合晶 (6182)-康和-台中券商分點個股進出

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
38.20
漲跌
▲0.45
漲幅
+1.19%
成交量
2,138張
產業
上櫃半導體類股
1519人加入追蹤

立即追蹤
本地時間:13:30

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－康和-台中券商分點個股進出

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

康和-台中券商分點個股進出
康和-台中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
2024/06/06	1	37.95	0	0.00	37.75	1	2,632	0.04%
2024/06/04	5	38.90	0	0.00	38.70	5	3,056	0.16%
2024/06/03	0	0.00	1	38.95	38.95	-1	3,076	-0.03%
2024/05/31	1	39.45	0	0.00	39.10	1	3,080	0.03%
2024/05/30	1	39.75	0	0.00	39.60	1	3,058	0.03%
2024/05/29	1	40.00	2	40.00	39.85	-1	3,061	-0.03%
2024/05/28	0	0.00	15	40.23	40.35	-15	3,044	-0.49%
2024/05/27	6	39.90	0	0.00	39.65	6	3,013	0.20%
2024/05/23	0	0.00	10	40.45	39.90	-10	3,033	-0.33%
2024/05/22	10	40.25	0	0.00	40.40	10	3,022	0.33%
2024/05/21	0.2	39.90	0	0.00	39.80	0.2	2,998	0.01%
2024/05/20	2	40.50	0	0.00	40.15	2	2,999	0.07%
2024/05/15	1	39.60	0	0.00	39.55	1	2,960	0.03%
2024/05/14	0	0.00	4	39.70	39.65	-4	2,977	-0.13%
2024/05/13	1	40.25	1	39.85	40.05	0	2,976	0.00%
2024/05/09	0	0.00	2	39.35	39.30	-2	2,923	-0.07%
2024/05/08	10	38.50	10	38.70	38.80	0	2,934	0.00%
2024/05/07	80	39.20	80	39.20	39.20	0	2,925	0.00%
2024/05/06	0	0.00	6	38.85	39.00	-6	2,927	-0.20%
2024/05/03	0	0.00	1	39.20	38.85	-1	2,924	-0.03%
2024/05/02	1	39.10	0	0.00	39.20	1	2,949	0.03%
2024/04/26	2	39.15	4	39.13	39.20	-2	2,937	-0.07%
2024/04/25	1.1	39.15	2	39.03	39.20	-0.9	2,940	-0.03%
2024/04/24	0	0.00	1	39.00	39.00	-1	2,969	-0.03%
2024/04/23	1	38.55	0	0.00	38.55	1	3,016	0.03%
2024/04/19	2	38.98	5	38.95	38.85	-3	3,009	-0.10%
2024/04/17	6	39.97	1,000	39.75	39.75	-994	2,966	-33.51%	大賣/鉅額交易
2024/04/16	1	39.00	0	0.00	38.90	1	2,945	0.03%
2024/04/15	0	0.00	10	40.15	40.10	-10	2,945	-0.34%
2024/04/10	13	39.99	12	40.18	39.95	1	3,008	0.03%
2024/04/02	2	39.70	29	39.69	40.15	-27	3,112	-0.87%
2024/04/01	6	40.04	0	0.00	39.90	6	3,203	0.19%
2024/03/29	0	0.00	10	39.05	39.00	-10	3,209	-0.31%
2024/03/28	21	39.14	0	0.00	38.80	21	3,278	0.64%
2024/03/27	1	38.95	10	39.25	39.00	-9	3,324	-0.27%
2024/03/26	24	38.84	0	0.00	38.75	24	3,388	0.71%
2024/03/25	0.1	39.25	0	0.00	39.10	0.1	3,432	0.00%
2024/03/22	11	39.75	0	0.00	39.70	11	3,537	0.31%
2024/03/20	5	40.60	4	40.20	40.15	1	3,999	0.03%
2024/03/19	2	39.60	7	39.24	39.60	-5	4,036	-0.12%
2024/03/18	6	38.85	4	38.93	38.80	2	4,353	0.05%
2024/03/15	4	39.90	0	0.00	39.70	4	4,579	0.09%
2024/03/14	0	0.00	7	40.29	40.20	-7	4,547	-0.15%
2024/03/13	3	41.42	10	41.30	40.70	-7	4,537	-0.15%
2024/03/11	11	41.79	0	0.00	41.60	11	4,453	0.25%
2024/03/08	8	42.23	1	42.30	42.35	7	4,322	0.16%
2024/03/07	0	0.00	2	40.10	39.95	-2	3,985	-0.05%
2024/03/05	1	40.15	0.7	40.25	40.10	0.3	3,980	0.01%
2024/03/01	0	0.00	5	39.85	39.90	-5	4,022	-0.12%
2024/02/27	7	40.38	0	0.00	39.90	7	4,006	0.17%
2024/02/23	0	0.00	0	41.70	41.00	0	3,963	0.00%
2024/02/19	1	41.75	0	0.00	41.70	1	3,969	0.03%
2024/02/15	0	0.00	2	41.05	41.20	-2	3,965	-0.05%
2024/02/01	1	40.70	6	40.88	41.00	-5	4,014	-0.12%
2024/01/31	0	0.00	60	41.40	41.25	-60	4,029	-1.49%
2024/01/18	1	41.70	0	0.00	41.60	1	4,334	0.02%
2024/01/17	11	42.75	0	0.00	42.20	11	4,333	0.25%
2024/01/16	0	43.00	0	0.00	43.35	0	4,309	0.00%
2024/01/15	1.1	43.17	0	43.15	43.15	1.1	4,308	0.03%
2024/01/10	1	42.30	0	0.00	42.35	1	4,351	0.02%
2024/01/09	4	43.05	0	0.00	43.05	4	4,338	0.09%
2024/01/05	5	43.20	0	0.00	43.05	5	4,347	0.11%
2024/01/02	2	43.10	0	0.00	43.05	2	4,297	0.05%
2023/12/29	0	0.00	2	43.45	43.30	-2	4,298	-0.05%
2023/12/28	1	43.55	3	43.62	43.55	-2	4,277	-0.05%
2023/12/27	6	44.10	0	0.00	43.95	6	4,250	0.14%
2023/12/25	2	43.63	5	43.65	43.75	-3	4,130	-0.07%
2023/12/22	1	44.05	0	0.00	44.10	1	4,096	0.02%
2023/12/21	22	44.12	0	0.00	44.05	22	4,051	0.54%
2023/12/20	2	44.75	0	0.00	44.65	2	3,989	0.05%
2023/12/19	6	45.00	3	45.17	45.00	3	3,943	0.08%
2023/12/18	7	46.16	5	48.10	46.05	2	3,839	0.05%
2023/12/15	7	48.56	17	48.78	48.05	-10	3,768	-0.27%
2023/12/14	2	46.75	2	47.15	47.40	0	3,495	0.00%
2023/12/13	7	47.81	6	47.41	46.45	1	3,474	0.03%
2023/12/12	13	46.79	52	46.84	47.60	-39	3,179	-1.23%
2023/12/06	10.3	44.51	0	0.00	44.35	10.3	3,137	0.33%
2023/12/01	0	0.00	1	45.00	45.10	-1	3,339	-0.03%
2023/11/30	4	45.40	0	0.00	45.00	4	3,365	0.12%
2023/11/29	1	45.20	2	45.15	45.20	-1	3,346	-0.03%
2023/11/28	0	0.00	1	44.80	44.85	-1	3,332	-0.03%
2023/11/24	1	43.90	0	0.00	43.85	1	3,305	0.03%
2023/11/20	0	0.00	10	44.10	44.05	-10	3,340	-0.30%
2023/11/15	0	0.00	1	43.20	43.00	-1	3,371	-0.03%
2023/11/10	0.4	42.70	0	0.00	42.90	0.4	3,449	0.01%
2023/11/09	111	42.40	11	42.55	42.40	100	3,456	2.89%	大買/
2023/11/08	4	43.36	0	0.00	43.15	4	3,457	0.12%
2023/11/06	22	43.73	1	43.30	43.50	21	3,448	0.61%
2023/11/01	6	43.93	0	0.00	44.60	6	3,501	0.17%
2023/10/31	21	44.14	0	0.00	43.60	21	3,473	0.60%
2023/10/30	0	0.00	15	45.70	45.10	-15	3,470	-0.43%
2023/10/26	4	45.35	0	0.00	45.45	4	3,495	0.11%
2023/10/25	0	0.00	3	46.75	46.15	-3	3,467	-0.09%
2023/10/24	12	46.45	1	46.55	46.70	11	3,475	0.32%
2023/10/19	0.2	45.35	0	0.00	45.90	0.2	3,586	0.01%
2023/10/18	0	0.00	10	46.28	45.90	-10	3,621	-0.28%
2023/10/17	0	46.40	3	46.40	46.05	-3	3,611	-0.08%
2023/10/13	1	46.45	12	46.54	46.50	-11	3,861	-0.28%
2023/10/11	0	0.00	1	45.40	45.05	-1	4,050	-0.02%
2023/10/05	1	45.70	3	46.00	46.00	-2	4,280	-0.05%
2023/10/03	1	45.30	2	45.00	45.00	-1	4,457	-0.02%
2023/10/02	0.3	44.60	1	45.10	45.00	-0.7	4,520	-0.01%
2023/09/28	2	44.23	1	44.25	44.00	1	4,614	0.02%
2023/09/27	1	45.05	1	44.00	44.00	0	4,641	0.00%
2023/09/22	1	44.00	2	45.08	45.20	-1	4,714	-0.02%
2023/09/21	1	45.00	2	45.00	44.85	-1	4,742	-0.02%
2023/09/20	0	0.00	0	45.00	44.90	0	4,817	0.00%
2023/09/19	14.2	46.39	4	46.11	45.70	10.2	4,900	0.21%
2023/09/18	1	46.75	8	46.97	46.70	-7	4,853	-0.14%
2023/09/15	0	0.00	10	46.65	46.50	-10	4,802	-0.21%
2023/09/14	0.4	46.20	0	0.00	46.00	0.4	4,750	0.01%
2023/09/13	0	0.00	3	45.98	45.90	-3	4,749	-0.06%
2023/09/12	0	0.00	21	45.80	45.65	-21	4,776	-0.44%
2023/09/11	0	44.81	0.3	44.60	44.40	-0.3	4,792	-0.01%
2023/09/08	0	0.00	6	45.21	44.85	-6	5,009	-0.12%
2023/09/07	8	44.71	13	44.98	44.85	-5	4,970	-0.10%
2023/09/06	4	44.08	3	44.18	44.30	1	4,892	0.02%
2023/09/05	4	43.49	5	43.80	43.55	-1	4,848	-0.02%
2023/09/01	0	0.00	8	43.06	43.10	-8	4,864	-0.16%
2023/08/31	0	42.75	5	42.80	42.60	-5	4,871	-0.10%
2023/08/29	0	0.00	11	42.01	42.50	-11	4,909	-0.22%
2023/08/24	1	42.00	0	0.00	41.75	1	4,913	0.02%
2023/08/18	0	0.00	1	41.50	41.25	-1	4,893	-0.02%
2023/08/17	1	40.40	2	40.50	40.80	-1	4,877	-0.02%
2023/08/15	1	39.50	0	0.00	39.25	1	4,833	0.02%
2023/08/14	0	0.00	40	39.25	39.25	-40	4,827	-0.83%
2023/08/11	3	40.15	0	0.00	39.95	3	4,795	0.06%
2023/08/10	1	39.95	1	40.10	40.00	0	4,773	0.00%
2023/08/09	6	40.48	0	0.00	40.45	6	4,724	0.13%
2023/08/08	4	41.56	0	0.00	41.50	4	4,637	0.09%
2023/08/07	9	42.34	0	0.00	42.30	9	4,601	0.20%
2023/08/04	6	42.20	0	0.00	42.70	6	4,583	0.13%
2023/08/02	12	42.36	1	42.25	42.45	11	4,603	0.24%
2023/08/01	5	42.70	30	43.04	43.05	-25	4,540	-0.55%
2023/07/31	0	0.00	4	42.68	42.50	-4	4,534	-0.09%
2023/07/28	3	43.63	0	0.00	43.50	3	4,463	0.07%
2023/07/27	1	43.65	0	0.00	43.60	1	4,464	0.02%
2023/07/26	1	42.80	0	0.00	42.75	1	4,454	0.02%
2023/07/25	0	0.00	10	43.35	43.55	-10	4,430	-0.23%
2023/07/24	18	43.19	1	43.05	43.05	17	4,423	0.38%
2023/07/21	11	44.64	5	44.66	44.40	6	4,421	0.14%
2023/07/20	2.3	45.76	6	45.60	45.60	-3.7	4,426	-0.08%
2023/07/19	12	46.59	3	45.73	45.60	9	4,456	0.20%
2023/07/18	73	48.38	6	48.43	48.60	67	4,399	1.52%
2023/07/17	3	48.63	68	48.81	48.90	-65	4,293	-1.51%
2023/07/14	3	47.80	4	48.01	48.45	-1	4,239	-0.02%
2023/07/13	3	47.88	3.8	47.80	47.35	-0.8	4,166	-0.02%
2023/07/12	3	47.92	8	48.25	48.10	-5	4,123	-0.12%
2023/07/11	4	47.71	14	47.82	47.80	-10	4,014	-0.25%
2023/07/10	5	47.32	3	47.18	47.30	2	3,981	0.05%
2023/07/07	4	46.51	0	0.00	46.70	4	3,963	0.10%
2023/07/06	7	47.70	4	47.65	47.75	3	3,922	0.08%
2023/07/05	0	0.00	2	47.35	47.35	-2	3,870	-0.05%
2023/07/04	2	46.75	2	46.75	46.75	0	3,838	0.00%
2023/07/03	2	47.63	10	47.33	47.30	-8	3,841	-0.21%
2023/06/30	2	47.00	3	47.20	47.30	-1	3,822	-0.03%
2023/06/29	1	46.90	3	46.83	46.95	-2	3,842	-0.05%
2023/06/28	2	47.35	64	47.20	47.20	-62	3,834	-1.62%
2023/06/27	2	46.85	10	46.90	46.60	-8	3,836	-0.21%
2023/06/26	2	46.08	0	0.00	46.15	2	3,751	0.05%
2023/06/21	0	0.00	7	46.00	46.15	-7	3,831	-0.18%
2023/06/20	3	45.95	3	46.25	45.95	0	3,980	0.00%
2023/06/19	300	46.45	4	46.35	46.25	296	4,117	7.19%	大買/鉅額交易
2023/06/16	26	46.44	9	46.41	46.65	17	4,269	0.40%
2023/06/15	108	46.33	19	46.14	46.40	89	4,270	2.08%	大買/
2023/06/14	20	46.21	21	46.04	46.30	-1	4,244	-0.02%
2023/06/13	1	44.50	10	44.30	44.50	-9	4,099	-0.22%
2023/06/12	1	43.85	0	0.00	43.85	1	4,195	0.02%
2023/06/08	0	0.00	1	44.05	44.05	-1	4,254	-0.02%
2023/06/07	2	45.30	1	44.90	45.20	1	4,335	0.02%
2023/06/06	2	45.00	1	45.20	45.20	1	4,371	0.02%
2023/06/05	0	0.00	1.2	45.40	45.40	-1.2	4,430	-0.03%
2023/06/02	0	0.00	5	45.05	44.75	-5	4,433	-0.11%
2023/06/01	0.1	44.65	0	0.00	44.65	0.1	4,454	0.00%
2023/05/31	0	0.00	0.1	45.05	44.95	-0.1	4,466	0.00%
2023/05/30	22	44.79	1.1	45.00	44.95	21	4,461	0.47%
2023/05/29	5	44.80	2	44.83	44.80	3	4,461	0.07%
2023/05/26	1	44.25	0	0.00	44.05	1	4,455	0.02%
2023/05/25	1	43.95	0	0.00	44.05	1	4,447	0.02%
2023/05/23	0	0.00	2	44.00	44.10	-2	4,510	-0.04%
2023/05/22	1	43.75	0	0.00	43.70	1	4,504	0.02%
