	47.70	-4	6,644	-0.06%
2022/11/29	0	45.20	0	0.00	45.20	0	6,728	0.00%
2022/11/24	4	46.50	2	46.55	46.50	2	6,820	0.03%
2022/11/23	1	46.00	6	45.50	45.20	-5	6,795	-0.07%
2022/11/18	2	45.65	0	0.00	45.65	2	7,432	0.03%
2022/11/17	5	46.15	0	0.00	46.20	5	7,423	0.07%
2022/11/15	0	0.00	2	45.80	46.00	-2	7,430	-0.03%
2022/11/14	0	0.00	1	45.35	45.00	-1	7,468	-0.01%
2022/11/11	22	45.34	0	0.00	44.75	22	7,530	0.29%
2022/11/10	0	0.00	1	43.45	43.80	-1	7,430	-0.01%
2022/11/09	0	0.00	4	42.85	43.00	-4	7,527	-0.05%
2022/11/08	0	0.00	3	42.72	42.25	-3	7,570	-0.04%
2022/11/07	2	42.35	0	0.00	42.35	2	7,805	0.03%
2022/11/04	3	42.05	0	0.00	42.20	3	8,032	0.04%
2022/11/03	1	41.00	0	0.00	41.40	1	8,027	0.01%
2022/11/02	1	40.70	0	0.00	41.00	1	8,098	0.01%
2022/10/27	0	0.00	1	39.50	39.95	-1	8,121	-0.01%
2022/10/26	0	38.30	0	0.00	37.60	0	8,063	0.00%
2022/10/25	1	38.40	0	0.00	38.30	1	8,072	0.01%
2022/10/14	0	0.00	1	38.85	38.95	-1	8,231	-0.01%
2022/10/13	1	37.60	0	0.00	36.40	1	8,282	0.01%
2022/10/07	1	41.15	0	0.00	40.60	1	8,336	0.01%
2022/10/06	1	41.45	0	0.00	41.10	1	8,352	0.01%
2022/10/05	0	0.00	5	41.16	40.80	-5	8,345	-0.06%
2022/09/29	5	38.85	2	38.65	38.30	3	8,428	0.04%
2022/09/28	3	39.18	2	38.78	37.90	1	8,439	0.01%
2022/09/27	1	40.15	6	40.60	40.30	-5	8,331	-0.06%
2022/09/26	1	41.62	3	42.43	40.15	-2	8,083	-0.02%
2022/09/22	2	45.55	0	0.00	45.80	2	7,992	0.03%
2022/09/19	0	47.25	0	0.00	46.80	0	8,015	0.00%
2022/09/16	0	47.50	0	0.00	47.25	0	8,045	0.00%
2022/09/08	0.1	47.80	0	0.00	48.00	0.1	8,404	0.00%
2022/09/05	1	49.10	7	48.70	48.50	-6	8,483	-0.07%
2022/09/01	1	51.10	0	0.00	51.10	1	8,484	0.01%
2022/08/31	2	52.20	0	0.00	52.20	2	8,464	0.02%
2022/08/30	2	51.85	0	0.00	52.00	2	8,477	0.02%
2022/08/29	1	50.80	5	50.70	50.70	-4	8,441	-0.05%
2022/08/26	4	54.00	2	53.70	52.70	2	8,393	0.02%
2022/08/25	217	52.68	214	53.12	53.60	3	8,176	0.04%	大買/大賣/
2022/08/23	0	0.00	2	50.10	50.70	-2	8,204	-0.02%
2022/08/22	0	0.00	1	50.90	50.80	-1	8,484	-0.01%
2022/08/19	1	51.70	0	0.00	51.60	1	8,626	0.01%
2022/08/18	0	0.00	1	51.40	51.50	-1	8,886	-0.01%
2022/08/17	0	0.00	8	51.29	50.90	-8	8,984	-0.09%
2022/08/16	1	51.50	2	50.85	51.00	-1	9,064	-0.01%
2022/08/15	1	50.10	3	49.90	50.20	-2	8,954	-0.02%
2022/08/12	10	50.38	4	50.13	50.30	6	8,964	0.07%
2022/08/11	24	49.87	24	49.53	49.60	0	8,792	0.00%
2022/08/10	0	0.00	1	46.80	47.60	-1	8,698	-0.01%
2022/08/09	2	47.23	0	0.00	47.10	2	8,845	0.02%
2022/08/08	0	0.00	1	45.85	45.95	-1	9,344	-0.01%
2022/08/02	1	45.35	0	0.00	45.45	1	10,187	0.01%
2022/07/28	0	0.00	50	47.38	47.00	-50	10,780	-0.46%
2022/07/27	51	46.90	0	0.00	47.15	51	10,957	0.47%
2022/07/26	1	46.45	37	46.35	45.90	-36	10,981	-0.33%
2022/07/25	1	47.40	0	0.00	47.55	1	11,009	0.01%
2022/07/22	2	48.55	0	0.00	48.10	2	11,136	0.02%
2022/07/21	39	48.64	3	47.90	48.95	36	11,207	0.32%
2022/07/20	5	47.52	1	47.55	47.25	4	11,225	0.04%
2022/07/18	0	0.00	314	47.76	48.20	-314	11,402	-2.75%	大賣/鉅額交易
2022/07/15	314	47.53	2	47.23	47.55	312	11,364	2.75%	大買/鉅額交易
2022/07/13	1	45.30	0	0.00	44.80	1	11,443	0.01%
2022/07/11	1	46.75	1	48.00	47.30	0	11,749	0.00%
2022/07/08	1	46.90	2	46.13	46.40	-1	11,789	-0.01%
2022/07/06	2	45.80	2	45.80	43.30	0	12,100	0.00%
2022/07/05	2	45.28	2	46.03	46.00	0	12,371	0.00%
2022/07/04	1	44.30	0	0.00	44.55	1	12,364	0.01%
2022/06/30	1	48.70	1	49.50	48.05	0	12,273	0.00%
2022/06/29	2	50.25	0	0.00	50.50	2	12,324	0.02%
2022/06/27	0	0.00	1	52.00	52.40	-1	12,592	-0.01%
2022/06/23	1	50.50	2	49.95	49.95	-1	13,229	-0.01%
2022/06/17	1	52.80	0	0.00	52.60	1	14,885	0.01%
2022/06/16	1	56.20	0	0.00	54.60	1	14,888	0.01%
2022/06/15	1	57.60	0	0.00	57.00	1	14,993	0.01%
2022/06/14	1	57.00	0	0.00	58.40	1	15,309	0.01%
2022/06/13	0	0.00	7	59.00	57.70	-7	15,378	-0.05%
2022/06/09	2	61.00	0	0.00	61.00	2	15,626	0.01%
2022/06/07	1	60.80	0	0.00	61.30	1	15,905	0.01%
2022/06/06	1	61.30	1	61.20	61.00	0	16,035	0.00%
2022/06/01	1	61.30	0	0.00	61.60	1	16,483	0.01%
2022/05/31	14	62.51	13	62.60	62.30	1	16,488	0.01%
2022/05/30	5	62.30	5	62.30	62.00	0	16,441	0.00%
2022/05/27	6	60.92	0	0.00	60.70	6	16,268	0.04%
2022/05/26	0	0.00	101	60.21	60.00	-101	16,175	-0.62%	大賣/鉅額交易
2022/05/25	122	59.47	26	58.79	59.80	96	15,883	0.60%	大買/
2022/05/24	1	57.50	2	57.90	57.50	-1	15,892	-0.01%
2022/05/23	0	0.00	2	59.70	59.40	-2	15,785	-0.01%
2022/05/20	2	59.30	2	59.15	59.60	0	15,830	0.00%
2022/05/19	2	59.05	0	0.00	59.60	2	15,801	0.01%
2022/05/18	6	59.50	6	59.55	59.30	0	15,781	0.00%
2022/05/17	5	59.20	2.1	59.35	60.10	2.9	15,738	0.02%
2022/05/16	7	61.17	6	58.60	58.60	1	15,715	0.01%
2022/05/12	1	57.40	1	55.70	55.50	0	15,166	0.00%
2022/05/11	5	57.90	9	57.17	56.90	-4	15,825	-0.03%
2022/05/10	4	56.15	1	57.30	58.00	3	16,239	0.02%
2022/05/09	0	0.00	4	57.18	56.60	-4	16,322	-0.02%
2022/05/06	1	55.50	2	55.10	55.50	-1	16,342	-0.01%
2022/05/05	4	57.65	4	57.30	57.80	0	16,717	0.00%
2022/05/03	0	0.00	1	55.20	55.50	-1	16,822	-0.01%
2022/04/29	0	0.00	53	54.60	54.30	-53	17,101	-0.31%
2022/04/28	3	54.40	7	54.56	54.70	-4	17,318	-0.02%
2022/04/27	201	52.92	210	53.80	53.80	-9	17,354	-0.05%	大買/大賣/
2022/04/26	208	55.39	156	54.85	54.70	52	17,287	0.30%	大買/大賣/
2022/04/25	5	54.78	0	0.00	54.20	5	17,357	0.03%
2022/04/22	5	58.16	223	58.50	57.90	-218	17,523	-1.24%	大賣/鉅額交易
2022/04/21	223	60.23	0	0.00	59.90	223	17,766	1.26%	大買/鉅額交易
2022/04/15	16	58.96	8	59.58	58.40	8	18,432	0.04%
2022/04/14	6	61.43	0	0.00	60.80	6	18,655	0.03%
2022/04/13	5	62.00	5	61.90	62.40	0	18,634	0.00%
2022/04/12	12	61.34	10	62.20	60.90	2	18,821	0.01%
2022/04/11	5.5	64.86	5	63.62	62.60	0.5	18,728	0.00%
2022/04/08	2	68.45	1	68.20	68.00	1	18,893	0.01%
2022/04/07	2	68.40	2	69.30	68.00	0	18,970	0.00%
2022/04/06	9.2	68.76	5	68.10	69.40	4.2	19,232	0.02%
2022/04/01	2	67.65	0	0.00	69.00	2	19,662	0.01%
2022/03/31	1.1	69.11	48	69.30	68.90	-47	19,841	-0.24%
2022/03/30	8	69.79	6	70.48	69.80	2	19,946	0.01%
2022/03/29	4.2	70.45	2	70.90	70.00	2.2	20,416	0.01%
2022/03/28	8	69.58	8.3	68.85	70.50	-0.3	20,327	0.00%
