合晶 (6182)-統一-內湖券商分點個股進出

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
▼0.85
漲幅
-2.14%
成交量
3,707張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合晶 (6182)籌碼相關－統一-內湖券商分點個股進出

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

統一-內湖券商分點個股進出
統一-內湖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
2024/04/11	4	39.64	0	0.00	39.55	4	2,967	0.13%
2024/04/02	1	39.80	0	0.00	40.15	1	3,112	0.03%
2024/04/01	12	39.69	12	39.95	39.90	0	3,203	0.00%
2024/03/25	0	0.00	1	39.70	39.10	-1	3,432	-0.03%
2024/03/21	1	40.15	0	0.00	40.00	1	3,678	0.03%
2024/03/11	70	42.32	71	41.80	41.60	-1	4,453	-0.02%
2024/03/08	3.9	42.29	1	42.60	42.35	2.9	4,322	0.07%
2024/03/07	1	40.00	0	0.00	39.95	1	3,985	0.03%
2024/03/06	0	40.15	0	0.00	39.85	0	3,958	0.00%
2024/02/29	1	39.95	1	39.85	39.80	0	4,017	0.00%
2024/01/26	3	41.47	3	41.42	41.35	0	4,131	0.00%
2024/01/17	2	42.43	0	0.00	42.20	2	4,333	0.05%
2024/01/08	0	0.00	1	43.50	43.55	-1	4,326	-0.02%
2024/01/05	1	43.15	0	0.00	43.05	1	4,347	0.02%
2024/01/04	0	0.00	5	43.05	43.25	-5	4,341	-0.12%
2023/12/28	39	43.67	0	0.00	43.55	39	4,277	0.91%
2023/12/27	1.5	43.82	0	0.00	43.95	1.5	4,250	0.04%
2023/12/22	0	0.00	6	44.10	44.10	-6	4,096	-0.15%
2023/12/21	4	44.10	0	0.00	44.05	4	4,051	0.10%
2023/12/20	8	44.95	0	0.00	44.65	8	3,989	0.20%
2023/12/19	4	45.10	0	0.00	45.00	4	3,943	0.10%
2023/12/18	12	46.73	1	47.90	46.05	11	3,839	0.29%
2023/12/15	10	48.65	6	48.32	48.05	4	3,768	0.11%
2023/12/14	5	46.45	5	46.92	47.40	0	3,495	0.00%
2023/12/13	17	47.96	31	48.01	46.45	-14	3,474	-0.40%
2023/12/12	10	46.50	1	47.15	47.60	9	3,179	0.28%
2023/12/08	0	0.00	3	44.60	44.50	-3	2,993	-0.10%
2023/12/07	0	0.00	3	44.00	43.80	-3	3,090	-0.10%
2023/11/29	1	44.95	10	45.05	45.20	-9	3,346	-0.27%
2023/11/28	2	44.50	0	0.00	44.85	2	3,332	0.06%
2023/11/21	0	43.60	0	0.00	43.60	0	3,334	0.00%
2023/11/15	0.8	43.35	0	0.00	43.00	0.8	3,371	0.02%
2023/11/07	2	43.10	0	0.00	43.00	2	3,444	0.06%
2023/10/30	0	0.00	1	45.30	45.10	-1	3,470	-0.03%
2023/10/27	3	46.40	3	46.40	45.80	0	3,464	0.00%
2023/10/25	0	0.00	2	46.60	46.15	-2	3,467	-0.06%
2023/10/24	1	46.70	0	0.00	46.70	1	3,475	0.03%
2023/10/13	1	46.50	1	46.60	46.50	0	3,861	0.00%
2023/09/26	1	44.80	1	44.75	44.65	0	4,648	0.00%
2023/09/22	3	44.88	0	0.00	45.20	3	4,714	0.06%
2023/09/21	0	0.00	1	44.90	44.85	-1	4,742	-0.02%
2023/09/18	1	47.20	1	46.95	46.70	0	4,853	0.00%
2023/09/15	1	46.70	2	46.65	46.50	-1	4,802	-0.02%
2023/09/14	1	46.20	1	46.20	46.00	0	4,750	0.00%
2023/09/07	3	44.85	4	44.68	44.85	-1	4,970	-0.02%
2023/09/01	0	0.00	2	43.00	43.10	-2	4,864	-0.04%
2023/08/31	1	42.80	1	42.75	42.60	0	4,871	0.00%
2023/08/30	0	0.00	3	42.48	42.45	-3	4,885	-0.06%
2023/08/23	2	42.00	2	42.30	42.00	0	4,928	0.00%
2023/08/11	0	0.00	1	40.10	39.95	-1	4,795	-0.02%
2023/08/10	0	0.00	5	40.25	40.00	-5	4,773	-0.10%
2023/08/09	2	40.70	0	0.00	40.45	2	4,724	0.04%
2023/07/27	1	43.60	0	0.00	43.60	1	4,464	0.02%
2023/07/26	0	0.00	1	42.60	42.75	-1	4,454	-0.02%
2023/07/25	1	44.10	0	0.00	43.55	1	4,430	0.02%
2023/07/24	1	43.00	0	0.00	43.05	1	4,423	0.02%
2023/07/21	3	44.53	0	0.00	44.40	3	4,421	0.07%
2023/07/19	2	46.15	1	45.60	45.60	1	4,456	0.02%
2023/07/18	10	48.52	0	0.00	48.60	10	4,399	0.23%
2023/07/17	5	48.71	0	0.00	48.90	5	4,293	0.12%
2023/07/14	1	48.05	10	48.25	48.45	-9	4,239	-0.21%
2023/07/13	6	47.73	0	0.00	47.35	6	4,166	0.14%
2023/07/12	4	48.43	0	0.00	48.10	4	4,123	0.10%
2023/07/11	0	0.00	0.1	47.70	47.80	-0.1	4,014	0.00%
