合晶 (6182)-永豐金-大園券商分點個股進出

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
38.85
漲跌
▼0.35
漲幅
-0.89%
成交量
1,686張
產業
上櫃半導體類股
1516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－永豐金-大園券商分點個股進出

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

永豐金-大園券商分點個股進出
永豐金-大園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
2024/05/03	2	38.90	0	0.00	38.85	2	2,924	0.07%
2024/04/30	10	39.70	0	0.00	39.50	10	2,935	0.34%
2024/04/29	2	39.28	0	0.00	39.50	2	2,941	0.07%
2024/04/24	15	38.85	0	0.00	39.00	15	2,969	0.51%
2024/04/23	1	38.65	0	0.00	38.55	1	3,016	0.03%
2024/04/22	0	0.00	2	38.80	38.95	-2	3,017	-0.07%
2024/04/17	0	0.00	1	40.20	39.75	-1	2,966	-0.03%
2024/04/15	0	0.00	1	40.10	40.10	-1	2,945	-0.03%
2024/04/11	0	0.00	2	39.60	39.55	-2	2,967	-0.07%
2024/04/10	0	0.00	1	39.95	39.95	-1	3,008	-0.03%
2024/04/08	2	39.80	1	39.80	40.00	1	3,039	0.03%
2024/04/01	3	39.67	14	39.88	39.90	-11	3,203	-0.34%
2024/03/29	13	38.87	0	0.00	39.00	13	3,209	0.41%
2024/03/28	2.1	38.86	0	0.00	38.80	2.1	3,278	0.06%
2024/03/27	9	38.99	3	39.18	39.00	6	3,324	0.18%
2024/03/26	11.2	38.80	4	39.15	38.75	7.2	3,388	0.21%
2024/03/25	3.3	39.38	6	39.37	39.10	-2.8	3,432	-0.08%
2024/03/22	3.2	39.81	0	0.00	39.70	3.2	3,537	0.09%
2024/03/21	1	40.50	0	0.00	40.00	1	3,678	0.03%
2024/03/20	8	40.42	2	40.70	40.15	6	3,999	0.15%
2024/03/19	0	0.00	9	39.73	39.60	-9	4,036	-0.22%
2024/03/18	13	39.00	0	0.00	38.80	13	4,353	0.30%
2024/03/15	2	39.75	3	39.97	39.70	-1	4,579	-0.02%
2024/03/13	5	40.96	11	41.65	40.70	-6	4,537	-0.13%
2024/03/12	6	41.28	1	41.30	41.20	5	4,493	0.11%
2024/03/11	13	42.07	3.1	42.27	41.60	9.9	4,453	0.22%
2024/03/08	13	42.34	21.1	42.44	42.35	-8.1	4,322	-0.19%
2024/03/07	17	40.25	8	40.00	39.95	9	3,985	0.23%
2024/03/06	0	0.00	5	40.10	39.85	-5	3,958	-0.13%
2024/03/05	1	40.10	0	0.00	40.10	1	3,980	0.03%
2024/03/04	0	0.00	6	40.18	40.10	-6	3,992	-0.15%
2024/02/29	10	39.95	5	40.00	39.80	5	4,017	0.12%
2024/02/27	0.1	40.00	0	0.00	39.90	0.1	4,006	0.00%
2024/02/26	9	40.64	0	0.00	40.40	9	3,992	0.23%
2024/02/23	6.1	41.50	1	41.75	41.00	5.1	3,963	0.13%
2024/02/21	10	41.35	0	0.00	41.20	10	3,965	0.25%
2024/02/20	5	41.53	0	0.00	41.30	5	3,960	0.13%
2024/02/19	17	41.65	5	41.70	41.70	12	3,969	0.30%
2024/02/16	6	41.09	0	0.00	41.40	6	3,966	0.15%
2024/02/15	3	40.75	0	0.00	41.20	3	3,965	0.08%
2024/02/05	2	40.65	0	0.00	40.70	2	3,961	0.05%
2024/02/02	5	41.11	0	0.00	41.00	5	3,969	0.13%
2024/02/01	0	0.00	3	40.65	41.00	-3	4,014	-0.07%
2024/01/31	1	41.25	0	0.00	41.25	1	4,029	0.02%
2024/01/29	1	41.30	0	0.00	41.30	1	4,119	0.02%
2024/01/25	3	41.65	0	0.00	41.50	3	4,137	0.07%
2024/01/19	2	41.90	13	42.05	42.15	-11	4,291	-0.26%
2024/01/18	1	41.55	0	0.00	41.60	1	4,334	0.02%
2024/01/17	1	42.55	1	42.40	42.20	0	4,333	0.00%
2024/01/16	1	42.85	0	0.00	43.35	1	4,309	0.02%
2024/01/15	0	0.00	1	43.50	43.15	-1	4,308	-0.02%
2024/01/11	0	0.00	1	42.85	42.80	-1	4,325	-0.02%
2024/01/09	2	42.75	0	0.00	43.05	2	4,338	0.05%
2024/01/05	0	0.00	6	43.09	43.05	-6	4,347	-0.14%
2024/01/04	0	0.00	4	42.95	43.25	-4	4,341	-0.09%
2024/01/03	0	0.00	4	43.01	43.20	-4	4,318	-0.09%
2024/01/02	1	43.15	0	0.00	43.05	1	4,297	0.02%
2023/12/29	5	43.29	0	0.00	43.30	5	4,298	0.12%
2023/12/28	2	44.00	0	0.00	43.55	2	4,277	0.05%
2023/12/27	10	43.98	0	0.00	43.95	10	4,250	0.24%
2023/12/26	2	43.98	1	43.95	44.15	1	4,172	0.02%
2023/12/25	6	43.75	6	43.77	43.75	0	4,130	0.00%
2023/12/22	2	44.05	0	0.00	44.10	2	4,096	0.05%
2023/12/21	7	44.11	1	44.10	44.05	6	4,051	0.15%
2023/12/20	6	44.83	10	44.85	44.65	-4	3,989	-0.10%
2023/12/19	3	45.13	1	45.20	45.00	2	3,943	0.05%
2023/12/18	15	46.78	4	47.90	46.05	11	3,839	0.29%
2023/12/15	13	48.43	39	48.77	48.05	-26	3,768	-0.69%
2023/12/14	17	47.10	5	46.23	47.40	12	3,495	0.34%
2023/12/13	55	47.46	23	47.94	46.45	32	3,474	0.92%
2023/12/12	27	46.32	45	47.05	47.60	-18	3,179	-0.57%
2023/12/06	0	0.00	3	44.35	44.35	-3	3,137	-0.10%
2023/12/04	3	45.25	5	45.36	45.00	-2	3,281	-0.06%
2023/11/30	3	45.28	1	45.55	45.00	2	3,365	0.06%
2023/11/29	2	44.65	0	0.00	45.20	2	3,346	0.06%
2023/11/28	0	0.00	2	44.45	44.85	-2	3,332	-0.06%
2023/11/27	2	44.05	0	0.00	43.85	2	3,299	0.06%
2023/11/24	1	44.00	1	44.20	43.85	0	3,305	0.00%
2023/11/17	2	43.75	0	0.00	43.80	2	3,358	0.06%
2023/11/15	3	43.30	1	43.05	43.00	2	3,371	0.06%
2023/11/10	1	42.85	0	0.00	42.90	1	3,449	0.03%
2023/11/09	0	0.00	5	42.40	42.40	-5	3,456	-0.14%
2023/11/07	1	43.10	0	0.00	43.00	1	3,444	0.03%
2023/11/06	3.6	43.49	3	43.75	43.50	0.6	3,448	0.02%
2023/11/03	1	45.05	1	45.40	44.85	0	3,442	0.00%
2023/10/31	2	43.98	0	0.00	43.60	2	3,473	0.06%
2023/10/26	1	45.30	0.3	45.32	45.45	0.7	3,495	0.02%
2023/10/25	0	0.00	3	46.18	46.15	-3	3,467	-0.09%
2023/10/24	2	46.50	7	46.62	46.70	-5	3,475	-0.14%
2023/10/23	0	0.00	1	46.25	46.00	-1	3,507	-0.03%
2023/10/20	0	0.00	4	45.95	46.00	-4	3,539	-0.11%
2023/10/19	5	46.00	1	45.90	45.90	4	3,586	0.11%
2023/10/18	0	0.00	1	46.15	45.90	-1	3,621	-0.03%
2023/10/16	0	0.00	3	46.35	46.35	-3	3,738	-0.08%
2023/10/13	0	0.00	4	46.61	46.50	-4	3,861	-0.10%
2023/10/12	0	0.00	12	45.73	45.85	-12	3,963	-0.30%
2023/10/11	0.4	45.42	11	45.14	45.05	-10.6	4,050	-0.26%
2023/10/06	9	46.45	0	0.00	45.95	9	4,134	0.22%
2023/10/05	0	0.00	4	45.90	46.00	-4	4,280	-0.09%
2023/10/02	1	45.10	0	0.00	45.00	1	4,520	0.02%
2023/09/28	1	44.10	0	0.00	44.00	1	4,614	0.02%
2023/09/21	0	0.00	6	45.25	44.85	-6	4,742	-0.13%
2023/09/20	2	45.38	6	44.54	44.90	-4	4,817	-0.08%
2023/09/19	2	46.20	5	46.54	45.70	-3	4,900	-0.06%
2023/09/18	5	47.15	0	47.10	46.70	5	4,853	0.10%
2023/09/15	0	0.00	9	46.76	46.50	-9	4,802	-0.19%
2023/09/14	2	46.00	5.1	46.10	46.00	-3.1	4,750	-0.07%
2023/09/13	0	45.97	7	45.80	45.90	-7	4,749	-0.15%
2023/09/12	1	45.25	6	45.59	45.65	-5	4,776	-0.10%
2023/09/11	10	45.00	2	44.60	44.40	8	4,792	0.17%
2023/09/08	0.5	45.15	1	44.95	44.85	-0.5	5,009	-0.01%
2023/09/07	1	45.10	4	45.00	44.85	-3	4,970	-0.06%
2023/09/06	0	0.00	5	44.15	44.30	-5	4,892	-0.10%
2023/09/04	0	0.00	2	43.40	43.20	-2	4,859	-0.04%
2023/08/31	0	0.00	2	42.78	42.60	-2	4,871	-0.04%
2023/08/29	0	0.00	1	42.50	42.50	-1	4,909	-0.02%
2023/08/25	0	0.00	5	42.20	42.15	-5	4,910	-0.10%
2023/08/21	0	0.00	1	41.40	41.10	-1	4,900	-0.02%
2023/08/18	4	41.50	0	0.00	41.25	4	4,893	0.08%
2023/08/17	9	40.40	0	0.00	40.80	9	4,877	0.18%
2023/08/14	2	38.85	5	39.07	39.25	-3	4,827	-0.06%
2023/08/11	6	40.17	5	39.98	39.95	1	4,795	0.02%
2023/08/10	0	0.00	3	40.05	40.00	-3	4,773	-0.06%
2023/08/09	1.1	40.55	0	0.00	40.45	1.1	4,724	0.02%
2023/08/08	0.1	42.00	0	0.00	41.50	0.1	4,637	0.00%
2023/08/07	1	42.25	1	42.40	42.30	0	4,601	0.00%
2023/08/01	6	42.73	0	0.00	43.05	6	4,540	0.13%
2023/07/31	0	0.00	15	42.65	42.50	-15	4,534	-0.33%
2023/07/27	23	43.56	0	0.00	43.60	23	4,464	0.52%
2023/07/26	2	42.73	12	43.26	42.75	-10	4,454	-0.22%
2023/07/24	2	43.55	6	43.35	43.05	-4	4,423	-0.09%
2023/07/21	0	0.00	1	44.75	44.40	-1	4,421	-0.02%
2023/07/20	0	0.00	4	45.73	45.60	-4	4,426	-0.09%
2023/07/19	5	46.55	7	46.54	45.60	-2	4,456	-0.04%
2023/07/18	34	49.11	8	48.96	48.60	26	4,399	0.59%
2023/07/17	6	48.80	8.3	48.92	48.90	-2.3	4,293	-0.05%
2023/07/14	0	0.00	21	48.18	48.45	-21	4,239	-0.50%
2023/07/13	4.1	48.34	15	47.70	47.35	-11	4,166	-0.26%
2023/07/12	11	48.53	7	47.96	48.10	4	4,123	0.10%
2023/07/11	6	47.62	8	47.50	47.80	-2	4,014	-0.05%
2023/07/10	0	0.00	9	47.47	47.30	-9	3,981	-0.23%
2023/07/07	0.1	46.63	0	0.00	46.70	0.1	3,963	0.00%
2023/07/06	11	47.75	8	47.48	47.75	3	3,922	0.08%
2023/07/05	0	0.00	0.1	47.10	47.35	-0.1	3,870	0.00%
2023/07/03	0	0.00	12	47.48	47.30	-12	3,841	-0.31%
2023/06/30	1	47.00	0	0.00	47.30	1	3,822	0.03%
2023/06/29	0.1	47.00	0	0.00	46.95	0.1	3,842	0.00%
2023/06/28	20	47.20	5	47.17	47.20	15	3,834	0.39%
2023/06/27	6	46.58	1	47.00	46.60	5	3,836	0.13%
2023/06/26	0	0.00	3	46.35	46.15	-3	3,751	-0.08%
2023/06/21	2	46.00	0	0.00	46.15	2	3,831	0.05%
2023/06/20	2	46.00	0	0.00	45.95	2	3,980	0.05%
2023/06/19	5	46.30	0	0.00	46.25	5	4,117	0.12%
2023/06/16	10	46.53	3	46.57	46.65	7	4,269	0.16%
2023/06/15	15	46.07	5.7	46.43	46.40	9.4	4,270	0.22%
2023/06/14	6	46.13	16	46.13	46.30	-10	4,244	-0.24%
2023/06/13	3	44.50	5	44.50	44.50	-2	4,099	-0.05%
2023/06/12	3	43.70	90	44.10	43.85	-87	4,195	-2.07%
2023/06/09	0.2	44.00	4	43.95	43.90	-3.9	4,224	-0.09%
2023/06/08	3.4	44.19	1	44.45	44.05	2.4	4,254	0.06%
2023/06/07	6	45.00	14	44.90	45.20	-8	4,335	-0.18%
2023/06/06	0.1	45.00	0.1	44.90	45.20	-0.1	4,371	0.00%
2023/06/05	0	0.00	9	45.51	45.40	-9	4,430	-0.20%
2023/06/02	6	44.84	1	45.20	44.75	5	4,433	0.11%
2023/06/01	0.1	44.70	3	44.77	44.65	-2.9	4,454	-0.07%
2023/05/31	0	0.00	3	44.75	44.95	-3	4,466	-0.07%
2023/05/30	3	45.05	3	44.87	44.95	0	4,461	0.00%
2023/05/29	0	0.00	21	44.84	44.80	-21	4,461	-0.47%
2023/05/25	0	0.00	4	44.14	44.05	-4	4,447	-0.09%
2023/05/22	0	0.00	1	43.75	43.70	-1	4,504	-0.02%
2023/05/19	0.1	43.40	0	0.00	43.20	0.1	4,523	0.00%
2023/05/18	4	43.44	4	43.43	43.50	0	4,597	0.00%
2023/05/17	4	43.05	4.3	43.10	43.00	-0.3	4,643	-0.01%
2023/05/16	0	0.00	3	42.83	42.80	-3	4,638	-0.06%
2023/05/12	0	0.00	6	42.15	42.40	-6	4,730	-0.13%
2023/05/11	1.1	42.16	4	42.24	42.05	-2.9	4,834	-0.06%
2023/05/10	1.1	42.55	1	42.80	42.60	0.1	4,903	0.00%
2023/05/09	3.2	43.00	6	43.06	42.60	-2.9	4,975	-0.06%
2023/05/08	0.1	44.15	0	0.00	43.80	0.1	4,988	0.00%
2023/05/04	0	0.00	1	43.90	43.95	-1	5,109	-0.02%