2022/03/25	306	71.22	305.1	72.29	71.10	0.9	20,092	0.00%	大買/大賣/
2022/03/24	4	76.70	0	0.00	76.30	4	19,374	0.02%
2022/03/23	2.1	78.68	1	79.20	79.00	1.1	19,064	0.01%
2022/03/22	0	0.00	1	77.10	77.20	-1	19,631	-0.01%
2022/03/21	2	76.35	0	0.00	75.80	2	19,753	0.01%
2022/03/18	0	0.00	1	75.10	75.30	-1	20,122	0.00%
2022/03/17	0	0.00	1	74.80	74.90	-1	20,327	0.00%
2022/03/16	5	70.80	5	71.20	70.40	0	20,662	0.00%
2022/03/14	4	73.02	6	72.47	72.50	-2	23,269	-0.01%
2022/03/10	50	70.86	0	0.00	71.70	50	24,096	0.21%
2022/03/08	1.2	70.62	50	70.40	68.10	-48.8	25,744	-0.19%
2022/03/07	1	72.00	6	72.15	72.00	-5	27,870	-0.02%
2022/03/04	10.2	76.21	12	77.34	76.50	-1.8	30,560	-0.01%
2022/03/03	7	77.80	1	77.40	77.40	6	32,162	0.02%
2022/03/02	5	75.40	7	76.24	76.30	-2	33,425	-0.01%
2022/02/25	1	73.10	1	72.20	72.40	0	37,159	0.00%
2022/02/24	7.2	72.49	0	0.00	71.50	7.2	37,706	0.02%
2022/02/23	1	75.60	0	0.00	75.80	1	38,556	0.00%
2022/02/22	1	74.90	0	0.00	74.90	1	38,753	0.00%
2022/02/21	0	0.00	343	77.46	77.30	-343	38,827	-0.88%	大賣/鉅額交易
2022/02/18	344	77.77	1	76.20	78.30	343	39,120	0.88%	大買/鉅額交易
2022/02/17	3	77.43	5	77.48	77.00	-2	39,815	-0.01%
2022/02/16	3	78.57	5	79.04	78.10	-2	39,830	-0.01%
2022/02/15	0	77.90	3	78.73	77.80	-3	40,095	-0.01%
2022/02/14	5	78.46	1	78.20	77.80	4	40,215	0.01%
2022/02/11	9	78.31	10	79.86	79.70	-1	40,771	0.00%
2022/02/10	1	78.10	376	77.04	78.10	-375	40,750	-0.92%	大賣/鉅額交易
2022/02/09	374	74.88	3	74.83	74.70	371	40,664	0.91%	大買/鉅額交易
2022/02/08	6	73.13	4	74.10	73.00	2	41,039	0.00%
2022/02/07	7	74.07	1	73.30	73.40	6	40,868	0.01%
2022/01/26	11.1	75.30	11	76.10	76.80	0.1	40,695	0.00%
2022/01/25	4	75.10	205	75.60	75.40	-201	41,051	-0.49%	大賣/鉅額交易
2022/01/24	201	74.99	1	75.60	75.30	200	41,508	0.48%	大買/鉅額交易
2022/01/21	0.3	75.51	1	74.30	73.10	-0.7	41,929	0.00%
2022/01/20	2	76.25	0	0.00	77.60	2	41,885	0.00%
2022/01/19	1	77.30	0	0.00	77.10	1	41,826	0.00%
2022/01/18	5	78.98	3	79.00	78.60	2	41,937	0.00%
2022/01/14	1.1	77.00	0	0.00	78.10	1.1	42,033	0.00%
2022/01/13	0.2	79.85	4	79.30	79.60	-3.8	42,427	-0.01%
2022/01/12	2	79.65	2	81.90	78.20	0	42,420	0.00%
2022/01/11	1.4	78.93	0	0.00	78.30	1.4	42,167	0.00%
2022/01/07	2.3	78.89	1	78.50	78.50	1.3	42,337	0.00%
2022/01/06	10	81.80	10	82.70	82.90	0	41,989	0.00%
2022/01/05	104	82.81	108	84.21	82.50	-4	42,144	-0.01%	大買/大賣/
2022/01/04	4	85.23	8	85.03	85.50	-4	42,220	-0.01%
2022/01/03	4	85.95	3	87.20	84.80	1	42,114	0.00%
2021/12/30	2	85.60	2	85.20	85.50	0	42,011	0.00%
2021/12/29	21	84.92	23	85.67	85.00	-2	42,044	0.00%
2021/12/28	18	85.26	14	84.36	84.20	4	41,934	0.01%
2021/12/27	5	84.04	5	84.46	84.70	0	41,756	0.00%
2021/12/24	0.1	83.20	1	84.00	82.50	-0.9	41,692	0.00%
2021/12/23	16	83.98	18	84.40	83.20	-2	41,679	0.00%
2021/12/22	1.5	81.37	0	0.00	81.00	1.5	41,410	0.00%
2021/12/21	6.5	81.78	1	80.70	81.20	5.5	41,428	0.01%
2021/12/20	2	82.70	2	83.20	82.20	0	41,361	0.00%
2021/12/17	213	82.39	206	82.57	82.40	7	41,536	0.02%	大買/大賣/
2021/12/16	5	86.20	11.1	85.66	84.50	-6.1	41,773	-0.01%
2021/12/15	2	81.95	0	0.00	81.80	2	41,044	0.00%
2021/12/14	6	80.60	6	81.20	81.60	0	41,013	0.00%
2021/12/13	5	83.60	1.2	82.90	82.80	3.8	40,747	0.01%
2021/12/10	86.5	85.35	87	85.51	84.90	-0.5	40,474	0.00%
2021/12/09	11.3	86.71	1	86.20	84.60	10.3	39,901	0.03%
2021/12/08	11.3	87.42	15.2	87.72	88.40	-4	39,235	-0.01%
2021/12/07	60	83.73	62	83.08	84.30	-2	37,600	-0.01%
2021/12/06	4.3	84.16	9.5	84.16	83.30	-5.3	37,365	-0.01%
2021/12/03	7	86.19	6.2	85.61	86.50	0.8	37,287	0.00%
2021/12/02	70.2	86.16	68	85.95	85.40	2.2	37,252	0.01%
2021/12/01	65	85.84	79	86.42	86.70	-14	36,316	-0.04%
2021/11/30	98	86.11	91	86.96	81.80	7	34,565	0.02%
2021/11/29	20	80.17	31	80.52	84.90	-11	32,731	-0.03%
2021/11/26	22.5	77.19	20.1	78.25	77.20	2.4	31,324	0.01%
2021/11/25	76	77.35	77	77.50	79.70	-1	30,253	0.00%
2021/11/24	18	76.03	9.2	76.29	76.40	8.8	28,302	0.03%
2021/11/23	34	70.39	10	70.06	69.50	24	27,223	0.09%
2021/11/22	3	70.53	32	70.11	71.20	-29	27,501	-0.11%
2021/11/19	0	0.00	1	68.70	67.30	-1	27,702	0.00%
2021/11/17	5	68.14	3	68.07	68.90	2	27,904	0.01%
2021/11/16	9	69.76	9	69.68	68.20	0	27,849	0.00%
2021/11/15	0	0.00	4	67.68	67.40	-4	27,355	-0.01%
2021/11/12	3	67.60	4	67.08	66.80	-1	27,411	0.00%
2021/11/11	2	68.85	3.5	68.60	68.60	-1.5	27,191	-0.01%
2021/11/10	13.5	69.98	18	69.77	69.60	-4.5	27,049	-0.02%
2021/11/09	10	68.41	9	68.62	68.30	1	26,377	0.00%
2021/11/08	11	67.15	8	67.73	66.60	3	25,834	0.01%
2021/11/05	2	67.00	6	67.35	66.30	-4	25,599	-0.02%
2021/11/04	0	0.00	1	64.50	64.70	-1	25,211	0.00%
2021/11/03	3	64.83	1	64.30	64.10	2	25,388	0.01%
2021/11/02	7	66.03	12	66.19	65.50	-5	25,396	-0.02%
2021/11/01	353.2	66.60	305	67.57	68.00	48.2	25,138	0.19%	大買/大賣/
2021/10/29	5	64.82	8	64.18	64.20	-3	24,825	-0.01%
2021/10/28	1	62.60	0	0.00	61.60	1	24,286	0.00%
2021/10/27	0	0.00	1	61.80	62.10	-1	24,335	0.00%
2021/10/26	7	61.71	6	62.02	61.20	1	24,811	0.00%
2021/10/25	2	61.05	1	61.60	61.60	1	25,087	0.00%
2021/10/22	11	61.65	8	61.85	62.00	3	25,756	0.01%
2021/10/21	8	61.31	6.1	61.85	60.50	1.9	26,940	0.01%
2021/10/20	1	58.20	3	58.70	58.30	-2	27,151	-0.01%
2021/10/19	2	58.00	100	57.20	57.10	-98	27,572	-0.36%
2021/10/18	1	56.90	1	58.60	56.80	0	28,329	0.00%
2021/10/15	100	58.08	0	0.00	58.80	100	28,865	0.35%
2021/10/14	3	56.20	4	55.80	55.10	-1	29,007	0.00%
2021/10/12	2	58.25	0	0.00	57.70	2	29,393	0.01%
2021/10/08	2	60.50	0	0.00	61.30	2	29,452	0.01%
2021/10/06	3	59.33	0	0.00	58.50	3	31,380	0.01%
2021/10/05	0	0.00	1	59.80	60.40	-1	32,249	0.00%
2021/10/04	1	59.70	12	58.88	58.20	-11	32,428	-0.03%
2021/10/01	1	61.60	0	0.00	60.50	1	33,205	0.00%
2021/09/30	0	0.00	1	63.00	63.60	-1	34,625	0.00%
2021/09/29	5	63.52	4	64.83	63.20	1	34,630	0.00%
2021/09/28	1	67.00	1	67.27	67.10	0	34,636	0.00%
2021/09/27	0	0.00	1	68.70	68.10	-1	34,805	0.00%
2021/09/24	5	69.80	7	71.00	69.00	-2	35,209	-0.01%
2021/09/23	3	69.90	2	71.00	69.60	1	35,387	0.00%