2023/07/10	3	46.83	15.1	47.40	47.30	-12.1	3,981	-0.30%
2023/07/07	8.1	46.85	0	0.00	46.70	8.1	3,963	0.20%
2023/07/06	6.1	47.60	13	47.78	47.75	-7	3,922	-0.18%
2023/07/05	1.1	47.05	0	0.00	47.35	1.1	3,870	0.03%
2023/07/04	6	46.85	0	0.00	46.75	6	3,838	0.16%
2023/07/03	0	0.00	3	47.40	47.30	-3	3,841	-0.08%
2023/06/30	0	0.00	4	47.15	47.30	-4	3,822	-0.10%
2023/06/29	9	46.87	0	0.00	46.95	9	3,842	0.23%
2023/06/28	5	46.90	0	0.00	47.20	5	3,834	0.13%
2023/06/26	0	0.00	1	46.15	46.15	-1	3,751	-0.03%
2023/06/21	0	0.00	1	46.15	46.15	-1	3,831	-0.03%
2023/06/16	1	46.45	0	0.00	46.65	1	4,269	0.02%
2023/06/15	1	46.35	12	46.45	46.40	-11	4,270	-0.26%
2023/06/14	2	46.43	0	0.00	46.30	2	4,244	0.05%
2023/06/07	2	45.05	0	0.00	45.20	2	4,335	0.05%
2023/06/05	4	45.65	4	45.25	45.40	0	4,430	0.00%
2023/06/01	3	44.65	0	0.00	44.65	3	4,454	0.07%
2023/05/31	0	0.00	2	45.00	44.95	-2	4,466	-0.04%
2023/05/16	1	42.85	1	42.80	42.80	0	4,638	0.00%
2023/05/09	1	43.00	0	0.00	42.60	1	4,975	0.02%
2023/05/08	1	43.95	0	0.00	43.80	1	4,988	0.02%
2023/04/21	1	44.65	0	0.00	44.10	1	5,301	0.02%
2023/04/19	4	45.63	0	0.00	45.25	4	5,337	0.07%
2023/04/18	1	46.15	4	46.24	46.15	-3	5,261	-0.06%
2023/04/17	3	46.10	0.1	46.30	46.15	2.9	5,238	0.06%
2023/04/13	2	47.25	0	0.00	46.85	2	5,147	0.04%
2023/04/12	0.1	47.90	3	48.20	48.35	-2.9	5,035	-0.06%
2023/04/11	0	0.00	3	48.45	48.30	-3	4,993	-0.06%
2023/04/10	4	48.60	3.1	48.51	48.65	0.9	4,980	0.02%
2023/04/07	0.1	47.90	0	0.00	47.90	0.1	4,918	0.00%
2023/03/31	0	0.00	23	48.96	48.50	-23	4,867	-0.47%
2023/03/29	3	48.05	0	0.00	48.00	3	4,819	0.06%
2023/03/28	3	49.55	3	48.90	48.10	0	4,807	0.00%
2023/03/24	3	49.50	1	49.15	49.35	2	4,633	0.04%
2023/03/23	2	48.55	2	49.10	49.55	0	4,531	0.00%
2023/03/22	4	48.40	0	0.00	48.90	4	4,355	0.09%
2023/03/21	0	0.00	1.1	48.25	47.70	-1.1	4,191	-0.03%
2023/03/20	2.1	46.64	1	47.20	47.20	1.1	4,007	0.03%
2023/03/16	1	46.60	1	46.70	46.45	0	3,860	0.00%
2023/03/15	6	45.70	15	46.10	45.95	-9	3,782	-0.24%
2023/03/13	7	44.71	0	0.00	44.75	7	3,733	0.19%
2023/03/10	2	45.85	0	0.00	45.40	2	3,731	0.05%
2023/03/09	1	46.45	3	46.52	46.20	-2	3,782	-0.05%
2023/03/08	1	46.65	0	0.00	46.90	1	3,772	0.03%
2023/02/24	0	0.00	2	44.70	44.90	-2	3,889	-0.05%
2023/02/23	0	0.00	3	45.35	45.35	-3	3,899	-0.08%
2023/02/20	0	0.00	2	46.40	46.35	-2	4,028	-0.05%
2023/02/16	10	45.95	10	46.20	46.45	0	4,165	0.00%
2023/02/10	0	0.00	2	46.70	45.70	-2	4,528	-0.04%
2023/02/09	0	0.00	5	47.00	46.65	-5	4,594	-0.11%
2023/02/08	1	46.30	0	0.00	46.15	1	4,578	0.02%
2023/02/07	0	0.00	2	45.45	46.20	-2	4,562	-0.04%
2023/02/02	5	46.22	0	0.00	46.10	5	4,610	0.11%
2023/02/01	9	45.35	0	0.00	45.50	9	4,585	0.20%
2023/01/17	13	42.30	0	0.00	42.10	13	4,472	0.29%
2023/01/09	32	43.85	2	43.85	44.25	30	4,683	0.64%
2022/12/30	0	0.00	4	41.30	40.80	-4	4,942	-0.08%
2022/12/29	4	40.80	0	0.00	41.00	4	5,014	0.08%
2022/12/28	5	40.95	35	41.18	40.75	-30	5,203	-0.58%
2022/12/27	0	0.00	25	42.23	42.15	-25	5,257	-0.48%
2022/12/08	0	0.00	3	44.85	44.85	-3	6,563	-0.05%
2022/12/06	2	47.25	0	0.00	46.00	2	6,609	0.03%
2022/12/05	1	47.90	8	47.60	47.70	-7	6,613	-0.11%
2022/12/02	1	47.55	3	47.55	47.60	-2	6,622	-0.03%
2022/12/01	4	47.74	5	47.47	47.70	-1	6,644	-0.02%
2022/11/30	1	45.60	0	0.00	45.95	1	6,594	0.02%
2022/11/29	0	0.00	1	44.50	45.20	-1	6,728	-0.01%
2022/11/28	0	0.00	8	45.93	45.55	-8	6,740	-0.12%
2022/11/25	5	46.37	13	46.39	45.90	-8	6,802	-0.12%
2022/11/24	13	46.30	3	46.42	46.50	10	6,820	0.15%