2023/05/03	4	43.91	0	0.00	44.10	4	5,198	0.08%
2023/05/02	2	44.00	0	0.00	44.00	2	5,268	0.04%
2023/04/27	3	42.38	0	0.00	43.20	3	5,360	0.06%
2023/04/26	2	42.18	0	0.00	42.50	2	5,334	0.04%
2023/04/25	13	43.42	6	42.93	42.55	7	5,320	0.13%
2023/04/24	21	43.71	2	43.70	43.55	19	5,314	0.36%
2023/04/21	5.1	45.01	11	44.70	44.10	-5.9	5,301	-0.11%
2023/04/20	4	45.35	0	0.00	45.15	4	5,273	0.08%
2023/04/19	5.2	45.50	10	45.35	45.25	-4.8	5,337	-0.09%
2023/04/18	3	46.22	0	0.00	46.15	3	5,261	0.06%
2023/04/17	1	46.10	0	46.40	46.15	1	5,238	0.02%
2023/04/14	3	46.77	0	0.00	46.70	3	5,182	0.06%
2023/04/13	21.2	47.50	0	0.00	46.85	21.2	5,147	0.41%
2023/04/12	28.1	47.98	11	48.35	48.35	17.1	5,035	0.34%
2023/04/11	1	48.35	0	0.00	48.30	1	4,993	0.02%
2023/04/10	13	47.74	0	0.00	48.65	13	4,980	0.26%
2023/04/07	0	48.00	2	47.90	47.90	-2	4,918	-0.04%
2023/04/06	0	0.00	1	47.70	47.60	-1	4,906	-0.02%
2023/03/31	1	48.70	3	48.93	48.50	-2	4,867	-0.04%
2023/03/29	3.3	48.03	0	0.00	48.00	3.3	4,819	0.07%
2023/03/28	1	48.40	0	0.00	48.10	1	4,807	0.02%
2023/03/24	0	0.00	1	49.65	49.35	-1	4,633	-0.02%
2023/03/23	1	49.30	6	49.15	49.55	-5	4,531	-0.11%
2023/03/22	1	48.00	1	48.65	48.90	0	4,355	0.00%
2023/03/21	2	47.85	6	48.12	47.70	-4	4,191	-0.10%
2023/03/20	1	46.25	2	47.25	47.20	-1	4,007	-0.02%
2023/03/17	5	46.30	3	46.33	46.20	2	3,945	0.05%
2023/03/16	3	46.13	16	46.45	46.45	-13	3,860	-0.34%
2023/03/15	0	0.00	21	46.23	45.95	-21	3,782	-0.56%
2023/03/14	11	44.58	2	44.85	44.90	9	3,738	0.24%
2023/03/13	6	44.41	1	44.85	44.75	5	3,733	0.13%
2023/03/10	4	45.74	4	46.75	45.40	0	3,731	0.00%
2023/03/09	13	46.42	1	46.55	46.20	12	3,782	0.32%
2023/03/08	1	46.25	20	46.95	46.90	-19	3,772	-0.50%
2023/03/07	4	46.13	21	46.18	46.10	-17	3,742	-0.45%
2023/03/06	5	45.97	0.3	46.10	46.05	4.8	3,738	0.13%
2023/03/02	1.3	44.88	0	0.00	44.75	1.3	3,832	0.03%
2023/03/01	9	44.81	1	44.65	45.10	8	3,897	0.21%
2023/02/24	7	44.76	5	45.30	44.90	2	3,889	0.05%
2023/02/23	0	0.00	3	45.38	45.35	-3	3,899	-0.08%
2023/02/22	5	45.03	0	0.00	45.15	5	3,948	0.13%
2023/02/20	0	0.00	1	46.45	46.35	-1	4,028	-0.02%
2023/02/17	3	46.18	8	46.12	46.25	-5	4,126	-0.12%
2023/02/16	9	46.05	5	45.93	46.45	4	4,165	0.10%
2023/02/15	3	44.85	4	44.80	45.05	-1	4,284	-0.02%
2023/02/14	1	45.10	5	45.40	45.05	-4	4,354	-0.09%
2023/02/13	9	45.33	1	45.15	45.15	8	4,433	0.18%
2023/02/10	3	45.95	3	46.55	45.70	0	4,528	0.00%
2023/02/09	5	46.69	3	46.80	46.65	2	4,594	0.04%
2023/02/08	7	46.44	0	0.00	46.15	7	4,578	0.15%
2023/02/07	3	45.87	3	45.57	46.20	0	4,562	0.00%
2023/02/06	2	44.90	0	0.00	44.70	2	4,616	0.04%
2023/02/03	2	45.85	3	45.78	45.55	-1	4,610	-0.02%
2023/02/02	6	46.08	0	0.00	46.10	6	4,610	0.13%
2023/02/01	2	45.23	7	45.47	45.50	-5	4,585	-0.11%
2023/01/31	3	44.18	7	44.71	44.85	-4	4,618	-0.09%
2023/01/30	1	44.50	1.2	43.55	44.50	-0.2	4,570	0.00%
2023/01/17	1	42.20	3	42.20	42.10	-2	4,472	-0.04%
2023/01/16	1	41.80	2	41.88	42.20	-1	4,562	-0.02%
2023/01/13	7	42.11	6	42.83	41.80	1	4,593	0.02%
2023/01/12	3	42.57	1	42.60	42.55	2	4,600	0.04%
2023/01/11	4	43.65	2	43.45	43.40	2	4,613	0.04%
2023/01/10	2	43.55	6	43.60	43.90	-4	4,666	-0.09%
2023/01/09	7	44.03	6	43.87	44.25	1	4,683	0.02%
2023/01/06	1	41.80	0	0.00	42.50	1	4,652	0.02%
2023/01/05	6	42.26	3	42.05	41.65	3	4,758	0.06%
2023/01/04	0	0.00	7	41.52	41.75	-7	4,822	-0.15%
2023/01/03	4	41.44	3	41.50	41.45	1	4,896	0.02%
2022/12/30	7	41.27	3	41.80	40.80	4	4,942	0.08%
2022/12/29	2	40.40	1	40.55	41.00	1	5,014	0.02%
2022/12/28	6	41.27	4	40.85	40.75	2	5,203	0.04%
2022/12/27	5	42.24	2	42.35	42.15	3	5,257	0.06%
2022/12/26	5	41.95	0	0.00	41.80	5	5,361	0.09%
2022/12/23	1	41.05	0	0.00	41.80	1	5,471	0.02%
2022/12/22	1	42.05	2	42.15	41.95	-1	5,563	-0.02%
2022/12/21	5	41.95	0	0.00	41.65	5	5,752	0.09%
2022/12/20	8	42.59	0	0.00	41.85	8	6,069	0.13%
2022/12/19	0	0.00	1	43.40	43.40	-1	6,280	-0.02%
2022/12/16	1	43.65	2	43.88	43.65	-1	6,368	-0.02%
2022/12/14	1	44.35	0	0.00	44.80	1	6,467	0.02%
2022/12/13	6	44.03	0	0.00	43.85	6	6,483	0.09%
2022/12/09	8	45.01	1	44.75	44.25	7	6,550	0.11%
2022/12/08	0	0.00	3	44.60	44.85	-3	6,563	-0.05%
2022/12/07	2	44.75	3	45.65	44.75	-1	6,595	-0.02%
2022/12/06	3	46.72	0	0.00	46.00	3	6,609	0.05%
2022/12/05	3	47.75	0	0.00	47.70	3	6,613	0.05%
2022/12/02	2	47.55	0	0.00	47.60	2	6,622	0.03%
2022/12/01	3	47.48	7	47.51	47.70	-4	6,644	-0.06%
2022/11/30	0	0.00	1	46.00	45.95	-1	6,594	-0.02%
2022/11/29	0	0.00	14	44.76	45.20	-14	6,728	-0.21%
2022/11/25	1	45.85	1	46.45	45.90	0	6,802	0.00%
2022/11/24	7	46.39	5	46.18	46.50	2	6,820	0.03%
2022/11/23	1	46.45	1	45.70	45.20	0	6,795	0.00%
2022/11/22	3	45.60	0	0.00	45.65	3	6,842	0.04%
2022/11/21	0	0.00	2	45.90	45.85	-2	7,128	-0.03%
2022/11/18	0	0.00	2	45.95	45.65	-2	7,432	-0.03%
2022/11/17	1	45.65	1	46.05	46.20	0	7,423	0.00%
2022/11/16	3	45.93	14	46.03	46.10	-11	7,464	-0.15%
2022/11/15	10	45.90	20	45.75	46.00	-10	7,430	-0.13%
2022/11/14	2	45.20	2	44.85	45.00	0	7,468	0.00%
2022/11/11	8	44.98	26	45.64	44.75	-18	7,530	-0.24%
2022/11/10	1	43.65	5	43.58	43.80	-4	7,430	-0.05%
2022/11/09	2	42.90	8	42.96	43.00	-6	7,527	-0.08%
2022/11/08	1	42.50	0	0.00	42.25	1	7,570	0.01%
2022/11/07	17	42.29	15	42.30	42.35	2	7,805	0.03%
2022/11/04	5	41.54	9	41.88	42.20	-4	8,032	-0.05%
2022/11/03	1	40.45	16	41.28	41.40	-15	8,027	-0.19%
2022/11/02	19	41.03	7	40.97	41.00	12	8,098	0.15%
2022/11/01	0	0.00	1	40.00	40.20	-1	8,034	-0.01%
2022/10/31	5	39.60	6	39.96	39.90	-1	8,129	-0.01%
2022/10/28	0.1	39.00	0	0.00	39.05	0.1	8,131	0.00%
2022/10/27	3	39.82	9	39.69	39.95	-6	8,121	-0.07%
2022/10/20	0	0.00	1.2	39.20	38.70	-1.2	8,089	-0.01%
2022/10/18	9	39.77	6	39.59	39.55	3	8,090	0.04%
2022/10/14	1	38.75	10.3	38.20	38.95	-9.3	8,231	-0.11%
2022/10/13	16.1	37.61	8	37.32	36.40	8.1	8,282	0.10%
2022/10/12	9	38.71	6	38.75	38.70	3	8,242	0.04%
2022/10/11	1	38.40	0	0.00	38.40	1	8,291	0.01%
2022/10/07	0	0.00	5	40.65	40.60	-5	8,336	-0.06%
2022/10/06	1	40.75	1	41.05	41.10	0	8,352	0.00%
2022/10/05	2	41.95	1	41.55	40.80	1	8,345	0.01%
2022/10/04	9	39.90	0	0.00	39.90	9	8,311	0.11%
2022/10/03	0	0.00	1	38.60	38.60	-1	8,391	-0.01%
2022/09/30	1	39.45	1	37.40	39.45	0	8,407	0.00%
2022/09/29	0	0.00	5	38.99	38.30	-5	8,428	-0.06%
2022/09/28	0	0.00	1	38.35	37.90	-1	8,439	-0.01%
2022/09/27	2	38.43	3	38.33	40.30	-1	8,331	-0.01%
2022/09/26	7	40.88	1	43.35	40.15	6	8,083	0.07%
2022/09/23	2	44.85	6	45.25	44.60	-4	7,976	-0.05%
2022/09/22	1	45.55	0	0.00	45.80	1	7,992	0.01%
2022/09/21	1	46.10	5	46.20	45.35	-4	7,978	-0.05%
2022/09/20	0	0.00	2	47.10	46.60	-2	7,971	-0.03%
2022/09/19	2	47.55	1	47.50	46.80	1	8,015	0.01%
2022/09/15	1	48.70	2	49.25	48.25	-1	8,114	-0.01%
2022/09/14	0	0.00	3	47.77	48.80	-3	8,186	-0.04%
2022/09/13	6	49.00	2	49.30	48.90	4	8,228	0.05%
2022/09/12	2	49.30	2	49.25	49.30	0	8,309	0.00%
2022/09/08	24	47.86	20	47.55	48.00	4	8,404	0.05%
2022/09/07	1	46.50	13	46.35	46.50	-12	8,480	-0.14%
2022/09/06	5.1	48.88	9	48.18	47.30	-3.9	8,494	-0.05%
2022/09/05	8	49.21	0	0.00	48.50	8	8,483	0.09%
2022/09/02	1	51.30	5	51.46	51.00	-4	8,479	-0.05%
2022/09/01	8	51.20	4	51.15	51.10	4	8,484	0.05%
2022/08/31	3	51.77	0	0.00	52.20	3	8,464	0.04%
2022/08/30	5	51.24	0	0.00	52.00	5	8,477	0.06%
2022/08/29	6	50.93	3	50.57	50.70	3	8,441	0.04%
2022/08/26	10.2	53.35	10	53.28	52.70	0.2	8,393	0.00%
2022/08/25	11	52.56	16.3	53.08	53.60	-5.3	8,176	-0.06%
2022/08/24	1.3	50.49	4	50.65	50.30	-2.7	7,970	-0.03%
2022/08/23	1	50.00	10	50.26	50.70	-9	8,204	-0.11%
2022/08/22	1	51.10	1	51.10	50.80	0	8,484	0.00%
2022/08/19	6	51.92	3	51.73	51.60	3	8,626	0.03%
2022/08/18	4	51.33	3	51.47	51.50	1	8,886	0.01%
2022/08/17	0	0.00	1	50.90	50.90	-1	8,984	-0.01%
2022/08/16	15	51.10	11	51.21	51.00	4	9,064	0.04%
2022/08/15	6	50.03	3	50.07	50.20	3	8,954	0.03%
2022/08/12	42	50.31	22	50.36	50.30	20	8,964	0.22%
2022/08/11	20	49.59	25	49.67	49.60	-5	8,792	-0.06%
2022/08/10	7	47.64	3	47.62	47.60	4	8,698	0.05%
2022/08/09	14	47.09	3	47.15	47.10	11	8,845	0.12%
2022/08/05	3	45.80	7	46.43	46.50	-4	9,800	-0.04%
2022/08/04	1	44.50	0	0.00	45.30	1	9,801	0.01%
2022/08/03	4	45.71	2	45.43	45.10	2	9,954	0.02%
2022/08/02	1	45.45	0	0.00	45.45	1	10,187	0.01%
2022/08/01	1	47.15	10	47.54	47.15	-9	10,426	-0.09%
2022/07/29	1	47.90	5	47.82	47.75	-4	10,543	-0.04%
2022/07/28	1	47.30	2	47.25	47.00	-1	10,780	-0.01%
2022/07/27	1	46.10	1	46.90	47.15	0	10,957	0.00%
2022/07/26	1	47.40	1	46.05	45.90	0	10,981	0.00%
2022/07/25	0	0.00	1	47.45	47.55	-1	11,009	-0.01%
2022/07/22	1	48.50	3	48.68	48.10	-2	11,136	-0.02%
2022/07/21	8	48.43	5	48.53	48.95	3	11,207	0.03%
2022/07/20	6.5	47.73	3	47.33	47.25	3.5	11,225	0.03%
2022/07/19	1	46.30	3	46.40	46.55	-2	11,345	-0.02%
2022/07/18	2	47.78	9	48.20	48.20	-7	11,402	-0.06%
2022/07/15	8	47.22	12.4	47.09	47.55	-4.4	11,364	-0.04%
2022/07/14	13	45.94	2	44.95	46.15	11	11,335	0.10%
2022/07/13	4	45.45	3	44.87	44.80	1	11,443	0.01%
2022/07/12	5.1	44.98	4	44.51	44.00	1.1	11,600	0.01%
2022/07/11	10	47.20	4	47.38	47.30	6	11,749	0.05%
2022/07/08	6	46.49	3	46.27	46.40	3	11,789	0.03%
2022/07/07	0	0.00	3	44.53	44.90	-3	11,800	-0.03%
2022/07/05	5	44.70	5	45.15	46.00	0	12,371	0.00%
2022/07/04	1	44.50	0	0.00	44.55	1	12,364	0.01%
2022/07/01	4.1	46.88	1	46.50	45.05	3.1	12,365	0.03%
2022/06/30	10.1	48.30	1	48.25	48.05	9.1	12,273	0.07%
2022/06/28	2.1	50.90	1	50.80	51.00	1.1	12,440	0.01%