2021/09/22	1	69.40	0	0.00	69.30	1	35,842	0.00%
2021/09/17	5	67.70	5	68.30	69.40	0	36,073	0.00%
2021/09/16	151	69.00	3	68.93	69.00	148	36,748	0.40%	大買/鉅額交易
2021/09/15	2	67.15	150	66.97	67.10	-148	37,667	-0.39%	大賣/鉅額交易
2021/09/14	1	68.00	15	68.30	68.10	-14	39,322	-0.04%
2021/09/13	4	68.60	213	68.63	68.30	-209	40,604	-0.51%	大賣/鉅額交易
2021/09/10	6	68.53	0	0.00	69.30	6	41,229	0.01%
2021/09/09	17	67.11	5	67.14	67.00	12	43,160	0.03%
2021/09/08	109	65.50	0.2	65.30	65.00	108.9	43,523	0.25%	大買/鉅額交易
2021/09/07	4.1	69.49	6	68.92	68.60	-1.9	43,238	0.00%
2021/09/06	30	70.29	10.1	71.00	70.60	19.9	42,950	0.05%
2021/09/03	100	71.20	6	71.13	72.00	94	42,853	0.22%
2021/09/02	10	71.36	6.6	71.95	68.80	3.4	43,072	0.01%
2021/09/01	0	0.00	3	69.73	70.70	-3	42,978	-0.01%
2021/08/31	4	69.98	6.6	69.89	70.40	-2.6	43,744	-0.01%
2021/08/30	0	0.00	2	69.00	69.60	-2	43,580	0.00%
2021/08/27	4	69.10	3	68.97	68.70	1	43,718	0.00%
2021/08/26	20	69.45	19	70.16	70.20	1	43,464	0.00%
2021/08/25	208	67.12	207	68.45	68.70	1	42,798	0.00%	大買/大賣/
2021/08/24	3	65.40	4	64.70	64.60	-1	41,825	0.00%
2021/08/23	2	63.40	304	64.87	64.90	-302	41,991	-0.72%	大賣/鉅額交易
2021/08/20	300	63.00	6.1	61.63	62.00	293.9	42,002	0.70%	大買/鉅額交易
2021/08/19	1	61.80	1	61.40	60.00	0	42,029	0.00%
2021/08/18	5	60.40	5	59.66	60.30	0	42,809	0.00%
2021/08/17	0	0.00	1	57.50	56.00	-1	42,930	0.00%
2021/08/16	6	59.65	20	58.94	59.20	-14	42,830	-0.03%
2021/08/13	1	61.40	1	60.10	59.80	0	42,736	0.00%
2021/08/12	1	62.90	1	62.80	63.00	0	42,761	0.00%
2021/08/11	0	0.00	1	62.20	63.00	-1	42,854	0.00%
2021/08/10	2	64.45	0	0.00	62.70	2	42,903	0.00%
2021/08/09	7	67.06	4	65.80	65.50	3	43,104	0.01%
2021/08/06	33	69.74	11	69.67	69.30	22	43,250	0.05%
2021/08/05	0	0.00	8	71.44	71.60	-8	43,441	-0.02%
2021/08/04	6.1	69.83	5	70.48	69.70	1.1	43,842	0.00%
2021/08/03	2.1	68.81	2	69.75	69.00	0.1	43,935	0.00%
2021/08/02	15	69.83	7	69.04	68.70	8	44,212	0.02%
2021/07/30	26.5	71.40	15	71.51	69.80	11.5	44,358	0.03%
2021/07/29	6	68.36	13	68.83	71.80	-7	44,148	-0.02%
2021/07/28	24.2	68.24	27	67.13	67.60	-2.9	44,340	-0.01%
2021/07/27	2.2	72.05	1.2	73.12	71.70	1	44,608	0.00%
2021/07/26	8	69.25	13	70.55	71.20	-5	43,726	-0.01%
2021/07/23	27	70.51	26	67.89	67.90	1	43,313	0.00%
2021/07/22	21	70.10	15.3	70.19	69.30	5.7	43,250	0.01%
2021/07/21	6.2	66.89	2	67.05	66.40	4.2	43,084	0.01%
2021/07/20	2.1	65.94	1	66.70	65.10	1.1	44,059	0.00%
2021/07/19	5.1	67.09	6	66.92	67.10	-0.9	45,994	0.00%
2021/07/16	1.1	65.25	3	64.90	65.10	-1.9	47,289	0.00%
2021/07/15	6.2	65.36	6	65.50	65.50	0.2	50,274	0.00%
2021/07/14	11	67.22	2	66.70	66.50	9	51,027	0.02%
2021/07/13	8.1	69.33	14.2	69.46	67.10	-6.1	50,995	-0.01%
2021/07/12	22	66.60	20	67.18	67.70	2	49,305	0.00%
2021/07/09	1	63.60	3	63.77	63.90	-2	48,631	0.00%
2021/07/08	9	64.86	7	65.41	64.20	2	49,415	0.00%
2021/07/07	21	65.81	35	65.67	65.70	-14	49,823	-0.03%
2021/07/06	1	61.50	304	60.88	60.70	-303	49,067	-0.62%	大賣/鉅額交易
2021/07/05	6	62.05	5	62.20	62.00	1	50,883	0.00%
2021/07/02	304	60.99	2	60.35	61.30	302	51,926	0.58%	大買/鉅額交易
2021/07/01	6	58.95	7	59.87	58.80	-1	52,148	0.00%
2021/06/30	3.1	61.55	2	62.30	61.10	1.1	51,772	0.00%
2021/06/29	14	63.14	9	62.88	62.00	5	51,477	0.01%
2021/06/28	3.3	61.18	2	60.90	61.00	1.3	50,641	0.00%
2021/06/25	8	61.89	22	61.59	60.90	-14	50,287	-0.03%
2021/06/24	11	63.09	7	62.76	62.80	4	49,465	0.01%
2021/06/23	21	62.29	131	62.22	64.50	-110	48,366	-0.23%	大賣/鉅額交易
2021/06/22	114	61.12	13	60.94	59.60	101	46,598	0.22%	大買/鉅額交易
2021/06/21	4	58.88	7.5	58.55	59.20	-3.5	45,198	-0.01%
2021/06/18	59	59.63	550	59.50	58.00	-491	44,400	-1.11%	大賣/鉅額交易
2021/06/17	9	54.96	23.5	54.91	56.50	-14.5	42,212	-0.03%
2021/06/16	6	53.73	7	53.74	53.20	-1	41,615	0.00%
2021/06/15	9	53.66	2	53.90	54.50	7	41,494	0.02%
2021/06/11	9	54.00	20	54.23	53.70	-11	41,405	-0.03%
2021/06/10	311	56.35	4	55.45	55.10	307	41,386	0.74%	大買/鉅額交易
2021/06/09	211	55.18	9	54.74	54.50	202	40,538	0.50%	大買/鉅額交易
2021/06/08	8	53.94	6.2	54.46	53.40	1.8	39,603	0.00%
2021/06/07	0	0.00	1	51.50	52.30	-1	38,610	0.00%
2021/06/04	2	52.00	0	0.00	51.50	2	38,533	0.01%
2021/06/03	24	52.08	15	51.55	52.70	9	38,248	0.02%
2021/06/02	1	50.80	18	50.88	50.70	-17	37,984	-0.04%
2021/06/01	6	52.15	2	52.30	51.60	4	37,889	0.01%
2021/05/28	0	0.00	1	51.10	50.80	-1	37,541	0.00%
2021/05/27	3	49.52	1	50.20	50.00	2	37,595	0.01%
2021/05/26	8	51.30	4	51.20	49.65	4	38,069	0.01%
2021/05/25	0	0.00	19	47.52	49.35	-19	37,991	-0.05%
2021/05/21	0	0.00	1.1	43.99	44.10	-1.1	37,958	0.00%
2021/05/20	11	44.54	2	44.25	42.90	9	38,330	0.02%
2021/05/17	6	42.02	15	42.01	41.35	-9	38,136	-0.02%
2021/05/14	5	44.89	5	46.95	44.45	0	37,652	0.00%
2021/05/13	5	46.65	1.1	45.21	46.10	3.9	37,223	0.01%
2021/05/12	7	47.35	1	49.45	45.20	6	36,716	0.02%
2021/05/11	1	47.00	5.1	49.05	48.10	-4.1	35,969	-0.01%
2021/05/07	0	0.00	6	52.60	54.70	-6	35,156	-0.02%
2021/05/06	1.2	52.80	5	51.90	51.20	-3.8	34,824	-0.01%
2021/05/05	9	54.00	8	54.84	51.80	1	34,990	0.00%
2021/05/04	9	51.54	3	54.47	55.20	6	34,372	0.02%
2021/05/03	8	57.30	5	58.32	54.90	3	33,362	0.01%
2021/04/29	1	57.90	2	58.00	58.00	-1	32,885	0.00%
2021/04/27	6	56.75	1.1	56.97	56.10	5	32,409	0.02%
2021/04/26	19	60.17	19.1	59.59	58.80	-0.1	31,778	0.00%
2021/04/23	23	57.55	16	57.21	58.30	7	30,344	0.02%
2021/04/22	19	56.61	15	56.67	53.00	4	29,151	0.01%
2021/04/21	31	56.79	34	56.76	56.40	-3	27,746	-0.01%
2021/04/20	12	50.76	17	50.64	52.90	-5	24,892	-0.02%
2021/04/19	1.1	47.40	5	48.10	48.15	-3.9	23,884	-0.02%
2021/04/16	5	46.75	0	0.00	46.15	5	23,470	0.02%
2021/04/15	1	46.20	5.1	46.27	46.50	-4.1	23,342	-0.02%
2021/04/14	17	46.55	11	46.57	46.55	6	23,124	0.03%
2021/04/13	14	50.77	19	49.57	48.20	-5	22,165	-0.02%
2021/04/12	2	49.30	25	49.24	48.60	-23	20,842	-0.11%
2021/04/09	50	49.54	27	49.20	48.55	23	20,153	0.11%
2021/04/08	10	47.17	26	46.53	48.00	-16	18,280	-0.09%
2021/04/07	0	0.00	1	43.80	43.65	-1	17,193	-0.01%