2023/05/18	2	43.50	0	0.00	43.50	2	4,597	0.04%
2023/05/12	6	42.13	5	42.40	42.40	1	4,730	0.02%
2023/05/10	8	42.32	0	0.00	42.60	8	4,903	0.16%
2023/05/09	1	42.75	0	0.00	42.60	1	4,975	0.02%
2023/05/08	2	44.00	1	43.90	43.80	1	4,988	0.02%
2023/05/04	1.1	43.91	0	0.00	43.95	1.1	5,109	0.02%
2023/05/03	11	44.04	4	44.00	44.10	7	5,198	0.13%
2023/05/02	0	0.00	1	44.05	44.00	-1	5,268	-0.02%
2023/04/28	1	43.55	0	0.00	43.20	1	5,378	0.02%
2023/04/27	2	42.80	1	43.10	43.20	1	5,360	0.02%
2023/04/26	4	42.59	661	42.26	42.50	-657	5,334	-12.32%	大賣/鉅額交易
2023/04/24	14	43.86	0	0.00	43.55	14	5,314	0.26%
2023/04/21	5	44.90	7	44.51	44.10	-2	5,301	-0.04%
2023/04/20	2	45.15	0	0.00	45.15	2	5,273	0.04%
2023/04/19	31	45.50	5	45.65	45.25	26	5,337	0.49%
2023/04/17	7	46.18	0	0.00	46.15	7	5,238	0.13%
2023/04/14	17	46.77	3	46.65	46.70	14	5,182	0.27%
2023/04/13	7	47.55	1	47.55	46.85	6	5,147	0.12%
2023/04/12	41	48.12	13	47.91	48.35	28	5,035	0.56%
2023/04/11	16	48.50	1	48.60	48.30	15	4,993	0.30%
2023/04/10	1	47.85	1	48.20	48.65	0	4,980	0.00%
2023/04/07	3	47.90	2	47.85	47.90	1	4,918	0.02%
2023/03/31	1	48.65	0	0.00	48.50	1	4,867	0.02%
2023/03/30	4	48.69	2	48.60	48.65	2	4,837	0.04%
2023/03/29	11	48.33	7	48.56	48.00	4	4,819	0.08%
2023/03/28	64	48.53	33	48.10	48.10	31	4,807	0.64%
2023/03/27	235	48.99	47	48.97	48.90	188	4,706	3.99%	大買/鉅額交易
2023/03/24	134	49.36	49	49.35	49.35	85	4,633	1.83%	大買/
2023/03/23	63.8	48.69	43	49.06	49.55	20.8	4,531	0.46%
2023/03/22	39	48.45	19	48.63	48.90	20	4,355	0.46%
2023/03/21	47	47.86	19	47.77	47.70	28	4,191	0.67%
2023/03/20	8	46.94	19	46.90	47.20	-11	4,007	-0.27%
2023/03/17	5	46.59	0	0.00	46.20	5	3,945	0.13%
2023/03/16	11	46.20	10	46.71	46.45	1	3,860	0.03%
2023/03/15	5	46.01	3	46.30	45.95	2	3,782	0.05%
2023/03/14	6	44.08	0	0.00	44.90	6	3,738	0.16%
2023/03/10	4	46.60	10	45.98	45.40	-6	3,731	-0.16%
2023/03/09	2	46.55	1	46.55	46.20	1	3,782	0.03%
2023/03/08	0	0.00	9	46.31	46.90	-9	3,772	-0.24%
2023/03/07	3	46.15	5	46.25	46.10	-2	3,742	-0.05%
2023/03/06	4	45.95	16	45.65	46.05	-12	3,738	-0.32%
2023/03/03	10	45.00	0	0.00	45.00	10	3,738	0.27%
2023/03/02	5	44.99	1	44.80	44.75	4	3,832	0.10%
2023/02/24	1	44.85	0	0.00	44.90	1	3,889	0.03%
2023/02/23	2	45.28	2	45.35	45.35	0	3,899	0.00%
2023/02/22	1	44.85	0	0.00	45.15	1	3,948	0.03%
2023/02/21	7	45.97	0	0.00	45.85	7	3,949	0.18%
2023/02/20	0	0.00	21	46.45	46.35	-21	4,028	-0.52%
2023/02/17	8	46.04	9	46.19	46.25	-1	4,126	-0.02%
2023/02/16	29	46.01	6	45.78	46.45	23	4,165	0.55%
2023/02/15	0	0.00	1	44.80	45.05	-1	4,284	-0.02%
2023/02/14	1	45.20	0	0.00	45.05	1	4,354	0.02%
2023/02/13	1	45.15	0	0.00	45.15	1	4,433	0.02%
2023/02/10	33	46.10	32	45.70	45.70	1	4,528	0.02%
2023/02/09	2	46.63	5	46.79	46.65	-3	4,594	-0.07%
2023/02/08	1	46.50	1	46.25	46.15	0	4,578	0.00%
2023/02/07	0	0.00	2	46.00	46.20	-2	4,562	-0.04%
2023/02/03	0	0.00	1	45.95	45.55	-1	4,610	-0.02%
2023/02/02	5	46.26	4	46.33	46.10	1	4,610	0.02%
2023/02/01	1	45.20	19	45.58	45.50	-18	4,585	-0.39%
2023/01/31	0	0.00	14	44.33	44.85	-14	4,618	-0.30%
2023/01/30	22	44.07	10	44.50	44.50	12	4,570	0.26%
2023/01/17	1	42.05	0	0.00	42.10	1	4,472	0.02%
2023/01/16	0	0.00	23	42.04	42.20	-23	4,562	-0.50%
2023/01/13	8	42.01	5	41.94	41.80	3	4,593	0.07%
2023/01/12	26	42.62	4	42.55	42.55	22	4,600	0.48%
2023/01/11	14	43.45	4	43.40	43.40	10	4,613	0.22%
2023/01/10	5	43.60	1	43.55	43.90	4	4,666	0.09%
2023/01/09	8	43.61	2	43.68	44.25	6	4,683	0.13%
2023/01/06	0	0.00	7	42.30	42.50	-7	4,652	-0.15%
2023/01/05	0	0.00	3	42.20	41.65	-3	4,758	-0.06%
2023/01/04	20	41.50	22	41.73	41.75	-2	4,822	-0.04%
2023/01/03	3	41.38	1	40.80	41.45	2	4,896	0.04%
2022/12/30	40	41.45	42	40.81	40.80	-2	4,942	-0.04%
2022/12/29	3	40.85	0	0.00	41.00	3	5,014	0.06%
2022/12/28	0	0.00	3	41.80	40.75	-3	5,203	-0.06%
2022/12/27	0	0.00	1	42.50	42.15	-1	5,257	-0.02%
2022/12/26	2	42.23	0	0.00	41.80	2	5,361	0.04%
2022/12/23	0	0.00	0.3	41.80	41.80	-0.3	5,471	-0.01%
2022/12/21	3	41.98	0	0.00	41.65	3	5,752	0.05%
2022/12/20	0.4	41.86	3	42.60	41.85	-2.6	6,069	-0.04%
2022/12/19	1	43.50	5	43.25	43.40	-4	6,280	-0.06%
2022/12/16	6	43.79	0	0.00	43.65	6	6,368	0.09%
2022/12/15	0	0.00	1	44.85	44.60	-1	6,395	-0.02%
2022/12/14	2	44.40	1	44.45	44.80	1	6,467	0.02%
2022/12/13	2	43.88	1	43.90	43.85	1	6,483	0.02%
2022/12/09	7	45.14	6	44.41	44.25	1	6,550	0.02%
2022/12/08	2	44.68	1	45.00	44.85	1	6,563	0.02%
2022/12/07	100	45.42	26	44.95	44.75	74	6,595	1.12%
2022/12/06	1	46.05	3	46.10	46.00	-2	6,609	-0.03%
2022/12/05	43	47.75	18	47.72	47.70	25	6,613	0.38%
2022/12/02	120	47.59	32	47.76	47.60	88	6,622	1.33%	大買/
2022/12/01	43	47.68	13	47.45	47.70	30	6,644	0.45%
2022/11/30	3	45.83	0	0.00	45.95	3	6,594	0.05%
2022/11/29	6	44.78	9	45.09	45.20	-3	6,728	-0.04%
2022/11/28	2	45.78	3	45.87	45.55	-1	6,740	-0.01%
2022/11/25	120	46.22	0	0.00	45.90	120	6,802	1.76%	大買/鉅額交易
2022/11/24	2	46.23	2	46.38	46.50	0	6,820	0.00%
2022/11/23	3	46.12	2	45.58	45.20	1	6,795	0.01%
2022/11/22	0	0.00	3	45.55	45.65	-3	6,842	-0.04%
2022/11/21	2	46.10	3	46.00	45.85	-1	7,128	-0.01%
2022/11/18	100	46.15	2	45.80	45.65	98	7,432	1.32%
2022/11/17	216	45.99	4	45.73	46.20	212	7,423	2.86%	大買/鉅額交易
2022/11/16	308	46.03	3	45.90	46.10	305	7,464	4.09%	大買/鉅額交易
2022/11/15	4	45.81	4	45.69	46.00	0	7,430	0.00%
2022/11/14	2	44.75	0	0.00	45.00	2	7,468	0.03%
2022/11/11	97	45.20	41	45.29	44.75	56	7,530	0.74%
2022/11/10	2	43.60	11	43.70	43.80	-9	7,430	-0.12%
2022/11/09	29	42.85	31	42.95	43.00	-2	7,527	-0.03%
2022/11/08	4	42.71	6	42.81	42.25	-2	7,570	-0.03%
2022/11/07	9	42.01	34	42.25	42.35	-25	7,805	-0.32%
2022/11/04	115	41.85	15	41.88	42.20	100	8,032	1.24%	大買/
2022/11/03	6	41.35	2	40.75	41.40	4	8,027	0.05%
2022/11/02	9	41.20	2	40.83	41.00	7	8,098	0.09%
2022/11/01	2	40.30	4	40.36	40.20	-2	8,034	-0.02%
2022/10/31	4	39.79	2	39.93	39.90	2	8,129	0.02%
2022/10/28	1	38.95	0	0.00	39.05	1	8,131	0.01%
2022/10/27	1	39.60	7	39.46	39.95	-6	8,121	-0.07%
2022/10/26	4	37.99	2	37.60	37.60	2	8,063	0.02%
2022/10/24	0	0.00	2	40.13	38.95	-2	8,111	-0.02%
2022/10/21	5	38.75	0	0.00	39.05	5	8,078	0.06%
2022/10/20	1	39.40	2	39.28	38.70	-1	8,089	-0.01%
2022/10/19	1	39.25	3	39.32	39.00	-2	8,105	-0.02%
2022/10/18	2	39.60	6	40.00	39.55	-4	8,090	-0.05%
2022/10/17	1	37.65	5	37.93	39.80	-4	8,162	-0.05%
2022/10/14	6	38.58	3	38.88	38.95	3	8,231	0.04%
2022/10/13	8	37.98	2	36.40	36.40	6	8,282	0.07%
2022/10/12	8	38.96	4	38.51	38.70	4	8,242	0.05%
2022/10/11	1	38.45	0	0.00	38.40	1	8,291	0.01%
2022/10/07	1	41.30	3	40.62	40.60	-2	8,336	-0.02%
2022/10/06	3	41.27	4	41.05	41.10	-1	8,352	-0.01%
2022/10/05	14	41.59	12	41.31	40.80	2	8,345	0.02%
2022/10/04	3	39.87	3	39.80	39.90	0	8,311	0.00%
2022/10/03	8	38.75	10	38.72	38.60	-2	8,391	-0.02%
2022/09/30	3	37.70	2	38.53	39.45	1	8,407	0.01%
2022/09/29	20	38.70	24	38.39	38.30	-4	8,428	-0.05%
2022/09/28	4	38.93	1	38.35	37.90	3	8,439	0.04%
2022/09/27	21	38.84	10.2	39.58	40.30	10.8	8,331	0.13%
2022/09/26	11	41.64	33	42.50	40.15	-22	8,083	-0.27%
2022/09/23	2	44.90	0	0.00	44.60	2	7,976	0.03%
2022/09/22	1	44.60	3.1	44.95	45.80	-2.1	7,992	-0.03%
2022/09/21	3	46.12	5	45.95	45.35	-2	7,978	-0.03%
2022/09/20	4	47.14	1	46.60	46.60	3	7,971	0.04%
2022/09/19	1	47.35	4	47.56	46.80	-3	8,015	-0.04%
2022/09/16	2	47.55	0	0.00	47.25	2	8,045	0.02%
2022/09/15	2	48.90	0	0.00	48.25	2	8,114	0.02%
2022/09/14	1	48.15	4	48.05	48.80	-3	8,186	-0.04%
2022/09/13	5	49.42	7	49.15	48.90	-2	8,228	-0.02%
2022/09/12	3	49.07	3	49.33	49.30	0	8,309	0.00%
2022/09/08	6	47.66	4	47.86	48.00	2	8,404	0.02%
2022/09/07	0	0.00	1	46.80	46.50	-1	8,480	-0.01%
2022/09/06	3	49.00	5	48.03	47.30	-2	8,494	-0.02%
2022/09/05	3	49.23	4	49.16	48.50	-1	8,483	-0.01%
2022/09/02	11	51.62	2	51.30	51.00	9	8,479	0.11%
2022/09/01	7	51.24	6	51.17	51.10	1	8,484	0.01%
2022/08/31	2	51.65	6	52.08	52.20	-4	8,464	-0.05%
2022/08/30	16	51.58	6	51.92	52.00	10	8,477	0.12%
2022/08/29	8	50.86	1	50.60	50.70	7	8,441	0.08%
2022/08/26	18	53.51	24	53.61	52.70	-6	8,393	-0.07%
2022/08/25	33	52.70	30	53.03	53.60	3	8,176	0.04%
2022/08/24	13	50.92	6	50.42	50.30	7	7,970	0.09%
2022/08/23	5	50.22	3	50.50	50.70	2	8,204	0.02%
2022/08/22	12	50.80	45	50.91	50.80	-33	8,484	-0.39%
2022/08/19	20	51.79	35	51.97	51.60	-15	8,626	-0.17%
2022/08/18	6	51.38	2	51.50	51.50	4	8,886	0.05%
2022/08/17	2	50.95	91	50.92	50.90	-89	8,984	-0.99%
2022/08/16	18	50.87	14	51.08	51.00	4	9,064	0.04%
2022/08/15	42	50.23	11	50.20	50.20	31	8,954	0.35%
2022/08/12	24	50.36	80	50.21	50.30	-56	8,964	-0.62%
2022/08/11	62	49.33	42	49.66	49.60	20	8,792	0.23%
2022/08/10	4	47.21	12	47.52	47.60	-8	8,698	-0.09%
2022/08/09	83	47.03	7	47.32	47.10	76	8,845	0.86%
2022/08/08	12	45.90	15	45.87	45.95	-3	9,344	-0.03%
2022/08/05	25	45.71	102	46.31	46.50	-77	9,800	-0.79%	大賣/
2022/08/04	96	45.09	3	44.90	45.30	93	9,801	0.95%
2022/08/03	7	45.20	7.1	45.47	45.10	-0.1	9,954	0.00%
2022/08/02	4	45.55	8	45.71	45.45	-4	10,187	-0.04%
2022/08/01	2	47.50	2	47.13	47.15	0	10,426	0.00%
2022/07/29	8.1	47.92	2	47.88	47.75	6.1	10,543	0.06%
2022/07/28	3	47.62	2	47.40	47.00	1	10,780	0.01%
2022/07/27	2	46.05	2	46.43	47.15	0	10,957	0.00%
2022/07/26	2	47.58	34	47.19	45.90	-32	10,981	-0.29%
2022/07/25	1	47.40	0	0.00	47.55	1	11,009	0.01%
2022/07/22	21	48.70	30	48.40	48.10	-9	11,136	-0.08%
2022/07/21	42	47.88	5	48.58	48.95	37	11,207	0.33%
2022/07/20	13	47.55	16	47.67	47.25	-3	11,225	-0.03%