2022/11/23	1	45.70	0	0.00	45.20	1	6,795	0.01%
2022/11/16	0	0.00	20	45.97	46.10	-20	7,464	-0.27%
2022/11/15	22	45.71	0	0.00	46.00	22	7,430	0.30%
2022/11/14	3	44.93	2	44.60	45.00	1	7,468	0.01%
2022/11/11	6	45.90	9	45.26	44.75	-3	7,530	-0.04%
2022/11/10	1	43.75	5	43.84	43.80	-4	7,430	-0.05%
2022/11/09	2	42.80	3	42.75	43.00	-1	7,527	-0.01%
2022/11/08	3	42.85	0	0.00	42.25	3	7,570	0.04%
2022/11/07	2	42.55	0	0.00	42.35	2	7,805	0.03%
2022/11/04	1	41.55	1	42.20	42.20	0	8,032	0.00%
2022/11/01	4	40.25	4	40.20	40.20	0	8,034	0.00%
2022/10/28	0	0.00	2	39.10	39.05	-2	8,131	-0.02%
2022/10/24	2	40.05	0	0.00	38.95	2	8,111	0.02%
2022/10/21	0	0.00	10	38.60	39.05	-10	8,078	-0.12%
2022/10/20	0	0.00	4	38.50	38.70	-4	8,089	-0.05%
2022/10/18	6	39.80	4	39.78	39.55	2	8,090	0.02%
2022/10/13	10	38.35	0	0.00	36.40	10	8,282	0.12%
2022/10/07	5	40.51	0	0.00	40.60	5	8,336	0.06%
2022/10/06	0	0.00	5	41.15	41.10	-5	8,352	-0.06%
2022/10/05	12	41.13	6	40.80	40.80	6	8,345	0.07%
2022/10/04	2	39.65	0	0.00	39.90	2	8,311	0.02%
2022/09/29	0	0.00	1	38.60	38.30	-1	8,428	-0.01%
2022/09/28	2	39.10	1	38.55	37.90	1	8,439	0.01%
2022/09/27	8	39.33	6	38.98	40.30	2	8,331	0.02%
2022/09/26	40	43.63	0	0.00	40.15	40	8,083	0.49%
2022/09/23	2	45.83	42	44.64	44.60	-40	7,976	-0.50%
2022/09/22	8	45.61	0	0.00	45.80	8	7,992	0.10%
2022/09/21	2	46.05	5	45.97	45.35	-3	7,978	-0.04%
2022/09/20	2	46.85	0	0.00	46.60	2	7,971	0.03%
2022/09/16	2	47.55	0	0.00	47.25	2	8,045	0.02%
2022/09/15	4.2	48.82	0	0.00	48.25	4.2	8,114	0.05%
2022/09/14	0	0.00	80	47.75	48.80	-80	8,186	-0.98%
2022/09/13	80	48.94	1	49.15	48.90	79	8,228	0.96%
2022/09/12	2	49.35	0	0.00	49.30	2	8,309	0.02%
2022/09/07	1	47.00	1	46.60	46.50	0	8,480	0.00%
2022/09/06	2	47.68	0	0.00	47.30	2	8,494	0.02%
2022/09/05	0	0.00	1	48.95	48.50	-1	8,483	-0.01%
2022/09/02	1	51.30	1	51.30	51.00	0	8,479	0.00%
2022/08/30	3	51.77	0.1	51.60	52.00	2.9	8,477	0.03%
2022/08/26	11	54.38	1	53.30	52.70	10	8,393	0.12%
2022/08/25	2	53.25	18	53.09	53.60	-16	8,176	-0.20%
2022/08/24	4	51.00	2	50.30	50.30	2	7,970	0.03%
2022/08/23	0	0.00	4	50.50	50.70	-4	8,204	-0.05%
2022/08/19	12	52.29	0	0.00	51.60	12	8,626	0.14%
2022/08/18	0	0.00	13	51.40	51.50	-13	8,886	-0.15%
2022/08/17	1	51.10	0	0.00	50.90	1	8,984	0.01%
2022/08/16	7	50.93	0	0.00	51.00	7	9,064	0.08%
2022/08/15	11	50.05	1	50.00	50.20	10	8,954	0.11%
2022/08/12	62	50.30	58	50.10	50.30	4	8,964	0.04%
2022/08/11	63	49.75	5	49.70	49.60	58	8,792	0.66%
2022/08/10	1	47.70	0.6	47.60	47.60	0.4	8,698	0.00%
2022/08/09	10	47.00	10	47.35	47.10	0	8,845	0.00%
2022/08/08	0	0.00	10	45.75	45.95	-10	9,344	-0.11%
2022/08/04	10	44.80	0	0.00	45.30	10	9,801	0.10%
2022/07/28	0	0.00	10	47.50	47.00	-10	10,780	-0.09%
2022/07/27	10	46.20	0	0.00	47.15	10	10,957	0.09%
2022/07/26	0.5	46.30	0	0.00	45.90	0.5	10,981	0.00%
2022/07/20	30	47.95	41	47.39	47.25	-11	11,225	-0.10%
2022/07/19	0	0.00	2	46.50	46.55	-2	11,345	-0.02%
2022/07/15	1	46.90	0	0.00	47.55	1	11,364	0.01%
2022/07/14	12	44.33	10	46.05	46.15	2	11,335	0.02%
2022/07/13	10	45.25	0	0.00	44.80	10	11,443	0.09%
2022/07/12	30	45.12	50	44.44	44.00	-20	11,600	-0.17%
2022/07/11	1	47.10	0	0.00	47.30	1	11,749	0.01%
2022/07/05	10	45.65	0	0.00	46.00	10	12,371	0.08%
2022/07/01	0	0.00	1	45.25	45.05	-1	12,365	-0.01%
2022/06/30	1	48.40	0	0.00	48.05	1	12,273	0.01%
2022/06/29	1	50.50	0	0.00	50.50	1	12,324	0.01%
2022/06/27	0	0.00	2	52.30	52.40	-2	12,592	-0.02%