2021/04/06	1	41.50	13	42.31	42.45	-12	17,560	-0.07%
2021/03/31	11	42.15	0	0.00	42.20	11	17,669	0.06%
2021/03/30	7	41.25	0	0.00	41.25	7	17,764	0.04%
2021/03/29	0	0.00	10	41.44	41.60	-10	18,033	-0.06%
2021/03/26	9	40.99	0	0.00	41.15	9	18,784	0.05%
2021/03/25	1	41.40	0	0.00	41.05	1	18,873	0.01%
2021/03/24	1.3	41.06	0	0.00	41.00	1.3	19,006	0.01%
2021/03/18	0	0.00	1	42.70	42.20	-1	20,037	0.00%
2021/03/17	14	43.74	14	42.96	43.00	0	20,750	0.00%
2021/03/16	0	0.00	11	42.65	43.30	-11	21,165	-0.05%
2021/03/10	4	40.56	0	0.00	40.30	4	27,227	0.01%
2021/03/09	7	40.68	9	40.68	40.80	-2	28,202	-0.01%
2021/03/05	1	41.20	6	40.43	40.85	-5	29,173	-0.02%
2021/03/04	2	42.20	0	0.00	42.00	2	29,757	0.01%
2021/03/03	14	42.02	6	42.60	42.45	8	29,771	0.03%
2021/03/02	10	44.33	32	45.08	43.20	-22	29,757	-0.07%
2021/02/26	36	45.75	11	45.36	44.80	25	29,441	0.08%
2021/02/25	18	45.71	31	44.56	46.50	-13	28,947	-0.04%
2021/02/24	12	43.26	6	44.18	42.90	6	28,334	0.02%
2021/02/23	11	43.55	5	43.97	43.40	6	28,170	0.02%
2021/02/22	9	43.51	7	44.05	43.50	2	27,996	0.01%
2021/02/19	13	42.84	11	42.75	43.25	2	27,507	0.01%
2021/02/18	0	0.00	3	42.07	42.45	-3	27,405	-0.01%
2021/02/17	2	41.00	19	40.33	40.90	-17	27,170	-0.06%
2021/02/04	9	39.10	0	0.00	38.95	9	26,891	0.03%
2021/02/03	2	39.50	0	0.00	39.40	2	26,883	0.01%
2021/02/01	6	38.93	3	38.90	39.00	3	26,794	0.01%
2021/01/29	3	40.70	4	39.69	40.00	-1	26,700	0.00%
2021/01/28	11	40.85	3	40.98	41.00	8	26,567	0.03%
2021/01/27	5	41.53	13	41.67	41.45	-8	26,466	-0.03%
2021/01/25	12	40.45	2	40.35	40.40	10	25,874	0.04%
2021/01/22	4	39.76	8	40.04	40.45	-4	25,767	-0.02%
2021/01/21	1	38.45	0	0.00	38.35	1	25,526	0.00%
2021/01/20	1	41.05	0	0.00	39.20	1	25,271	0.00%
2021/01/19	0	0.00	1	43.30	42.95	-1	24,844	0.00%
2021/01/18	11	43.30	3	43.53	43.45	8	24,675	0.03%
2021/01/15	6	44.08	7	44.69	43.85	-1	24,390	0.00%
2021/01/14	2	43.68	5	43.66	43.35	-3	23,214	-0.01%
2021/01/13	3	42.98	18	43.09	43.20	-15	22,781	-0.07%
2021/01/12	12	42.18	0	0.00	41.90	12	22,334	0.05%
2021/01/11	4	41.94	0	0.00	42.95	4	22,159	0.02%
2021/01/08	0	0.00	22	41.76	42.00	-22	22,102	-0.10%
2021/01/07	6	42.51	0	0.00	42.00	6	22,321	0.03%
2020/12/31	5	43.00	1	43.15	42.80	4	21,588	0.02%
2020/12/30	2	43.93	1	44.40	43.65	1	21,398	0.00%
2020/12/29	11	43.89	10	44.40	43.90	1	21,047	0.00%
2020/12/28	5	42.46	1	41.30	42.65	4	20,134	0.02%
2020/12/24	0	0.00	6	42.14	42.20	-6	19,574	-0.03%
2020/12/23	0	0.00	4	42.70	42.60	-4	19,383	-0.02%
2020/12/22	86	42.13	109	43.07	41.80	-23	19,094	-0.12%	大賣/
2020/12/21	12	41.19	0	0.00	41.50	12	18,269	0.07%
2020/12/18	11	41.07	5	41.27	41.10	6	18,105	0.03%
2020/12/17	10	41.28	2	42.05	41.10	8	17,956	0.04%
2020/12/16	2	42.50	7	42.75	42.50	-5	17,643	-0.03%
2020/12/15	5	41.97	1	43.95	41.60	4	17,424	0.02%
2020/12/14	0	0.00	8	43.81	43.40	-8	17,103	-0.05%
2020/12/11	41	45.26	41	44.32	44.25	0	16,861	0.00%
2020/12/10	127	44.94	119	44.94	44.05	8	15,993	0.05%	大買/大賣/
2020/12/09	164	46.85	159	47.29	45.70	5	15,207	0.03%	大買/大賣/
2020/12/08	14	45.68	28	44.57	45.70	-14	13,020	-0.11%
2020/12/07	16	43.13	12	43.22	43.05	4	11,934	0.03%
2020/12/04	71	43.49	77	43.99	44.30	-6	11,044	-0.05%
2020/12/03	0	0.00	2	42.20	42.55	-2	8,896	-0.02%
2020/12/02	29	39.16	12	39.20	38.70	17	8,094	0.21%
2020/12/01	5	38.74	3	38.93	38.70	2	7,662	0.03%
2020/11/30	12	38.35	2	37.60	37.75	10	7,067	0.14%
2020/11/27	0	0.00	1	36.20	36.20	-1	6,504	-0.02%
2020/11/26	2	36.15	7	36.29	36.25	-5	6,560	-0.08%
2020/11/23	3	35.70	12	35.92	35.95	-9	6,216	-0.14%
2020/11/20	2	34.13	0	0.00	34.35	2	5,793	0.03%
2020/10/23	0	0.00	1	34.00	33.90	-1	8,170	-0.01%
2020/10/15	1	35.50	0	0.00	35.60	1	8,927	0.01%
2020/10/14	0	0.00	2	34.10	34.25	-2	8,613	-0.02%
2020/10/05	0	0.00	1	34.45	34.10	-1	9,303	-0.01%
2020/09/28	4	33.99	1	34.35	33.90	3	9,959	0.03%
2020/09/24	0	0.00	1	33.80	33.35	-1	11,107	-0.01%
2020/09/22	0	0.00	1	34.70	34.55	-1	11,169	-0.01%
2020/09/21	6	35.27	0	0.00	34.90	6	11,158	0.05%
2020/09/18	5	35.90	0	0.00	35.75	5	11,133	0.04%
2020/09/10	1	36.00	0	0.00	35.45	1	11,042	0.01%
2020/09/07	1	36.75	0	0.00	35.50	1	11,222	0.01%
2020/08/31	0	0.00	1	34.75	34.80	-1	10,967	-0.01%
2020/08/27	0	0.00	1	34.40	35.15	-1	10,857	-0.01%
2020/08/25	10	33.60	0	0.00	33.60	10	11,005	0.09%
2020/08/21	3	33.40	4	33.55	33.65	-1	11,014	-0.01%
2020/08/20	5	33.12	2	33.10	33.00	3	11,012	0.03%
2020/08/19	1	36.30	30	36.15	35.65	-29	10,851	-0.27%
2020/08/18	32	36.98	2	37.00	36.45	30	10,844	0.28%
2020/08/13	0	0.00	1	35.30	35.20	-1	10,583	-0.01%
2020/08/10	5	35.85	5	36.10	35.20	0	10,633	0.00%
2020/08/07	0	0.00	1	36.25	35.75	-1	10,730	-0.01%
2020/08/06	1	37.40	1	36.80	37.45	0	10,749	0.00%
2020/08/05	0	0.00	8	37.45	36.90	-8	10,688	-0.07%
2020/08/04	1	37.10	1	37.30	37.10	0	10,597	0.00%
2020/08/03	2	36.80	0	0.00	36.85	2	10,564	0.02%
2020/07/31	9	37.42	28	37.55	37.15	-19	10,441	-0.18%
2020/07/30	0	0.00	4	36.25	36.35	-4	9,654	-0.04%
2020/07/28	0	0.00	1	37.15	35.65	-1	9,736	-0.01%
2020/07/23	10	35.15	1	35.30	34.85	9	9,367	0.10%
2020/07/22	0	0.00	1	35.15	35.05	-1	9,487	-0.01%
2020/07/21	0	0.00	1	35.40	34.85	-1	9,454	-0.01%
2020/07/20	1	34.50	0	0.00	34.50	1	9,423	0.01%
2020/07/17	1	34.70	0	0.00	34.85	1	9,443	0.01%
2020/07/15	0	0.00	1	34.00	34.20	-1	9,227	-0.01%
2020/07/14	1	34.20	0	0.00	33.50	1	9,231	0.01%
2020/07/09	9	36.96	0	0.00	36.70	9	9,162	0.10%
2020/07/08	2	37.60	0	0.00	37.20	2	9,011	0.02%
2020/07/07	2	36.80	2	37.10	37.00	0	8,909	0.00%
2020/07/06	4	38.66	4	38.73	38.55	0	8,697	0.00%
2020/07/03	3	35.45	14	35.36	36.45	-11	8,188	-0.13%
2020/06/29	0	0.00	1	33.40	33.00	-1	7,759	-0.01%
2020/06/24	0	0.00	5	33.55	33.30	-5	7,783	-0.06%
2020/06/23	1	33.70	0	0.00	33.55	1	7,879	0.01%
2020/06/19	10	33.80	0	0.00	33.60	10	8,082	0.12%
2020/06/16	3	34.15	13	34.20	33.95	-10	8,149	-0.12%
2020/06/15	0	0.00	1	33.40	33.30	-1	8,200	-0.01%
2020/06/12	1	33.90	10	33.60	34.15	-9	8,265	-0.11%
2020/06/11	18	33.23	0	0.00	32.75	18	8,149	0.22%