2022/06/27	1	52.40	4	52.18	52.40	-3	12,592	-0.02%
2022/06/24	2	50.70	2	50.20	50.50	0	12,776	0.00%
2022/06/23	6	50.08	2	49.75	49.95	4	13,229	0.03%
2022/06/22	2	51.20	1	51.60	50.20	1	14,000	0.01%
2022/06/21	2	51.90	0	0.00	52.40	2	14,530	0.01%
2022/06/20	5.2	51.40	4	51.70	50.20	1.2	14,839	0.01%
2022/06/17	3.1	53.23	11	52.28	52.60	-7.9	14,885	-0.05%
2022/06/16	6.2	56.53	3	54.77	54.60	3.2	14,888	0.02%
2022/06/15	1.5	57.87	5	57.62	57.00	-3.5	14,993	-0.02%
2022/06/14	3	56.87	2	57.65	58.40	1	15,309	0.01%
2022/06/13	14.5	57.77	0	0.00	57.70	14.5	15,378	0.09%
2022/06/10	6	60.32	0	0.00	60.50	6	15,371	0.04%
2022/06/09	7	61.17	1	61.00	61.00	6	15,626	0.04%
2022/06/08	6	61.15	7	61.89	60.80	-1	15,664	-0.01%
2022/06/07	7	61.06	4	61.00	61.30	3	15,905	0.02%
2022/06/06	6	61.47	1	61.20	61.00	5	16,035	0.03%
2022/06/02	0	0.00	3	61.60	61.60	-3	16,288	-0.02%
2022/06/01	3	61.57	2	61.85	61.60	1	16,483	0.01%
2022/05/31	12	62.71	20	62.48	62.30	-8	16,488	-0.05%
2022/05/30	4	62.50	137	61.93	62.00	-133	16,441	-0.81%	大賣/鉅額交易
2022/05/27	67	60.93	7	61.04	60.70	60	16,268	0.37%
2022/05/26	13.2	60.58	29	60.63	60.00	-15.8	16,175	-0.10%
2022/05/25	70	59.51	14	59.16	59.80	56	15,883	0.35%
2022/05/24	5	59.02	65	59.48	57.50	-60	15,892	-0.38%
2022/05/23	5	59.60	12	59.63	59.40	-7	15,785	-0.04%
2022/05/20	6	58.83	13	59.55	59.60	-7	15,830	-0.04%
2022/05/19	48	58.81	26	58.15	59.60	22	15,801	0.14%
2022/05/18	23	59.67	31	59.60	59.30	-8	15,781	-0.05%
2022/05/17	28	59.45	13	59.35	60.10	15	15,738	0.10%
2022/05/16	53	60.87	23	59.88	58.60	30	15,715	0.19%
2022/05/13	19	59.30	17	58.79	59.70	2	15,340	0.01%
2022/05/12	9	56.20	3	56.20	55.50	6	15,166	0.04%
2022/05/11	15	57.28	14	57.51	56.90	1	15,825	0.01%
2022/05/10	3	55.83	3	56.77	58.00	0	16,239	0.00%
2022/05/09	5	56.62	38	56.70	56.60	-33	16,322	-0.20%
2022/05/06	21	55.36	10	55.60	55.50	11	16,342	0.07%
2022/05/05	14	57.01	23	57.69	57.80	-9	16,717	-0.05%
2022/05/04	27	55.74	14	55.26	55.60	13	16,714	0.08%
2022/05/03	3	54.83	11	55.29	55.50	-8	16,822	-0.05%
2022/04/29	11	55.28	2	55.20	54.30	9	17,101	0.05%
2022/04/28	22	54.26	38	54.14	54.70	-16	17,318	-0.09%
2022/04/27	3	51.77	13	52.53	53.80	-10	17,354	-0.06%
2022/04/26	19	55.33	2	55.35	54.70	17	17,287	0.10%
2022/04/25	20	54.94	9	55.04	54.20	11	17,357	0.06%
2022/04/22	40	58.31	1	58.00	57.90	39	17,523	0.22%
2022/04/21	9	59.93	0	0.00	59.90	9	17,766	0.05%
2022/04/20	15	59.49	2	59.45	58.90	13	18,011	0.07%
2022/04/19	10	60.11	8	60.69	59.30	2	18,412	0.01%
2022/04/18	9	59.67	6	59.97	59.00	3	18,403	0.02%
2022/04/15	6	59.57	10	58.86	58.40	-4	18,432	-0.02%
2022/04/14	15.1	61.25	14	61.04	60.80	1.1	18,655	0.01%
2022/04/13	6	62.23	8.3	62.19	62.40	-2.3	18,634	-0.01%
2022/04/12	11	61.42	0	0.00	60.90	11	18,821	0.06%
2022/04/11	48.2	64.27	13	65.56	62.60	35.2	18,728	0.19%
2022/04/08	13.1	68.26	5.8	67.91	68.00	7.3	18,893	0.04%
2022/04/07	2.1	69.61	26	68.47	68.00	-23.9	18,970	-0.13%
2022/04/06	43	68.18	11	68.94	69.40	32	19,232	0.17%
2022/04/01	38.2	67.89	11	67.99	69.00	27.2	19,662	0.14%
2022/03/31	71.3	69.11	3	69.13	68.90	68.3	19,841	0.34%
2022/03/30	10	69.95	0	0.00	69.80	10	19,946	0.05%
2022/03/29	22.2	69.80	8	69.59	70.00	14.2	20,416	0.07%
2022/03/28	26.1	68.77	7	69.59	70.50	19.1	20,327	0.09%
2022/03/25	83.2	72.23	60	71.46	71.10	23.2	20,092	0.12%
2022/03/24	48	76.37	4	76.30	76.30	44	19,374	0.23%
2022/03/23	12	78.52	19.3	78.71	79.00	-7.3	19,064	-0.04%
2022/03/22	4	76.68	19	77.06	77.20	-15	19,631	-0.08%
2022/03/21	1	75.50	14.2	76.60	75.80	-13.2	19,753	-0.07%
2022/03/18	21	74.86	5	74.86	75.30	16	20,122	0.08%
2022/03/17	15	74.26	38	74.33	74.90	-23	20,327	-0.11%
2022/03/16	13	71.26	11	70.72	70.40	2	20,662	0.01%
2022/03/15	16	70.99	2.5	70.54	70.20	13.5	21,408	0.06%
2022/03/14	21	72.87	12	73.22	72.50	9	23,269	0.04%
2022/03/11	24	70.75	2	70.75	71.40	22	23,531	0.09%
2022/03/10	11	72.05	39	72.14	71.70	-28	24,096	-0.12%
2022/03/09	15	68.58	9	69.46	68.60	6	24,579	0.02%
2022/03/08	37	69.26	20	68.82	68.10	17	25,744	0.07%
2022/03/07	18.2	72.29	3	73.23	72.00	15.2	27,870	0.05%
2022/03/04	13	76.29	3	77.27	76.50	10	30,560	0.03%
2022/03/03	7	77.66	9.1	77.97	77.40	-2.1	32,162	-0.01%
2022/03/02	6	75.75	5	75.94	76.30	1	33,425	0.00%
2022/03/01	3	74.33	7	74.23	75.20	-4	35,505	-0.01%
2022/02/25	7	72.17	1	71.90	72.40	6	37,159	0.02%
2022/02/24	5	71.80	4	74.40	71.50	1	37,706	0.00%
2022/02/23	12	75.26	12.1	75.55	75.80	-0.1	38,556	0.00%
2022/02/22	4.2	75.19	0	0.00	74.90	4.2	38,753	0.01%
2022/02/21	1	77.30	59	77.50	77.30	-58	38,827	-0.15%
2022/02/18	0.1	77.00	12	77.42	78.30	-11.9	39,120	-0.03%
2022/02/17	33.2	77.06	29	78.17	77.00	4.2	39,815	0.01%
2022/02/16	2	79.50	6.6	78.76	78.10	-4.6	39,830	-0.01%
2022/02/15	12	78.36	7	78.61	77.80	5	40,095	0.01%
2022/02/14	85.5	78.10	14	78.49	77.80	71.5	40,215	0.18%
2022/02/11	33	79.44	91.2	78.29	79.70	-58.2	40,771	-0.14%
2022/02/10	21	76.90	43.1	77.30	78.10	-22.1	40,750	-0.05%
2022/02/09	13.1	74.64	9	75.03	74.70	4.1	40,664	0.01%
2022/02/08	16	72.53	3	72.73	73.00	13	41,039	0.03%
2022/02/07	35	73.18	2	73.30	73.40	33	40,868	0.08%
2022/01/26	20	75.24	29	76.30	76.80	-9	40,695	-0.02%
2022/01/25	16	75.90	27.1	75.96	75.40	-11	41,051	-0.03%
2022/01/24	20	73.03	29	74.19	75.30	-9	41,508	-0.02%
2022/01/21	27.1	74.74	4	74.00	73.10	23.1	41,929	0.06%
2022/01/20	35.1	76.27	11	77.25	77.60	24.1	41,885	0.06%
2022/01/19	47	77.22	13	77.10	77.10	34	41,826	0.08%
2022/01/18	8.3	79.20	51	79.52	78.60	-42.7	41,937	-0.10%
2022/01/17	18	79.16	14	78.92	79.30	4	41,950	0.01%
2022/01/14	71.2	76.92	4	77.85	78.10	67.2	42,033	0.16%
2022/01/13	12	79.87	7	80.14	79.60	5	42,427	0.01%
2022/01/12	9	79.91	8	79.93	78.20	1	42,420	0.00%
2022/01/11	8	78.73	8	79.36	78.30	0	42,167	0.00%
2022/01/10	3	79.33	3.5	78.66	80.00	-0.5	42,243	0.00%
2022/01/07	28.1	80.15	6	80.37	78.50	22.1	42,337	0.05%
2022/01/06	6	82.13	4	82.38	82.90	2	41,989	0.00%
2022/01/05	14.6	83.80	1	82.80	82.50	13.6	42,144	0.03%
2022/01/04	1.1	84.80	4.5	85.47	85.50	-3.5	42,220	-0.01%
2022/01/03	32	86.52	26	85.45	84.80	6	42,114	0.01%
2021/12/30	9	85.23	4.1	85.42	85.50	5	42,011	0.01%
2021/12/29	3	85.27	15.2	85.41	85.00	-12.2	42,044	-0.03%
2021/12/28	12.7	85.35	16	85.04	84.20	-3.4	41,934	-0.01%
2021/12/27	6	84.07	16.2	84.65	84.70	-10.2	41,756	-0.02%
2021/12/24	31.2	83.63	29	83.28	82.50	2.2	41,692	0.01%
2021/12/23	23.1	83.90	37.3	84.19	83.20	-14.2	41,679	-0.03%
2021/12/22	13.2	81.83	1	81.70	81.00	12.2	41,410	0.03%
2021/12/21	28.1	80.98	26	81.20	81.20	2.1	41,428	0.01%
2021/12/20	1	82.80	2	83.05	82.20	-1	41,361	0.00%
2021/12/17	22.2	82.64	17	83.24	82.40	5.2	41,536	0.01%
2021/12/16	58	84.58	59.3	85.06	84.50	-1.3	41,773	0.00%
2021/12/15	30.1	81.69	19.1	81.78	81.80	10.9	41,044	0.03%
2021/12/14	8	80.41	23	81.42	81.60	-15	41,013	-0.04%
2021/12/13	29.1	83.77	20	83.31	82.80	9.1	40,747	0.02%
2021/12/10	28	84.96	30	85.45	84.90	-2	40,474	0.00%
2021/12/09	65.2	86.70	47	86.21	84.60	18.2	39,901	0.05%
2021/12/08	62	87.33	109.6	88.27	88.40	-47.6	39,235	-0.12%	大賣/
2021/12/07	59.1	83.26	45.2	83.90	84.30	13.8	37,600	0.04%
2021/12/06	14.1	83.71	6	84.48	83.30	8.1	37,365	0.02%
2021/12/03	34.6	85.76	43	86.30	86.50	-8.5	37,287	-0.02%
2021/12/02	90.2	86.60	78	86.15	85.40	12.2	37,252	0.03%
2021/12/01	99	86.10	168.5	85.17	86.70	-69.5	36,316	-0.19%	大賣/
2021/11/30	160.5	85.40	75	85.31	81.80	85.5	34,565	0.25%	大買/
2021/11/29	44	79.63	158.3	82.04	84.90	-114.3	32,731	-0.35%	大賣/鉅額交易
2021/11/26	51	77.58	41	77.85	77.20	10	31,324	0.03%
2021/11/25	93	77.24	133.2	77.36	79.70	-40.3	30,253	-0.13%	大賣/
2021/11/24	4	76.30	55	76.21	76.40	-51	28,302	-0.18%
2021/11/23	47	70.06	32	70.37	69.50	15	27,223	0.06%
2021/11/22	23	70.36	41.9	70.26	71.20	-18.9	27,501	-0.07%
2021/11/19	6	68.53	11	68.44	67.30	-5	27,702	-0.02%
2021/11/18	9	68.12	8	68.14	67.70	1	27,758	0.00%
2021/11/17	9	68.12	49.1	68.43	68.90	-40.1	27,904	-0.14%
2021/11/16	59	69.29	55	69.25	68.20	4	27,849	0.01%
2021/11/15	53	67.12	11	67.85	67.40	42	27,355	0.15%
2021/11/12	20	67.18	28	67.04	66.80	-8	27,411	-0.03%
2021/11/11	24	68.68	25	69.29	68.60	-1	27,191	0.00%
2021/11/10	10	69.55	12.1	69.51	69.60	-2.1	27,049	-0.01%
2021/11/09	13	68.45	31.6	68.81	68.30	-18.6	26,377	-0.07%
2021/11/08	27	66.87	10.6	67.54	66.60	16.4	25,834	0.06%
2021/11/05	59	66.85	48	66.78	66.30	11	25,599	0.04%
2021/11/04	8	64.58	31	65.03	64.70	-23	25,211	-0.09%
2021/11/03	51	63.90	52	64.76	64.10	-1	25,388	0.00%
2021/11/02	29	66.67	55	65.58	65.50	-26	25,396	-0.10%
2021/11/01	29	66.89	43.8	67.69	68.00	-14.8	25,138	-0.06%
2021/10/29	46.2	64.24	75	64.42	64.20	-28.9	24,825	-0.12%
2021/10/28	36.5	62.16	39	62.49	61.60	-2.5	24,286	-0.01%
2021/10/27	3.2	62.13	29	61.88	62.10	-25.8	24,335	-0.11%
2021/10/26	13	61.64	35	61.44	61.20	-22	24,811	-0.09%
2021/10/25	17	60.99	2	61.25	61.60	15	25,087	0.06%
2021/10/22	37	61.55	22.2	61.96	62.00	14.8	25,756	0.06%
2021/10/21	18	61.22	56	60.54	60.50	-38	26,940	-0.14%
2021/10/20	26	58.52	34	58.89	58.30	-8	27,151	-0.03%
2021/10/19	73	57.49	27	57.50	57.10	46	27,572	0.17%
2021/10/18	31.9	57.02	4.1	56.80	56.80	27.8	28,329	0.10%
2021/10/15	4	58.00	23	57.60	58.80	-19	28,865	-0.07%
2021/10/14	3	55.50	0	0.00	55.10	3	29,007	0.01%
2021/10/13	24	56.17	10	56.14	54.90	14	29,386	0.05%
2021/10/12	39	59.11	11	58.42	57.70	28	29,393	0.10%
2021/10/08	1	60.80	4	61.05	61.30	-3	29,452	-0.01%