2022/06/23	1	49.50	5	49.15	49.95	-4	13,229	-0.03%
2022/06/22	6	51.43	0	0.00	50.20	6	14,000	0.04%
2022/06/21	0	0.00	9	52.16	52.40	-9	14,530	-0.06%
2022/06/20	0	0.00	1	52.50	50.20	-1	14,839	-0.01%
2022/06/15	1	57.60	0	0.00	57.00	1	14,993	0.01%
2022/06/14	1	57.20	1	57.70	58.40	0	15,309	0.00%
2022/06/13	2	57.95	0	0.00	57.70	2	15,378	0.01%
2022/06/10	1	60.50	1	60.50	60.50	0	15,371	0.00%
2022/06/08	10	62.00	0	0.00	60.80	10	15,664	0.06%
2022/06/06	1	61.70	0	0.00	61.00	1	16,035	0.01%
2022/06/02	1	61.20	1	61.60	61.60	0	16,288	0.00%
2022/06/01	1	61.70	0	0.00	61.60	1	16,483	0.01%
2022/05/30	0	0.00	2	62.20	62.00	-2	16,441	-0.01%
2022/05/27	2	61.15	2	60.75	60.70	0	16,268	0.00%
2022/05/26	4	60.58	4	60.38	60.00	0	16,175	0.00%
2022/05/24	4	59.03	1	57.90	57.50	3	15,892	0.02%
2022/05/23	1	59.50	0	0.00	59.40	1	15,785	0.01%
2022/05/20	3	59.13	3	59.60	59.60	0	15,830	0.00%
2022/05/18	5	59.68	12	60.50	59.30	-7	15,781	-0.04%
2022/05/17	14	58.92	1.1	59.98	60.10	12.9	15,738	0.08%
2022/05/16	4	60.35	21	61.32	58.60	-17	15,715	-0.11%
2022/05/13	2	58.10	7	59.27	59.70	-5	15,340	-0.03%
2022/05/12	25	56.07	16	56.20	55.50	9	15,166	0.06%
2022/05/11	11	56.89	2	57.30	56.90	9	15,825	0.06%
2022/05/10	2	55.25	1	56.20	58.00	1	16,239	0.01%
2022/05/09	0	0.00	1	56.80	56.60	-1	16,322	-0.01%
2022/05/06	10	55.00	11	55.46	55.50	-1	16,342	-0.01%
2022/05/05	5	57.84	5	56.78	57.80	0	16,717	0.00%
2022/05/04	4	55.55	2	56.70	55.60	2	16,714	0.01%
2022/05/03	4	55.15	8	55.34	55.50	-4	16,822	-0.02%
2022/04/29	0	0.00	5	54.90	54.30	-5	17,101	-0.03%
2022/04/28	10	53.80	0	0.00	54.70	10	17,318	0.06%
2022/04/27	0	0.00	1	53.00	53.80	-1	17,354	-0.01%
2022/04/26	3	55.40	2	55.10	54.70	1	17,287	0.01%
2022/04/25	1	55.10	7	54.30	54.20	-6	17,357	-0.03%
2022/04/22	1	58.00	10	58.20	57.90	-9	17,523	-0.05%
2022/04/21	10	59.80	0	0.00	59.90	10	17,766	0.06%
2022/04/19	2	59.30	1	60.70	59.30	1	18,412	0.01%
2022/04/18	6	59.47	4	59.55	59.00	2	18,403	0.01%
2022/04/15	7	58.54	0.5	59.90	58.40	6.5	18,432	0.04%
2022/04/14	2	60.90	0	0.00	60.80	2	18,655	0.01%
2022/04/11	3	65.10	0	0.00	62.60	3	18,728	0.02%
2022/04/06	1	68.50	0	0.00	69.40	1	19,232	0.01%
2022/03/31	0	0.00	1	69.00	68.90	-1	19,841	-0.01%
2022/03/30	1	69.80	0	0.00	69.80	1	19,946	0.01%
2022/03/29	3	70.77	7	70.17	70.00	-4	20,416	-0.02%
2022/03/28	12	68.94	5.2	68.81	70.50	6.9	20,327	0.03%
2022/03/25	18	71.67	15	72.24	71.10	3	20,092	0.01%
2022/03/24	6	76.60	6	77.12	76.30	0	19,374	0.00%
2022/03/23	7	79.17	2	78.55	79.00	5	19,064	0.03%
2022/03/21	10	76.70	16	76.00	75.80	-6	19,753	-0.03%
2022/03/18	0	0.00	1	74.70	75.30	-1	20,122	0.00%
2022/03/17	7	75.00	2	74.65	74.90	5	20,327	0.02%
2022/03/15	3	71.37	7	71.11	70.20	-4	21,408	-0.02%
2022/03/14	6	72.52	1	73.40	72.50	5	23,269	0.02%
2022/03/10	1	71.80	3	71.60	71.70	-2	24,096	-0.01%
2022/03/09	1	69.20	1	68.60	68.60	0	24,579	0.00%
2022/03/08	4	70.48	2	71.60	68.10	2	25,744	0.01%
2022/03/07	1	71.70	10	72.74	72.00	-9	27,870	-0.03%
2022/03/04	0	0.00	1	76.20	76.50	-1	30,560	0.00%
2022/03/03	10	78.10	3	77.67	77.40	7	32,162	0.02%
2022/03/02	2.5	76.16	4	76.30	76.30	-1.5	33,425	0.00%
2022/03/01	0	0.00	1	74.60	75.20	-1	35,505	0.00%
2022/02/24	3	72.50	7	72.51	71.50	-4	37,706	-0.01%
2022/02/16	4	78.38	3.2	78.82	78.10	0.8	39,830	0.00%
2022/02/14	4	77.93	4	78.43	77.80	0	40,215	0.00%
2022/02/11	13	79.95	9	78.83	79.70	4	40,771	0.01%
2022/02/10	0	0.00	5	76.84	78.10	-5	40,750	-0.01%
2022/02/09	1	74.90	0	0.00	74.70	1	40,664	0.00%