2022/07/19	3	46.45	1.2	46.61	46.55	1.8	11,345	0.02%
2022/07/18	17	47.87	28	48.03	48.20	-11	11,402	-0.10%
2022/07/15	1	46.80	6	47.53	47.55	-5	11,364	-0.04%
2022/07/14	12	46.15	3	45.98	46.15	9	11,335	0.08%
2022/07/13	12	45.30	1	45.30	44.80	11	11,443	0.10%
2022/07/12	7	44.59	37	44.14	44.00	-30	11,600	-0.26%
2022/07/11	19	47.42	2	47.30	47.30	17	11,749	0.14%
2022/07/08	2	46.25	1	46.40	46.40	1	11,789	0.01%
2022/07/07	0	0.00	1	44.70	44.90	-1	11,800	-0.01%
2022/07/06	0	0.00	1	43.30	43.30	-1	12,100	-0.01%
2022/07/05	2	45.28	1	45.30	46.00	1	12,371	0.01%
2022/07/04	0	0.00	1.1	44.29	44.55	-1.1	12,364	-0.01%
2022/07/01	41	48.11	2	45.95	45.05	39	12,365	0.32%
2022/06/30	0	0.00	2	48.65	48.05	-2	12,273	-0.02%
2022/06/29	0	0.00	1	50.50	50.50	-1	12,324	-0.01%
2022/06/28	2.1	50.81	0	0.00	51.00	2.1	12,440	0.02%
2022/06/27	2	51.75	4	52.15	52.40	-2	12,592	-0.02%
2022/06/24	1	50.90	1	50.50	50.50	0	12,776	0.00%
2022/06/23	22	49.95	22	50.01	49.95	0	13,229	0.00%
2022/06/22	13	52.26	17	50.63	50.20	-4	14,000	-0.03%
2022/06/21	4	51.88	1	51.70	52.40	3	14,530	0.02%
2022/06/20	3	51.93	5	50.22	50.20	-2	14,839	-0.01%
2022/06/17	13	52.82	6	53.10	52.60	7	14,885	0.05%
2022/06/16	31	56.60	6	56.35	54.60	25	14,888	0.17%
2022/06/15	6	58.30	2	58.00	57.00	4	14,993	0.03%
2022/06/14	13	57.42	2	57.25	58.40	11	15,309	0.07%
2022/06/13	9	57.79	6	57.85	57.70	3	15,378	0.02%
2022/06/10	2	60.40	0	0.00	60.50	2	15,371	0.01%
2022/06/09	2	61.25	4	61.50	61.00	-2	15,626	-0.01%
2022/06/08	7	61.43	6	61.63	60.80	1	15,664	0.01%
2022/06/07	1	61.10	7	61.00	61.30	-6	15,905	-0.04%
2022/06/06	6	61.30	2	61.00	61.00	4	16,035	0.02%
2022/06/02	9	61.86	15	61.51	61.60	-6	16,288	-0.04%
2022/06/01	6	61.58	11	61.79	61.60	-5	16,483	-0.03%
2022/05/31	21	62.64	32	62.61	62.30	-11	16,488	-0.07%
2022/05/30	4	62.03	10	62.41	62.00	-6	16,441	-0.04%
2022/05/27	12	61.09	18	60.84	60.70	-6	16,268	-0.04%
2022/05/26	21.1	60.76	39	60.77	60.00	-17.9	16,175	-0.11%
2022/05/25	17	59.66	29	59.23	59.80	-12	15,883	-0.08%
2022/05/24	8	59.13	14	58.29	57.50	-6	15,892	-0.04%
2022/05/23	13	59.66	15	59.67	59.40	-2	15,785	-0.01%
2022/05/20	8	59.25	6	59.40	59.60	2	15,830	0.01%
2022/05/19	12.1	58.36	20	58.60	59.60	-7.9	15,801	-0.05%
2022/05/18	8	59.83	8	59.40	59.30	0	15,781	0.00%
2022/05/17	17	59.31	12	59.17	60.10	5	15,738	0.03%
2022/05/16	83	60.14	77	59.99	58.60	6	15,715	0.04%
2022/05/13	34	58.84	42.1	57.65	59.70	-8.1	15,340	-0.05%
2022/05/12	6	56.68	5	55.54	55.50	1	15,166	0.01%
2022/05/11	21	57.52	16	57.15	56.90	5	15,825	0.03%
2022/05/10	6	56.02	6	55.50	58.00	0	16,239	0.00%
2022/05/09	4	56.58	21.1	56.99	56.60	-17.1	16,322	-0.10%
2022/05/06	7	55.27	9	55.41	55.50	-2	16,342	-0.01%
2022/05/05	52	57.13	17	57.27	57.80	35	16,717	0.21%
2022/05/04	6	56.15	4	55.45	55.60	2	16,714	0.01%
2022/05/03	1	54.70	1	55.50	55.50	0	16,822	0.00%
2022/04/29	8	55.41	4	55.43	54.30	4	17,101	0.02%
2022/04/28	19	54.47	1	54.00	54.70	18	17,318	0.10%
2022/04/27	2.3	52.98	11	52.59	53.80	-8.7	17,354	-0.05%
2022/04/26	5	55.30	6	54.88	54.70	-1	17,287	-0.01%
2022/04/25	3.1	55.03	21	55.20	54.20	-17.9	17,357	-0.10%
2022/04/22	2	58.30	4	58.58	57.90	-2	17,523	-0.01%
2022/04/21	11	59.79	5	60.06	59.90	6	17,766	0.03%
2022/04/20	6	59.57	2	58.90	58.90	4	18,011	0.02%
2022/04/19	18	60.02	19	60.63	59.30	-1	18,412	-0.01%
2022/04/18	32	59.72	4	59.73	59.00	28	18,403	0.15%
2022/04/15	18.1	58.97	8	59.26	58.40	10.1	18,432	0.05%
2022/04/14	17	61.26	5	60.92	60.80	12	18,655	0.06%
2022/04/13	16	62.03	5	62.20	62.40	11	18,634	0.06%
2022/04/12	32	63.26	26	60.95	60.90	6	18,821	0.03%
2022/04/11	28.1	64.64	13	63.54	62.60	15.1	18,728	0.08%
2022/04/08	12	67.99	3	68.07	68.00	9	18,893	0.05%
2022/04/07	2	68.45	0.1	68.70	68.00	1.9	18,970	0.01%
2022/04/06	1.1	69.42	0	0.00	69.40	1.1	19,232	0.01%
2022/04/01	8	68.61	8	67.98	69.00	0	19,662	0.00%
2022/03/31	14	69.04	16	69.19	68.90	-2	19,841	-0.01%
2022/03/30	7	70.40	8	70.18	69.80	-1	19,946	-0.01%
2022/03/29	9	70.19	5	70.02	70.00	4	20,416	0.02%
2022/03/28	9	68.67	5	69.52	70.50	4	20,327	0.02%
2022/03/25	73	73.08	66	72.58	71.10	7	20,092	0.03%
2022/03/24	40	76.74	35	76.21	76.30	5	19,374	0.03%
2022/03/23	15.2	78.77	23	78.72	79.00	-7.9	19,064	-0.04%
2022/03/22	6	76.95	17	76.74	77.20	-11	19,631	-0.06%
2022/03/21	16	76.53	14	75.97	75.80	2	19,753	0.01%
2022/03/18	25	75.42	15	74.32	75.30	10	20,122	0.05%
2022/03/17	18	74.72	32	73.06	74.90	-14	20,327	-0.07%
2022/03/16	51	71.14	44	70.42	70.40	7	20,662	0.03%
2022/03/15	43.1	70.31	60	70.88	70.20	-16.9	21,408	-0.08%
2022/03/14	14	72.85	10	72.72	72.50	4	23,269	0.02%
2022/03/11	14	70.56	20	70.97	71.40	-6	23,531	-0.03%
2022/03/10	17	71.99	12	72.10	71.70	5	24,096	0.02%
2022/03/09	8	68.80	5	69.50	68.60	3	24,579	0.01%
2022/03/08	21.2	70.59	2	68.30	68.10	19.2	25,744	0.07%
2022/03/07	10.3	72.23	7	72.56	72.00	3.3	27,870	0.01%
2022/03/04	12	77.16	17	77.60	76.50	-5	30,560	-0.02%
2022/03/03	32	77.38	35	77.82	77.40	-3	32,162	-0.01%
2022/03/02	7	76.21	1	75.50	76.30	6	33,425	0.02%
2022/03/01	1	73.50	7	74.13	75.20	-6	35,505	-0.02%
2022/02/25	11	72.34	13	72.83	72.40	-2	37,159	-0.01%
2022/02/24	4.3	71.88	32.1	72.00	71.50	-27.8	37,706	-0.07%
2022/02/23	1	75.10	10	75.63	75.80	-9	38,556	-0.02%
2022/02/22	7	75.36	9	74.79	74.90	-2	38,753	-0.01%
2022/02/21	3	77.43	2	77.35	77.30	1	38,827	0.00%
2022/02/18	6	76.45	5	77.42	78.30	1	39,120	0.00%
2022/02/17	19	77.22	33.1	77.50	77.00	-14.1	39,815	-0.04%
2022/02/16	13	79.15	11	78.45	78.10	2	39,830	0.01%
2022/02/15	66	78.52	68	78.80	77.80	-2	40,095	0.00%
2022/02/14	38	78.07	76	78.41	77.80	-38	40,215	-0.09%
2022/02/11	48	79.40	45	79.90	79.70	3	40,771	0.01%
2022/02/10	35	77.02	62	77.01	78.10	-27	40,750	-0.07%
2022/02/09	20	74.88	11	75.15	74.70	9	40,664	0.02%
2022/02/08	8	73.23	23	73.03	73.00	-15	41,039	-0.04%
2022/02/07	72	73.16	24.3	73.19	73.40	47.7	40,868	0.12%
2022/01/26	21	76.35	21	75.87	76.80	0	40,695	0.00%
2022/01/25	12	75.43	25	75.63	75.40	-13	41,051	-0.03%
2022/01/24	25	74.72	30	74.74	75.30	-5	41,508	-0.01%
2022/01/21	35	74.48	39	74.91	73.10	-4	41,929	-0.01%
2022/01/20	49	76.85	34	76.68	77.60	15	41,885	0.04%
2022/01/19	37.1	77.13	30	77.33	77.10	7.1	41,826	0.02%
2022/01/18	42	79.04	36	79.41	78.60	6	41,937	0.01%
2022/01/17	29	79.18	30	79.62	79.30	-1	41,950	0.00%
2022/01/14	69.1	77.60	58	77.93	78.10	11.1	42,033	0.03%
2022/01/13	5	79.66	11	79.89	79.60	-6	42,427	-0.01%
2022/01/12	23.1	79.22	16	80.84	78.20	7.1	42,420	0.02%
2022/01/11	2.1	79.19	10	78.40	78.30	-8	42,167	-0.02%
2022/01/10	7	79.07	5	79.32	80.00	2	42,243	0.00%
2022/01/07	23	78.96	36	78.97	78.50	-13	42,337	-0.03%
2022/01/06	2.2	81.67	0	0.00	82.90	2.2	41,989	0.01%
2022/01/05	44	83.29	29	83.55	82.50	15	42,144	0.04%
2022/01/04	60	85.57	8	85.55	85.50	52	42,220	0.12%
2022/01/03	82	86.07	67	86.64	84.80	15	42,114	0.04%
2021/12/30	23	85.43	16	85.39	85.50	7	42,011	0.02%
2021/12/29	36	85.23	17	85.53	85.00	19	42,044	0.05%
2021/12/28	60	85.12	86	84.67	84.20	-26	41,934	-0.06%
2021/12/27	39	84.65	26	84.49	84.70	13	41,756	0.03%
2021/12/24	22	83.55	17	83.80	82.50	5	41,692	0.01%
2021/12/23	54	84.43	60.5	83.79	83.20	-6.5	41,679	-0.02%
2021/12/22	7	81.77	12	81.30	81.00	-5	41,410	-0.01%
2021/12/21	36	81.24	14	81.24	81.20	22	41,428	0.05%
2021/12/20	10	82.89	1	83.28	82.20	9	41,361	0.02%
2021/12/17	18	82.86	40	83.31	82.40	-22	41,536	-0.05%
2021/12/16	52	85.13	37	85.11	84.50	15	41,773	0.04%
2021/12/15	5	81.74	9	81.83	81.80	-4	41,044	-0.01%
2021/12/14	22	80.97	29	80.87	81.60	-7	41,013	-0.02%
2021/12/13	19	83.59	39	83.71	82.80	-20	40,747	-0.05%
2021/12/10	67	85.03	42	85.01	84.90	25	40,474	0.06%
2021/12/09	67	87.06	88	86.90	84.60	-21	39,901	-0.05%
2021/12/08	264.1	88.05	230	87.84	88.40	34.1	39,235	0.09%	大買/大賣/
2021/12/07	53	83.94	23.1	83.85	84.30	29.9	37,600	0.08%
2021/12/06	52	84.07	91.1	84.53	83.30	-39.1	37,365	-0.10%
2021/12/03	80	86.01	27	85.96	86.50	53	37,287	0.14%
2021/12/02	64	86.39	85	86.42	85.40	-21	37,252	-0.06%
2021/12/01	223.1	85.50	211	86.02	86.70	12.1	36,316	0.03%	大買/大賣/
2021/11/30	248.6	85.60	193.1	85.34	81.80	55.5	34,565	0.16%	大買/大賣/
2021/11/29	76	78.36	173	78.15	84.90	-97	32,731	-0.30%	大賣/
2021/11/26	213.2	77.60	211	77.93	77.20	2.2	31,324	0.01%	大買/大賣/
2021/11/25	141	77.35	176	77.52	79.70	-35	30,253	-0.12%	大買/大賣/
2021/11/24	47	75.99	706	76.38	76.40	-659	28,302	-2.33%	大賣/鉅額交易
2021/11/23	51	70.10	96	70.45	69.50	-45	27,223	-0.17%
2021/11/22	116.8	70.47	92	70.09	71.20	24.8	27,501	0.09%	大買/
2021/11/19	27	68.79	24	67.35	67.30	3	27,702	0.01%
2021/11/18	28	68.03	25	68.38	67.70	3	27,758	0.01%
2021/11/17	47	68.84	48	68.73	68.90	-1	27,904	0.00%
2021/11/16	89	69.44	57.1	69.34	68.20	31.9	27,849	0.11%
2021/11/15	6	67.77	29	67.70	67.40	-23	27,355	-0.08%
2021/11/12	71	67.23	40	66.77	66.80	31	27,411	0.11%
2021/11/11	28	68.80	26	68.93	68.60	2	27,191	0.01%
2021/11/10	112	69.58	142.8	69.76	69.60	-30.8	27,049	-0.11%	大買/大賣/
2021/11/09	62	68.91	76	68.93	68.30	-14	26,377	-0.05%
2021/11/08	34	67.41	24	68.01	66.60	10	25,834	0.04%
2021/11/05	41	66.81	40	67.20	66.30	1	25,599	0.00%
2021/11/04	4	64.70	7	64.76	64.70	-3	25,211	-0.01%
2021/11/03	11	64.79	16.2	64.03	64.10	-5.2	25,388	-0.02%
2021/11/02	28	66.94	88.5	67.58	65.50	-60.5	25,396	-0.24%
2021/11/01	126	67.20	63	67.58	68.00	63	25,138	0.25%	大買/
2021/10/29	145	63.88	161.5	64.28	64.20	-16.5	24,825	-0.07%	大買/大賣/
2021/10/28	11	62.93	4	62.40	61.60	7	24,286	0.03%