2020/06/09	5	34.05	0	0.00	33.90	5	8,370	0.06%
2020/06/08	3	35.00	2	35.20	34.85	1	8,405	0.01%
2020/06/04	1	33.80	0	0.00	33.60	1	8,147	0.01%
2020/06/03	0	0.00	10	34.27	34.15	-10	8,189	-0.12%
2020/06/02	15	34.01	28	34.50	34.55	-13	8,115	-0.16%
2020/06/01	0	0.00	1	33.50	33.60	-1	7,927	-0.01%
2020/05/27	0	0.00	18	33.62	33.20	-18	8,364	-0.22%
2020/05/26	13	33.60	0	0.00	33.50	13	8,744	0.15%
2020/05/25	8	33.00	0	0.00	33.70	8	8,973	0.09%
2020/05/21	2	33.70	0	0.00	33.65	2	8,967	0.02%
2020/05/15	0	0.00	4	33.90	33.45	-4	9,366	-0.04%
2020/05/14	0	0.00	1	34.10	33.70	-1	9,582	-0.01%
2020/05/13	2	34.30	24	34.45	34.40	-22	9,598	-0.23%
2020/05/12	1	33.55	0	0.00	33.40	1	9,448	0.01%
2020/05/11	1	33.10	11	33.17	33.05	-10	9,464	-0.11%
2020/05/08	10	32.78	16	33.33	32.70	-6	9,395	-0.06%
2020/05/07	1	32.70	0	0.00	32.70	1	9,277	0.01%
2020/05/06	4	32.40	0	0.00	32.35	4	9,233	0.04%
2020/05/05	10	32.59	0	0.00	32.55	10	9,207	0.11%
2020/05/04	21	32.80	0	0.00	32.85	21	9,141	0.23%
2020/04/30	15	31.98	15	32.42	32.70	0	8,989	0.00%
2020/04/29	2	30.88	6	30.83	30.90	-4	8,825	-0.05%
2020/04/28	3	30.95	4	31.15	30.95	-1	8,819	-0.01%
2020/04/27	4	30.46	0	0.00	30.70	4	8,850	0.05%
2020/04/24	5	29.42	0	0.00	29.40	5	8,714	0.06%
2020/04/23	0	0.00	1	29.50	29.30	-1	8,710	-0.01%
2020/04/21	1	29.00	0	0.00	28.75	1	8,808	0.01%
2020/04/16	0	0.00	2	29.10	29.10	-2	8,703	-0.02%
2020/04/15	3	29.25	7	29.09	29.05	-4	8,664	-0.05%
2020/04/14	8	28.65	0	0.00	28.65	8	8,655	0.09%
2020/04/10	6	28.18	0.2	28.30	28.30	5.8	8,761	0.07%
2020/03/30	0	0.00	1	24.90	25.70	-1	9,638	-0.01%
2020/03/27	0	0.00	1	26.50	25.60	-1	9,646	-0.01%
2020/03/25	2	26.08	1	25.45	26.00	1	9,519	0.01%
2020/03/24	0	0.00	2	24.08	23.90	-2	9,452	-0.02%
2020/03/23	1	22.85	0	0.00	22.60	1	9,873	0.01%
2020/03/20	0	0.00	1	24.20	24.30	-1	10,014	-0.01%
2020/03/19	3	22.63	1	23.40	22.55	2	10,038	0.02%
2020/03/18	1	25.75	3	25.98	25.05	-2	10,011	-0.02%
2020/03/17	0	0.00	3	24.55	25.05	-3	10,270	-0.03%
2020/03/13	0	0.00	2	27.68	27.90	-2	10,206	-0.02%
2020/03/10	0	0.00	1	33.10	33.05	-1	10,412	-0.01%
2020/03/06	16	34.75	2	34.80	34.75	14	10,583	0.13%
2020/03/03	2	35.80	1	36.30	35.15	1	10,472	0.01%
2020/03/02	1	35.50	8	35.58	35.50	-7	10,424	-0.07%
2020/02/27	2	35.35	17	35.77	34.15	-15	10,167	-0.15%
2020/02/25	3	34.70	3	35.00	35.15	0	9,448	0.00%
2020/02/24	8	34.90	0	0.00	35.00	8	9,393	0.09%
2020/02/21	18	35.05	0	0.00	35.40	18	9,348	0.19%
2020/02/20	19	35.20	0	0.00	35.00	19	9,230	0.21%
2020/02/19	0	0.00	6	35.36	35.30	-6	9,113	-0.07%
2020/02/18	1	34.50	2	34.75	34.65	-1	8,882	-0.01%
2020/02/14	0	0.00	11	33.90	34.00	-11	8,475	-0.13%
2020/02/13	7	33.63	2	33.55	33.50	5	8,308	0.06%
2020/02/12	2	34.00	3	33.65	33.60	-1	8,348	-0.01%
2020/02/07	1	31.80	0	0.00	31.85	1	8,493	0.01%
2020/02/06	1	32.35	0	0.00	32.40	1	8,669	0.01%
2020/02/05	1	32.55	0	0.00	31.80	1	8,800	0.01%
2020/01/30	5	32.51	0	0.00	32.25	5	9,107	0.05%
2020/01/20	2	35.83	2	35.78	35.80	0	9,084	0.00%
2020/01/14	0	0.00	5	35.25	35.40	-5	9,947	-0.05%
2020/01/13	2	35.00	0	0.00	35.15	2	10,704	0.02%
2020/01/09	1	34.50	0	0.00	34.30	1	11,048	0.01%
2020/01/08	0	0.00	1	34.05	34.00	-1	11,063	-0.01%
2020/01/07	0	0.00	15	34.92	34.80	-15	11,090	-0.14%
2020/01/02	1	36.90	0	0.00	36.90	1	10,906	0.01%
2019/12/31	0	0.00	1	36.60	36.35	-1	10,825	-0.01%
2019/12/30	33	37.15	33	37.21	37.10	0	10,750	0.00%
2019/12/27	14	37.08	36	36.71	37.30	-22	10,473	-0.21%
2019/12/25	2	36.45	0	0.00	36.10	2	10,177	0.02%
2019/12/23	9	35.90	0	0.00	36.10	9	10,132	0.09%
2019/12/19	12	36.00	0	0.00	35.90	12	10,473	0.11%
2019/12/18	29	36.76	20	36.60	36.30	9	10,454	0.09%
2019/12/17	3	36.27	0	0.00	36.60	3	10,055	0.03%
2019/12/16	3	36.48	5	36.14	36.05	-2	10,068	-0.02%
2019/12/13	4	35.65	0	0.00	35.60	4	9,918	0.04%
2019/12/12	4	36.38	14	36.63	35.50	-10	9,803	-0.10%
2019/12/11	14	35.68	0	0.00	35.50	14	9,404	0.15%
2019/12/09	1	35.30	0	0.00	35.30	1	9,240	0.01%
2019/12/06	0	0.00	2	35.28	35.55	-2	9,233	-0.02%
2019/12/05	3	36.00	14	35.92	35.25	-11	9,090	-0.12%
2019/12/04	31	34.28	53	34.67	34.85	-22	8,701	-0.25%
2019/12/03	0	0.00	2.1	33.00	33.10	-2.1	8,310	-0.03%
2019/11/29	7	33.56	2	33.80	33.45	5	8,386	0.06%
2019/11/28	20	33.81	0	0.00	33.80	20	8,410	0.24%
2019/11/27	2	33.80	2	33.65	34.10	0	8,529	0.00%
2019/11/20	0	0.00	5	33.20	33.15	-5	8,779	-0.06%
2019/11/18	0.1	33.35	0	0.00	33.35	0.1	8,874	0.00%
2019/11/13	0	0.00	75	33.36	33.25	-75	9,090	-0.83%
2019/11/11	3	33.28	0	0.00	33.00	3	9,114	0.03%
2019/11/08	3	34.50	0	0.00	34.30	3	9,043	0.03%
2019/11/07	7	35.21	0	0.00	35.05	7	9,033	0.08%
2019/11/06	13	35.93	10	35.79	35.75	3	9,078	0.03%
2019/11/05	73	36.32	2	36.45	36.00	71	8,993	0.79%
2019/11/04	0	0.00	2	36.03	35.80	-2	8,863	-0.02%
2019/10/31	1	35.00	0	0.00	35.05	1	8,780	0.01%
2019/10/30	10	35.90	0	0.00	35.80	10	8,690	0.12%
2019/10/29	0	0.00	4	36.53	36.05	-4	8,683	-0.05%
2019/10/28	0	0.00	3	35.65	35.60	-3	8,555	-0.04%
2019/10/25	1	35.50	0	0.00	35.50	1	8,580	0.01%
2019/10/24	2	36.60	3	36.80	36.70	-1	8,427	-0.01%
2019/10/23	4	36.50	1	36.30	36.35	3	8,296	0.04%
2019/10/22	3	36.05	2	36.20	36.15	1	8,261	0.01%
2019/10/21	17	36.56	11	35.78	36.30	6	8,106	0.07%
2019/10/18	0	0.00	1	34.55	34.80	-1	7,458	-0.01%
2019/10/15	1	34.20	0	0.00	33.40	1	7,326	0.01%
2019/10/02	1	34.00	0	0.00	33.90	1	7,419	0.01%
2019/09/27	0	0.00	10	33.70	33.65	-10	7,471	-0.13%
2019/09/26	2	34.10	0	0.00	34.10	2	7,535	0.03%
2019/09/25	0	0.00	5	34.60	34.50	-5	7,686	-0.07%
2019/09/18	5	32.60	0	0.00	32.55	5	7,571	0.07%
2019/09/11	0	0.00	1	31.95	31.90	-1	7,914	-0.01%
2019/09/06	0	0.00	2	33.23	32.90	-2	8,430	-0.02%
2019/08/29	2	32.05	0	0.00	32.30	2	8,640	0.02%
2019/08/28	0	0.00	1	31.75	32.55	-1	8,568	-0.01%
2019/08/27	10	31.65	0	0.00	31.40	10	8,406	0.12%
2019/08/26	2	31.55	0	0.00	31.50	2	8,466	0.02%
2019/08/21	1	33.15	0	0.00	32.70	1	8,500	0.01%
2019/08/16	0	0.00	3	32.65	32.50	-3	8,412	-0.04%
2019/08/15	3	31.75	0	0.00	31.85	3	8,490	0.04%
2019/08/08	0	0.00	26	32.75	32.85	-26	8,736	-0.30%