2022/02/08	1	73.30	0	0.00	73.00	1	41,039	0.00%
2022/02/07	13	73.05	36	73.21	73.40	-23	40,868	-0.06%
2022/01/26	7	76.71	7	74.91	76.80	0	40,695	0.00%
2022/01/25	9	76.66	8	75.50	75.40	1	41,051	0.00%
2022/01/24	6	73.70	12	75.06	75.30	-6	41,508	-0.01%
2022/01/21	0.2	75.60	8	74.93	73.10	-7.8	41,929	-0.02%
2022/01/20	0	0.00	1	76.70	77.60	-1	41,885	0.00%
2022/01/18	5.2	79.29	0	0.00	78.60	5.2	41,937	0.01%
2022/01/17	5	78.70	8	79.23	79.30	-3	41,950	-0.01%
2022/01/14	36	78.08	18	76.93	78.10	18	42,033	0.04%
2022/01/13	0.2	79.56	1.3	80.04	79.60	-1	42,427	0.00%
2022/01/12	10	78.20	10	79.90	78.20	0	42,420	0.00%
2022/01/11	2	78.50	0	0.00	78.30	2	42,167	0.00%
2022/01/10	6.7	77.31	2	79.80	80.00	4.7	42,243	0.01%
2022/01/07	3	78.93	10	80.45	78.50	-7	42,337	-0.02%
2022/01/05	1	84.10	1	82.60	82.50	0	42,144	0.00%
2022/01/04	2	84.80	6	85.27	85.50	-4	42,220	-0.01%
2022/01/03	12	86.86	6	86.03	84.80	6	42,114	0.01%
2021/12/30	16	85.01	8	85.41	85.50	8	42,011	0.02%
2021/12/29	4	85.85	3	85.27	85.00	1	42,044	0.00%
2021/12/28	25	85.14	23	84.30	84.20	2	41,934	0.00%
2021/12/27	6	84.83	6	83.90	84.70	0	41,756	0.00%
2021/12/24	102	84.32	100	83.40	82.50	2	41,692	0.00%	大買/
2021/12/23	14	83.84	19	84.83	83.20	-5	41,679	-0.01%
2021/12/22	4	81.35	7	82.30	81.00	-3	41,410	-0.01%
2021/12/21	3	81.10	1	82.70	81.20	2	41,428	0.00%
2021/12/17	11	83.39	13	82.45	82.40	-2	41,536	0.00%
2021/12/16	3	84.63	7.4	84.90	84.50	-4.4	41,773	-0.01%
2021/12/14	12	81.49	35	80.66	81.60	-23	41,013	-0.06%
2021/12/13	17	83.29	4	83.88	82.80	13	40,747	0.03%
2021/12/10	29	85.18	116	85.13	84.90	-87	40,474	-0.21%	大賣/
2021/12/09	68	86.13	87	86.48	84.60	-19	39,901	-0.05%
2021/12/08	57	88.35	57	87.92	88.40	0	39,235	0.00%
2021/12/07	7	82.57	26	83.73	84.30	-19	37,600	-0.05%
2021/12/06	96	84.00	72	83.39	83.30	24	37,365	0.06%
2021/12/03	70	85.68	22	86.25	86.50	48	37,287	0.13%
2021/12/02	84	86.25	33	85.25	85.40	51	37,252	0.14%
2021/12/01	10.1	85.70	25.3	85.76	86.70	-15.2	36,316	-0.04%
2021/11/30	95	86.02	82.4	83.34	81.80	12.6	34,565	0.04%
2021/11/29	26.6	83.07	111	78.95	84.90	-84.4	32,731	-0.26%	大賣/
2021/11/26	204	77.83	117	77.31	77.20	87	31,324	0.28%	大買/大賣/
2021/11/25	123.4	76.77	87	78.09	79.70	36.4	30,253	0.12%	大買/
2021/11/24	57	76.39	86.6	75.95	76.40	-29.6	28,302	-0.10%
2021/11/23	9	69.66	12	69.53	69.50	-3	27,223	-0.01%
2021/11/22	154	69.72	186.1	70.55	71.20	-32.1	27,501	-0.12%	大買/大賣/
2021/11/19	0	0.00	1	68.90	67.30	-1	27,702	0.00%
2021/11/18	3	67.90	16	67.85	67.70	-13	27,758	-0.05%
2021/11/17	11	67.88	7	68.81	68.90	4	27,904	0.01%
2021/11/16	63.1	69.83	17	69.62	68.20	46.1	27,849	0.17%
2021/11/15	4	67.33	27	67.69	67.40	-23	27,355	-0.08%
2021/11/12	8	67.24	24	67.24	66.80	-16	27,411	-0.06%
2021/11/11	18	69.24	3	68.70	68.60	15	27,191	0.06%
2021/11/10	13	68.84	71	69.44	69.60	-58	27,049	-0.21%
2021/11/09	125	68.40	43	68.27	68.30	82	26,377	0.31%	大買/
2021/11/08	2	67.30	12	67.64	66.60	-10	25,834	-0.04%
2021/11/05	3	66.47	3	69.27	66.30	0	25,599	0.00%
2021/11/03	17	64.56	8	64.16	64.10	9	25,388	0.04%
2021/11/02	1.1	65.25	6	67.15	65.50	-4.9	25,396	-0.02%
2021/11/01	3	67.57	10	67.10	68.00	-7	25,138	-0.03%
2021/10/29	4	64.08	13	64.70	64.20	-9	24,825	-0.04%
2021/10/28	6	63.25	0	0.00	61.60	6	24,286	0.02%
2021/10/27	3	61.80	5	61.86	62.10	-2	24,335	-0.01%
2021/10/26	1	61.70	3	61.90	61.20	-2	24,811	-0.01%
2021/10/25	2	61.70	0	0.00	61.60	2	25,087	0.01%
2021/10/22	5	61.50	33	61.64	62.00	-28	25,756	-0.11%