2021/10/07	1.3	62.12	7	61.24	62.10	-5.7	29,875	-0.02%
2021/10/06	4	59.05	0	0.00	58.50	4	31,380	0.01%
2021/10/05	2.4	59.69	14	58.04	60.40	-11.6	32,249	-0.04%
2021/10/04	73	60.28	13	59.94	58.20	60	32,428	0.19%
2021/10/01	24	60.97	14.1	60.71	60.50	10	33,205	0.03%
2021/09/30	19	62.74	12	63.23	63.60	7	34,625	0.02%
2021/09/29	15	64.30	10	64.14	63.20	5	34,630	0.01%
2021/09/28	6	67.30	0	0.00	67.10	6	34,636	0.02%
2021/09/27	8	69.31	21	68.43	68.10	-13	34,805	-0.04%
2021/09/24	17	69.61	7	69.39	69.00	10	35,209	0.03%
2021/09/23	37	70.54	9	69.97	69.60	28	35,387	0.08%
2021/09/22	4	68.38	24	68.00	69.30	-20	35,842	-0.06%
2021/09/17	11	67.86	1	68.30	69.40	10	36,073	0.03%
2021/09/16	10	68.71	22	68.67	69.00	-12	36,748	-0.03%
2021/09/15	3	66.87	1	67.00	67.10	2	37,667	0.01%
2021/09/14	3	68.57	3	68.47	68.10	0	39,322	0.00%
2021/09/13	5	68.72	12	68.46	68.30	-7	40,604	-0.02%
2021/09/10	36	68.18	10	68.49	69.30	26	41,229	0.06%
2021/09/09	6	66.87	7	67.19	67.00	-1	43,160	0.00%
2021/09/08	38	65.79	6	65.97	65.00	32	43,523	0.07%
2021/09/07	29.7	68.40	9.1	69.80	68.60	20.7	43,238	0.05%
2021/09/06	14	70.65	31	71.24	70.60	-17	42,950	-0.04%
2021/09/03	18	70.87	27.3	71.14	72.00	-9.3	42,853	-0.02%
2021/09/02	49	70.78	96	72.73	68.80	-47	43,072	-0.11%
2021/09/01	8	69.40	17	70.23	70.70	-9	42,978	-0.02%
2021/08/31	9	69.79	12.3	70.09	70.40	-3.3	43,744	-0.01%
2021/08/30	5	70.00	3.4	69.54	69.60	1.6	43,580	0.00%
2021/08/27	33.3	70.11	27	68.90	68.70	6.3	43,718	0.01%
2021/08/26	26	69.42	45.2	69.43	70.20	-19.2	43,464	-0.04%
2021/08/25	39.2	68.01	70	68.52	68.70	-30.8	42,798	-0.07%
2021/08/24	2	64.35	4	65.00	64.60	-2	41,825	0.00%
2021/08/23	23	64.35	18	64.62	64.90	5	41,991	0.01%
2021/08/20	6	62.02	4	62.10	62.00	2	42,002	0.00%
2021/08/19	6	61.22	17.2	61.30	60.00	-11.2	42,029	-0.03%
2021/08/18	16	58.38	17.1	57.54	60.30	-1.1	42,809	0.00%
2021/08/17	7.2	57.28	5	57.79	56.00	2.2	42,930	0.01%
2021/08/16	4.1	59.58	7	60.20	59.20	-2.9	42,830	-0.01%
2021/08/13	4	60.55	1	62.50	59.80	3	42,736	0.01%
2021/08/12	6	63.08	0	63.10	63.00	6	42,761	0.01%
2021/08/11	6	61.90	21	62.31	63.00	-15	42,854	-0.04%
2021/08/10	12	63.18	4	63.90	62.70	8	42,903	0.02%
2021/08/09	44.1	66.76	17	65.84	65.50	27.1	43,104	0.06%
2021/08/06	20.1	69.58	14	71.24	69.30	6.1	43,250	0.01%
2021/08/05	8	70.94	22.3	71.45	71.60	-14.3	43,441	-0.03%
2021/08/04	74	70.81	24.1	71.38	69.70	49.9	43,842	0.11%
2021/08/03	12	69.41	9	69.39	69.00	3	43,935	0.01%
2021/08/02	30	68.93	2	68.60	68.70	28	44,212	0.06%
2021/07/30	79	70.68	3	70.93	69.80	76	44,358	0.17%
2021/07/29	28	69.15	28	69.14	71.80	0	44,148	0.00%
2021/07/28	64	67.16	18	68.79	67.60	46	44,340	0.10%
2021/07/27	32.2	73.67	124	73.61	71.70	-91.8	44,608	-0.21%	大賣/
2021/07/26	12	70.39	50	70.68	71.20	-38	43,726	-0.09%
2021/07/23	27	69.59	21	70.10	67.90	6	43,313	0.01%
2021/07/22	21	69.22	28	69.35	69.30	-7	43,250	-0.02%
2021/07/21	22	67.46	17	67.82	66.40	5	43,084	0.01%
2021/07/20	20	65.64	27	66.29	65.10	-7	44,059	-0.02%
2021/07/19	5	67.38	14	66.81	67.10	-9	45,994	-0.02%
2021/07/16	19	65.46	21	64.83	65.10	-2	47,289	0.00%
2021/07/15	28.1	65.46	17.5	65.26	65.50	10.6	50,274	0.02%
2021/07/14	33.5	67.40	15.5	67.16	66.50	18	51,027	0.04%
2021/07/13	101.3	68.78	69	69.46	67.10	32.3	50,995	0.06%	大買/
2021/07/12	19	66.35	24	66.55	67.70	-5	49,305	-0.01%
2021/07/09	15	63.87	6	64.48	63.90	9	48,631	0.02%
2021/07/08	51	64.98	16	64.90	64.20	35	49,415	0.07%
2021/07/07	20	64.99	66.1	64.30	65.70	-46.1	49,823	-0.09%
2021/07/06	8	61.01	15	61.03	60.70	-7	49,067	-0.01%
2021/07/05	12	61.96	3	62.50	62.00	9	50,883	0.02%
2021/07/02	2	60.40	19	60.49	61.30	-17	51,926	-0.03%
2021/07/01	54	58.94	34	59.24	58.80	20	52,148	0.04%
2021/06/30	33	62.43	24	61.45	61.10	9	51,772	0.02%
2021/06/29	10	62.81	67	63.06	62.00	-57	51,477	-0.11%
2021/06/28	7.1	61.28	11	61.37	61.00	-3.9	50,641	-0.01%
2021/06/25	120	61.68	86	61.12	60.90	34	50,287	0.07%	大買/
2021/06/24	103	63.14	66	62.91	62.80	37	49,465	0.07%	大買/
2021/06/23	65.1	62.12	133.2	62.21	64.50	-68.1	48,366	-0.14%	大賣/
2021/06/22	66	60.14	89	60.56	59.60	-23	46,598	-0.05%
2021/06/21	45	58.78	29	59.00	59.20	16	45,198	0.04%
2021/06/18	137	59.01	126	59.02	58.00	11	44,400	0.02%	大買/大賣/
2021/06/17	6	54.72	33	55.71	56.50	-27	42,212	-0.06%
2021/06/16	13	53.75	3	54.43	53.20	10	41,615	0.02%
2021/06/15	18	53.95	15	54.38	54.50	3	41,494	0.01%
2021/06/11	21	54.41	15	54.53	53.70	6	41,405	0.01%
2021/06/10	29	55.46	18	55.89	55.10	11	41,386	0.03%
2021/06/09	36	54.46	50	54.94	54.50	-14	40,538	-0.03%
2021/06/08	44	54.24	53	54.10	53.40	-9	39,603	-0.02%
2021/06/07	7	51.70	21	51.90	52.30	-14	38,610	-0.04%
2021/06/04	96	52.53	79	51.83	51.50	17	38,533	0.04%
2021/06/03	7	52.01	22	52.24	52.70	-15	38,248	-0.04%
2021/06/02	66	51.78	73.2	51.27	50.70	-7.2	37,984	-0.02%
2021/06/01	18	51.51	25	51.94	51.60	-7	37,889	-0.02%
2021/05/28	12	51.21	19	51.20	50.80	-7	37,541	-0.02%
2021/05/27	14	49.54	7	50.29	50.00	7	37,595	0.02%
2021/05/26	27	50.73	33	50.56	49.65	-6	38,069	-0.02%
2021/05/25	17	46.90	13	48.15	49.35	4	37,991	0.01%
2021/05/24	20	44.85	0	0.00	44.90	20	37,818	0.05%
2021/05/21	2	43.80	0	0.00	44.10	2	37,958	0.01%
2021/05/20	27	43.86	33	43.76	42.90	-6	38,330	-0.02%
2021/05/19	7	44.75	6	44.78	45.55	1	38,318	0.00%
2021/05/18	13	44.50	1	43.95	45.15	12	38,251	0.03%
2021/05/17	8	41.58	37	41.24	41.35	-29	38,136	-0.08%
2021/05/14	6	45.23	16	46.22	44.45	-10	37,652	-0.03%
2021/05/13	11	45.80	9	45.77	46.10	2	37,223	0.01%
2021/05/12	20	48.49	12.1	47.13	45.20	7.9	36,716	0.02%
2021/05/11	41	48.98	58	48.68	48.10	-17	35,969	-0.05%
2021/05/10	31	52.37	9	52.06	51.50	22	35,516	0.06%
2021/05/07	23	52.93	44.1	53.07	54.70	-21.1	35,156	-0.06%
2021/05/06	44	52.42	32	51.81	51.20	12	34,824	0.03%
2021/05/05	65	53.74	32	52.42	51.80	33	34,990	0.09%
2021/05/04	53	53.85	72	53.39	55.20	-19	34,372	-0.06%
2021/05/03	81	57.42	114	56.49	54.90	-33	33,362	-0.10%	大賣/
2021/04/29	23	57.87	45	57.21	58.00	-22	32,885	-0.07%
2021/04/28	21	57.59	41	57.11	56.90	-20	32,626	-0.06%
2021/04/27	39.2	56.82	247	56.40	56.10	-207.8	32,409	-0.64%	大賣/鉅額交易
2021/04/26	124	60.57	93	59.55	58.80	31	31,778	0.10%	大買/
2021/04/23	135	57.26	247	57.55	58.30	-112	30,344	-0.37%	大買/大賣/鉅額交易
2021/04/22	260	54.84	76	56.04	53.00	184	29,151	0.63%	大買/鉅額交易
2021/04/21	158.1	55.96	248.3	56.47	56.40	-90.2	27,746	-0.33%	大買/大賣/
2021/04/20	22	50.74	40	52.11	52.90	-18	24,892	-0.07%
2021/04/19	44	48.12	61	48.11	48.15	-17	23,884	-0.07%
2021/04/16	22	46.57	9	46.46	46.15	13	23,470	0.06%
2021/04/15	40	46.08	3	45.67	46.50	37	23,342	0.16%
2021/04/14	144	47.23	135	45.90	46.55	9	23,124	0.04%	大買/大賣/
2021/04/13	83	49.90	58	50.57	48.20	25	22,165	0.11%
2021/04/12	107	49.59	26	49.10	48.60	81	20,842	0.39%	大買/
2021/04/09	168	49.06	406	49.40	48.55	-238	20,153	-1.18%	大買/大賣/鉅額交易
2021/04/08	53	46.16	69	46.64	48.00	-16	18,280	-0.09%
2021/04/07	14	43.31	145	43.53	43.65	-131	17,193	-0.76%	大賣/鉅額交易
2021/04/06	11	42.06	22	41.87	42.45	-11	17,560	-0.06%
2021/04/01	7	41.93	4	41.68	41.75	3	17,712	0.02%
2021/03/31	9	41.90	4	41.68	42.20	5	17,669	0.03%
2021/03/30	11	41.38	4	41.30	41.25	7	17,764	0.04%
2021/03/29	34	41.31	8	41.36	41.60	26	18,033	0.14%
2021/03/26	27	41.24	21	41.15	41.15	6	18,784	0.03%
2021/03/25	4	41.14	0	0.00	41.05	4	18,873	0.02%
2021/03/24	19	41.02	2	41.10	41.00	17	19,006	0.09%
2021/03/23	1	41.15	0	0.00	41.15	1	19,321	0.01%
2021/03/22	22	41.88	21	41.80	41.60	1	19,501	0.01%
2021/03/19	20	41.50	6	41.43	41.55	14	19,841	0.07%
2021/03/18	55	42.14	5	42.35	42.20	50	20,037	0.25%
2021/03/17	34	43.68	15	42.98	43.00	19	20,750	0.09%
2021/03/16	14	42.42	33	42.59	43.30	-19	21,165	-0.09%
2021/03/15	6	41.45	0	0.00	41.55	6	23,087	0.03%
2021/03/12	1	41.00	0	0.00	41.25	1	24,180	0.00%
2021/03/11	16	41.04	4	40.73	41.15	12	25,079	0.05%
2021/03/10	3	40.72	3	41.03	40.30	0	27,227	0.00%
2021/03/09	5	40.68	1	41.45	40.80	4	28,202	0.01%
2021/03/08	2	42.35	5	41.70	41.60	-3	28,620	-0.01%
2021/03/05	3	40.85	5	41.05	40.85	-2	29,173	-0.01%
2021/03/04	8	42.44	10.2	42.02	42.00	-2.2	29,757	-0.01%
2021/03/03	22	42.45	18	43.35	42.45	4	29,771	0.01%
2021/03/02	14.2	45.70	13	46.09	43.20	1.2	29,757	0.00%
2021/02/26	51	45.43	81	45.47	44.80	-30	29,441	-0.10%
2021/02/25	67	45.67	40.1	45.32	46.50	26.9	28,947	0.09%
2021/02/24	3	43.75	1	43.40	42.90	2	28,334	0.01%
2021/02/23	16	43.60	5	43.66	43.40	11	28,170	0.04%
2021/02/22	68	43.59	92	44.10	43.50	-24	27,996	-0.09%
2021/02/19	23	42.87	7.1	43.04	43.25	15.9	27,507	0.06%
2021/02/18	4	42.11	4	42.30	42.45	0	27,405	0.00%
2021/02/17	6	40.90	3	40.58	40.90	3	27,170	0.01%
2021/02/05	1	38.75	0	0.00	38.65	1	26,937	0.00%
2021/02/04	2	39.15	1	39.00	38.95	1	26,891	0.00%
2021/02/03	1	40.05	0	0.00	39.40	1	26,883	0.00%
2021/02/02	6	39.65	6	39.88	39.70	0	26,830	0.00%
2021/02/01	24	39.06	22	38.98	39.00	2	26,794	0.01%
2021/01/29	3	40.65	5	40.55	40.00	-2	26,700	-0.01%
2021/01/28	0	0.00	41	40.53	41.00	-41	26,567	-0.15%
2021/01/27	25	41.62	10	41.59	41.45	15	26,466	0.06%
2021/01/26	2	40.20	1	40.20	40.20	1	25,920	0.00%
2021/01/22	6	40.40	5	40.08	40.45	1	25,767	0.00%
2021/01/21	15.1	39.27	10	39.07	38.35	5.1	25,526	0.02%
2021/01/20	20	41.52	3.3	41.57	39.20	16.7	25,271	0.07%
2021/01/19	41	43.46	4.4	43.31	42.95	36.6	24,844	0.15%
2021/01/18	2.1	43.49	49	43.69	43.45	-46.9	24,675	-0.19%