2019/08/01	0	0.00	2	35.65	35.75	-2	9,723	-0.02%
2019/07/31	0	0.00	2	35.90	36.20	-2	9,932	-0.02%
2019/07/30	3	36.45	1	35.50	35.60	2	9,958	0.02%
2019/07/29	2	37.18	5	37.20	37.05	-3	9,899	-0.03%
2019/07/25	1	36.45	4	36.55	36.90	-3	9,947	-0.03%
2019/07/24	3	37.40	7	37.18	36.80	-4	10,024	-0.04%
2019/07/23	4	36.34	0	0.00	36.10	4	10,242	0.04%
2019/07/22	3	36.55	1	36.55	36.50	2	10,750	0.02%
2019/07/19	1	36.05	9	35.73	36.05	-8	11,077	-0.07%
2019/07/18	6	34.82	2	34.95	34.50	4	11,053	0.04%
2019/07/17	3	35.57	1	35.60	35.65	2	11,077	0.02%
2019/07/16	1	35.90	1	35.95	35.90	0	11,708	0.00%
2019/07/15	0	0.00	1	35.85	35.70	-1	11,875	-0.01%
2019/07/12	0	0.00	1	35.75	35.40	-1	12,082	-0.01%
2019/07/10	1	37.50	3	37.58	37.60	-2	12,100	-0.02%
2019/07/09	2	37.55	8	37.58	37.40	-6	12,054	-0.05%
2019/07/08	3	38.40	1	38.35	38.05	2	12,117	0.02%
2019/07/05	0	0.00	2	37.63	37.80	-2	12,158	-0.02%
2019/07/04	1	37.15	16	37.51	37.55	-15	12,166	-0.12%
2019/07/03	3	36.97	5	36.97	36.90	-2	12,483	-0.02%
2019/07/02	8	37.11	19	37.12	37.10	-11	12,517	-0.09%
2019/07/01	19	36.15	0	0.00	36.45	19	12,550	0.15%
2019/06/28	1	35.15	0	0.00	35.35	1	12,808	0.01%
2019/06/27	0	0.00	4	35.15	35.15	-4	13,119	-0.03%
2019/06/26	5	34.68	0	0.00	34.70	5	13,074	0.04%
2019/06/25	1	35.45	1	35.60	35.30	0	13,030	0.00%
2019/06/24	1	35.20	0	0.00	36.00	1	12,960	0.01%
2019/06/20	1	35.90	0	0.00	35.70	1	12,880	0.01%
2019/06/19	4	35.50	0	0.00	35.55	4	12,826	0.03%
2019/06/17	7	35.57	8	35.61	35.50	-1	12,844	-0.01%
2019/06/14	1	35.00	0	0.00	34.40	1	12,517	0.01%
2019/06/12	0	0.00	30	34.95	34.60	-30	12,564	-0.24%
2019/06/11	1	33.90	0	0.00	34.05	1	12,406	0.01%
2019/06/10	0	0.00	1	33.20	33.25	-1	12,391	-0.01%
2019/06/05	1	33.95	1	33.85	33.10	0	12,542	0.00%
2019/05/31	23	33.50	0	0.00	33.50	23	13,007	0.18%
2019/05/23	5	33.15	54	33.15	33.30	-49	14,617	-0.34%
2019/05/20	1	33.00	0	0.00	33.05	1	15,278	0.01%
2019/05/16	5	33.95	5	34.80	33.80	0	15,910	0.00%
2019/05/14	0	0.00	11	32.77	35.25	-11	17,494	-0.06%
2019/05/13	9	34.60	2	34.90	33.80	7	17,719	0.04%
2019/05/09	16	37.95	19	38.39	37.25	-3	17,423	-0.02%
2019/05/08	17	38.91	17	38.43	38.90	0	17,313	0.00%
2019/05/06	2	38.58	1	38.75	38.15	1	17,976	0.01%
2019/05/03	10	39.20	14	39.52	39.35	-4	17,943	-0.02%
2019/05/02	17	38.91	11	39.22	38.90	6	17,968	0.03%
2019/04/30	4	38.18	5	38.77	39.05	-1	18,100	-0.01%
2019/04/29	11	39.28	3	38.95	38.55	8	17,988	0.04%
2019/04/26	18	40.67	12	40.80	41.15	6	17,730	0.03%
2019/04/25	11	40.51	15	40.47	40.55	-4	17,250	-0.02%
2019/04/24	2	39.40	4.2	39.80	39.40	-2.2	16,889	-0.01%
2019/04/23	3	38.92	2	39.43	39.00	1	16,911	0.01%
2019/04/22	2	40.40	11	40.20	39.25	-9	17,008	-0.05%
2019/04/19	11	38.24	27	38.78	39.00	-16	16,563	-0.10%
2019/04/18	2	38.78	6	39.31	37.85	-4	16,598	-0.02%
2019/04/17	3	38.28	1	38.35	38.25	2	16,622	0.01%
2019/04/16	20	38.00	20	37.65	38.05	0	16,677	0.00%
2019/04/15	1	37.45	0	0.00	37.30	1	16,926	0.01%
2019/04/12	26	37.43	20	37.80	37.25	6	17,317	0.03%
2019/04/11	8	38.51	0	0.00	38.10	8	17,415	0.05%
2019/04/10	4	39.20	1	39.30	39.35	3	17,356	0.02%
2019/04/09	11	40.04	9	40.33	39.60	2	17,404	0.01%
2019/04/08	4	39.46	12	39.61	39.30	-8	17,317	-0.05%
2019/04/03	2	39.70	0	0.00	39.20	2	17,378	0.01%
2019/04/02	58	39.02	21	39.39	39.45	37	17,400	0.21%
2019/04/01	1	37.90	9	37.88	37.90	-8	17,263	-0.05%
2019/03/29	2	36.53	2	36.90	36.90	0	17,149	0.00%
2019/03/28	3	36.90	15	36.79	36.55	-12	17,823	-0.07%
2019/03/27	1	36.85	13	36.80	36.80	-12	18,695	-0.06%
2019/03/26	1	37.10	6	37.23	36.90	-5	19,704	-0.03%
2019/03/25	5	36.45	2	36.05	36.70	3	20,382	0.01%
2019/03/22	0	0.00	2	37.33	37.10	-2	20,597	-0.01%
2019/03/21	30	37.00	0	0.00	36.75	30	20,876	0.14%
2019/03/18	5	36.31	10	36.25	36.25	-5	22,043	-0.02%
2019/03/15	5	36.91	0	0.00	36.70	5	22,301	0.02%
2019/03/14	22	36.49	45	36.74	36.45	-23	22,583	-0.10%
2019/03/13	0	0.00	20	37.10	37.10	-20	23,091	-0.09%
2019/03/12	2	37.53	0	0.00	37.35	2	23,411	0.01%
2019/03/11	2	37.20	2	37.40	37.30	0	23,766	0.00%
2019/03/08	13	37.20	13	36.71	37.25	0	24,548	0.00%
2019/03/07	1	38.25	16	38.26	37.05	-15	25,184	-0.06%
2019/03/06	2	38.65	3	39.08	38.65	-1	26,262	0.00%
2019/03/05	2	38.68	2	38.90	38.60	0	27,112	0.00%
2019/03/04	5	39.21	1	39.25	38.95	4	28,054	0.01%
2019/02/27	15	39.14	20	39.39	39.50	-5	28,110	-0.02%
2019/02/26	15	38.84	10	39.23	38.60	5	28,202	0.02%
2019/02/25	32	37.86	30	37.95	37.80	2	28,383	0.01%
2019/02/22	3	39.08	2	39.63	38.75	1	29,437	0.00%
2019/02/21	26	38.80	21	39.40	39.40	5	29,463	0.02%
2019/02/20	56	40.49	45	40.51	39.50	11	29,489	0.04%
2019/02/19	6	39.17	5	39.42	39.50	1	29,660	0.00%
2019/02/18	34	39.78	23	39.28	39.20	11	30,192	0.04%
2019/02/15	23	38.82	22	38.75	38.80	1	30,612	0.00%
2019/02/14	177	39.91	159	40.00	39.80	18	30,775	0.06%	大買/大賣/
2019/02/13	44	35.67	44	38.09	38.75	0	30,306	0.00%
2019/02/12	8	35.23	2	35.45	35.25	6	30,182	0.02%
2019/02/11	6	34.38	4	34.33	34.35	2	31,029	0.01%
2019/01/30	12	33.70	11	33.87	33.40	1	31,892	0.00%
2019/01/29	52	33.48	50	33.67	33.40	2	32,202	0.01%
2019/01/28	32	34.41	31	34.94	34.25	1	32,566	0.00%
2019/01/25	0	0.00	3	33.50	34.30	-3	33,389	-0.01%
2019/01/23	1	32.00	0	0.00	32.25	1	34,578	0.00%
2019/01/22	23	32.58	21	32.50	32.60	2	34,995	0.01%
2019/01/18	22	32.17	21	31.45	32.20	1	35,828	0.00%
2019/01/17	20	32.00	20	32.25	32.00	0	36,054	0.00%
2019/01/15	20	31.85	20	32.15	32.05	0	36,476	0.00%
2019/01/14	21	31.82	20	32.33	31.85	1	36,612	0.00%
2019/01/11	12	33.12	10	33.55	32.95	2	36,713	0.01%
2019/01/10	30	33.62	31	33.90	33.40	-1	36,865	0.00%
2019/01/09	30	34.10	32	33.36	33.40	-2	37,074	-0.01%
2019/01/08	36	33.34	30	33.30	33.35	6	37,626	0.02%
2019/01/07	82	33.21	33	33.27	33.55	49	37,762	0.13%
2019/01/04	3	30.35	0	0.00	31.50	3	38,001	0.01%
2019/01/03	30	32.02	83	32.37	32.00	-53	37,814	-0.14%
2019/01/02	32	33.50	32	33.65	33.50	0	38,184	0.00%
2018/12/28	30	33.50	30	33.40	33.50	0	38,634	0.00%
2018/12/26	51	32.60	31	33.70	32.50	20	39,032	0.05%