2021/10/21	32	60.50	3.2	60.32	60.50	28.8	26,940	0.11%
2021/10/20	5	58.60	5	58.62	58.30	0	27,151	0.00%
2021/10/19	0	0.00	10	58.00	57.10	-10	27,572	-0.04%
2021/10/18	1	57.10	15	58.05	56.80	-14	28,329	-0.05%
2021/10/15	29	58.77	3	57.80	58.80	26	28,865	0.09%
2021/10/14	5	55.24	3	55.33	55.10	2	29,007	0.01%
2021/10/13	23	56.56	3	56.60	54.90	20	29,386	0.07%
2021/10/12	6	59.35	6	57.65	57.70	0	29,393	0.00%
2021/10/08	1	61.00	1	60.70	61.30	0	29,452	0.00%
2021/10/07	1	61.00	1	61.80	62.10	0	29,875	0.00%
2021/10/05	2	59.35	2	57.45	60.40	0	32,249	0.00%
2021/10/04	1	60.00	6	60.85	58.20	-5	32,428	-0.02%
2021/10/01	6	60.48	0	0.00	60.50	6	33,205	0.02%
2021/09/30	3	63.73	1	62.40	63.60	2	34,625	0.01%
2021/09/29	5	63.74	1	63.20	63.20	4	34,630	0.01%
2021/09/28	72	67.47	3	67.30	67.10	69	34,636	0.20%
2021/09/27	5.2	68.12	4	68.90	68.10	1.2	34,805	0.00%
2021/09/24	11	69.87	217	70.60	69.00	-206	35,209	-0.59%	大賣/鉅額交易
2021/09/23	216	69.61	51	70.29	69.60	165	35,387	0.47%	大買/鉅額交易
2021/09/22	50	67.40	1	69.40	69.30	49	35,842	0.14%
2021/09/17	1	68.10	0	0.00	69.40	1	36,073	0.00%
2021/09/16	13	68.65	17.1	68.92	69.00	-4.1	36,748	-0.01%
2021/09/14	0.2	68.20	0	0.00	68.10	0.2	39,322	0.00%
2021/09/13	0	0.00	2	68.30	68.30	-2	40,604	0.00%
2021/09/10	2.1	66.99	53	67.05	69.30	-50.9	41,229	-0.12%
2021/09/09	4	66.93	11	67.43	67.00	-7	43,160	-0.02%
2021/09/08	65	64.99	0	0.00	65.00	65	43,523	0.15%
2021/09/07	12.2	69.05	10	70.70	68.60	2.2	43,238	0.01%
2021/09/06	28.6	71.29	27	70.69	70.60	1.6	42,950	0.00%
2021/09/03	1	71.40	21	70.63	72.00	-20	42,853	-0.05%
2021/09/02	505	72.26	483	71.92	68.80	22	43,072	0.05%	大買/大賣/
2021/09/01	0	0.00	5	69.42	70.70	-5	42,978	-0.01%
2021/08/31	42	70.17	45	70.35	70.40	-3	43,744	-0.01%
2021/08/30	1	70.30	89	69.58	69.60	-88	43,580	-0.20%
2021/08/27	213	68.97	29	70.14	68.70	184	43,718	0.42%	大買/鉅額交易
2021/08/26	16	69.44	216	69.29	70.20	-200	43,464	-0.46%	大賣/鉅額交易
2021/08/25	5	67.16	8	69.09	68.70	-3	42,798	-0.01%
2021/08/24	4	65.35	15	65.62	64.60	-11	41,825	-0.03%
2021/08/23	1	64.80	1	65.20	64.90	0	41,991	0.00%
2021/08/20	2	61.90	14	62.81	62.00	-12	42,002	-0.03%
2021/08/19	5	60.70	2	60.60	60.00	3	42,029	0.01%
2021/08/18	40	58.22	9	57.79	60.30	31	42,809	0.07%
2021/08/17	6	59.42	2	59.10	56.00	4	42,930	0.01%
2021/08/16	10	59.75	10	60.00	59.20	0	42,830	0.00%
2021/08/13	1	62.00	3	61.03	59.80	-2	42,736	0.00%
2021/08/12	1	63.20	3	63.10	63.00	-2	42,761	0.00%
2021/08/11	16	62.11	6	62.67	63.00	10	42,854	0.02%
2021/08/10	29	65.78	13	64.18	62.70	16	42,903	0.04%
2021/08/09	5	66.00	5	67.02	65.50	0	43,104	0.00%
2021/08/06	5	69.88	6	69.95	69.30	-1	43,250	0.00%
2021/08/05	1	71.80	4	71.70	71.60	-3	43,441	-0.01%
2021/08/04	0	0.00	13.3	71.49	69.70	-13.3	43,842	-0.03%
2021/08/03	1	69.90	2	69.20	69.00	-1	43,935	0.00%
2021/08/02	5	68.80	3	68.90	68.70	2	44,212	0.00%
2021/07/30	4	71.30	7	71.59	69.80	-3	44,358	-0.01%
2021/07/29	21	69.82	3	69.40	71.80	18	44,148	0.04%
2021/07/28	41	66.90	63	67.47	67.60	-22	44,340	-0.05%
2021/07/27	64	72.93	23	73.04	71.70	41	44,608	0.09%
2021/07/26	15	70.01	19	71.09	71.20	-4	43,726	-0.01%
2021/07/23	24.3	68.83	5	70.00	67.90	19.3	43,313	0.04%
2021/07/22	12	69.06	32	68.51	69.30	-20	43,250	-0.05%
2021/07/21	12	67.46	8	67.91	66.40	4	43,084	0.01%
2021/07/20	5	66.32	6	66.45	65.10	-1	44,059	0.00%
2021/07/19	7	67.10	1	66.90	67.10	6	45,994	0.01%
2021/07/16	2	66.10	2	64.50	65.10	0	47,289	0.00%
2021/07/15	2	65.10	12	65.87	65.50	-10	50,274	-0.02%