2021/10/27	21	61.82	11	61.86	62.10	10	24,335	0.04%
2021/10/26	18	62.14	18	61.55	61.20	0	24,811	0.00%
2021/10/25	5	61.06	2	61.35	61.60	3	25,087	0.01%
2021/10/22	23	61.79	54	61.50	62.00	-31	25,756	-0.12%
2021/10/21	72.1	61.86	34.1	61.52	60.50	38	26,940	0.14%
2021/10/20	12.1	58.64	11.1	58.79	58.30	1	27,151	0.00%
2021/10/19	20.1	57.07	10	57.32	57.10	10.1	27,572	0.04%
2021/10/18	63	57.05	85.5	57.11	56.80	-22.5	28,329	-0.08%
2021/10/15	33	58.51	16	57.38	58.80	17	28,865	0.06%
2021/10/14	14	55.69	4	55.40	55.10	10	29,007	0.03%
2021/10/13	39	56.81	39	55.64	54.90	0	29,386	0.00%
2021/10/12	51	59.13	50	57.82	57.70	1	29,393	0.00%
2021/10/08	15	60.74	13	61.02	61.30	2	29,452	0.01%
2021/10/07	22	61.87	11	61.75	62.10	11	29,875	0.04%
2021/10/06	5	59.30	7	59.17	58.50	-2	31,380	-0.01%
2021/10/05	8	59.85	0	0.00	60.40	8	32,249	0.02%
2021/10/04	4	58.88	3	60.60	58.20	1	32,428	0.00%
2021/10/01	2	61.00	20	61.00	60.50	-18	33,205	-0.05%
2021/09/30	11	63.25	25	62.68	63.60	-14	34,625	-0.04%
2021/09/29	19	63.49	10	63.48	63.20	9	34,630	0.03%
2021/09/28	32	67.28	30	67.20	67.10	2	34,636	0.01%
2021/09/27	12	68.98	3	69.63	68.10	9	34,805	0.03%
2021/09/24	35	69.80	42	70.06	69.00	-7	35,209	-0.02%
2021/09/23	49	70.06	33	70.42	69.60	16	35,387	0.05%
2021/09/22	15	69.21	1	69.00	69.30	14	35,842	0.04%
2021/09/17	35	67.85	23	69.32	69.40	12	36,073	0.03%
2021/09/16	6	68.88	12	68.94	69.00	-6	36,748	-0.02%
2021/09/15	7	67.13	8	67.10	67.10	-1	37,667	0.00%
2021/09/14	7	68.09	3	68.40	68.10	4	39,322	0.01%
2021/09/13	4.1	69.11	19	68.62	68.30	-14.9	40,604	-0.04%
2021/09/10	48	68.69	40	68.99	69.30	8	41,229	0.02%
2021/09/09	20	66.64	17	66.88	67.00	3	43,160	0.01%
2021/09/08	26	66.40	28	64.95	65.00	-2	43,523	0.00%
2021/09/07	74	69.12	77	69.81	68.60	-3	43,238	-0.01%
2021/09/06	19	71.24	144	71.18	70.60	-125	42,950	-0.29%	大賣/鉅額交易
2021/09/03	148	71.38	50	71.13	72.00	98	42,853	0.23%	大買/
2021/09/02	120	71.27	95	70.22	68.80	25	43,072	0.06%	大買/
2021/09/01	18	69.68	9	70.12	70.70	9	42,978	0.02%
2021/08/31	23	69.95	34	70.21	70.40	-11	43,744	-0.03%
2021/08/30	30	69.60	20	69.80	69.60	10	43,580	0.02%
2021/08/27	36	69.69	44	69.88	68.70	-8	43,718	-0.02%
2021/08/26	57	70.00	141	69.78	70.20	-84	43,464	-0.19%	大賣/
2021/08/25	174	69.22	103	69.00	68.70	71	42,798	0.17%	大買/大賣/
2021/08/24	9	65.40	4	64.98	64.60	5	41,825	0.01%
2021/08/23	11	63.52	19	64.76	64.90	-8	41,991	-0.02%
2021/08/20	16	61.92	30	62.03	62.00	-14	42,002	-0.03%
2021/08/19	15	62.15	22	60.55	60.00	-7	42,029	-0.02%
2021/08/18	27	59.42	22	59.23	60.30	5	42,809	0.01%
2021/08/17	11	58.88	6	59.45	56.00	5	42,930	0.01%
2021/08/16	23	60.02	29	59.40	59.20	-6	42,830	-0.01%
2021/08/13	6	62.23	3	59.87	59.80	3	42,736	0.01%
2021/08/12	22	62.47	15	62.95	63.00	7	42,761	0.02%
2021/08/11	11	62.64	16	62.60	63.00	-5	42,854	-0.01%
2021/08/10	7	63.79	11	63.53	62.70	-4	42,903	-0.01%
2021/08/09	5	67.16	22	67.11	65.50	-17	43,104	-0.04%
2021/08/06	22	69.75	95	70.47	69.30	-73	43,250	-0.17%
2021/08/05	154	71.59	90	71.41	71.60	64	43,441	0.15%	大買/
2021/08/04	84	70.66	94	69.89	69.70	-10	43,842	-0.02%
2021/08/03	44	69.38	17	69.36	69.00	27	43,935	0.06%
2021/08/02	32	70.11	57.5	69.12	68.70	-25.5	44,212	-0.06%
2021/07/30	210	71.15	81	71.55	69.80	129	44,358	0.29%	大買/鉅額交易
2021/07/29	99	69.96	53	70.09	71.80	46	44,148	0.10%
2021/07/28	165	67.25	40	67.68	67.60	125	44,340	0.28%	大買/鉅額交易
2021/07/27	299	73.20	264	74.32	71.70	35	44,608	0.08%	大買/大賣/
2021/07/26	261	71.21	254	71.19	71.20	7	43,726	0.02%	大買/大賣/
2021/07/23	54	69.00	87	69.59	67.90	-33	43,313	-0.08%
2021/07/22	58	69.49	70	69.69	69.30	-12	43,250	-0.03%
2021/07/21	51	67.44	34.2	67.07	66.40	16.8	43,084	0.04%
2021/07/20	85	66.20	139	66.14	65.10	-54	44,059	-0.12%	大賣/
2021/07/19	87	67.17	33	67.16	67.10	54	45,994	0.12%
2021/07/16	23	65.97	48	65.72	65.10	-25	47,289	-0.05%
2021/07/15	125	65.91	63	65.18	65.50	62	50,274	0.12%	大買/
2021/07/14	45	67.81	27	66.81	66.50	18	51,027	0.04%
2021/07/13	183	69.99	248	69.10	67.10	-65	50,995	-0.13%	大買/大賣/
2021/07/12	164	67.32	78	66.80	67.70	86	49,305	0.17%	大買/
2021/07/09	134	63.76	128	64.01	63.90	6	48,631	0.01%	大買/大賣/
2021/07/08	58	65.12	51	66.40	64.20	7	49,415	0.01%
2021/07/07	166	64.21	255	64.71	65.70	-89	49,823	-0.18%	大買/大賣/
2021/07/06	14	61.16	11	61.00	60.70	3	49,067	0.01%
2021/07/05	33	61.56	25	62.05	62.00	8	50,883	0.02%
2021/07/02	78	60.75	64	60.17	61.30	14	51,926	0.03%
2021/07/01	36	59.39	37	60.04	58.80	-1	52,148	0.00%
2021/06/30	49	62.30	136	62.49	61.10	-87	51,772	-0.17%	大賣/
2021/06/29	223	62.75	178	63.12	62.00	45	51,477	0.09%	大買/大賣/
2021/06/28	47	61.58	55	61.52	61.00	-8	50,641	-0.02%
2021/06/25	62	62.21	83	62.76	60.90	-21	50,287	-0.04%
2021/06/24	189	62.93	221	63.30	62.80	-32	49,465	-0.06%	大買/大賣/
2021/06/23	431	62.24	249	62.50	64.50	182	48,366	0.38%	大買/大賣/鉅額交易
2021/06/22	195	60.33	74.2	61.11	59.60	120.8	46,598	0.26%	大買/鉅額交易
2021/06/21	51	58.88	95	58.54	59.20	-44	45,198	-0.10%
2021/06/18	81	58.85	91	59.04	58.00	-10	44,400	-0.02%
2021/06/17	53	54.57	66	55.55	56.50	-13	42,212	-0.03%
2021/06/16	119	54.02	3	54.80	53.20	116	41,615	0.28%	大買/鉅額交易
2021/06/15	36	54.17	114	54.50	54.50	-78	41,494	-0.19%	大賣/
2021/06/11	47	54.27	30	54.33	53.70	17	41,405	0.04%
2021/06/10	70	55.15	60	55.61	55.10	10	41,386	0.02%
2021/06/09	129	54.51	126	54.63	54.50	3	40,538	0.01%	大買/大賣/
2021/06/08	76	54.10	78	53.77	53.40	-2	39,603	-0.01%
2021/06/07	9	51.91	24	52.02	52.30	-15	38,610	-0.04%
2021/06/04	54	52.36	64	52.24	51.50	-10	38,533	-0.03%
2021/06/03	61	52.11	60	52.15	52.70	1	38,248	0.00%
2021/06/02	24	51.21	10	51.03	50.70	14	37,984	0.04%
2021/06/01	8	51.69	52	52.23	51.60	-44	37,889	-0.12%
2021/05/28	36	51.41	38	51.07	50.80	-2	37,541	-0.01%
2021/05/27	48	50.30	28	49.76	50.00	20	37,595	0.05%
2021/05/26	103	51.42	53	50.48	49.65	50	38,069	0.13%	大買/
2021/05/25	5	48.00	48	49.17	49.35	-43	37,991	-0.11%
2021/05/24	8	43.80	5	44.65	44.90	3	37,818	0.01%
2021/05/21	3	43.85	2	43.85	44.10	1	37,958	0.00%
2021/05/20	12	44.56	12	43.47	42.90	0	38,330	0.00%
2021/05/19	14	44.60	13	45.01	45.55	1	38,318	0.00%
2021/05/18	16	44.08	15	44.03	45.15	1	38,251	0.00%
2021/05/17	14	42.10	17	42.38	41.35	-3	38,136	-0.01%
2021/05/14	18	46.57	54	46.33	44.45	-36	37,652	-0.10%
2021/05/13	42	45.62	25	45.75	46.10	17	37,223	0.05%
2021/05/12	37	46.20	53	46.73	45.20	-16	36,716	-0.04%
2021/05/11	34	48.51	31	48.83	48.10	3	35,969	0.01%
2021/05/10	37	52.45	48	52.29	51.50	-11	35,516	-0.03%
2021/05/07	54	54.04	25	53.82	54.70	29	35,156	0.08%
2021/05/06	12	52.15	12	52.41	51.20	0	34,824	0.00%
2021/05/05	31	53.77	21	53.91	51.80	10	34,990	0.03%
2021/05/04	100	53.73	74	53.49	55.20	26	34,372	0.08%
2021/05/03	52	56.07	18	57.09	54.90	34	33,362	0.10%
2021/04/29	44	58.18	58	57.96	58.00	-14	32,885	-0.04%
2021/04/28	47	57.35	23	57.40	56.90	24	32,626	0.07%
2021/04/27	67	56.49	86	56.34	56.10	-19	32,409	-0.06%
2021/04/26	111	59.68	60	59.99	58.80	51	31,778	0.16%	大買/
2021/04/23	156	57.56	104	57.53	58.30	52	30,344	0.17%	大買/大賣/
2021/04/22	60	57.02	109	55.24	53.00	-49	29,151	-0.17%	大賣/
2021/04/21	69	56.11	110	57.15	56.40	-41	27,746	-0.15%	大賣/
2021/04/20	22	50.88	96	51.86	52.90	-74	24,892	-0.30%
2021/04/19	49	47.85	71	47.87	48.15	-22	23,884	-0.09%
2021/04/16	22	46.40	49	46.52	46.15	-27	23,470	-0.12%
2021/04/15	72	46.17	51	46.38	46.50	21	23,342	0.09%
2021/04/14	65	46.62	35	46.07	46.55	30	23,124	0.13%
2021/04/13	67	50.11	91	50.51	48.20	-24	22,165	-0.11%
2021/04/12	79	49.56	55	49.69	48.60	24	20,842	0.12%
2021/04/09	99	48.72	168	48.86	48.55	-69	20,153	-0.34%	大賣/
2021/04/08	75	47.35	76	46.56	48.00	-1	18,280	-0.01%
2021/04/07	16	43.38	42	43.39	43.65	-26	17,193	-0.15%
2021/04/06	11	41.92	4	41.84	42.45	7	17,560	0.04%
2021/04/01	14	41.69	0	0.00	41.75	14	17,712	0.08%
2021/03/31	14	41.85	7	42.01	42.20	7	17,669	0.04%
2021/03/30	10	41.30	1	41.25	41.25	9	17,764	0.05%
2021/03/29	1	41.25	10	41.60	41.60	-9	18,033	-0.05%
2021/03/26	4	41.10	0	0.00	41.15	4	18,784	0.02%
2021/03/25	4	40.94	3	41.35	41.05	1	18,873	0.01%
2021/03/24	3	41.05	0	0.00	41.00	3	19,006	0.02%
2021/03/23	2	41.35	5	41.80	41.15	-3	19,321	-0.02%
2021/03/22	1	41.10	7	42.03	41.60	-6	19,501	-0.03%
2021/03/19	7	41.55	0	0.00	41.55	7	19,841	0.04%
2021/03/18	8	42.77	3	42.10	42.20	5	20,037	0.02%
2021/03/17	44	43.25	14	43.28	43.00	30	20,750	0.14%
2021/03/16	53	42.69	41	42.83	43.30	12	21,165	0.06%
2021/03/15	17	41.45	5	41.55	41.55	12	23,087	0.05%
2021/03/12	9	41.26	1	41.25	41.25	8	24,180	0.03%
2021/03/11	3	40.83	3	40.93	41.15	0	25,079	0.00%
2021/03/10	6	40.95	0	0.00	40.30	6	27,227	0.02%
2021/03/09	20	41.24	1	41.40	40.80	19	28,202	0.07%
2021/03/08	2	42.08	5	42.80	41.60	-3	28,620	-0.01%
2021/03/05	4	41.50	2	41.25	40.85	2	29,173	0.01%
2021/03/04	3.6	42.30	4	42.29	42.00	-0.4	29,757	0.00%
2021/03/03	12	42.39	7	42.49	42.45	5	29,771	0.02%
2021/03/02	39	45.48	28	44.58	43.20	11	29,757	0.04%
2021/02/26	72	45.49	47	45.54	44.80	25	29,441	0.08%
2021/02/25	31	45.37	59	45.44	46.50	-28	28,947	-0.10%
2021/02/24	18	43.79	4	43.56	42.90	14	28,334	0.05%
2021/02/23	7	43.73	33	43.88	43.40	-26	28,170	-0.09%
2021/02/22	33	43.57	47	43.37	43.50	-14	27,996	-0.05%
2021/02/19	12	42.85	26	42.95	43.25	-14	27,507	-0.05%
2021/02/18	11	42.43	1	42.30	42.45	10	27,405	0.04%
2021/02/17	0	0.00	5	40.64	40.90	-5	27,170	-0.02%
2021/02/05	2	38.80	0	0.00	38.65	2	26,937	0.01%
2021/02/04	1	39.65	37	38.98	38.95	-36	26,891	-0.13%
2021/02/02	0	0.00	3	39.70	39.70	-3	26,830	-0.01%