2018/12/25	34	33.34	54	32.95	33.40	-20	39,341	-0.05%
2018/12/24	59	34.26	59	34.15	34.40	0	39,312	0.00%
2018/12/22	36	34.50	33	34.15	34.65	3	39,298	0.01%
2018/12/21	39	35.37	39	34.31	35.45	0	39,507	0.00%
2018/12/20	20	33.75	29	34.23	33.60	-9	39,119	-0.02%
2018/12/19	118	35.63	100.1	36.74	35.20	17.9	38,481	0.05%	大買/
2018/12/18	35	37.68	32	39.97	37.60	3	38,498	0.01%
2018/12/17	0	0.00	2	40.25	40.50	-2	38,648	-0.01%
2018/12/14	31	40.71	30	41.50	40.70	1	38,836	0.00%
2018/12/13	31	42.05	31	42.37	42.30	0	38,818	0.00%
2018/12/12	35	41.97	34	41.90	41.85	1	38,745	0.00%
2018/12/11	3	41.57	0	0.00	40.55	3	38,901	0.01%
2018/12/10	58	41.40	58	40.26	41.45	0	39,090	0.00%
2018/12/07	85	40.82	36	40.86	40.90	49	39,058	0.13%
2018/12/06	53	39.86	57	41.25	40.15	-4	39,164	-0.01%
2018/12/05	33	41.88	80	42.02	41.90	-47	39,076	-0.12%
2018/12/04	56	43.13	50	43.32	43.20	6	39,419	0.02%
2018/12/03	15	44.68	10	44.57	44.20	5	39,430	0.01%
2018/11/30	7	43.20	311	41.83	43.20	-304	38,819	-0.78%	大賣/鉅額交易
2018/11/29	340	42.01	50	42.25	42.50	290	38,225	0.76%	大買/鉅額交易
2018/11/28	35	40.74	236	39.29	39.85	-201	37,146	-0.54%	大賣/鉅額交易
2018/11/27	206	39.79	4	39.28	39.40	202	36,504	0.55%	大買/鉅額交易
2018/11/26	30	38.20	31	38.00	38.20	-1	35,653	0.00%
2018/11/23	49	37.77	43	39.07	37.35	6	35,760	0.02%
2018/11/22	17	39.10	17	39.10	38.15	0	35,578	0.00%
2018/11/21	336	39.53	338	39.95	39.50	-2	35,256	-0.01%	大買/大賣/
2018/11/20	31	37.46	37	37.64	37.45	-6	34,251	-0.02%
2018/11/19	30	37.70	31	37.44	37.70	-1	34,401	0.00%
2018/11/16	40	37.40	598	37.42	36.75	-558	34,265	-1.63%	大賣/鉅額交易
2018/11/15	70	37.64	5	37.24	37.70	65	33,749	0.19%
2018/11/14	42	37.10	42	37.70	37.00	0	33,259	0.00%
2018/11/13	541	38.31	41	36.50	38.35	500	32,871	1.52%	大買/鉅額交易
2018/11/12	41	37.64	45	37.56	37.80	-4	32,467	-0.01%
2018/11/09	51	36.74	53	36.69	37.00	-2	32,209	-0.01%
2018/11/08	123	37.48	1,169	36.06	36.25	-1,046	31,899	-3.28%	大買/大賣/鉅額交易
2018/11/07	837	34.93	38	34.48	35.80	799	31,002	2.58%	大買/鉅額交易
2018/11/06	30	32.55	32	32.87	32.55	-2	30,328	-0.01%
2018/11/05	1	33.40	0	0.00	34.05	1	30,079	0.00%
2018/11/02	311	34.17	9	32.78	33.30	302	29,779	1.01%	大買/鉅額交易
2018/11/01	10	33.64	7	33.64	32.75	3	29,018	0.01%
2018/10/31	0	0.00	9	31.39	31.40	-9	27,766	-0.03%
2018/10/30	32	28.53	41	28.12	28.55	-9	27,535	-0.03%
2018/10/29	36	28.15	39	26.82	28.65	-3	27,409	-0.01%
2018/10/26	34	26.16	36	27.05	26.05	-2	27,322	-0.01%
2018/10/25	17	26.61	2	26.83	26.55	15	27,120	0.06%
2018/10/24	51	29.87	51	30.42	29.50	0	26,849	0.00%
2018/10/23	42	31.46	40	31.93	31.35	2	26,639	0.01%
2018/10/22	32	33.14	36	32.21	33.10	-4	26,588	-0.02%
2018/10/19	23	31.41	23	32.23	32.35	0	26,568	0.00%
2018/10/18	5	33.40	0	0.00	33.25	5	26,457	0.02%
2018/10/17	8	33.18	13	33.85	33.10	-5	26,349	-0.02%
2018/10/16	46	33.50	35	34.04	33.25	11	26,327	0.04%
2018/10/15	30	32.00	30	32.15	32.00	0	26,269	0.00%
2018/10/12	32	31.86	32	32.13	31.85	0	26,475	0.00%
2018/10/11	50	31.90	51	31.95	31.80	-1	26,210	0.00%
2018/10/09	47	35.16	45	35.78	35.30	2	26,240	0.01%
2018/10/08	37	35.10	37	36.30	35.15	0	26,051	0.00%
2018/10/05	47	36.81	90	37.74	36.80	-43	25,907	-0.17%
2018/10/03	3	39.95	0	0.00	40.40	3	25,839	0.01%
2018/10/02	15	42.65	18	43.34	42.60	-3	26,084	-0.01%
2018/10/01	1	43.10	3	42.60	43.20	-2	26,286	-0.01%
2018/09/28	40	43.49	43	42.87	43.50	-3	26,732	-0.01%
2018/09/27	41	42.50	43	43.71	42.20	-2	26,709	-0.01%
2018/09/26	32	43.82	32	43.99	43.80	0	27,040	0.00%
2018/09/25	43	44.35	33	45.59	44.15	10	26,956	0.04%
2018/09/21	42	44.22	41	42.96	43.85	1	26,206	0.00%
2018/09/19	1	42.15	2	41.78	40.20	-1	25,686	0.00%
2018/09/17	33	42.28	32	41.95	42.40	1	26,186	0.00%
2018/09/14	2	40.00	14	41.06	41.45	-12	25,773	-0.05%
2018/09/13	30	37.70	30	39.60	37.70	0	25,506	0.00%
2018/09/12	31	38.56	30	38.80	38.65	1	25,568	0.00%
2018/09/11	42	39.55	49	38.77	39.60	-7	25,723	-0.03%
2018/09/10	40	38.11	21	38.18	37.45	19	25,491	0.07%
2018/09/07	51	41.91	50	44.37	41.50	1	25,119	0.00%
2018/09/06	20	44.28	22	44.80	44.00	-2	25,060	-0.01%
2018/09/05	30	44.50	31	43.70	44.55	-1	25,627	0.00%
2018/09/04	25	44.01	26	44.02	43.85	-1	27,102	0.00%
2018/09/03	23	44.69	20	43.60	43.55	3	27,874	0.01%
2018/08/31	30	47.25	30	46.32	47.25	0	28,015	0.00%
2018/08/30	20	47.50	30	48.73	47.50	-10	28,162	-0.04%
2018/08/29	33	47.20	24	46.92	47.60	9	28,205	0.03%
2018/08/28	1	47.35	0	0.00	47.10	1	28,746	0.00%
2018/08/27	21	46.60	23	45.64	47.20	-2	28,901	-0.01%
2018/08/24	21	45.00	21.3	44.39	42.95	-0.3	29,383	0.00%
2018/08/23	1	46.75	0	0.00	46.40	1	30,829	0.00%
2018/08/22	25	47.06	25	47.28	47.10	0	31,632	0.00%
2018/08/21	5	47.90	5	47.89	47.00	0	33,184	0.00%
2018/08/20	6	47.51	7	47.39	47.00	-1	34,269	0.00%
2018/08/17	38	51.38	38	51.73	51.80	0	34,573	0.00%
2018/08/16	24	50.93	24	49.94	51.20	0	34,777	0.00%
2018/08/15	10	51.80	12	51.12	50.20	-2	35,119	-0.01%
2018/08/14	37	53.14	37	53.42	53.50	0	35,718	0.00%
2018/08/13	42	54.73	41	57.15	53.60	1	35,970	0.00%
2018/08/10	31	59.37	30	59.60	58.80	1	36,641	0.00%
2018/08/09	31	59.45	31	58.85	59.60	0	38,103	0.00%
2018/08/08	1	60.50	0	0.00	58.60	1	39,838	0.00%
2018/08/07	32	59.66	32	59.70	59.50	0	40,602	0.00%
2018/08/06	2	57.00	2	56.50	58.30	0	41,808	0.00%
2018/08/03	50	57.06	54	56.58	57.80	-4	42,958	-0.01%
2018/08/02	32	57.58	29	58.25	56.50	3	43,259	0.01%
2018/08/01	22	61.86	21	61.56	61.80	1	43,841	0.00%
2018/07/31	41	62.33	41	61.44	63.00	0	45,167	0.00%
2018/07/30	22	62.20	22	62.84	61.80	0	45,338	0.00%
2018/07/27	31	64.46	31	63.30	64.60	0	45,469	0.00%
2018/07/26	22	64.25	22	63.53	63.30	0	45,878	0.00%
2018/07/25	30	63.17	30	63.60	63.00	0	46,171	0.00%
2018/07/24	32	62.86	32	62.62	62.90	0	46,194	0.00%
2018/07/23	31	62.25	31	59.72	62.80	0	46,073	0.00%
2018/07/20	40	63.21	39	64.53	62.40	1	46,066	0.00%
2018/07/19	20	63.95	20	63.50	64.00	0	45,727	0.00%
2018/07/18	21	61.48	27.2	62.55	61.50	-6.2	46,120	-0.01%
2018/07/17	30	62.81	31	64.20	62.60	-1	46,538	0.00%