2021/01/15	25.7	44.80	24.6	44.37	43.85	1.1	24,390	0.00%
2021/01/14	76	43.45	17	43.64	43.35	59	23,214	0.25%
2021/01/13	78	43.12	23	43.14	43.20	55	22,781	0.24%
2021/01/12	1	42.10	9	42.06	41.90	-8	22,334	-0.04%
2021/01/11	5	42.73	5	42.84	42.95	0	22,159	0.00%
2021/01/08	0.2	42.00	50	41.96	42.00	-49.8	22,102	-0.23%
2021/01/07	3	42.42	3	42.30	42.00	0	22,321	0.00%
2021/01/06	4	42.24	22	41.45	41.55	-18	22,178	-0.08%
2021/01/05	17	42.09	1	42.05	42.25	16	21,936	0.07%
2021/01/04	3	42.33	33	41.82	41.80	-30	21,825	-0.14%
2020/12/31	12	42.87	20	43.35	42.80	-8	21,588	-0.04%
2020/12/30	10	43.94	10	43.96	43.65	0	21,398	0.00%
2020/12/29	77	44.55	185	44.01	43.90	-108	21,047	-0.51%	大賣/鉅額交易
2020/12/28	18	41.58	26	41.78	42.65	-8	20,134	-0.04%
2020/12/25	4	42.43	2	41.85	41.70	2	19,751	0.01%
2020/12/24	3	42.20	10	42.45	42.20	-7	19,574	-0.04%
2020/12/23	32	42.67	4	42.60	42.60	28	19,383	0.14%
2020/12/22	93	43.50	32	43.17	41.80	61	19,094	0.32%
2020/12/21	21	41.23	13	40.35	41.50	8	18,269	0.04%
2020/12/18	23	41.25	1	41.20	41.10	22	18,105	0.12%
2020/12/17	13	41.38	14	41.26	41.10	-1	17,956	-0.01%
2020/12/16	32	42.88	14	42.34	42.50	18	17,643	0.10%
2020/12/15	30	43.37	13	42.08	41.60	17	17,424	0.10%
2020/12/14	8	43.78	12	43.68	43.40	-4	17,103	-0.02%
2020/12/11	280	44.47	61.1	43.94	44.25	218.9	16,861	1.30%	大買/鉅額交易
2020/12/10	13	44.74	92	45.33	44.05	-79	15,993	-0.49%
2020/12/09	66	46.65	43	47.22	45.70	23	15,207	0.15%
2020/12/08	43	44.62	46	45.13	45.70	-3	13,020	-0.02%
2020/12/07	16	43.90	35	43.16	43.05	-19	11,934	-0.16%
2020/12/04	280.3	43.83	111.2	43.64	44.30	169.1	11,044	1.53%	大買/大賣/鉅額交易
2020/12/03	28	40.46	26	41.11	42.55	2	8,896	0.02%
2020/12/02	54	39.08	38	39.22	38.70	16	8,094	0.20%
2020/12/01	37	38.92	25	38.81	38.70	12	7,662	0.16%
2020/11/30	33	38.59	76	38.52	37.75	-43	7,067	-0.61%
2020/11/27	0	0.00	10	36.05	36.20	-10	6,504	-0.15%
2020/11/26	6	35.93	21	36.29	36.25	-15	6,560	-0.23%
2020/11/25	12	35.26	14	34.97	35.25	-2	6,471	-0.03%
2020/11/24	29	35.94	23	35.76	35.40	6	6,440	0.09%
2020/11/23	32	35.01	11	35.26	35.95	21	6,216	0.34%
2020/11/20	2	34.10	3	34.33	34.35	-1	5,793	-0.02%
2020/11/19	1	34.00	2	34.10	33.85	-1	5,733	-0.02%
2020/11/17	2	33.70	2	33.80	33.50	0	5,675	0.00%
2020/11/16	10	33.05	0	0.00	33.15	10	5,760	0.17%
2020/11/12	2	32.70	0	0.00	32.55	2	6,027	0.03%
2020/11/10	0	0.00	5	32.35	32.55	-5	6,234	-0.08%
2020/11/09	0	0.00	45	32.62	32.55	-45	6,280	-0.72%
2020/11/06	5	32.50	11	33.20	32.40	-6	6,308	-0.10%
2020/11/04	0	0.00	5	32.55	32.60	-5	6,454	-0.08%
2020/11/02	5	32.45	0	0.00	32.50	5	6,846	0.07%
2020/10/30	5	32.00	0	0.00	31.65	5	6,946	0.07%
2020/10/29	20	32.15	0	0.00	32.35	20	7,069	0.28%
2020/10/28	3	32.98	0	0.00	32.85	3	7,182	0.04%
2020/10/27	30	33.35	0	0.00	33.40	30	7,980	0.38%
2020/10/26	2	33.55	0	0.00	33.55	2	8,108	0.02%
2020/10/23	3	34.00	0	0.00	33.90	3	8,170	0.04%
2020/10/22	0	0.00	2	34.85	34.20	-2	8,650	-0.02%
2020/10/21	2	34.05	11	34.42	34.00	-9	8,799	-0.10%
2020/10/20	10	34.44	5	34.50	34.10	5	8,904	0.06%
2020/10/19	1	34.60	0	0.00	34.50	1	8,956	0.01%
2020/10/16	1	35.35	14	34.79	34.50	-13	8,991	-0.14%
2020/10/15	20	35.55	7	35.61	35.60	13	8,927	0.15%
2020/10/14	0	0.00	2	34.15	34.25	-2	8,613	-0.02%
2020/10/13	1	33.35	0	0.00	33.45	1	8,718	0.01%
2020/10/12	2	33.75	1	33.55	33.50	1	8,986	0.01%
2020/10/07	7	34.35	2	34.30	34.40	5	9,079	0.05%
2020/10/05	3	34.23	5	34.30	34.10	-2	9,303	-0.02%
2020/09/30	5	33.90	0	0.00	34.15	5	9,459	0.05%
2020/09/29	5	34.05	12	33.81	33.75	-7	9,617	-0.07%
2020/09/28	20	33.99	21	34.07	33.90	-1	9,959	-0.01%
2020/09/25	15	32.78	37	33.47	33.25	-22	10,610	-0.21%
2020/09/24	42	33.76	0	0.00	33.35	42	11,107	0.38%
2020/09/23	0	0.00	0.4	34.55	34.55	-0.4	11,120	0.00%
2020/09/22	12	34.41	0	0.00	34.55	12	11,169	0.11%
2020/09/21	10	35.50	2	35.10	34.90	8	11,158	0.07%
2020/09/17	0	0.00	50	35.96	36.10	-50	11,111	-0.45%
2020/09/15	5	35.65	0	0.00	35.30	5	10,937	0.05%
2020/09/14	5	35.20	1	35.10	35.10	4	11,011	0.04%
2020/09/11	6	35.59	0	0.00	35.05	6	11,033	0.05%
2020/09/10	1	35.75	10	35.80	35.45	-9	11,042	-0.08%
2020/09/09	3	35.90	0	0.00	35.90	3	11,088	0.03%
2020/09/08	7	35.20	37	35.20	35.25	-30	11,062	-0.27%
2020/09/07	8	36.63	11	36.74	35.50	-3	11,222	-0.03%
2020/09/04	3	35.57	3	35.20	36.00	0	10,950	0.00%
2020/09/03	7	35.76	3	35.50	35.35	4	10,853	0.04%
2020/09/02	11	35.64	36	35.75	35.60	-25	10,878	-0.23%
2020/09/01	14	34.75	13	34.94	34.85	1	11,131	0.01%
2020/08/31	37	34.29	5	34.99	34.80	32	10,967	0.29%
2020/08/28	9	34.36	10.1	34.16	34.40	-1.1	10,840	-0.01%
2020/08/27	16	34.63	22	34.50	35.15	-6	10,857	-0.06%
2020/08/26	5	33.90	11	33.90	33.90	-6	10,986	-0.05%
2020/08/25	0	0.00	10	33.85	33.60	-10	11,005	-0.09%
2020/08/24	3	33.32	0	0.00	33.45	3	11,001	0.03%
2020/08/21	1	33.70	3	33.65	33.65	-2	11,014	-0.02%
2020/08/20	43	32.77	24	32.91	33.00	19	11,012	0.17%
2020/08/19	4	36.28	33	35.87	35.65	-29	10,851	-0.27%
2020/08/18	24	37.05	16	36.84	36.45	8	10,844	0.07%
2020/08/17	14	36.51	15	36.16	36.85	-1	10,705	-0.01%
2020/08/14	0	0.00	2	35.48	35.40	-2	10,541	-0.02%
2020/08/13	3	35.58	3	35.57	35.20	0	10,583	0.00%
2020/08/12	1	35.50	21	35.33	35.55	-20	10,578	-0.19%
2020/08/11	22	35.46	2	35.80	35.40	20	10,619	0.19%
2020/08/10	32	35.71	1	36.00	35.20	31	10,633	0.29%
2020/08/07	2	36.03	26	36.47	35.75	-24	10,730	-0.22%
2020/08/06	16	37.40	32	37.16	37.45	-16	10,749	-0.15%
2020/08/05	4	37.05	7	37.10	36.90	-3	10,688	-0.03%
2020/08/04	33	36.93	21	37.14	37.10	12	10,597	0.11%
2020/08/03	9	36.91	8	36.71	36.85	1	10,564	0.01%
2020/07/31	32	37.24	88	37.23	37.15	-56	10,441	-0.54%
2020/07/30	6	36.35	4	36.00	36.35	2	9,654	0.02%
2020/07/29	9	35.54	14	35.59	35.50	-5	9,631	-0.05%
2020/07/28	67	35.74	8	36.15	35.65	59	9,736	0.61%
2020/07/27	1	34.85	3	34.87	35.25	-2	9,497	-0.02%
2020/07/24	5	34.25	7	34.62	34.25	-2	9,370	-0.02%
2020/07/23	22	35.25	8	35.36	34.85	14	9,367	0.15%
2020/07/22	0	0.00	27	35.04	35.05	-27	9,487	-0.28%
2020/07/21	10	35.08	13	35.20	34.85	-3	9,454	-0.03%
2020/07/17	20	35.71	3	35.27	34.85	17	9,443	0.18%
2020/07/16	14	34.94	14	35.46	35.60	0	9,483	0.00%
2020/07/15	0	0.00	4	33.89	34.20	-4	9,227	-0.04%
2020/07/14	3	33.92	0	0.00	33.50	3	9,231	0.03%
2020/07/13	1	34.40	2	34.18	34.30	-1	9,247	-0.01%
2020/07/10	31.1	35.67	12	35.73	35.55	19.1	9,270	0.21%
2020/07/09	18	37.21	11	36.86	36.70	7	9,162	0.08%
2020/07/08	5	37.42	5	37.25	37.20	0	9,011	0.00%
2020/07/07	54	37.14	79	37.22	37.00	-25	8,909	-0.28%
2020/07/06	47	38.80	60.1	38.55	38.55	-13.1	8,697	-0.15%
2020/07/03	26	35.52	11	35.55	36.45	15	8,188	0.18%
2020/07/02	6	34.10	1	34.00	34.20	5	7,697	0.06%
2020/07/01	1	33.90	0	0.00	33.80	1	7,699	0.01%
2020/06/30	1	33.50	0	0.00	33.40	1	7,723	0.01%
2020/06/24	1	33.60	0	0.00	33.30	1	7,783	0.01%
2020/06/23	4	33.58	0	0.00	33.55	4	7,879	0.05%
2020/06/22	0	0.00	2	33.85	33.50	-2	7,964	-0.03%
2020/06/18	1	33.30	0	0.00	33.50	1	8,038	0.01%
2020/06/17	1	33.60	0	0.00	33.75	1	8,047	0.01%
2020/06/16	32	34.02	1	34.35	33.95	31	8,149	0.38%
2020/06/15	0	0.00	1	33.75	33.30	-1	8,200	-0.01%
2020/06/12	14	33.11	14	33.39	34.15	0	8,265	0.00%
2020/06/11	4	32.93	7	32.94	32.75	-3	8,149	-0.04%
2020/06/10	0	0.00	10	33.75	33.70	-10	8,183	-0.12%
2020/06/09	3	34.38	2	33.95	33.90	1	8,370	0.01%
2020/06/08	9	34.95	12	34.85	34.85	-3	8,405	-0.04%
2020/06/05	6	33.85	2	33.85	33.90	4	8,023	0.05%
2020/06/04	3	33.65	13	33.73	33.60	-10	8,147	-0.12%
2020/06/03	7	34.39	2	34.15	34.15	5	8,189	0.06%
2020/06/02	20	34.22	16	34.50	34.55	4	8,115	0.05%
2020/05/29	1	32.75	0	0.00	32.75	1	7,968	0.01%
2020/05/28	18	33.54	0	0.00	33.10	18	8,140	0.22%
2020/05/27	0	0.00	1	33.90	33.20	-1	8,364	-0.01%
2020/05/26	1	33.45	1	33.65	33.50	0	8,744	0.00%
2020/05/25	0	0.00	9	33.33	33.70	-9	8,973	-0.10%
2020/05/22	3	33.35	11	33.29	32.60	-8	8,967	-0.09%
2020/05/21	0	0.00	1	33.65	33.65	-1	8,967	-0.01%
2020/05/20	5	33.76	2	33.25	33.55	3	9,054	0.03%
2020/05/19	10	32.95	10	33.20	33.20	0	9,104	0.00%
2020/05/18	13	32.50	0	0.00	32.40	13	9,309	0.14%
2020/05/15	0	0.00	2	33.45	33.45	-2	9,366	-0.02%
2020/05/14	4	34.18	27	34.10	33.70	-23	9,582	-0.24%
2020/05/13	3	34.18	18	34.43	34.40	-15	9,598	-0.16%
2020/05/12	3	33.83	0	0.00	33.40	3	9,448	0.03%
2020/05/11	3	33.05	0	0.00	33.05	3	9,464	0.03%
2020/05/08	7	33.07	2	33.63	32.70	5	9,395	0.05%
2020/05/07	15	32.54	8	32.78	32.70	7	9,277	0.08%
2020/05/05	3	32.70	15	32.71	32.55	-12	9,207	-0.13%
2020/05/04	2	32.60	1	32.75	32.85	1	9,141	0.01%
2020/04/30	1	31.85	8	31.55	32.70	-7	8,989	-0.08%
2020/04/29	24	31.01	2	31.10	30.90	22	8,825	0.25%
2020/04/28	11	31.05	12	30.93	30.95	-1	8,819	-0.01%
2020/04/27	15	30.56	5	30.46	30.70	10	8,850	0.11%
2020/04/24	0	0.00	3	29.40	29.40	-3	8,714	-0.03%
2020/04/23	1	29.40	0	0.00	29.30	1	8,710	0.01%
2020/04/22	1	29.00	0	0.00	29.05	1	8,702	0.01%
2020/04/21	6	29.10	7	29.55	28.75	-1	8,808	-0.01%
2020/04/20	1	28.95	7.1	28.94	29.00	-6.1	8,715	-0.07%
2020/04/17	0	0.00	1	28.65	28.80	-1	8,765	-0.01%
2020/04/16	1	29.00	6	29.02	29.10	-5	8,703	-0.06%
2020/04/15	5	29.04	8	29.04	29.05	-3	8,664	-0.03%
2020/04/14	7	28.68	5	28.65	28.65	2	8,655	0.02%
2020/04/13	6	28.27	7	28.26	28.00	-1	8,677	-0.01%
2020/04/10	6	28.16	0	0.00	28.30	6	8,761	0.07%
2020/04/09	10	28.40	1	28.55	28.45	9	9,015	0.10%
2020/04/08	9	27.88	9	28.65	28.90	0	9,001	0.00%
2020/04/07	1	27.15	0	0.00	27.30	1	8,905	0.01%