2021/01/29	4	40.41	17	41.00	40.00	-13	26,700	-0.05%
2021/01/28	1	40.85	0	0.00	41.00	1	26,567	0.00%
2021/01/27	29	41.84	37	41.65	41.45	-8	26,466	-0.03%
2021/01/26	3	40.30	13	40.38	40.20	-10	25,920	-0.04%
2021/01/25	4	40.58	2	40.08	40.40	2	25,874	0.01%
2021/01/22	36	40.15	4	40.03	40.45	32	25,767	0.12%
2021/01/21	6	39.60	7	39.69	38.35	-1	25,526	0.00%
2021/01/20	11	41.24	55	41.75	39.20	-44	25,271	-0.17%
2021/01/19	44	43.29	11	43.34	42.95	33	24,844	0.13%
2021/01/18	3	42.93	9	43.26	43.45	-6	24,675	-0.02%
2021/01/15	108	44.56	58	44.30	43.85	50	24,390	0.20%	大買/
2021/01/14	19	43.95	74.2	43.76	43.35	-55.2	23,214	-0.24%
2021/01/13	106	43.07	53	43.04	43.20	53	22,781	0.23%	大買/
2021/01/12	31	42.48	31	41.73	41.90	0	22,334	0.00%
2021/01/11	15	42.74	5.1	42.94	42.95	9.9	22,159	0.04%
2021/01/08	8	42.34	2	41.78	42.00	6	22,102	0.03%
2021/01/07	19	42.67	11.4	42.23	42.00	7.6	22,321	0.03%
2021/01/06	2	42.83	39	41.71	41.55	-37	22,178	-0.17%
2021/01/05	5	42.07	52	41.72	42.25	-47	21,936	-0.21%
2021/01/04	54	42.16	17	42.19	41.80	37	21,825	0.17%
2020/12/31	6	42.87	12	43.69	42.80	-6	21,588	-0.03%
2020/12/30	2	44.18	38	43.86	43.65	-36	21,398	-0.17%
2020/12/29	73	44.23	122	43.66	43.90	-49	21,047	-0.23%	大賣/
2020/12/28	94	42.49	7	42.42	42.65	87	20,134	0.43%
2020/12/25	5	41.65	5	42.65	41.70	0	19,751	0.00%
2020/12/24	19	42.43	44	42.35	42.20	-25	19,574	-0.13%
2020/12/23	30	42.66	17	42.68	42.60	13	19,383	0.07%
2020/12/22	168	42.63	116	43.53	41.80	52	19,094	0.27%	大買/大賣/
2020/12/21	2	41.35	15	41.02	41.50	-13	18,269	-0.07%
2020/12/18	5	41.27	1	40.95	41.10	4	18,105	0.02%
2020/12/17	24	41.48	15	41.10	41.10	9	17,956	0.05%
2020/12/16	7	42.83	13	42.72	42.50	-6	17,643	-0.03%
2020/12/15	62	43.83	69	41.60	41.60	-7	17,424	-0.04%
2020/12/14	19	43.70	21	43.55	43.40	-2	17,103	-0.01%
2020/12/11	61.4	44.39	51	44.40	44.25	10.4	16,861	0.06%
2020/12/10	33	44.72	29	45.46	44.05	4	15,993	0.03%
2020/12/09	172	47.42	148	47.14	45.70	24	15,207	0.16%	大買/大賣/
2020/12/08	91	45.11	75	45.38	45.70	16	13,020	0.12%
2020/12/07	31	43.67	69	43.40	43.05	-38	11,934	-0.32%
2020/12/04	94	43.37	69.6	43.61	44.30	24.4	11,044	0.22%
2020/12/03	29	41.49	41	42.15	42.55	-12	8,896	-0.13%
2020/12/02	82	39.10	88	39.13	38.70	-6	8,094	-0.07%
2020/12/01	61	39.12	108	38.90	38.70	-47	7,662	-0.61%	大賣/
2020/11/30	69	38.58	52	38.61	37.75	17	7,067	0.24%
2020/11/27	8	36.19	18	36.15	36.20	-10	6,504	-0.15%
2020/11/26	7	36.16	23	36.05	36.25	-16	6,560	-0.24%
2020/11/25	1	34.90	20	35.31	35.25	-19	6,471	-0.29%
2020/11/24	15	36.05	35	36.21	35.40	-20	6,440	-0.31%
2020/11/23	92	35.90	83	35.34	35.95	9	6,216	0.14%
2020/11/20	4	34.21	7	34.28	34.35	-3	5,793	-0.05%
2020/11/19	55	34.06	7	34.12	33.85	48	5,733	0.84%
2020/11/18	2	33.45	0	0.00	33.40	2	5,645	0.04%
2020/11/17	1	34.05	5	33.87	33.50	-4	5,675	-0.07%
2020/11/09	0	0.00	5	32.70	32.55	-5	6,280	-0.08%
2020/11/03	10	32.68	0	0.00	32.90	10	6,647	0.15%
2020/11/02	24	32.39	23	32.50	32.50	1	6,846	0.01%
2020/10/30	1	31.70	1	32.05	31.65	0	6,946	0.00%
2020/10/29	5	31.97	0	0.00	32.35	5	7,069	0.07%
2020/10/27	6	33.29	0	0.00	33.40	6	7,980	0.08%
2020/10/26	4	33.59	0	0.00	33.55	4	8,108	0.05%
2020/10/23	5	34.05	10	33.90	33.90	-5	8,170	-0.06%
2020/10/20	0	0.00	3	34.33	34.10	-3	8,904	-0.03%
2020/10/19	1	34.45	0	0.00	34.50	1	8,956	0.01%
2020/10/16	1	34.55	18	35.36	34.50	-17	8,991	-0.19%
2020/10/15	33	35.72	10	35.62	35.60	23	8,927	0.26%
2020/10/14	7	34.05	6	34.10	34.25	1	8,613	0.01%
2020/10/13	0	0.00	5	33.45	33.45	-5	8,718	-0.06%
2020/10/12	10	33.58	0	0.00	33.50	10	8,986	0.11%
2020/10/08	3	34.25	0	0.00	34.20	3	9,028	0.03%
2020/10/06	8	34.31	0	0.00	34.25	8	9,169	0.09%
2020/10/05	2	34.40	0	0.00	34.10	2	9,303	0.02%
2020/09/30	0.1	34.15	0	0.00	34.15	0.1	9,459	0.00%
2020/09/29	0	0.00	5	33.80	33.75	-5	9,617	-0.05%
2020/09/28	5	34.12	7	33.84	33.90	-2	9,959	-0.02%
2020/09/25	0	0.00	3	32.60	33.25	-3	10,610	-0.03%
2020/09/24	1	33.70	1.3	34.09	33.35	-0.3	11,107	0.00%
2020/09/22	1	34.45	4	34.25	34.55	-3	11,169	-0.03%
2020/09/21	9	35.12	0	0.00	34.90	9	11,158	0.08%
2020/09/18	1	36.10	10	36.00	35.75	-9	11,133	-0.08%
2020/09/17	3	35.98	9	35.99	36.10	-6	11,111	-0.05%
2020/09/16	4	35.76	1	35.40	35.45	3	10,976	0.03%
2020/09/15	1	35.40	0	0.00	35.30	1	10,937	0.01%
2020/09/14	5	35.20	0	0.00	35.10	5	11,011	0.05%
2020/09/11	3	35.18	11	35.24	35.05	-8	11,033	-0.07%
2020/09/10	8	35.82	42	35.92	35.45	-34	11,042	-0.31%
2020/09/09	54	35.42	11	35.77	35.90	43	11,088	0.39%
2020/09/08	0	0.00	5	35.25	35.25	-5	11,062	-0.05%
2020/09/07	31	36.61	11	35.65	35.50	20	11,222	0.18%
2020/09/04	3	35.33	9	35.64	36.00	-6	10,950	-0.05%
2020/09/03	12	35.98	11	35.69	35.35	1	10,853	0.01%
2020/09/02	17	35.26	1	35.40	35.60	16	10,878	0.15%
2020/09/01	1	34.70	0	0.00	34.85	1	11,131	0.01%
2020/08/31	0	0.00	6	34.14	34.80	-6	10,967	-0.05%
2020/08/28	0	0.00	1	34.05	34.40	-1	10,840	-0.01%
2020/08/27	1	35.00	3	34.85	35.15	-2	10,857	-0.02%
2020/08/26	10	34.10	0	0.00	33.90	10	10,986	0.09%
2020/08/21	0	0.00	5	33.75	33.65	-5	11,014	-0.05%
2020/08/20	11	33.29	4	32.66	33.00	7	11,012	0.06%
2020/08/19	1	36.40	10	36.50	35.65	-9	10,851	-0.08%
2020/08/18	4	36.73	15	37.10	36.45	-11	10,844	-0.10%
2020/08/17	13	36.91	11	36.30	36.85	2	10,705	0.02%
2020/08/14	1	35.45	1	35.40	35.40	0	10,541	0.00%
2020/08/13	2	35.35	6	35.54	35.20	-4	10,583	-0.04%
2020/08/12	5	35.60	8	35.48	35.55	-3	10,578	-0.03%
2020/08/11	5	35.86	5	35.82	35.40	0	10,619	0.00%
2020/08/10	3	35.72	2	35.78	35.20	1	10,633	0.01%
2020/08/07	8	36.58	12	36.09	35.75	-4	10,730	-0.04%
2020/08/06	2	37.15	12	37.20	37.45	-10	10,749	-0.09%
2020/08/05	3	37.23	25	37.01	36.90	-22	10,688	-0.21%
2020/08/04	55	36.95	52	37.20	37.10	3	10,597	0.03%
2020/08/03	3	36.63	11	36.60	36.85	-8	10,564	-0.08%
2020/07/31	83	37.40	116	37.40	37.15	-33	10,441	-0.32%	大賣/
2020/07/30	17	36.19	40	35.83	36.35	-23	9,654	-0.24%
2020/07/29	20	35.80	0	0.00	35.50	20	9,631	0.21%
2020/07/28	20	36.41	80	36.26	35.65	-60	9,736	-0.62%
2020/07/27	65	35.09	12	34.76	35.25	53	9,497	0.56%
2020/07/24	2	34.70	1	34.20	34.25	1	9,370	0.01%
2020/07/23	12	35.04	0	0.00	34.85	12	9,367	0.13%
2020/07/22	35	35.16	2	35.25	35.05	33	9,487	0.35%
2020/07/21	3	35.10	12	35.05	34.85	-9	9,454	-0.10%
2020/07/17	3	35.50	1	34.50	34.85	2	9,443	0.02%
2020/07/16	3	35.20	12	35.33	35.60	-9	9,483	-0.09%
2020/07/15	2	34.00	7	33.86	34.20	-5	9,227	-0.05%
2020/07/14	0	0.00	4	33.53	33.50	-4	9,231	-0.04%
2020/07/13	8	34.49	6	34.38	34.30	2	9,247	0.02%
2020/07/10	4	36.08	3	36.05	35.55	1	9,270	0.01%
2020/07/09	8	36.86	4	36.90	36.70	4	9,162	0.04%
2020/07/08	11	37.65	19	37.38	37.20	-8	9,011	-0.09%
2020/07/07	15	37.10	25	36.83	37.00	-10	8,909	-0.11%
2020/07/06	11	38.65	27	38.35	38.55	-16	8,697	-0.18%
2020/07/03	98	35.51	73.4	35.99	36.45	24.6	8,188	0.30%
2020/07/02	10	34.05	2	34.05	34.20	8	7,697	0.10%
2020/07/01	4	33.86	1	33.95	33.80	3	7,699	0.04%
2020/06/30	1	33.40	1	33.40	33.40	0	7,723	0.00%
2020/06/29	1	33.10	2	33.00	33.00	-1	7,759	-0.01%
2020/06/23	2.1	33.84	2	33.55	33.55	0.1	7,879	0.00%
2020/06/22	50	33.85	50	33.75	33.50	0	7,964	0.00%
2020/06/19	2	34.03	0	0.00	33.60	2	8,082	0.02%
2020/06/17	1.2	33.63	0	0.00	33.75	1.2	8,047	0.01%
2020/06/16	3	34.15	1.3	34.22	33.95	1.7	8,149	0.02%
2020/06/15	0	0.00	4	33.83	33.30	-4	8,200	-0.05%
2020/06/12	5	33.96	2	33.60	34.15	3	8,265	0.04%
2020/06/11	0	0.00	5	33.12	32.75	-5	8,149	-0.06%
2020/06/10	0	0.00	1	33.95	33.70	-1	8,183	-0.01%
2020/06/09	48	34.41	10	33.85	33.90	38	8,370	0.45%
2020/06/08	21	34.49	20	35.19	34.85	1	8,405	0.01%
2020/06/05	1	33.90	0	0.00	33.90	1	8,023	0.01%
2020/06/04	2.1	33.89	0	0.00	33.60	2.1	8,147	0.03%
2020/06/03	1	34.15	3	34.22	34.15	-2	8,189	-0.02%
2020/06/02	29	34.53	14	34.53	34.55	15	8,115	0.18%
2020/06/01	0	0.00	2	33.60	33.60	-2	7,927	-0.03%
2020/05/28	0	0.00	1	33.60	33.10	-1	8,140	-0.01%
2020/05/27	5	33.80	0	0.00	33.20	5	8,364	0.06%
2020/05/26	0	0.00	1	34.10	33.50	-1	8,744	-0.01%
2020/05/25	1	33.70	0	0.00	33.70	1	8,973	0.01%
2020/05/21	1	33.65	1	33.65	33.65	0	8,967	0.00%
2020/05/20	2	33.45	12	33.70	33.55	-10	9,054	-0.11%
2020/05/19	10	33.07	1	33.20	33.20	9	9,104	0.10%
2020/05/18	0	0.00	20	32.80	32.40	-20	9,309	-0.21%
2020/05/15	1	34.35	8	33.57	33.45	-7	9,366	-0.07%
2020/05/14	1	34.30	6	34.53	33.70	-5	9,582	-0.05%
2020/05/13	17	34.32	21	34.05	34.40	-4	9,598	-0.04%
2020/05/12	6	33.32	5	33.38	33.40	1	9,448	0.01%
2020/05/11	2	33.15	1	33.05	33.05	1	9,464	0.01%
2020/05/08	3	33.32	4	33.04	32.70	-1	9,395	-0.01%
2020/05/06	1	32.80	20	32.30	32.35	-19	9,233	-0.21%
2020/05/04	4	32.71	8	32.82	32.85	-4	9,141	-0.04%
2020/04/30	21	32.31	81	31.90	32.70	-60	8,989	-0.67%
2020/04/28	0	0.00	16	31.03	30.95	-16	8,819	-0.18%
2020/04/27	9	30.45	104	30.50	30.70	-95	8,850	-1.07%	大賣/
2020/04/24	0	0.00	142	29.42	29.40	-142	8,714	-1.63%	大賣/鉅額交易
2020/04/23	1	29.80	3	29.35	29.30	-2	8,710	-0.02%
2020/04/22	25	28.79	1	29.05	29.05	24	8,702	0.28%
2020/04/21	110	29.16	23	29.83	28.75	87	8,808	0.99%	大買/
2020/04/20	0	0.00	3	28.83	29.00	-3	8,715	-0.03%
2020/04/17	16	29.43	7	29.73	28.80	9	8,765	0.10%
2020/04/16	25	29.10	12	29.10	29.10	13	8,703	0.15%
2020/04/15	1	28.95	1	29.05	29.05	0	8,664	0.00%
2020/04/14	7	28.59	4	28.70	28.65	3	8,655	0.03%
2020/04/13	102	28.15	17	28.29	28.00	85	8,677	0.98%	大買/
2020/04/10	5	28.32	5	28.20	28.30	0	8,761	0.00%
2020/04/09	14	28.63	26	28.93	28.45	-12	9,015	-0.13%