2018/07/16	1	64.10	1	63.60	64.30	0	47,402	0.00%
2018/07/13	10	64.20	12	63.67	62.30	-2	48,285	0.00%
2018/07/12	66	62.34	21	62.26	62.10	45	47,998	0.09%
2018/07/11	41	61.94	40	61.60	62.00	1	47,915	0.00%
2018/07/10	19	61.94	11	61.29	62.40	8	47,730	0.02%
2018/07/09	28	58.88	27	58.04	57.80	1	47,682	0.00%
2018/07/06	87	56.81	89	56.15	58.70	-2	47,345	0.00%
2018/07/05	22	53.41	21	54.59	53.90	1	46,923	0.00%
2018/07/04	20	53.61	21.5	55.52	53.00	-1.5	46,768	0.00%
2018/07/03	30	58.17	33	59.58	58.10	-3	46,387	-0.01%
2018/07/02	29	59.39	20	60.80	59.10	9	46,387	0.02%
2018/06/29	21	62.27	21	61.02	62.30	0	46,271	0.00%
2018/06/28	32	60.86	34	62.10	60.80	-2	46,268	0.00%
2018/06/27	47	61.21	48	60.60	61.60	-1	45,965	0.00%
2018/06/26	44	60.43	96	59.49	60.70	-52	45,735	-0.11%
2018/06/25	30	57.88	31	59.68	57.60	-1	45,247	0.00%
2018/06/22	43	60.61	41	60.97	59.70	2	45,234	0.00%
2018/06/21	31	62.72	39	61.66	62.50	-8	45,060	-0.02%
2018/06/20	33	61.17	44	63.42	60.60	-11	44,997	-0.02%
2018/06/19	41	64.58	42	65.40	64.50	-1	44,847	0.00%
2018/06/15	46	67.63	43	68.69	66.60	3	44,751	0.01%
2018/06/14	88	67.63	40	67.07	68.10	48	44,648	0.11%
2018/06/13	57	67.65	109	68.48	67.00	-52	44,859	-0.12%	大賣/
2018/06/12	64	71.60	54	74.04	70.00	10	44,681	0.02%
2018/06/11	58	69.09	60	67.01	69.70	-2	43,257	0.00%
2018/06/08	56	63.05	58	63.40	63.40	-2	42,538	0.00%
2018/06/07	29	66.13	23	65.29	65.00	6	42,363	0.01%
2018/06/06	66	65.80	70	65.68	66.00	-4	42,989	-0.01%
2018/06/05	73	63.60	77	65.05	63.70	-4	43,474	-0.01%
2018/06/04	56	67.28	55	67.15	67.30	1	42,688	0.00%
2018/06/01	58	67.50	56.1	68.59	67.10	1.9	42,378	0.00%
2018/05/31	48	70.48	45	71.62	69.90	3	41,822	0.01%
2018/05/30	65	67.65	65	66.84	67.80	0	40,393	0.00%
2018/05/29	29	66.75	34	68.18	66.40	-5	39,562	-0.01%
2018/05/28	18	63.89	78	63.79	64.80	-60	37,968	-0.16%
2018/05/25	39	60.34	52	60.27	60.50	-13	36,847	-0.04%
2018/05/24	13	59.50	26	59.35	59.30	-13	36,381	-0.04%
2018/05/23	23	59.70	7	59.50	58.90	16	36,141	0.04%
2018/05/22	8	59.73	13	60.38	58.50	-5	35,613	-0.01%
2018/05/21	4	63.18	1	63.30	62.60	3	34,997	0.01%
2018/05/18	63	62.58	16	61.58	63.20	47	34,507	0.14%
2018/05/17	57	63.08	89	61.96	61.20	-32	33,760	-0.09%
2018/05/16	17	61.93	42	61.90	62.00	-25	32,460	-0.08%
2018/05/15	52	57.37	82	57.70	57.30	-30	31,009	-0.10%
2018/05/14	102	57.02	97	56.06	58.10	5	30,392	0.02%	大買/
2018/05/11	61	54.62	70	54.60	52.90	-9	29,133	-0.03%
2018/05/10	39	52.25	35	52.84	53.50	4	27,993	0.01%
2018/05/09	21	52.98	22	52.53	52.50	-1	27,547	0.00%
2018/05/08	40	54.14	13	53.61	53.80	27	26,881	0.10%
2018/05/07	22.5	49.35	23	48.18	50.00	-0.5	25,652	0.00%
2018/05/04	31	47.25	32	48.34	47.25	-1	25,600	0.00%
2018/05/03	24	48.99	23	49.72	48.75	1	25,913	0.00%
2018/05/02	31	48.96	31	47.35	48.90	0	25,992	0.00%
2018/04/30	21	46.81	20	47.25	46.80	1	26,032	0.00%
2018/04/27	10	46.50	10	46.50	46.50	0	27,327	0.00%
2018/04/26	20	46.08	20	48.30	45.90	0	28,276	0.00%
2018/04/25	0	0.00	61	46.39	47.60	-61	28,445	-0.21%
2018/04/24	32	48.88	0	0.00	46.25	32	29,126	0.11%
2018/04/23	3	50.30	5	49.96	48.80	-2	28,557	-0.01%
2018/04/20	5	49.25	5	49.36	48.70	0	28,578	0.00%
2018/04/19	7	47.19	6	47.46	49.10	1	27,712	0.00%
2018/04/18	21	44.48	21	44.65	44.65	0	26,756	0.00%
2018/04/17	10	44.50	30	45.57	44.05	-20	26,930	-0.07%
2018/04/16	10	46.25	0	0.00	45.50	10	27,170	0.04%
2018/04/13	26	45.78	15	45.75	45.65	11	27,575	0.04%
2018/04/12	20	45.10	10	44.88	44.90	10	27,359	0.04%
2018/04/10	1	44.50	0	0.00	44.60	1	28,851	0.00%
2018/04/03	20	44.25	22	43.55	44.25	-2	29,498	-0.01%
2018/04/02	50	43.66	40	43.14	43.05	10	29,804	0.03%
2018/03/31	18	43.56	10	44.00	44.00	8	29,953	0.03%
2018/03/30	14	45.86	10	45.17	44.70	4	30,304	0.01%
2018/03/27	20	46.58	20	47.15	47.15	0	30,879	0.00%
2018/03/26	11	45.39	11	44.91	45.75	0	31,408	0.00%
2018/03/23	0	0.00	15	45.03	45.00	-15	31,596	-0.05%
2018/03/22	13	47.87	11	48.06	47.05	2	31,550	0.01%
2018/03/20	3	47.07	3	47.23	47.25	0	31,677	0.00%
2018/03/19	12	48.18	13	48.48	47.65	-1	31,851	0.00%
2018/03/16	6	48.42	13	48.27	47.20	-7	31,592	-0.02%
2018/03/15	3	46.57	13	46.37	47.00	-10	31,638	-0.03%
2018/03/14	15	47.27	1	48.00	46.90	14	31,960	0.04%
2018/03/13	5	48.09	3	48.63	48.55	2	32,804	0.01%
2018/03/12	71	47.89	65	48.11	47.75	6	33,151	0.02%
2018/03/09	2	45.75	1	46.95	47.50	1	33,111	0.00%
2018/03/08	1	43.05	1	43.15	43.20	0	33,139	0.00%
2018/03/06	2	42.10	1	41.90	42.40	1	33,993	0.00%
2018/03/05	1	43.00	1	43.85	41.40	0	34,392	0.00%
2018/02/27	2	45.48	2	46.23	45.30	0	35,753	0.00%
2018/02/26	7	45.54	11	45.51	45.50	-4	36,140	-0.01%
2018/02/21	11	45.08	1	44.80	45.00	10	39,623	0.03%
2018/02/09	5	41.38	5	41.54	42.90	0	40,294	0.00%
2018/02/08	50	45.50	0	0.00	43.50	50	40,591	0.12%
2018/02/07	0	0.00	55	45.16	45.10	-55	40,855	-0.13%
2018/02/05	1	45.35	2	46.73	47.20	-1	43,336	0.00%
2018/02/02	1	47.25	21	47.04	47.20	-20	44,680	-0.04%
2018/02/01	1	48.50	5	48.22	48.00	-4	46,364	-0.01%
2018/01/31	21	47.69	1	47.35	48.00	20	47,867	0.04%
2018/01/30	22	49.16	12	49.92	48.60	10	48,603	0.02%
2018/01/29	11	49.63	11	49.65	49.85	0	48,644	0.00%
2018/01/26	28	49.38	26	49.89	49.00	2	48,988	0.00%
2018/01/25	10	50.55	11	50.83	49.50	-1	48,892	0.00%
2018/01/24	7	52.57	4	52.43	52.30	3	48,813	0.01%
2018/01/23	130	53.64	122	53.79	52.40	8	49,067	0.02%	大買/大賣/
2018/01/22	3	52.43	13	53.04	53.60	-10	48,434	-0.02%
2018/01/19	16	48.39	9	48.42	48.75	7	49,111	0.01%
2018/01/18	9	48.43	27	48.26	47.90	-18	49,222	-0.04%
2018/01/17	0	0.00	3	46.80	46.90	-3	49,485	-0.01%
2018/01/16	1	47.95	6	47.93	47.05	-5	50,360	-0.01%
2018/01/15	1	46.95	0	0.00	47.00	1	51,050	0.00%
2018/01/10	20	45.91	20	45.99	45.85	0	52,303	0.00%
2018/01/09	42	46.95	16	46.77	47.25	26	52,530	0.05%
2018/01/08	9	46.23	7	45.84	45.05	2	52,941	0.00%
2018/01/05	36	47.68	21	47.74	47.15	15	53,817	0.03%
2018/01/04	11	44.91	13	44.98	46.50	-2	54,411	0.00%
2018/01/03	13	44.17	22	43.69	43.95	-9	53,809	-0.02%