2020/04/01	1	26.20	0	0.00	26.15	1	9,526	0.01%
2020/03/26	4	25.48	3	25.77	26.05	1	9,570	0.01%
2020/03/25	0	0.00	91	25.45	26.00	-91	9,519	-0.96%
2020/03/24	24	23.86	5	23.87	23.90	19	9,452	0.20%
2020/03/23	4	22.71	0	0.00	22.60	4	9,873	0.04%
2020/03/20	2	24.20	3	23.95	24.30	-1	10,014	-0.01%
2020/03/19	18	22.77	95	22.81	22.55	-77	10,038	-0.77%
2020/03/18	148	25.27	13	25.44	25.05	135	10,011	1.35%	大買/鉅額交易
2020/03/17	11	26.10	0	0.00	25.05	11	10,270	0.11%
2020/03/16	2	27.50	2	28.00	26.45	0	10,196	0.00%
2020/03/13	18	27.37	6	27.58	27.90	12	10,206	0.12%
2020/03/12	5	29.87	3	30.45	30.20	2	10,016	0.02%
2020/03/11	6	33.03	11	32.75	32.40	-5	10,010	-0.05%
2020/03/10	10	32.59	68	32.20	33.05	-58	10,412	-0.56%
2020/03/09	5	33.43	141	33.45	33.00	-136	10,701	-1.27%	大賣/鉅額交易
2020/03/06	0	0.00	9	34.85	34.75	-9	10,583	-0.09%
2020/03/05	3	35.38	1	35.30	35.20	2	10,574	0.02%
2020/03/04	4	34.94	0	0.00	34.85	4	10,516	0.04%
2020/03/03	2	36.35	16	35.56	35.15	-14	10,472	-0.13%
2020/03/02	6	34.91	7	34.66	35.50	-1	10,424	-0.01%
2020/02/27	9	35.48	1	35.80	34.15	8	10,167	0.08%
2020/02/26	0	0.00	8	35.72	36.00	-8	9,735	-0.08%
2020/02/24	1	35.10	0	0.00	35.00	1	9,393	0.01%
2020/02/21	4	35.28	7	35.34	35.40	-3	9,348	-0.03%
2020/02/20	7	35.27	2	35.00	35.00	5	9,230	0.05%
2020/02/19	18	35.25	10	35.47	35.30	8	9,113	0.09%
2020/02/18	1	34.50	15	34.62	34.65	-14	8,882	-0.16%
2020/02/17	30	34.91	7	34.90	34.65	23	8,773	0.26%
2020/02/14	8	34.17	33	34.14	34.00	-25	8,475	-0.29%
2020/02/13	1	33.75	4	33.78	33.50	-3	8,308	-0.04%
2020/02/12	14	33.88	24	33.21	33.60	-10	8,348	-0.12%
2020/02/11	7	32.05	2	32.10	32.20	5	8,274	0.06%
2020/02/10	1	31.50	57	31.19	31.60	-56	8,344	-0.67%
2020/02/07	1	32.00	1.2	32.04	31.85	-0.2	8,493	0.00%
2020/02/06	6	32.19	6	32.40	32.40	0	8,669	0.00%
2020/02/05	13	32.19	6	32.43	31.80	7	8,800	0.08%
2020/02/04	6	32.01	1	31.35	32.10	5	8,800	0.06%
2020/02/03	23	30.90	5	30.85	31.20	18	8,871	0.20%
2020/01/31	0	0.00	8	31.93	32.50	-8	8,827	-0.09%
2020/01/30	31	32.25	57	32.30	32.25	-26	9,107	-0.29%
2020/01/20	1	35.85	0	0.00	35.80	1	9,084	0.01%
2020/01/17	2	35.73	1	35.45	35.45	1	9,265	0.01%
2020/01/16	1	35.65	6	35.50	35.45	-5	9,526	-0.05%
2020/01/15	25	35.71	65	35.83	35.55	-40	9,835	-0.41%
2020/01/14	8	35.38	0	0.00	35.40	8	9,947	0.08%
2020/01/13	5	34.75	6	35.13	35.15	-1	10,704	-0.01%
2020/01/10	0	0.00	2	34.55	34.15	-2	11,060	-0.02%
2020/01/09	1	34.40	3	34.32	34.30	-2	11,048	-0.02%
2020/01/08	20	34.19	3	34.15	34.00	17	11,063	0.15%
2020/01/07	33	34.95	31	35.13	34.80	2	11,090	0.02%
2020/01/06	2	35.35	0	0.00	35.20	2	11,228	0.02%
2020/01/03	39	36.79	10	37.65	36.25	29	11,149	0.26%
2020/01/02	2	36.95	16	36.91	36.90	-14	10,906	-0.13%
2019/12/31	14	36.76	2	36.55	36.35	12	10,825	0.11%
2019/12/30	19	37.28	6	37.16	37.10	13	10,750	0.12%
2019/12/27	1	37.20	56	37.02	37.30	-55	10,473	-0.53%
2019/12/26	1	35.85	0	0.00	35.80	1	10,121	0.01%
2019/12/25	16	36.42	15	36.20	36.10	1	10,177	0.01%
2019/12/23	10	35.85	1	36.10	36.10	9	10,132	0.09%
2019/12/19	5	35.85	8	35.86	35.90	-3	10,473	-0.03%
2019/12/18	58	36.86	39	36.79	36.30	19	10,454	0.18%
2019/12/17	13	36.08	48	36.52	36.60	-35	10,055	-0.35%
2019/12/16	14	36.22	12	36.28	36.05	2	10,068	0.02%
2019/12/13	13	35.62	0	0.00	35.60	13	9,918	0.13%
2019/12/12	10	36.60	4	36.28	35.50	6	9,803	0.06%
2019/12/11	10	35.52	2	35.65	35.50	8	9,404	0.09%
2019/12/10	0	0.00	8	35.13	35.75	-8	9,363	-0.09%
2019/12/09	3	35.30	12	35.73	35.30	-9	9,240	-0.10%
2019/12/06	113	35.22	11	35.60	35.55	102	9,233	1.10%	大買/鉅額交易
2019/12/05	39	35.34	26	35.67	35.25	13	9,090	0.14%
2019/12/04	18	34.80	60	34.76	34.85	-42	8,701	-0.48%
2019/12/03	3	33.08	1	33.10	33.10	2	8,310	0.02%
2019/12/02	6	32.81	5	33.42	33.05	1	8,328	0.01%
2019/11/29	23	33.52	1	33.50	33.45	22	8,386	0.26%
2019/11/28	1	33.85	4	33.88	33.80	-3	8,410	-0.04%
2019/11/27	4	34.13	10	33.90	34.10	-6	8,529	-0.07%
2019/11/25	5	33.05	1	33.05	33.05	4	8,682	0.05%
2019/11/22	9	33.12	0	0.00	33.05	9	8,719	0.10%
2019/11/21	5	32.85	5	32.87	33.25	0	8,766	0.00%
2019/11/20	5	33.15	1	33.30	33.15	4	8,779	0.05%
2019/11/19	1	33.60	15	33.32	33.60	-14	8,826	-0.16%
2019/11/18	2	33.18	0	0.00	33.35	2	8,874	0.02%
2019/11/14	2	33.00	0	0.00	33.00	2	9,074	0.02%
2019/11/13	3	33.57	1	33.45	33.25	2	9,090	0.02%
2019/11/12	1	33.65	0	0.00	33.60	1	9,106	0.01%
2019/11/11	1	33.10	2	33.15	33.00	-1	9,114	-0.01%
2019/11/08	0	0.00	9	34.32	34.30	-9	9,043	-0.10%
2019/11/07	3	35.30	8	35.35	35.05	-5	9,033	-0.06%
2019/11/06	12	36.13	9	36.25	35.75	3	9,078	0.03%
2019/11/05	5	36.31	5	36.30	36.00	0	8,993	0.00%
2019/11/04	5	35.97	3	36.15	35.80	2	8,863	0.02%
2019/11/01	0	0.00	5	35.01	35.70	-5	8,740	-0.06%
2019/10/31	4	35.09	4	35.24	35.05	0	8,780	0.00%
2019/10/30	0	0.00	27	35.89	35.80	-27	8,690	-0.31%
2019/10/29	2	36.70	13	36.34	36.05	-11	8,683	-0.13%
2019/10/28	13	35.62	7.3	35.71	35.60	5.8	8,555	0.07%
2019/10/25	11	36.03	8	35.67	35.50	3	8,580	0.03%
2019/10/24	121	36.48	13	36.43	36.70	108	8,427	1.28%	大買/鉅額交易
2019/10/23	8	36.38	10	36.45	36.35	-2	8,296	-0.02%
2019/10/22	24	36.33	4	36.14	36.15	20	8,261	0.24%
2019/10/21	28	36.38	58	36.30	36.30	-30	8,106	-0.37%
2019/10/18	6	34.43	51	34.32	34.80	-45	7,458	-0.60%
2019/10/17	1	33.45	1	33.60	33.45	0	7,237	0.00%
2019/10/16	3	33.38	6	33.44	33.20	-3	7,345	-0.04%
2019/10/15	3	33.72	5	34.02	33.40	-2	7,326	-0.03%
2019/10/14	17	33.97	7	34.06	33.75	10	7,233	0.14%
2019/10/09	0	0.00	1	33.00	32.70	-1	7,081	-0.01%
2019/10/08	41	33.13	13	32.83	32.90	28	7,118	0.39%
2019/10/07	2	33.63	3	33.70	33.45	-1	7,175	-0.01%
2019/10/04	11.1	33.99	10	33.78	33.85	1.1	7,280	0.02%
2019/10/03	7	33.84	3	33.98	34.10	4	7,323	0.05%
2019/10/02	7	33.96	2	34.00	33.90	5	7,419	0.07%
2019/10/01	8	34.11	42	34.54	34.60	-34	7,428	-0.46%
2019/09/27	0	0.00	3	33.78	33.65	-3	7,471	-0.04%
2019/09/26	0	0.00	5	34.15	34.10	-5	7,535	-0.07%
2019/09/25	4	34.28	1	34.05	34.50	3	7,686	0.04%
2019/09/24	2	34.30	19	34.55	34.15	-17	7,755	-0.22%
2019/09/23	6	33.72	1	33.75	33.75	5	7,525	0.07%
2019/09/20	4	33.69	0	0.00	33.45	4	7,554	0.05%
2019/09/19	21	33.38	24	33.37	33.50	-3	7,653	-0.04%
2019/09/18	2	32.60	3.2	32.65	32.55	-1.2	7,571	-0.02%
2019/09/17	3	32.58	1	32.60	32.50	2	7,640	0.03%
2019/09/16	7	32.27	1	32.30	32.20	6	7,696	0.08%
2019/09/12	1	32.20	0	0.00	32.20	1	7,842	0.01%
2019/09/11	3	32.05	1	31.95	31.90	2	7,914	0.03%
2019/09/10	5	31.88	0	0.00	31.90	5	8,037	0.06%
2019/09/09	6	32.68	0	0.00	32.35	6	8,377	0.07%
2019/09/06	1	33.10	1	33.35	32.90	0	8,430	0.00%
2019/09/05	1	33.00	3	32.80	32.90	-2	8,426	-0.02%
2019/09/04	0	0.00	1	32.70	32.85	-1	8,683	-0.01%
2019/09/03	0	0.00	5	33.15	32.50	-5	8,754	-0.06%
2019/09/02	10	32.49	1	32.50	32.70	9	8,710	0.10%
2019/08/30	35	32.57	6	32.98	32.10	29	8,713	0.33%
2019/08/29	1	32.25	0	0.00	32.30	1	8,640	0.01%
2019/08/28	0	0.00	10	32.30	32.55	-10	8,568	-0.12%
2019/08/27	0	0.00	5	31.60	31.40	-5	8,406	-0.06%
2019/08/26	10	31.55	9	31.66	31.50	1	8,466	0.01%
2019/08/23	3	32.50	0	0.00	32.40	3	8,468	0.04%
2019/08/21	10	32.75	0.1	32.90	32.70	9.9	8,500	0.12%
2019/08/20	15	33.12	4	33.13	32.90	11	8,487	0.13%
2019/08/19	1	33.00	1	33.65	33.40	0	8,459	0.00%
2019/08/15	1	31.65	1	31.95	31.85	0	8,490	0.00%
2019/08/14	3	32.85	2	32.65	32.50	1	8,552	0.01%
2019/08/13	1	32.35	3	32.72	32.50	-2	8,640	-0.02%
2019/08/12	5	32.21	3	32.63	32.45	2	8,721	0.02%
2019/08/08	9	33.02	5	33.04	32.85	4	8,736	0.05%
2019/08/07	2	33.45	0	0.00	33.20	2	8,803	0.02%
2019/08/06	5	33.00	20	32.70	34.15	-15	8,983	-0.17%
2019/08/05	8	34.39	0	0.00	33.85	8	9,305	0.09%
2019/08/02	39	34.34	13	34.50	34.55	26	9,570	0.27%
2019/08/01	25	35.71	0	0.00	35.75	25	9,723	0.26%
2019/07/31	1	35.85	2	35.80	36.20	-1	9,932	-0.01%
2019/07/30	11	36.11	0	0.00	35.60	11	9,958	0.11%
2019/07/29	2	37.30	3	37.18	37.05	-1	9,899	-0.01%
2019/07/26	16	36.85	3	36.85	37.00	13	9,916	0.13%
2019/07/25	2	36.55	5	36.57	36.90	-3	9,947	-0.03%
2019/07/24	8	37.04	4	36.70	36.80	4	10,024	0.04%
2019/07/23	5	36.51	3	36.33	36.10	2	10,242	0.02%
2019/07/22	11	36.50	15	36.56	36.50	-4	10,750	-0.04%
2019/07/19	3	35.62	10	35.88	36.05	-7	11,077	-0.06%
2019/07/18	11	34.70	5	34.95	34.50	6	11,053	0.05%
2019/07/17	20	35.50	0	0.00	35.65	20	11,077	0.18%
2019/07/16	0	0.00	4	36.04	35.90	-4	11,708	-0.03%
2019/07/15	3	35.72	3	35.88	35.70	0	11,875	0.00%
2019/07/12	1	35.80	4	35.86	35.40	-3	12,082	-0.02%
2019/07/11	3	35.73	16	35.77	35.60	-13	12,129	-0.11%
2019/07/10	24	37.49	3	37.55	37.60	21	12,100	0.17%
2019/07/09	9	37.53	0	0.00	37.40	9	12,054	0.07%
2019/07/08	2	37.88	3	38.18	38.05	-1	12,117	-0.01%
2019/07/05	5	37.70	2	37.60	37.80	3	12,158	0.02%
2019/07/04	1	37.55	1	37.55	37.55	0	12,166	0.00%
2019/07/03	9	37.03	0	0.00	36.90	9	12,483	0.07%
2019/07/02	2	37.28	9	36.81	37.10	-7	12,517	-0.06%
2019/07/01	3	36.05	58	36.16	36.45	-55	12,550	-0.44%
2019/06/28	40	35.15	12	35.19	35.35	28	12,808	0.22%
2019/06/27	2	35.15	9	35.07	35.15	-7	13,119	-0.05%
2019/06/26	4	34.43	4	34.48	34.70	0	13,074	0.00%
2019/06/25	16	35.42	57	35.14	35.30	-41	13,030	-0.31%
2019/06/24	0	0.00	1	35.30	36.00	-1	12,960	-0.01%
2019/06/21	17	35.40	23	35.47	35.05	-6	12,923	-0.05%
2019/06/20	5	35.92	17	35.89	35.70	-12	12,880	-0.09%
2019/06/19	1	35.30	5	35.48	35.55	-4	12,826	-0.03%
2019/06/18	12	34.99	1	35.05	35.05	11	12,825	0.09%
2019/06/17	49	35.60	52	35.79	35.50	-3	12,844	-0.02%