2020/04/08	30	28.52	258	28.30	28.90	-228	9,001	-2.53%	大賣/鉅額交易
2020/04/07	5	27.21	5	27.16	27.30	0	8,905	0.00%
2020/04/06	0	0.00	4	26.39	26.60	-4	9,145	-0.04%
2020/04/01	53	25.99	164	26.00	26.15	-111	9,526	-1.17%	大賣/鉅額交易
2020/03/31	19	26.01	0	0.00	25.95	19	9,491	0.20%
2020/03/27	0	0.00	2	26.50	25.60	-2	9,646	-0.02%
2020/03/26	5	26.05	3	26.10	26.05	2	9,570	0.02%
2020/03/25	4	25.83	152	25.84	26.00	-148	9,519	-1.55%	大賣/鉅額交易
2020/03/24	3	24.15	2	23.90	23.90	1	9,452	0.01%
2020/03/23	0	0.00	2	23.00	22.60	-2	9,873	-0.02%
2020/03/19	102	23.33	110	23.15	22.55	-8	10,038	-0.08%	大買/大賣/
2020/03/18	262	25.75	7	25.91	25.05	255	10,011	2.55%	大買/鉅額交易
2020/03/17	5	25.64	10	25.58	25.05	-5	10,270	-0.05%
2020/03/16	26	26.64	4	27.71	26.45	22	10,196	0.22%
2020/03/13	7	27.41	8	27.20	27.90	-1	10,206	-0.01%
2020/03/12	100	30.10	3	29.90	30.20	97	10,016	0.97%
2020/03/11	1	33.25	1	32.95	32.40	0	10,010	0.00%
2020/03/10	4	32.44	21	32.63	33.05	-17	10,412	-0.16%
2020/03/09	15	33.57	15	33.87	33.00	0	10,701	0.00%
2020/03/06	0	0.00	15	34.75	34.75	-15	10,583	-0.14%
2020/03/05	13	35.26	19	35.37	35.20	-6	10,574	-0.06%
2020/03/04	16	34.95	0	0.00	34.85	16	10,516	0.15%
2020/03/03	16	35.69	29	36.32	35.15	-13	10,472	-0.12%
2020/03/02	28	35.44	3	35.22	35.50	25	10,424	0.24%
2020/02/27	61	34.96	35	36.09	34.15	26	10,167	0.26%
2020/02/26	82	35.85	33	35.70	36.00	49	9,735	0.50%
2020/02/25	40	34.80	5	34.40	35.15	35	9,448	0.37%
2020/02/21	2	35.35	1	35.15	35.40	1	9,348	0.01%
2020/02/20	10	35.50	10	35.10	35.00	0	9,230	0.00%
2020/02/19	12	35.46	32	35.23	35.30	-20	9,113	-0.22%
2020/02/18	6	34.76	23	34.61	34.65	-17	8,882	-0.19%
2020/02/17	16	34.89	23.5	35.06	34.65	-7.5	8,773	-0.09%
2020/02/14	9	33.78	9	34.06	34.00	0	8,475	0.00%
2020/02/13	28	33.69	0	0.00	33.50	28	8,308	0.34%
2020/02/12	11	33.48	85	33.41	33.60	-74	8,348	-0.89%
2020/02/11	1	32.20	11	32.15	32.20	-10	8,274	-0.12%
2020/02/10	56	31.47	7	31.25	31.60	49	8,344	0.59%
2020/02/07	3	32.00	0	0.00	31.85	3	8,493	0.04%
2020/02/06	20	32.39	3	32.40	32.40	17	8,669	0.20%
2020/02/05	8	32.31	1	31.80	31.80	7	8,800	0.08%
2020/02/03	2	30.55	8	30.63	31.20	-6	8,871	-0.07%
2020/01/31	4	32.38	1	32.90	32.50	3	8,827	0.03%
2020/01/30	2	32.68	132	32.29	32.25	-130	9,107	-1.43%	大賣/鉅額交易
2020/01/20	8	35.84	13	35.73	35.80	-5	9,084	-0.06%
2020/01/17	1	35.80	12	35.76	35.45	-11	9,265	-0.12%
2020/01/16	1	35.70	1	35.45	35.45	0	9,526	0.00%
2020/01/15	18	35.65	6	35.64	35.55	12	9,835	0.12%
2020/01/14	43	35.35	1	35.40	35.40	42	9,947	0.42%
2020/01/13	20	35.10	0	0.00	35.15	20	10,704	0.19%
2020/01/10	5	34.15	0	0.00	34.15	5	11,060	0.05%
2020/01/08	10	34.10	0	0.00	34.00	10	11,063	0.09%
2020/01/07	7	34.93	12	34.83	34.80	-5	11,090	-0.05%
2020/01/06	41	35.54	8	35.53	35.20	33	11,228	0.29%
2020/01/03	58	36.84	2	36.43	36.25	56	11,149	0.50%
2020/01/02	50	36.90	4	36.70	36.90	46	10,906	0.42%
2019/12/31	4	36.63	7	36.79	36.35	-3	10,825	-0.03%
2019/12/30	10	37.35	31	37.46	37.10	-21	10,750	-0.20%
2019/12/27	35	37.16	22.6	37.05	37.30	12.4	10,473	0.12%
2019/12/26	6	36.08	5	36.25	35.80	1	10,121	0.01%
2019/12/25	6	36.60	1	36.65	36.10	5	10,177	0.05%
2019/12/24	0	0.00	4	35.78	35.80	-4	10,039	-0.04%
2019/12/20	2	36.13	6	36.09	35.90	-4	10,247	-0.04%
2019/12/19	1	36.05	3.1	35.87	35.90	-2.1	10,473	-0.02%
2019/12/18	48	36.80	23	37.06	36.30	25	10,454	0.24%
2019/12/17	3	36.63	26	36.45	36.60	-23	10,055	-0.23%
2019/12/16	3	36.23	5	36.37	36.05	-2	10,068	-0.02%
2019/12/13	14	35.61	4	36.05	35.60	10	9,918	0.10%
2019/12/12	14	36.09	38	36.51	35.50	-24	9,803	-0.24%
2019/12/11	2	35.28	1	35.30	35.50	1	9,404	0.01%
2019/12/10	10	35.70	17	35.68	35.75	-7	9,363	-0.07%
2019/12/09	4	35.56	1	35.30	35.30	3	9,240	0.03%
2019/12/06	16	35.55	24	35.52	35.55	-8	9,233	-0.09%
2019/12/05	20	35.65	53	35.41	35.25	-33	9,090	-0.36%
2019/12/04	59	34.66	23	34.52	34.85	36	8,701	0.41%
2019/12/02	5	33.01	1	33.20	33.05	4	8,328	0.05%
2019/11/29	0	0.00	5	33.50	33.45	-5	8,386	-0.06%
2019/11/28	5	34.00	0	0.00	33.80	5	8,410	0.06%
2019/11/27	11	34.19	30	34.13	34.10	-19	8,529	-0.22%
2019/11/25	1	33.05	0	0.00	33.05	1	8,682	0.01%
2019/11/22	1	33.10	0	0.00	33.05	1	8,719	0.01%
2019/11/21	1	33.10	8	32.99	33.25	-7	8,766	-0.08%
2019/11/20	0	0.00	3	33.15	33.15	-3	8,779	-0.03%
2019/11/19	0	0.00	5	33.57	33.60	-5	8,826	-0.06%
2019/11/18	1	33.30	0	0.00	33.35	1	8,874	0.01%
2019/11/15	2	33.05	2	33.00	33.00	0	8,970	0.00%
2019/11/14	2	32.95	2	32.98	33.00	0	9,074	0.00%
2019/11/13	3	33.40	3	33.47	33.25	0	9,090	0.00%
2019/11/12	4	33.44	3	33.37	33.60	1	9,106	0.01%
2019/11/11	20	33.70	0	0.00	33.00	20	9,114	0.22%
2019/11/08	28	34.50	9	34.94	34.30	19	9,043	0.21%
2019/11/06	8	36.01	13	35.86	35.75	-5	9,078	-0.06%
2019/11/05	29	36.14	15	36.25	36.00	14	8,993	0.16%
2019/11/04	23	36.00	20	35.99	35.80	3	8,863	0.03%
2019/11/01	1	35.20	9	35.56	35.70	-8	8,740	-0.09%
2019/10/31	11	35.29	8	35.81	35.05	3	8,780	0.03%
2019/10/30	21	35.78	3	35.78	35.80	18	8,690	0.21%
2019/10/29	13	36.27	33	36.23	36.05	-20	8,683	-0.23%
2019/10/28	13	35.57	10	35.57	35.60	3	8,555	0.04%
2019/10/25	12	36.02	32	36.52	35.50	-20	8,580	-0.23%
2019/10/24	16	36.46	18	36.58	36.70	-2	8,427	-0.02%
2019/10/23	59	36.43	16	36.56	36.35	43	8,296	0.52%
2019/10/22	38	36.15	12	36.10	36.15	26	8,261	0.31%
2019/10/21	41	36.17	70	36.01	36.30	-29	8,106	-0.36%
2019/10/18	39	34.44	21	34.46	34.80	18	7,458	0.24%
2019/10/17	6	33.23	7	33.40	33.45	-1	7,237	-0.01%
2019/10/16	1	33.95	2	33.33	33.20	-1	7,345	-0.01%
2019/10/15	4	33.88	2	34.25	33.40	2	7,326	0.03%
2019/10/14	5	33.61	78	33.48	33.75	-73	7,233	-1.01%
2019/10/09	70	32.87	0	0.00	32.70	70	7,081	0.99%
2019/10/07	18	33.82	0	0.00	33.45	18	7,175	0.25%
2019/10/04	2	34.13	0	0.00	33.85	2	7,280	0.03%
2019/10/03	1	33.40	16	34.05	34.10	-15	7,323	-0.20%
2019/10/02	1	33.85	5	34.02	33.90	-4	7,419	-0.05%
2019/10/01	3	34.13	1	34.50	34.60	2	7,428	0.03%
2019/09/27	0	0.00	11	33.85	33.65	-11	7,471	-0.15%
2019/09/26	12	34.80	4	34.46	34.10	8	7,535	0.11%
2019/09/25	9	34.45	4	34.23	34.50	5	7,686	0.07%
2019/09/24	10	34.52	5	34.29	34.15	5	7,755	0.06%
2019/09/23	0	0.00	48	33.74	33.75	-48	7,525	-0.64%
2019/09/20	6	33.57	3	33.58	33.45	3	7,554	0.04%
2019/09/19	3	33.25	14	33.39	33.50	-11	7,653	-0.14%
2019/09/18	0	0.00	2	32.65	32.55	-2	7,571	-0.03%
2019/09/16	0	0.00	2	32.10	32.20	-2	7,696	-0.03%
2019/09/12	0	0.00	1	32.40	32.20	-1	7,842	-0.01%
2019/09/11	2	31.90	0	0.00	31.90	2	7,914	0.03%
2019/09/10	1	31.90	1	31.85	31.90	0	8,037	0.00%
2019/09/09	48	32.56	1	32.30	32.35	47	8,377	0.56%
2019/09/06	3	33.23	6	33.07	32.90	-3	8,430	-0.04%
2019/09/05	2	32.88	44	32.99	32.90	-42	8,426	-0.50%
2019/09/04	2	32.73	9	32.76	32.85	-7	8,683	-0.08%
2019/09/03	47	32.57	48	32.97	32.50	-1	8,754	-0.01%
2019/09/02	5	32.49	1	32.70	32.70	4	8,710	0.05%
2019/08/30	8	32.61	26	32.62	32.10	-18	8,713	-0.21%
2019/08/29	82	32.29	16	32.25	32.30	66	8,640	0.76%
2019/08/28	11	32.26	7	32.51	32.55	4	8,568	0.05%
2019/08/27	2	31.60	0	0.00	31.40	2	8,406	0.02%
2019/08/26	2	31.60	0	0.00	31.50	2	8,466	0.02%
2019/08/23	1	32.40	1	32.40	32.40	0	8,468	0.00%
2019/08/22	8	32.93	2	32.40	32.40	6	8,490	0.07%
2019/08/21	11	32.94	1	32.70	32.70	10	8,500	0.12%
2019/08/20	0.7	33.00	4	33.40	32.90	-3.3	8,487	-0.04%
2019/08/19	11	33.37	47	33.58	33.40	-36	8,459	-0.43%
2019/08/16	1	32.65	1	32.50	32.50	0	8,412	0.00%
2019/08/15	41	31.89	1	31.80	31.85	40	8,490	0.47%
2019/08/14	4	33.10	12	32.95	32.50	-8	8,552	-0.09%
2019/08/13	8	32.51	12	32.53	32.50	-4	8,640	-0.05%
2019/08/12	16	32.53	10	32.65	32.45	6	8,721	0.07%
2019/08/08	7	32.98	406	33.03	32.85	-399	8,736	-4.57%	大賣/鉅額交易
2019/08/07	2	33.95	40	33.70	33.20	-38	8,803	-0.43%
2019/08/06	1	33.40	1	33.55	34.15	0	8,983	0.00%
2019/08/05	3	34.20	0	0.00	33.85	3	9,305	0.03%
2019/08/02	0	0.00	1	34.55	34.55	-1	9,570	-0.01%
2019/08/01	0	0.00	3	35.75	35.75	-3	9,723	-0.03%
2019/07/31	5	35.62	2	36.10	36.20	3	9,932	0.03%
2019/07/30	49	35.72	51	36.96	35.60	-2	9,958	-0.02%
2019/07/29	10	37.23	7	37.18	37.05	3	9,899	0.03%
2019/07/26	407	36.93	0	0.00	37.00	407	9,916	4.10%	大買/鉅額交易
2019/07/25	12	36.75	12	37.02	36.90	0	9,947	0.00%
2019/07/24	18	36.90	19	36.91	36.80	-1	10,024	-0.01%
2019/07/23	8	36.29	5	36.28	36.10	3	10,242	0.03%
2019/07/22	9	36.58	39	36.61	36.50	-30	10,750	-0.28%
2019/07/19	15	35.65	15	36.02	36.05	0	11,077	0.00%
2019/07/18	3	34.55	4	34.85	34.50	-1	11,053	-0.01%
2019/07/17	50	35.82	0	0.00	35.65	50	11,077	0.45%
2019/07/16	11	36.08	11	35.85	35.90	0	11,708	0.00%
2019/07/15	11	35.88	14	35.82	35.70	-3	11,875	-0.03%
2019/07/12	4	35.70	3	35.48	35.40	1	12,082	0.01%
2019/07/11	13	35.78	1	35.85	35.60	12	12,129	0.10%
2019/07/10	34	37.52	4	37.45	37.60	30	12,100	0.25%
2019/07/09	5	37.62	2	38.05	37.40	3	12,054	0.02%
2019/07/08	22	38.26	2	38.10	38.05	20	12,117	0.17%
2019/07/05	1	37.65	10	37.43	37.80	-9	12,158	-0.07%
2019/07/04	9	37.36	17	37.54	37.55	-8	12,166	-0.07%
2019/07/03	0	0.00	4	36.93	36.90	-4	12,483	-0.03%
2019/07/02	12	37.34	13	37.25	37.10	-1	12,517	-0.01%
2019/07/01	4	36.10	13	36.28	36.45	-9	12,550	-0.07%
2019/06/28	3	35.32	0	0.00	35.35	3	12,808	0.02%
2019/06/27	1	35.15	2	35.23	35.15	-1	13,119	-0.01%
2019/06/26	4	34.48	1	34.70	34.70	3	13,074	0.02%
2019/06/25	10	35.50	1	35.80	35.30	9	13,030	0.07%
2019/06/24	4	35.45	13	35.93	36.00	-9	12,960	-0.07%
2019/06/21	1	36.15	22	35.69	35.05	-21	12,923	-0.16%
2019/06/20	36	36.10	17	35.81	35.70	19	12,880	0.15%
2019/06/19	0	0.00	11	35.39	35.55	-11	12,826	-0.09%