2021/07/14	12	66.77	68	68.25	66.50	-56	51,027	-0.11%
2021/07/13	91	68.23	14	69.26	67.10	77	50,995	0.15%
2021/07/12	15	66.10	45	64.91	67.70	-30	49,305	-0.06%
2021/07/09	42	64.39	50.4	64.57	63.90	-8.4	48,631	-0.02%
2021/07/08	19	64.98	21	64.86	64.20	-2	49,415	0.00%
2021/07/07	11	63.73	63	63.43	65.70	-52	49,823	-0.10%
2021/07/06	13	61.28	1	61.40	60.70	12	49,067	0.02%
2021/07/05	10	62.36	41	61.92	62.00	-31	50,883	-0.06%
2021/07/02	41	61.29	10	60.15	61.30	31	51,926	0.06%
2021/07/01	26	58.85	24	59.89	58.80	2	52,148	0.00%
2021/06/30	21	61.75	20	61.95	61.10	1	51,772	0.00%
2021/06/29	11	63.29	14	62.77	62.00	-3	51,477	-0.01%
2021/06/28	35	61.28	6	61.72	61.00	29	50,641	0.06%
2021/06/25	35	62.33	29	62.51	60.90	6	50,287	0.01%
2021/06/24	48	63.32	22	62.96	62.80	26	49,465	0.05%
2021/06/23	10	62.03	43.1	62.10	64.50	-33.1	48,366	-0.07%
2021/06/22	30	59.97	36	60.34	59.60	-6	46,598	-0.01%
2021/06/21	20	58.56	100	58.24	59.20	-80	45,198	-0.18%
2021/06/18	149.1	58.89	94	59.31	58.00	55.1	44,400	0.12%	大買/
2021/06/17	73	55.50	34	55.22	56.50	39	42,212	0.09%
2021/06/16	6	53.55	30	54.52	53.20	-24	41,615	-0.06%
2021/06/15	1	54.00	4	53.83	54.50	-3	41,494	-0.01%
2021/06/11	22	54.40	4	54.15	53.70	18	41,405	0.04%
2021/06/10	69	55.55	34	55.99	55.10	35	41,386	0.08%
2021/06/09	27	54.82	23	54.87	54.50	4	40,538	0.01%
2021/06/08	9	54.57	12	54.02	53.40	-3	39,603	-0.01%
2021/06/07	3	50.87	0	0.00	52.30	3	38,610	0.01%
2021/06/04	8	52.35	0	0.00	51.50	8	38,533	0.02%
2021/06/03	0	0.00	7	52.51	52.70	-7	38,248	-0.02%
2021/06/02	1	50.80	0	0.00	50.70	1	37,984	0.00%
2021/06/01	6	52.15	6	52.08	51.60	0	37,889	0.00%
2021/05/28	0	0.00	15	51.47	50.80	-15	37,541	-0.04%
2021/05/27	15	50.75	10	50.00	50.00	5	37,595	0.01%
2021/05/26	23	50.32	10	50.70	49.65	13	38,069	0.03%
2021/05/25	5	49.35	1	49.35	49.35	4	37,991	0.01%
2021/05/20	3	43.55	3	44.05	42.90	0	38,330	0.00%
2021/05/19	6	44.11	19	45.01	45.55	-13	38,318	-0.03%
2021/05/18	18	44.38	13	43.83	45.15	5	38,251	0.01%
2021/05/17	23	42.17	15	43.39	41.35	8	38,136	0.02%
2021/05/14	12	46.07	45	45.17	44.45	-33	37,652	-0.09%
2021/05/13	29	46.00	30	46.28	46.10	-1	37,223	0.00%
2021/05/12	47	45.41	36	46.51	45.20	11	36,716	0.03%
2021/05/11	12	48.46	14	48.46	48.10	-2	35,969	-0.01%
2021/05/10	41	52.75	4	52.35	51.50	37	35,516	0.10%
2021/05/07	7	54.00	6	53.35	54.70	1	35,156	0.00%
2021/05/06	0	0.00	5	53.50	51.20	-5	34,824	-0.01%
2021/05/05	12	52.99	40	54.17	51.80	-28	34,990	-0.08%
2021/05/04	60	54.58	90	53.32	55.20	-30	34,372	-0.09%
2021/05/03	40	57.44	32	55.88	54.90	8	33,362	0.02%
2021/04/29	14	57.79	25.3	57.78	58.00	-11.3	32,885	-0.03%
2021/04/28	5	57.00	71	57.69	56.90	-66	32,626	-0.20%
2021/04/27	38	56.47	368	56.70	56.10	-330	32,409	-1.02%	大賣/鉅額交易
2021/04/26	176.4	59.87	19	59.94	58.80	157.4	31,778	0.50%	大買/鉅額交易
2021/04/23	51	57.37	62.4	57.60	58.30	-11.4	30,344	-0.04%
2021/04/22	67	56.99	20	57.04	53.00	47	29,151	0.16%
2021/04/21	270	56.20	68	57.09	56.40	202	27,746	0.73%	大買/鉅額交易
2021/04/20	31	51.06	17	50.93	52.90	14	24,892	0.06%
2021/04/19	3	48.15	114	48.39	48.15	-111	23,884	-0.46%	大賣/鉅額交易
2021/04/16	90	46.40	43	46.12	46.15	47	23,470	0.20%
2021/04/15	19	46.29	93	46.55	46.50	-74	23,342	-0.32%
2021/04/14	134	46.20	104	48.92	46.55	30	23,124	0.13%	大買/大賣/
2021/04/13	118	48.85	32	50.25	48.20	86	22,165	0.39%	大買/
2021/04/12	54	49.16	84	49.44	48.60	-30	20,842	-0.14%
2021/04/09	131	49.30	105	48.89	48.55	26	20,153	0.13%	大買/大賣/