2019/06/14	2	34.40	3	34.60	34.40	-1	12,517	-0.01%
2019/06/13	22	34.20	3	34.20	34.25	19	12,543	0.15%
2019/06/12	21	34.92	44	34.99	34.60	-23	12,564	-0.18%
2019/06/11	0	0.00	7	33.59	34.05	-7	12,406	-0.06%
2019/06/10	1	33.35	1	33.20	33.25	0	12,391	0.00%
2019/06/06	2	32.80	0	0.00	32.80	2	12,525	0.02%
2019/06/05	1	34.20	4	33.75	33.10	-3	12,542	-0.02%
2019/06/04	1	33.25	0	0.00	33.50	1	12,606	0.01%
2019/06/03	7	32.99	0	0.00	33.25	7	12,833	0.05%
2019/05/31	7	33.61	3	33.65	33.50	4	13,007	0.03%
2019/05/30	2	32.88	1	32.80	33.15	1	13,059	0.01%
2019/05/29	13	32.43	1	32.45	32.30	12	13,289	0.09%
2019/05/28	2	32.75	7	32.72	32.95	-5	13,695	-0.04%
2019/05/27	1	32.95	2	32.98	32.90	-1	14,182	-0.01%
2019/05/24	7	33.44	0	0.00	33.05	7	14,485	0.05%
2019/05/23	6	33.28	1	33.35	33.30	5	14,617	0.03%
2019/05/22	4	34.30	11	34.49	33.90	-7	14,824	-0.05%
2019/05/21	2	33.90	0	0.00	33.90	2	15,197	0.01%
2019/05/20	7	33.03	0	0.00	33.05	7	15,278	0.05%
2019/05/17	5	33.74	2	34.18	33.80	3	15,570	0.02%
2019/05/16	10	34.24	7	34.88	33.80	3	15,910	0.02%
2019/05/15	8	35.14	19	35.32	34.90	-11	16,886	-0.07%
2019/05/14	16	33.58	106	33.87	35.25	-90	17,494	-0.51%	大賣/
2019/05/13	85	34.46	70	34.86	33.80	15	17,719	0.08%
2019/05/10	77	37.33	40	36.70	36.60	37	17,580	0.21%
2019/05/09	35	38.04	12	37.70	37.25	23	17,423	0.13%
2019/05/08	56	38.81	23	38.81	38.90	33	17,313	0.19%
2019/05/07	1	38.40	0	0.00	38.40	1	17,407	0.01%
2019/05/06	6	38.26	5	38.45	38.15	1	17,976	0.01%
2019/05/03	11	39.30	12	39.37	39.35	-1	17,943	-0.01%
2019/05/02	1	39.00	5	39.22	38.90	-4	17,968	-0.02%
2019/04/30	8	38.06	7	38.49	39.05	1	18,100	0.01%
2019/04/29	37	39.26	41	38.73	38.55	-4	17,988	-0.02%
2019/04/26	51	40.61	13	40.99	41.15	38	17,730	0.21%
2019/04/25	84	40.20	18	40.30	40.55	66	17,250	0.38%
2019/04/24	19	39.61	106	39.61	39.40	-87	16,889	-0.52%	大賣/
2019/04/23	6	39.10	6	39.14	39.00	0	16,911	0.00%
2019/04/22	17	40.19	32	40.69	39.25	-15	17,008	-0.09%
2019/04/19	28	38.46	13	38.46	39.00	15	16,563	0.09%
2019/04/18	8	38.63	22	39.08	37.85	-14	16,598	-0.08%
2019/04/17	66	38.26	5	38.45	38.25	61	16,622	0.37%
2019/04/16	0	0.00	1	38.05	38.05	-1	16,677	-0.01%
2019/04/15	25	37.47	0	0.00	37.30	25	16,926	0.15%
2019/04/12	18	37.29	8	37.40	37.25	10	17,317	0.06%
2019/04/11	30	38.74	18	38.22	38.10	12	17,415	0.07%
2019/04/10	4	39.28	24	39.19	39.35	-20	17,356	-0.12%
2019/04/09	17	40.05	19	40.30	39.60	-2	17,404	-0.01%
2019/04/08	4	39.68	15	39.67	39.30	-11	17,317	-0.06%
2019/04/03	1	39.35	146	39.48	39.20	-145	17,378	-0.83%	大賣/鉅額交易
2019/04/02	33	38.50	31	38.69	39.45	2	17,400	0.01%
2019/04/01	11	37.88	4	37.96	37.90	7	17,263	0.04%
2019/03/29	1	36.65	1	36.80	36.90	0	17,149	0.00%
2019/03/28	9	37.14	0	0.00	36.55	9	17,823	0.05%
2019/03/27	12	36.85	0	0.00	36.80	12	18,695	0.06%
2019/03/26	0	0.00	2	37.20	36.90	-2	19,704	-0.01%
2019/03/25	3	36.27	4	36.55	36.70	-1	20,382	0.00%
2019/03/22	8	37.33	6	37.29	37.10	2	20,597	0.01%
2019/03/21	4	36.95	0	0.00	36.75	4	20,876	0.02%
2019/03/20	11	37.11	5	37.07	37.10	6	21,208	0.03%
2019/03/19	8	36.53	1	36.80	36.45	7	21,697	0.03%
2019/03/18	13	36.24	26	36.25	36.25	-13	22,043	-0.06%
2019/03/15	12	36.73	5	37.05	36.70	7	22,301	0.03%
2019/03/14	5	36.61	0	0.00	36.45	5	22,583	0.02%
2019/03/13	2	37.15	1	37.05	37.10	1	23,091	0.00%
2019/03/12	6	37.84	4	37.75	37.35	2	23,411	0.01%
2019/03/11	2	37.38	1	37.30	37.30	1	23,766	0.00%
2019/03/08	4	36.68	12	36.52	37.25	-8	24,548	-0.03%
2019/03/07	29	37.82	25	37.42	37.05	4	25,184	0.02%
2019/03/06	20	38.95	19	39.10	38.65	1	26,262	0.00%
2019/03/05	10	38.67	22	38.92	38.60	-12	27,112	-0.04%
2019/03/04	28	39.41	6	39.44	38.95	22	28,054	0.08%
2019/02/27	38	39.14	19	39.38	39.50	19	28,110	0.07%
2019/02/26	24	38.93	36	39.36	38.60	-12	28,202	-0.04%
2019/02/25	15	38.04	12	37.72	37.80	3	28,383	0.01%
2019/02/22	8	39.20	5	39.12	38.75	3	29,437	0.01%
2019/02/21	20	39.17	10	38.98	39.40	10	29,463	0.03%
2019/02/20	33	40.31	9	39.96	39.50	24	29,489	0.08%
2019/02/19	12	39.29	24	39.15	39.50	-12	29,660	-0.04%
2019/02/18	11	39.45	4	39.33	39.20	7	30,192	0.02%
2019/02/15	12	39.02	11	38.80	38.80	1	30,612	0.00%
2019/02/14	30	39.91	30	40.15	39.80	0	30,775	0.00%
2019/02/13	18	37.57	82	37.95	38.75	-64	30,306	-0.21%
2019/02/12	9	35.27	30	35.39	35.25	-21	30,182	-0.07%
2019/02/11	2	34.58	13	34.34	34.35	-11	31,029	-0.04%
2019/01/30	5	33.67	9	33.93	33.40	-4	31,892	-0.01%
2019/01/29	4	33.40	4	33.51	33.40	0	32,202	0.00%
2019/01/28	11	34.52	9	34.51	34.25	2	32,566	0.01%
2019/01/25	5	34.37	26	34.21	34.30	-21	33,389	-0.06%
2019/01/24	0	0.00	3	32.70	32.65	-3	34,287	-0.01%
2019/01/23	15	32.34	4	32.35	32.25	11	34,578	0.03%
2019/01/22	13	32.57	2	32.75	32.60	11	34,995	0.03%
2019/01/21	4	32.41	0	0.00	32.20	4	35,430	0.01%
2019/01/18	10	31.53	9	31.64	32.20	1	35,828	0.00%
2019/01/17	21	32.29	1	32.10	32.00	20	36,054	0.06%
2019/01/16	6	32.66	7	32.53	32.60	-1	36,365	0.00%
2019/01/15	18	32.02	6	31.93	32.05	12	36,476	0.03%
2019/01/14	29	32.19	17	31.94	31.85	12	36,612	0.03%
2019/01/11	6	33.33	7	33.69	32.95	-1	36,713	0.00%
2019/01/10	47	33.96	9	33.61	33.40	38	36,865	0.10%
2019/01/09	24	33.28	25	33.55	33.40	-1	37,074	0.00%
2019/01/08	28	33.36	21	33.10	33.35	7	37,626	0.02%
2019/01/07	3	33.28	11	32.99	33.55	-8	37,762	-0.02%
2019/01/04	26	30.77	25	30.76	31.50	1	38,001	0.00%
2019/01/03	16	32.57	8	32.43	32.00	8	37,814	0.02%
2019/01/02	17	33.66	13	33.63	33.50	4	38,184	0.01%
2018/12/28	22	33.50	14	33.53	33.50	8	38,634	0.02%
2018/12/27	18	33.90	76	33.86	33.50	-58	39,107	-0.15%
2018/12/26	4	32.93	6	33.65	32.50	-2	39,032	-0.01%
2018/12/25	11	33.39	20	33.09	33.40	-9	39,341	-0.02%
2018/12/24	13	34.15	16	33.93	34.40	-3	39,312	-0.01%
2018/12/22	15	34.41	6	34.58	34.65	9	39,298	0.02%
2018/12/21	40	34.96	26	34.57	35.45	14	39,507	0.04%
2018/12/20	34	33.74	28	33.72	33.60	6	39,119	0.02%
2018/12/19	51	36.35	83	36.60	35.20	-32	38,481	-0.08%
2018/12/18	31	38.90	11	39.50	37.60	20	38,498	0.05%
2018/12/17	10	40.64	6	40.74	40.50	4	38,648	0.01%
2018/12/14	24	41.24	4	41.19	40.70	20	38,836	0.05%
2018/12/13	14	42.01	15	41.96	42.30	-1	38,818	0.00%
2018/12/12	24	41.88	22	41.98	41.85	2	38,745	0.01%
2018/12/11	20	41.71	11	41.48	40.55	9	38,901	0.02%
2018/12/10	18	40.35	12	40.16	41.45	6	39,090	0.02%
2018/12/07	18	41.15	13	41.06	40.90	5	39,058	0.01%
2018/12/06	21	40.61	12	40.36	40.15	9	39,164	0.02%
2018/12/05	14	41.95	6	41.51	41.90	8	39,076	0.02%
2018/12/04	17	43.47	24	43.60	43.20	-7	39,419	-0.02%
2018/12/03	30	44.69	26	44.79	44.20	4	39,430	0.01%
2018/11/30	38	42.46	52	42.57	43.20	-14	38,819	-0.04%
2018/11/29	18	41.86	52	41.73	42.50	-34	38,225	-0.09%
2018/11/28	50	39.96	40	40.51	39.85	10	37,146	0.03%
2018/11/27	67	39.16	61	39.64	39.40	6	36,504	0.02%
2018/11/26	8	38.06	26	38.17	38.20	-18	35,653	-0.05%
2018/11/23	36	38.64	17	38.29	37.35	19	35,760	0.05%
2018/11/22	28	38.99	53	38.67	38.15	-25	35,578	-0.07%
2018/11/21	84	39.73	51	39.71	39.50	33	35,256	0.09%
2018/11/20	14	37.77	12	37.43	37.45	2	34,251	0.01%
2018/11/19	24	37.40	63	37.21	37.70	-39	34,401	-0.11%
2018/11/16	48	37.86	19	38.07	36.75	29	34,265	0.08%
2018/11/15	31	36.84	32	37.05	37.70	-1	33,749	0.00%
2018/11/14	33	37.55	22	37.39	37.00	11	33,259	0.03%
2018/11/13	11	37.15	28	37.02	38.35	-17	32,871	-0.05%
2018/11/12	63	37.56	13	37.27	37.80	50	32,467	0.15%
2018/11/09	24	36.56	50	36.79	37.00	-26	32,209	-0.08%
2018/11/08	50	37.23	46	36.77	36.25	4	31,899	0.01%
2018/11/07	113	34.52	18	34.75	35.80	95	31,002	0.31%	大買/
2018/11/06	19	33.07	24	33.16	32.55	-5	30,328	-0.02%
2018/11/05	16	33.45	29	33.16	34.05	-13	30,079	-0.04%
2018/11/02	56	33.30	71	33.26	33.30	-15	29,779	-0.05%
2018/11/01	113	33.25	83	33.08	32.75	30	29,018	0.10%	大買/
2018/10/31	2	31.00	32	31.21	31.40	-30	27,766	-0.11%
2018/10/30	47	28.13	20	28.32	28.55	27	27,535	0.10%
2018/10/29	14	28.48	15	27.54	28.65	-1	27,409	0.00%
2018/10/26	13	26.82	17.4	26.90	26.05	-4.4	27,322	-0.02%
2018/10/25	10	26.90	7	27.00	26.55	3	27,120	0.01%
2018/10/24	9	30.33	20	30.89	29.50	-11	26,849	-0.04%
2018/10/23	33	31.95	19	32.28	31.35	14	26,639	0.05%
2018/10/22	2	32.45	12	32.78	33.10	-10	26,588	-0.04%
2018/10/19	55	31.97	38	31.79	32.35	17	26,568	0.06%
2018/10/18	22	33.68	10	33.58	33.25	12	26,457	0.05%
2018/10/17	25	33.82	24	33.82	33.10	1	26,349	0.00%
2018/10/16	17	33.91	25	33.72	33.25	-8	26,327	-0.03%
2018/10/15	3	31.77	3	31.93	32.00	0	26,269	0.00%
2018/10/12	21	31.94	32	31.79	31.85	-11	26,475	-0.04%
2018/10/11	9	32.02	22	31.95	31.80	-13	26,210	-0.05%
2018/10/09	68	35.80	36	35.70	35.30	32	26,240	0.12%
2018/10/08	30	35.73	26	36.31	35.15	4	26,051	0.02%
2018/10/05	53	37.74	66	37.01	36.80	-13	25,907	-0.05%
2018/10/04	23	40.57	33	40.47	40.00	-10	25,635	-0.04%
2018/10/03	24	41.20	20	40.89	40.40	4	25,839	0.02%
2018/10/02	20	42.91	7	43.25	42.60	13	26,084	0.05%
2018/10/01	16	43.05	52	43.21	43.20	-36	26,286	-0.14%
2018/09/28	44	43.16	36	43.04	43.50	8	26,732	0.03%
2018/09/27	30	43.05	25	42.96	42.20	5	26,709	0.02%
2018/09/26	30	43.97	16	44.33	43.80	14	27,040	0.05%
2018/09/25	34	44.41	33	45.09	44.15	1	26,956	0.00%
2018/09/21	41	43.25	153	43.04	43.85	-112	26,206	-0.43%	大賣/鉅額交易
2018/09/20	129	41.37	25	41.11	40.75	104	25,600	0.41%	大買/鉅額交易
2018/09/19	17	41.33	17	41.83	40.20	0	25,686	0.00%
2018/09/18	13	41.23	5	41.23	40.95	8	25,896	0.03%
2018/09/17	31	42.30	11	42.00	42.40	20	26,186	0.08%