2019/06/18	35	35.57	0	0.00	35.05	35	12,825	0.27%
2019/06/17	15	35.63	14	35.76	35.50	1	12,844	0.01%
2019/06/14	8	34.81	8	34.65	34.40	0	12,517	0.00%
2019/06/12	51	35.13	61	35.17	34.60	-10	12,564	-0.08%
2019/06/11	41	34.00	7	33.79	34.05	34	12,406	0.27%
2019/06/10	17	33.26	11	33.43	33.25	6	12,391	0.05%
2019/06/06	2	32.98	2	33.03	32.80	0	12,525	0.00%
2019/06/05	1	34.00	8	33.90	33.10	-7	12,542	-0.06%
2019/06/04	5	33.35	5	33.48	33.50	0	12,606	0.00%
2019/06/03	5	33.06	1	33.25	33.25	4	12,833	0.03%
2019/05/31	6	33.83	2	33.55	33.50	4	13,007	0.03%
2019/05/30	4	32.76	3	32.95	33.15	1	13,059	0.01%
2019/05/29	2	32.45	0	0.00	32.30	2	13,289	0.02%
2019/05/28	0	0.00	6	32.65	32.95	-6	13,695	-0.04%
2019/05/27	2	33.23	41	33.20	32.90	-39	14,182	-0.27%
2019/05/24	5	33.63	1	33.60	33.05	4	14,485	0.03%
2019/05/23	7	33.24	1	33.20	33.30	6	14,617	0.04%
2019/05/22	2	34.25	4	34.55	33.90	-2	14,824	-0.01%
2019/05/21	3	33.43	8	33.37	33.90	-5	15,197	-0.03%
2019/05/20	5	32.92	1	32.85	33.05	4	15,278	0.03%
2019/05/17	6	34.19	16	34.19	33.80	-10	15,570	-0.06%
2019/05/16	15	34.52	15	34.12	33.80	0	15,910	0.00%
2019/05/15	88	35.25	11	35.31	34.90	77	16,886	0.46%
2019/05/14	4	33.08	51	34.36	35.25	-47	17,494	-0.27%
2019/05/13	59	34.24	23	34.51	33.80	36	17,719	0.20%
2019/05/10	16	37.93	3	37.48	36.60	13	17,580	0.07%
2019/05/09	37	37.66	23	37.67	37.25	14	17,423	0.08%
2019/05/08	6	38.59	6	38.84	38.90	0	17,313	0.00%
2019/05/07	2	38.53	23	38.56	38.40	-21	17,407	-0.12%
2019/05/06	60	38.28	13	38.34	38.15	47	17,976	0.26%
2019/05/03	7	39.54	8	39.60	39.35	-1	17,943	-0.01%
2019/05/02	4	38.91	5	39.23	38.90	-1	17,968	-0.01%
2019/04/30	5	38.62	61	38.07	39.05	-56	18,100	-0.31%
2019/04/29	28	39.75	57	39.17	38.55	-29	17,988	-0.16%
2019/04/26	38	40.95	19	40.84	41.15	19	17,730	0.11%
2019/04/25	19.1	40.30	29	40.47	40.55	-9.9	17,250	-0.06%
2019/04/24	4	39.83	36	39.87	39.40	-32	16,889	-0.19%
2019/04/23	13	39.17	12	39.12	39.00	1	16,911	0.01%
2019/04/22	47	40.54	24	40.43	39.25	23	17,008	0.14%
2019/04/19	13	38.48	4	38.95	39.00	9	16,563	0.05%
2019/04/18	43	38.19	53	38.97	37.85	-10	16,598	-0.06%
2019/04/17	3	38.22	1.1	38.25	38.25	1.9	16,622	0.01%
2019/04/16	8	37.67	8	38.01	38.05	0	16,677	0.00%
2019/04/12	26	37.76	3	37.60	37.25	23	17,317	0.13%
2019/04/11	30	38.44	36	38.53	38.10	-6	17,415	-0.03%
2019/04/10	6	39.14	10	39.21	39.35	-4	17,356	-0.02%
2019/04/09	33	40.13	31	40.15	39.60	2	17,404	0.01%
2019/04/08	10	39.69	11	39.62	39.30	-1	17,317	-0.01%
2019/04/03	46.2	39.67	43	39.60	39.20	3.2	17,378	0.02%
2019/04/02	69	39.43	32	38.83	39.45	37	17,400	0.21%
2019/04/01	25	37.80	54	37.72	37.90	-29	17,263	-0.17%
2019/03/29	1	36.85	56	36.60	36.90	-55	17,149	-0.32%
2019/03/28	8	36.84	3	36.85	36.55	5	17,823	0.03%
2019/03/27	38	36.86	11	36.85	36.80	27	18,695	0.14%
2019/03/26	26	37.19	53	37.05	36.90	-27	19,704	-0.14%
2019/03/25	4	36.48	5	36.45	36.70	-1	20,382	0.00%
2019/03/22	17	37.28	45	37.11	37.10	-28	20,597	-0.14%
2019/03/21	80	37.11	7	36.97	36.75	73	20,876	0.35%
2019/03/20	23	37.01	28	37.08	37.10	-5	21,208	-0.02%
2019/03/19	8	36.58	3	36.50	36.45	5	21,697	0.02%
2019/03/18	2	36.20	2	36.20	36.25	0	22,043	0.00%
2019/03/15	1	36.50	5	36.91	36.70	-4	22,301	-0.02%
2019/03/14	11	36.71	9	36.71	36.45	2	22,583	0.01%
2019/03/13	11	37.14	15	37.04	37.10	-4	23,091	-0.02%
2019/03/12	15	37.74	12	37.86	37.35	3	23,411	0.01%
2019/03/11	4	37.53	10	37.50	37.30	-6	23,766	-0.03%
2019/03/08	39	36.48	28	36.87	37.25	11	24,548	0.04%
2019/03/07	58	37.41	13	37.32	37.05	45	25,184	0.18%
2019/03/06	7	39.06	4	39.04	38.65	3	26,262	0.01%
2019/03/05	3	38.65	5	38.65	38.60	-2	27,112	-0.01%
2019/03/04	10	39.54	16	39.21	38.95	-6	28,054	-0.02%
2019/02/27	31	39.15	40	39.30	39.50	-9	28,110	-0.03%
2019/02/26	35	38.83	59	38.98	38.60	-24	28,202	-0.09%
2019/02/25	39	37.79	53	37.82	37.80	-14	28,383	-0.05%
2019/02/22	37	39.19	17	39.26	38.75	20	29,437	0.07%
2019/02/21	51	39.12	8	39.01	39.40	43	29,463	0.15%
2019/02/20	44	40.44	39	40.39	39.50	5	29,489	0.02%
2019/02/19	23	39.00	45	39.44	39.50	-22	29,660	-0.07%
2019/02/18	39	39.69	22	39.83	39.20	17	30,192	0.06%
2019/02/15	12	39.13	12	39.03	38.80	0	30,612	0.00%
2019/02/14	36	39.89	54	39.93	39.80	-18	30,775	-0.06%
2019/02/13	26	36.92	89	37.78	38.75	-63	30,306	-0.21%
2019/02/12	20	35.31	10	35.27	35.25	10	30,182	0.03%
2019/02/11	16	34.59	15	34.42	34.35	1	31,029	0.00%
2019/01/30	2	33.80	2	33.63	33.40	0	31,892	0.00%
2019/01/29	3	33.53	21	33.42	33.40	-18	32,202	-0.06%
2019/01/28	59	34.69	15	34.36	34.25	44	32,566	0.14%
2019/01/25	14	33.75	32	33.90	34.30	-18	33,389	-0.05%
2019/01/24	0	0.00	3	32.67	32.65	-3	34,287	-0.01%
2019/01/23	20	32.32	23	32.33	32.25	-3	34,578	-0.01%
2019/01/22	39	32.70	8	32.68	32.60	31	34,995	0.09%
2019/01/21	8	32.42	5	32.22	32.20	3	35,430	0.01%
2019/01/18	32	31.93	92	31.38	32.20	-60	35,828	-0.17%
2019/01/17	5	32.51	4	32.49	32.00	1	36,054	0.00%
2019/01/16	6	32.39	5	32.49	32.60	1	36,365	0.00%
2019/01/15	17	31.89	16	32.14	32.05	1	36,476	0.00%
2019/01/14	8	31.98	3	32.65	31.85	5	36,612	0.01%
2019/01/11	3	33.88	7	33.33	32.95	-4	36,713	-0.01%
2019/01/10	21	34.09	28	34.04	33.40	-7	36,865	-0.02%
2019/01/09	12	33.54	42	33.32	33.40	-30	37,074	-0.08%
2019/01/08	18	33.38	10	33.23	33.35	8	37,626	0.02%
2019/01/07	18	32.95	10	33.25	33.55	8	37,762	0.02%
2019/01/04	74	30.44	47	30.66	31.50	27	38,001	0.07%
2019/01/03	21	32.80	18	32.10	32.00	3	37,814	0.01%
2019/01/02	4	33.83	12	33.68	33.50	-8	38,184	-0.02%
2018/12/28	29	33.44	8	33.48	33.50	21	38,634	0.05%
2018/12/27	15	33.72	31	33.97	33.50	-16	39,107	-0.04%
2018/12/26	6	33.12	2	33.03	32.50	4	39,032	0.01%
2018/12/25	58	33.12	54	33.01	33.40	4	39,341	0.01%
2018/12/24	38	34.03	17	34.08	34.40	21	39,312	0.05%
2018/12/22	13	34.33	34	34.28	34.65	-21	39,298	-0.05%
2018/12/21	64	34.98	36	34.84	35.45	28	39,507	0.07%
2018/12/20	104	34.23	110	33.94	33.60	-6	39,119	-0.02%	大買/大賣/
2018/12/19	88	36.24	124	36.61	35.20	-36	38,481	-0.09%	大賣/
2018/12/18	62	39.16	52	39.18	37.60	10	38,498	0.03%
2018/12/17	14	40.68	5	40.51	40.50	9	38,648	0.02%
2018/12/14	25	41.74	33	41.02	40.70	-8	38,836	-0.02%
2018/12/13	36	42.13	28	42.14	42.30	8	38,818	0.02%
2018/12/12	66	42.10	71	41.95	41.85	-5	38,745	-0.01%
2018/12/11	45	41.35	28	41.56	40.55	17	38,901	0.04%
2018/12/10	5	40.83	5	40.27	41.45	0	39,090	0.00%
2018/12/07	35	41.29	16	41.13	40.90	19	39,058	0.05%
2018/12/06	53	40.09	53	40.08	40.15	0	39,164	0.00%
2018/12/05	56	41.95	8	42.03	41.90	48	39,076	0.12%
2018/12/04	36	43.65	34	43.82	43.20	2	39,419	0.01%
2018/12/03	133	44.79	152	44.92	44.20	-19	39,430	-0.05%	大買/大賣/
2018/11/30	111	42.60	227	42.87	43.20	-116	38,819	-0.30%	大買/大賣/鉅額交易
2018/11/29	76	41.90	73	42.00	42.50	3	38,225	0.01%
2018/11/28	33	39.94	113	40.27	39.85	-80	37,146	-0.22%	大賣/
2018/11/27	97	39.59	62	39.55	39.40	35	36,504	0.10%
2018/11/26	22	37.88	36	38.17	38.20	-14	35,653	-0.04%
2018/11/23	52	38.17	139	38.63	37.35	-87	35,760	-0.24%	大賣/
2018/11/22	54	38.51	124	39.58	38.15	-70	35,578	-0.20%	大賣/
2018/11/21	260	39.74	124	39.66	39.50	136	35,256	0.39%	大買/大賣/鉅額交易
2018/11/20	10	37.53	29	37.83	37.45	-19	34,251	-0.06%
2018/11/19	6	37.00	18	37.46	37.70	-12	34,401	-0.03%
2018/11/16	60	37.91	25	37.97	36.75	35	34,265	0.10%
2018/11/15	47	36.88	60.2	37.01	37.70	-13.2	33,749	-0.04%
2018/11/14	64	37.62	78	38.05	37.00	-14	33,259	-0.04%
2018/11/13	138	37.76	90	37.25	38.35	48	32,871	0.15%	大買/
2018/11/12	78	37.37	93	37.55	37.80	-15	32,467	-0.05%
2018/11/09	22	36.64	24	36.62	37.00	-2	32,209	-0.01%
2018/11/08	76	37.00	61	37.31	36.25	15	31,899	0.05%
2018/11/07	104	34.39	109	34.61	35.80	-5	31,002	-0.02%	大買/大賣/
2018/11/06	94	32.60	16	33.04	32.55	78	30,328	0.26%
2018/11/05	34	33.69	36	33.56	34.05	-2	30,079	-0.01%
2018/11/02	171	33.51	155	33.36	33.30	16	29,779	0.05%	大買/大賣/
2018/11/01	80	32.62	72	33.05	32.75	8	29,018	0.03%
2018/10/31	2	31.18	32	31.13	31.40	-30	27,766	-0.11%
2018/10/30	23	28.25	32	28.42	28.55	-9	27,535	-0.03%
2018/10/29	60	27.35	64	27.78	28.65	-4	27,409	-0.01%
2018/10/26	19	26.91	45	26.40	26.05	-26	27,322	-0.10%
2018/10/25	39	26.74	66	26.93	26.55	-27	27,120	-0.10%
2018/10/24	46	30.80	67	30.25	29.50	-21	26,849	-0.08%
2018/10/23	27	31.92	166	31.72	31.35	-139	26,639	-0.52%	大賣/鉅額交易
2018/10/22	43	32.96	17	33.02	33.10	26	26,588	0.10%
2018/10/19	37	31.86	15	32.04	32.35	22	26,568	0.08%
2018/10/18	12	33.60	17	33.55	33.25	-5	26,457	-0.02%
2018/10/17	29	33.88	20	34.05	33.10	9	26,349	0.03%
2018/10/16	103	33.69	86	33.97	33.25	17	26,327	0.06%	大買/
2018/10/15	6	31.80	7	31.88	32.00	-1	26,269	0.00%
2018/10/12	46	31.91	28	32.06	31.85	18	26,475	0.07%
2018/10/11	13	32.09	6	32.04	31.80	7	26,210	0.03%
2018/10/09	36	35.57	21	35.26	35.30	15	26,240	0.06%
2018/10/08	36	36.14	34.3	34.98	35.15	1.7	26,051	0.01%
2018/10/05	26	37.90	11	37.25	36.80	15	25,907	0.06%
2018/10/04	23	40.29	4	40.33	40.00	19	25,635	0.07%
2018/10/03	59	40.95	71	40.43	40.40	-12	25,839	-0.05%
2018/10/02	20	43.30	22	43.00	42.60	-2	26,084	-0.01%
2018/10/01	30	43.12	29	42.97	43.20	1	26,286	0.00%
2018/09/28	32	43.03	29	43.18	43.50	3	26,732	0.01%
2018/09/27	29	43.43	12	43.27	42.20	17	26,709	0.06%
2018/09/26	24	44.12	7	43.97	43.80	17	27,040	0.06%
2018/09/25	89	44.57	59	44.81	44.15	30	26,956	0.11%
2018/09/21	26	42.90	56	43.09	43.85	-30	26,206	-0.11%
2018/09/20	15	41.24	28	41.19	40.75	-13	25,600	-0.05%
2018/09/19	14	42.08	4	42.05	40.20	10	25,686	0.04%
2018/09/18	20	41.22	8	41.44	40.95	12	25,896	0.05%
2018/09/17	27	41.96	22	42.23	42.40	5	26,186	0.02%
2018/09/14	25	40.46	37	40.68	41.45	-12	25,773	-0.05%
2018/09/13	8	39.13	8	39.20	37.70	0	25,506	0.00%
2018/09/12	50.7	38.50	27	38.33	38.65	23.7	25,568	0.09%
2018/09/11	39	38.86	74	38.89	39.60	-35	25,723	-0.14%
2018/09/10	53	39.10	60	38.92	37.45	-7	25,491	-0.03%
2018/09/07	28	40.91	22	41.87	41.50	6	25,119	0.02%
2018/09/06	11	45.15	12	44.00	44.00	-1	25,060	0.00%
2018/09/05	6	44.33	2	44.38	44.55	4	25,627	0.02%
2018/09/04	14	44.07	13	43.76	43.85	1	27,102	0.00%
2018/09/03	19	45.43	6	43.64	43.55	13	27,874	0.05%
2018/08/31	26	46.35	20	46.57	47.25	6	28,015	0.02%
2018/08/30	57	48.15	49	48.73	47.50	8	28,162	0.03%
2018/08/29	26	46.94	36	47.25	47.60	-10	28,205	-0.04%
2018/08/28	44	47.58	38	47.70	47.10	6	28,746	0.02%
2018/08/27	32	45.57	73	44.98	47.20	-41	28,901	-0.14%
2018/08/24	34	44.57	35	44.45	42.95	-1	29,383	0.00%
2018/08/23	24	46.59	20	46.78	46.40	4	30,829	0.01%
2018/08/22	23	47.20	18	47.27	47.10	5	31,632	0.02%
2018/08/21	15	47.46	36	47.67	47.00	-21	33,184	-0.06%
2018/08/20	82	48.59	39	48.27	47.00	43	34,269	0.13%
2018/08/17	18	51.82	21.1	51.32	51.80	-3.1	34,573	-0.01%
2018/08/16	23	50.29	12	50.69	51.20	11	34,777	0.03%
2018/08/15	30	51.53	19	50.60	50.20	11	35,119	0.03%
2018/08/14	36.2	53.27	32	53.14	53.50	4.2	35,718	0.01%
2018/08/13	63	55.34	13	56.19	53.60	50	35,970	0.14%
2018/08/10	24	59.76	25	59.70	58.80	-1	36,641	0.00%
2018/08/09	26	58.82	8	58.98	59.60	18	38,103	0.05%
2018/08/08	10	59.40	7	58.97	58.60	3	39,838	0.01%
2018/08/07	8	59.84	13	59.44	59.50	-5	40,602	-0.01%
2018/08/06	7	57.41	8	57.51	58.30	-1	41,808	0.00%
2018/08/03	47.8	56.03	25	57.02	57.80	22.8	42,958	0.05%
2018/08/02	35	58.76	38	58.44	56.50	-3	43,259	-0.01%
2018/08/01	50	61.92	75	61.97	61.80	-25	43,841	-0.06%
2018/07/31	8	61.36	19	62.49	63.00	-11	45,167	-0.02%
2018/07/30	25	62.78	39	62.54	61.80	-14	45,338	-0.03%
2018/07/27	19	63.67	25	63.99	64.60	-6	45,469	-0.01%
2018/07/26	18	64.03	10	63.95	63.30	8	45,878	0.02%
2018/07/25	21	63.49	23	63.56	63.00	-2	46,171	0.00%
2018/07/24	20	62.68	16	62.91	62.90	4	46,194	0.01%
2018/07/23	74	61.09	57	60.57	62.80	17	46,073	0.04%
2018/07/20	46	63.75	59	64.36	62.40	-13	46,066	-0.03%
2018/07/19	43	63.67	25	63.72	64.00	18	45,727	0.04%
2018/07/18	33	61.49	18	61.82	61.50	15	46,120	0.03%
2018/07/17	18	63.47	29	63.13	62.60	-11	46,538	-0.02%
2018/07/16	27	64.36	6	63.52	64.30	21	47,402	0.04%
2018/07/13	17	63.08	63.1	63.74	62.30	-46.1	48,285	-0.10%
2018/07/12	17	62.45	125	62.44	62.10	-108	47,998	-0.23%	大賣/鉅額交易
2018/07/11	47	61.81	65	61.92	62.00	-18	47,915	-0.04%
2018/07/10	62	61.02	30.8	61.06	62.40	31.2	47,730	0.07%
2018/07/09	47	58.52	71.1	58.43	57.80	-24.1	47,682	-0.05%
2018/07/06	166	56.05	135	56.22	58.70	31	47,345	0.07%	大買/大賣/
2018/07/05	42	53.69	52.6	54.07	53.90	-10.6	46,923	-0.02%
2018/07/04	57	55.78	90	55.89	53.00	-33	46,768	-0.07%
2018/07/03	15	59.09	6	59.32	58.10	9	46,387	0.02%
2018/07/02	26	61.10	15.3	60.20	59.10	10.7	46,387	0.02%
2018/06/29	10	61.41	11	61.84	62.30	-1	46,271	0.00%
2018/06/28	8.1	62.01	8	61.68	60.80	0.1	46,268	0.00%
2018/06/27	16	61.00	18	61.26	61.60	-2	45,965	0.00%
2018/06/26	39.1	60.20	9	60.17	60.70	30.1	45,735	0.07%
2018/06/25	21	59.53	17	58.28	57.60	4	45,247	0.01%
2018/06/22	20	60.33	24.5	59.90	59.70	-4.5	45,234	-0.01%
2018/06/21	19	62.32	15	62.09	62.50	4	45,060	0.01%
2018/06/20	33	62.03	33	62.22	60.60	0	44,997	0.00%
2018/06/19	26	65.19	12	65.06	64.50	14	44,847	0.03%
2018/06/15	26	67.60	22	67.31	66.60	4	44,751	0.01%
2018/06/14	50	67.43	61	67.27	68.10	-11	44,648	-0.02%
2018/06/13	54	68.91	61	68.73	67.00	-7	44,859	-0.02%
2018/06/12	139	72.15	111	71.85	70.00	28	44,681	0.06%	大買/大賣/
2018/06/11	45	67.92	79	67.52	69.70	-34	43,257	-0.08%
2018/06/08	32	63.33	41	63.13	63.40	-9	42,538	-0.02%
2018/06/07	39	66.15	32	65.49	65.00	7	42,363	0.02%
2018/06/06	23	65.83	35	65.86	66.00	-12	42,989	-0.03%
2018/06/05	49.1	65.18	83	64.09	63.70	-33.9	43,474	-0.08%
2018/06/04	51	66.89	48	67.37	67.30	3	42,688	0.01%
2018/06/01	36	69.11	21	69.23	67.10	15	42,378	0.04%
2018/05/31	69	70.94	128	71.15	69.90	-59	41,822	-0.14%	大賣/
2018/05/30	91	66.82	102	67.20	67.80	-11	40,393	-0.03%	大賣/
2018/05/29	335	67.39	159.1	67.75	66.40	175.9	39,562	0.44%	大買/大賣/鉅額交易
2018/05/28	133	64.22	77	64.17	64.80	56	37,968	0.15%	大買/
2018/05/25	59	60.53	53	60.51	60.50	6	36,847	0.02%
2018/05/24	34	59.18	55	58.91	59.30	-21	36,381	-0.06%
2018/05/23	27	59.32	9	59.19	58.90	18	36,141	0.05%
2018/05/22	40	60.82	42.1	59.84	58.50	-2.1	35,613	-0.01%
2018/05/21	34	62.87	20	62.95	62.60	14	34,997	0.04%
2018/05/18	42.1	62.21	45	62.28	63.20	-2.9	34,507	-0.01%
2018/05/17	62	62.63	62	63.69	61.20	0	33,760	0.00%
2018/05/16	74	61.74	72.2	60.99	62.00	1.8	32,460	0.01%
2018/05/15	100	58.07	47	57.69	57.30	53	31,009	0.17%
2018/05/14	121	56.57	115	57.24	58.10	6	30,392	0.02%	大買/大賣/
2018/05/11	70	55.01	120	55.00	52.90	-50	29,133	-0.17%	大賣/
2018/05/10	32	51.97	34	52.92	53.50	-2	27,993	-0.01%
2018/05/09	149	52.96	115	53.41	52.50	34	27,547	0.12%	大買/大賣/
2018/05/08	109	53.64	94	53.13	53.80	15	26,881	0.06%	大買/
2018/05/07	33	49.33	9	48.24	50.00	24	25,652	0.09%
2018/05/04	43	48.06	29	47.70	47.25	14	25,600	0.05%
2018/05/03	52	49.59	75	49.49	48.75	-23	25,913	-0.09%
2018/05/02	35	48.45	81	48.74	48.90	-46	25,992	-0.18%
2018/04/30	6	47.18	2	47.38	46.80	4	26,032	0.02%
2018/04/27	1	46.50	9	46.75	46.50	-8	27,327	-0.03%
2018/04/26	17	47.69	25	47.09	45.90	-8	28,276	-0.03%
2018/04/25	18	47.50	9	46.69	47.60	9	28,445	0.03%
2018/04/24	27	49.31	51	48.75	46.25	-24	29,126	-0.08%
2018/04/23	24	50.30	46	50.15	48.80	-22	28,557	-0.08%
2018/04/20	68	49.29	39	49.03	48.70	29	28,578	0.10%
2018/04/19	63	47.56	77	47.94	49.10	-14	27,712	-0.05%
2018/04/18	2	44.85	1	44.95	44.65	1	26,756	0.00%
2018/04/17	29	45.19	32	45.24	44.05	-3	26,930	-0.01%
2018/04/16	31	45.84	82	45.83	45.50	-51	27,170	-0.19%
2018/04/13	109	46.08	65	46.55	45.65	44	27,575	0.16%	大買/
2018/04/12	2	45.55	52	44.57	44.90	-50	27,359	-0.18%
2018/04/11	56	46.19	5	45.79	45.05	51	28,225	0.18%
2018/04/10	12	44.85	0	0.00	44.60	12	28,851	0.04%
2018/04/09	14	44.46	1	44.60	43.80	13	29,531	0.04%
2018/04/03	4	43.70	8	43.86	44.25	-4	29,498	-0.01%
2018/04/02	20	43.15	14	43.28	43.05	6	29,804	0.02%
2018/03/31	5	44.08	39	43.64	44.00	-34	29,953	-0.11%
2018/03/30	6	46.02	15	45.77	44.70	-9	30,304	-0.03%
2018/03/29	1	45.95	2	45.50	45.50	-1	30,876	0.00%
2018/03/28	1	46.45	2	46.05	45.80	-1	30,715	0.00%
2018/03/27	48	47.03	21	47.15	47.15	27	30,879	0.09%
2018/03/26	2	44.85	14	45.16	45.75	-12	31,408	-0.04%
2018/03/23	7	45.41	29	45.21	45.00	-22	31,596	-0.07%
2018/03/22	50	48.16	38	47.59	47.05	12	31,550	0.04%
2018/03/21	5	47.90	12	47.34	47.00	-7	31,458	-0.02%
2018/03/20	7	47.23	1	47.30	47.25	6	31,677	0.02%
2018/03/19	25	48.74	18	48.19	47.65	7	31,851	0.02%
2018/03/16	15	48.48	19	48.22	47.20	-4	31,592	-0.01%
2018/03/15	27	46.86	47	46.30	47.00	-20	31,638	-0.06%
2018/03/14	18	47.49	28	47.21	46.90	-10	31,960	-0.03%
2018/03/13	42	48.38	49	48.53	48.55	-7	32,804	-0.02%
2018/03/12	87	48.19	87	47.47	47.75	0	33,151	0.00%
2018/03/09	37	45.95	31	46.31	47.50	6	33,111	0.02%
2018/03/08	6	43.24	11	43.20	43.20	-5	33,139	-0.02%
2018/03/07	0	0.00	1	43.00	42.70	-1	33,542	0.00%
2018/03/06	4	42.51	2	42.33	42.40	2	33,993	0.01%
2018/03/05	12	42.40	27	42.11	41.40	-15	34,392	-0.04%
2018/03/02	2	44.35	1	44.10	44.10	1	34,552	0.00%
2018/03/01	1	44.60	4	44.85	45.00	-3	35,135	-0.01%
2018/02/27	60	46.25	4	45.75	45.30	56	35,753	0.16%
2018/02/26	9	45.69	21	45.79	45.50	-12	36,140	-0.03%
2018/02/23	20	44.15	20	45.00	44.50	0	36,662	0.00%
2018/02/22	22	44.44	3	44.35	44.15	19	38,036	0.05%
2018/02/21	24	45.00	12	45.08	45.00	12	39,623	0.03%
2018/02/12	1	43.00	18	43.33	43.00	-17	39,949	-0.04%
2018/02/09	3	42.05	13	40.68	42.90	-10	40,294	-0.02%
2018/02/08	7	43.72	10	43.56	43.50	-3	40,591	-0.01%
2018/02/07	48	45.53	33	45.20	45.10	15	40,855	0.04%
2018/02/06	40	43.50	25	44.33	42.50	15	41,706	0.04%
2018/02/05	40	45.38	37	45.38	47.20	3	43,336	0.01%
2018/02/02	8	47.30	20	47.15	47.20	-12	44,680	-0.03%
2018/02/01	10	48.73	45	48.66	48.00	-35	46,364	-0.08%
2018/01/31	60	47.43	23	47.61	48.00	37	47,867	0.08%
2018/01/30	12	49.44	20	48.89	48.60	-8	48,603	-0.02%
2018/01/29	4	49.86	10	49.67	49.85	-6	48,644	-0.01%
2018/01/26	21	50.02	3.2	50.69	49.00	17.8	48,988	0.04%
2018/01/25	50	50.74	39.1	51.01	49.50	10.9	48,892	0.02%
2018/01/24	9	52.54	3.1	52.59	52.30	5.9	48,813	0.01%
2018/01/23	113	54.75	58	53.13	52.40	55	49,067	0.11%	大買/
2018/01/22	12	52.11	38	51.09	53.60	-26	48,434	-0.05%
2018/01/19	15	48.53	9	48.47	48.75	6	49,111	0.01%
2018/01/18	42	48.26	25	48.63	47.90	17	49,222	0.03%
2018/01/17	2	47.50	11	46.95	46.90	-9	49,485	-0.02%
2018/01/16	12	47.73	14	47.53	47.05	-2	50,360	0.00%
2018/01/15	6	46.94	30	46.29	47.00	-24	51,050	-0.05%
2018/01/12	8	46.68	9	46.70	45.90	-1	51,888	0.00%
2018/01/11	9	45.99	18	46.08	46.20	-9	52,157	-0.02%
2018/01/10	12	46.25	4	46.59	45.85	8	52,303	0.02%
2018/01/09	13	46.77	26	46.52	47.25	-13	52,530	-0.02%
2018/01/08	34	46.63	107	45.86	45.05	-73	52,941	-0.14%	大賣/
2018/01/05	22	47.80	61	47.56	47.15	-39	53,817	-0.07%
2018/01/04	55	44.92	34.1	45.77	46.50	20.9	54,411	0.04%
2018/01/03	34	44.28	41	44.06	43.95	-7	53,809	-0.01%
2018/01/02	5	42.60	2	42.40	42.35	3	53,322	0.01%