2018/09/14	29	40.94	48	40.19	41.45	-19	25,773	-0.07%
2018/09/13	9	38.65	20	39.51	37.70	-11	25,506	-0.04%
2018/09/12	32	38.80	26	38.52	38.65	6	25,568	0.02%
2018/09/11	51	39.56	56	38.99	39.60	-5	25,723	-0.02%
2018/09/10	25	38.91	26	38.86	37.45	-1	25,491	0.00%
2018/09/07	28	43.61	26	41.80	41.50	2	25,119	0.01%
2018/09/06	19	44.65	20	44.43	44.00	-1	25,060	0.00%
2018/09/05	13	44.43	22	44.23	44.55	-9	25,627	-0.04%
2018/09/04	11	43.82	16	43.93	43.85	-5	27,102	-0.02%
2018/09/03	21	44.44	9	45.19	43.55	12	27,874	0.04%
2018/08/31	6	46.53	37	46.54	47.25	-31	28,015	-0.11%
2018/08/30	27	48.46	23	48.05	47.50	4	28,162	0.01%
2018/08/29	15	47.07	14	47.53	47.60	1	28,205	0.00%
2018/08/28	42	47.70	28	47.36	47.10	14	28,746	0.05%
2018/08/27	24	46.08	42	45.34	47.20	-18	28,901	-0.06%
2018/08/24	30	44.51	17	44.94	42.95	13	29,383	0.04%
2018/08/23	2	46.53	13	46.83	46.40	-11	30,829	-0.04%
2018/08/22	4	47.14	16	47.40	47.10	-12	31,632	-0.04%
2018/08/21	25	47.43	12	47.53	47.00	13	33,184	0.04%
2018/08/20	40	48.11	11	47.56	47.00	29	34,269	0.08%
2018/08/17	16.3	51.49	20	51.24	51.80	-3.7	34,573	-0.01%
2018/08/16	29	50.79	32	50.43	51.20	-3	34,777	-0.01%
2018/08/15	25	51.92	9	51.22	50.20	16	35,119	0.05%
2018/08/14	28	52.93	27	52.98	53.50	1	35,718	0.00%
2018/08/13	30	54.57	8	54.40	53.60	22	35,970	0.06%
2018/08/10	13	59.44	13	59.85	58.80	0	36,641	0.00%
2018/08/09	4	58.60	11	59.15	59.60	-7	38,103	-0.02%
2018/08/08	15	59.32	72.1	58.86	58.60	-57.1	39,838	-0.14%
2018/08/07	12	59.61	18	59.43	59.50	-6	40,602	-0.01%
2018/08/06	15.8	57.39	3	57.47	58.30	12.8	41,808	0.03%
2018/08/03	28	56.73	18.2	57.14	57.80	9.8	42,958	0.02%
2018/08/02	53	57.95	18	58.84	56.50	35	43,259	0.08%
2018/08/01	13	62.32	8	62.08	61.80	5	43,841	0.01%
2018/07/31	3	61.60	15	62.13	63.00	-12	45,167	-0.03%
2018/07/30	12	62.77	13	62.55	61.80	-1	45,338	0.00%
2018/07/27	5	63.32	8	63.79	64.60	-3	45,469	-0.01%
2018/07/26	13.4	63.81	77	64.02	63.30	-63.6	45,878	-0.14%
2018/07/25	26	63.55	48	63.38	63.00	-22	46,171	-0.05%
2018/07/24	36	62.91	4	62.83	62.90	32	46,194	0.07%
2018/07/23	31	60.95	66	60.59	62.80	-35	46,073	-0.08%
2018/07/20	147	64.01	32	64.72	62.40	115	46,066	0.25%	大買/鉅額交易
2018/07/19	8	63.66	22	63.90	64.00	-14	45,727	-0.03%
2018/07/18	29	62.02	32	62.02	61.50	-3	46,120	-0.01%
2018/07/17	10	62.88	5	63.52	62.60	5	46,538	0.01%
2018/07/16	13	63.34	50	63.38	64.30	-37	47,402	-0.08%
2018/07/13	30	63.71	17	63.55	62.30	13	48,285	0.03%
2018/07/12	3	62.13	5	62.50	62.10	-2	47,998	0.00%
2018/07/11	16.2	61.26	22	61.78	62.00	-5.9	47,915	-0.01%
2018/07/10	5	61.18	49.4	61.08	62.40	-44.4	47,730	-0.09%
2018/07/09	24	58.96	30	58.32	57.80	-6	47,682	-0.01%
2018/07/06	27	57.01	40	56.17	58.70	-13	47,345	-0.03%
2018/07/05	5	53.74	14	54.19	53.90	-9	46,923	-0.02%
2018/07/04	46	54.05	30	54.09	53.00	16	46,768	0.03%
2018/07/03	11.8	59.04	13	59.77	58.10	-1.2	46,387	0.00%
2018/07/02	30	60.06	16	59.78	59.10	14	46,387	0.03%
2018/06/29	8	60.93	11	61.57	62.30	-3	46,271	-0.01%
2018/06/28	105	61.82	23	62.00	60.80	82	46,268	0.18%	大買/
2018/06/27	29	60.41	14	61.25	61.60	15	45,965	0.03%
2018/06/26	28	59.70	26	59.88	60.70	2	45,735	0.00%
2018/06/25	20	58.12	17	57.93	57.60	3	45,247	0.01%
2018/06/22	19.8	60.37	0	0.00	59.70	19.8	45,234	0.04%
2018/06/21	37.1	62.27	15.1	62.24	62.50	22	45,060	0.05%
2018/06/20	37.2	61.70	27.3	61.16	60.60	9.9	44,997	0.02%
2018/06/19	12	64.75	8	64.76	64.50	4	44,847	0.01%
2018/06/15	12	67.31	3	66.97	66.60	9	44,751	0.02%
2018/06/14	10	67.03	16	67.74	68.10	-6	44,648	-0.01%
2018/06/13	36	68.29	97	68.46	67.00	-61	44,859	-0.14%
2018/06/12	186	71.70	127	72.37	70.00	59	44,681	0.13%	大買/大賣/
2018/06/11	60	67.93	53.2	68.10	69.70	6.8	43,257	0.02%
2018/06/08	23	62.80	17	63.06	63.40	6	42,538	0.01%
2018/06/07	19	65.77	20	66.59	65.00	-1	42,363	0.00%
2018/06/06	12	65.38	2	65.20	66.00	10	42,989	0.02%
2018/06/05	15	64.09	41	63.27	63.70	-26	43,474	-0.06%
2018/06/04	65	67.72	81	67.09	67.30	-16	42,688	-0.04%
2018/06/01	50	68.84	33	69.51	67.10	17	42,378	0.04%
2018/05/31	115	71.53	134	71.58	69.90	-19	41,822	-0.05%	大買/大賣/
2018/05/30	23	66.48	47	66.60	67.80	-24	40,393	-0.06%
2018/05/29	127	67.65	78	68.04	66.40	49	39,562	0.12%	大買/
2018/05/28	148	63.64	161	64.30	64.80	-13	37,968	-0.03%	大買/大賣/
2018/05/25	111	60.35	171	59.73	60.50	-60	36,847	-0.16%	大買/大賣/
2018/05/24	15	59.11	82	59.30	59.30	-67	36,381	-0.18%
2018/05/23	30	59.48	123	59.36	58.90	-93	36,141	-0.26%	大賣/
2018/05/22	132.1	59.81	61	60.81	58.50	71.1	35,613	0.20%	大買/
2018/05/21	247	63.24	161	63.18	62.60	86	34,997	0.25%	大買/大賣/
2018/05/18	38	61.77	68	62.55	63.20	-30	34,507	-0.09%
2018/05/17	154	61.86	310	62.87	61.20	-156	33,760	-0.46%	大買/大賣/鉅額交易
2018/05/16	76	61.19	137	61.55	62.00	-61	32,460	-0.19%	大賣/
2018/05/15	98.1	57.65	24	58.08	57.30	74.1	31,009	0.24%
2018/05/14	130	56.13	97.6	56.72	58.10	32.4	30,392	0.11%	大買/
2018/05/11	139	55.51	27	54.97	52.90	112	29,133	0.38%	大買/鉅額交易
2018/05/10	16	52.23	184.4	51.68	53.50	-168.4	27,993	-0.60%	大賣/鉅額交易
2018/05/09	47	53.36	7	52.90	52.50	40	27,547	0.15%
2018/05/08	53	53.30	53	53.33	53.80	0	26,881	0.00%
2018/05/07	8	48.64	13	48.25	50.00	-5	25,652	-0.02%
2018/05/04	33	48.14	6	47.87	47.25	27	25,600	0.11%
2018/05/03	146	49.55	12	49.29	48.75	134	25,913	0.52%	大買/鉅額交易
2018/05/02	39	48.78	21	48.34	48.90	18	25,992	0.07%
2018/04/30	15	46.76	0	0.00	46.80	15	26,032	0.06%
2018/04/27	3	46.80	7	46.79	46.50	-4	27,327	-0.01%
2018/04/26	27	47.27	19	46.87	45.90	8	28,276	0.03%
2018/04/25	13	46.34	50	46.07	47.60	-37	28,445	-0.13%
2018/04/24	46	48.59	29	49.37	46.25	17	29,126	0.06%
2018/04/23	14	49.99	42	50.15	48.80	-28	28,557	-0.10%
2018/04/20	84	48.85	55	48.54	48.70	29	28,578	0.10%
2018/04/19	27	47.10	53.1	48.02	49.10	-26.1	27,712	-0.09%
2018/04/18	4	44.40	13	44.47	44.65	-9	26,756	-0.03%
2018/04/17	20	44.27	25	45.32	44.05	-5	26,930	-0.02%
2018/04/16	22.5	45.79	19	45.99	45.50	3.5	27,170	0.01%
2018/04/13	16	46.03	34	46.45	45.65	-18	27,575	-0.07%
2018/04/12	23	44.70	13	44.83	44.90	10	27,359	0.04%
2018/04/11	45	45.88	39	45.60	45.05	6	28,225	0.02%
2018/04/10	29	44.65	34	45.14	44.60	-5	28,851	-0.02%
2018/04/09	30	44.27	18	44.52	43.80	12	29,531	0.04%
2018/04/03	5	43.93	9	43.98	44.25	-4	29,498	-0.01%
2018/04/02	9	43.87	7	43.17	43.05	2	29,804	0.01%
2018/03/31	14	43.81	27	43.73	44.00	-13	29,953	-0.04%
2018/03/30	36	45.70	21	45.10	44.70	15	30,304	0.05%
2018/03/29	30	46.66	20	45.71	45.50	10	30,876	0.03%
2018/03/28	5	46.10	1	46.20	45.80	4	30,715	0.01%
2018/03/27	51	47.14	21	47.00	47.15	30	30,879	0.10%
2018/03/26	4	45.13	7	45.49	45.75	-3	31,408	-0.01%
2018/03/23	25	45.26	8	45.08	45.00	17	31,596	0.05%
2018/03/22	23	47.83	24	48.01	47.05	-1	31,550	0.00%
2018/03/21	14	47.61	7	47.59	47.00	7	31,458	0.02%
2018/03/20	12	47.00	8	47.26	47.25	4	31,677	0.01%
2018/03/19	32	48.40	34	48.49	47.65	-2	31,851	-0.01%
2018/03/16	27	48.11	23	48.06	47.20	4	31,592	0.01%
2018/03/15	3	46.50	4	46.76	47.00	-1	31,638	0.00%
2018/03/14	10	47.44	3	47.63	46.90	7	31,960	0.02%
2018/03/13	33	48.15	37	48.14	48.55	-4	32,804	-0.01%
2018/03/12	108	48.06	77	48.14	47.75	31	33,151	0.09%	大買/
2018/03/09	25	45.48	43	46.56	47.50	-18	33,111	-0.05%
2018/03/08	6	43.12	2	43.20	43.20	4	33,139	0.01%
2018/03/07	5	42.48	4	42.68	42.70	1	33,542	0.00%
2018/03/06	9	42.33	10	42.37	42.40	-1	33,993	0.00%
2018/03/05	9	42.77	13	43.27	41.40	-4	34,392	-0.01%
2018/03/02	6	44.22	0	0.00	44.10	6	34,552	0.02%
2018/03/01	1	44.50	3	44.90	45.00	-2	35,135	-0.01%
2018/02/27	13	45.77	3	46.02	45.30	10	35,753	0.03%
2018/02/26	3	45.65	12	45.79	45.50	-9	36,140	-0.02%
2018/02/23	6	44.55	9	44.91	44.50	-3	36,662	-0.01%
2018/02/22	8	44.51	0	0.00	44.15	8	38,036	0.02%
2018/02/21	4	44.46	6	44.83	45.00	-2	39,623	-0.01%
2018/02/12	5	43.52	3	43.58	43.00	2	39,949	0.01%
2018/02/09	24	41.93	20	42.23	42.90	4	40,294	0.01%
2018/02/08	7	44.21	5	43.58	43.50	2	40,591	0.00%
2018/02/07	6	44.87	9	44.99	45.10	-3	40,855	-0.01%
2018/02/06	32	43.95	13	44.29	42.50	19	41,706	0.05%
2018/02/05	2	45.48	0	0.00	47.20	2	43,336	0.00%
2018/02/02	5	47.22	12	47.20	47.20	-7	44,680	-0.02%
2018/02/01	2	48.18	6	48.71	48.00	-4	46,364	-0.01%
2018/01/31	9	47.59	3	47.45	48.00	6	47,867	0.01%
2018/01/30	15	49.27	49	48.60	48.60	-34	48,603	-0.07%
2018/01/29	18	49.96	14	49.86	49.85	4	48,644	0.01%
2018/01/26	32	50.55	27	49.05	49.00	5	48,988	0.01%
2018/01/25	13	49.70	19	51.15	49.50	-6	48,892	-0.01%
2018/01/24	24	52.64	27	52.63	52.30	-3	48,813	-0.01%
2018/01/23	42	54.09	35	52.91	52.40	7	49,067	0.01%
2018/01/22	20	51.75	21.1	52.45	53.60	-1.1	48,434	0.00%
2018/01/19	18	48.40	21	48.61	48.75	-3	49,111	-0.01%
2018/01/18	24	48.18	34	48.40	47.90	-10	49,222	-0.02%
2018/01/17	7	47.15	7	47.49	46.90	0	49,485	0.00%
2018/01/16	47	47.76	24	47.47	47.05	23	50,360	0.05%
2018/01/15	17	46.32	31	46.62	47.00	-14	51,050	-0.03%
2018/01/12	15	46.49	9	46.87	45.90	6	51,888	0.01%
2018/01/11	8	45.88	5	46.01	46.20	3	52,157	0.01%
2018/01/10	11	46.27	6	46.44	45.85	5	52,303	0.01%
2018/01/09	22	46.96	138	46.39	47.25	-116	52,530	-0.22%	大賣/鉅額交易
2018/01/08	13	46.33	21	46.09	45.05	-8	52,941	-0.02%
2018/01/05	31.1	47.84	58.6	47.65	47.15	-27.5	53,817	-0.05%
2018/01/04	85	45.36	24	45.24	46.50	61	54,411	0.11%
2018/01/03	45	44.58	28	44.19	43.95	17	53,809	0.03%
2018/01/02	11	42.44	14	42.48	42.35	-3	53,322	-0.01%