2021/04/08	33	46.80	19	46.80	48.00	14	18,280	0.08%
2021/04/07	1	43.80	16.1	43.37	43.65	-15.1	17,193	-0.09%
2021/04/06	14	41.84	1.6	41.83	42.45	12.4	17,560	0.07%
2021/04/01	8	41.74	0	0.00	41.75	8	17,712	0.05%
2021/03/31	8	41.49	4	41.86	42.20	4	17,669	0.02%
2021/03/30	43	41.30	0	0.00	41.25	43	17,764	0.24%
2021/03/29	1	41.40	0	0.00	41.60	1	18,033	0.01%
2021/03/24	7	41.02	0	0.00	41.00	7	19,006	0.04%
2021/03/22	0	0.00	36	41.83	41.60	-36	19,501	-0.18%
2021/03/19	0	0.00	1	41.35	41.55	-1	19,841	-0.01%
2021/03/18	10	42.80	0	0.00	42.20	10	20,037	0.05%
2021/03/17	2	43.70	1	42.70	43.00	1	20,750	0.00%
2021/03/16	1	43.00	50	42.20	43.30	-49	21,165	-0.23%
2021/03/15	0	0.00	2	41.50	41.55	-2	23,087	-0.01%
2021/03/11	26	40.85	0	0.00	41.15	26	25,079	0.10%
2021/03/10	3	40.75	0	0.00	40.30	3	27,227	0.01%
2021/03/09	7	40.39	0	0.00	40.80	7	28,202	0.02%
2021/03/08	30	41.83	6	41.99	41.60	24	28,620	0.08%
2021/03/05	16	40.98	12	41.35	40.85	4	29,173	0.01%
2021/03/04	1	42.00	0	0.00	42.00	1	29,757	0.00%
2021/03/03	2	42.30	0	0.00	42.45	2	29,771	0.01%
2021/03/02	63	45.38	7	45.44	43.20	56	29,757	0.19%
2021/02/26	50	45.42	79	45.40	44.80	-29	29,441	-0.10%
2021/02/25	132	45.15	91	45.72	46.50	41	28,947	0.14%	大買/
2021/02/24	2	43.88	10	44.08	42.90	-8	28,334	-0.03%
2021/02/23	0	0.00	52	43.51	43.40	-52	28,170	-0.18%
2021/02/22	2	43.78	6	43.94	43.50	-4	27,996	-0.01%
2021/02/19	50	42.91	51	42.95	43.25	-1	27,507	0.00%
2021/02/18	0	0.00	8	42.30	42.45	-8	27,405	-0.03%
2021/02/17	52	40.02	0	0.00	40.90	52	27,170	0.19%
2021/02/04	5	39.50	0	0.00	38.95	5	26,891	0.02%
2021/02/02	55	39.70	0	0.00	39.70	55	26,830	0.20%
2021/02/01	33	39.03	2	39.15	39.00	31	26,794	0.12%
2021/01/29	1	41.15	55	39.94	40.00	-54	26,700	-0.20%
2021/01/28	0	0.00	1	41.10	41.00	-1	26,567	0.00%
2021/01/27	3	41.20	154	41.24	41.45	-151	26,466	-0.57%	大賣/鉅額交易
2021/01/26	150	39.81	0.2	40.10	40.20	149.8	25,920	0.58%	大買/鉅額交易
2021/01/25	1	40.95	1	40.05	40.40	0	25,874	0.00%
2021/01/22	30	39.91	26	40.14	40.45	4	25,767	0.02%
2021/01/21	0	0.00	27	39.45	38.35	-27	25,526	-0.11%
2021/01/20	7	39.47	1	40.10	39.20	6	25,271	0.02%
2021/01/19	1	43.60	0	0.00	42.95	1	24,844	0.00%
2021/01/18	8	43.06	4	43.98	43.45	4	24,675	0.02%
2021/01/15	6	44.58	11	44.45	43.85	-5	24,390	-0.02%
2021/01/14	0	0.00	12	43.94	43.35	-12	23,214	-0.05%
2021/01/13	15	43.26	6	43.16	43.20	9	22,781	0.04%
2021/01/11	0	0.00	3	42.92	42.95	-3	22,159	-0.01%
2021/01/08	0	0.00	2.2	41.62	42.00	-2.2	22,102	-0.01%
2021/01/07	1	42.50	5	42.33	42.00	-4	22,321	-0.02%
2021/01/06	0	0.00	1	41.40	41.55	-1	22,178	0.00%
2021/01/04	1	42.05	0	0.00	41.80	1	21,825	0.00%
2020/12/31	0	0.00	3	43.68	42.80	-3	21,588	-0.01%
2020/12/30	0	0.00	1	44.10	43.65	-1	21,398	0.00%
2020/12/29	4	44.13	9	44.09	43.90	-5	21,047	-0.02%
2020/12/28	4	41.95	0	0.00	42.65	4	20,134	0.02%
2020/12/25	1	42.60	5	42.45	41.70	-4	19,751	-0.02%
2020/12/24	13	42.46	7	42.24	42.20	6	19,574	0.03%
2020/12/23	3	42.70	0	0.00	42.60	3	19,383	0.02%
2020/12/22	21	42.86	18	43.63	41.80	3	19,094	0.02%
2020/12/21	1	41.15	1	40.35	41.50	0	18,269	0.00%
2020/12/18	1	41.05	10	41.45	41.10	-9	18,105	-0.05%
2020/12/17	11	41.10	10	40.95	41.10	1	17,956	0.01%
2020/12/16	12	42.98	2	42.40	42.50	10	17,643	0.06%
2020/12/15	10	42.30	20	41.94	41.60	-10	17,424	-0.06%
2020/12/14	6	44.02	61.5	43.75	43.40	-55.5	17,103	-0.32%
2020/12/11	19	44.32	11	45.24	44.25	8	16,861	0.05%
2020/12/10	22	44.81	25	45.12	44.05	-3	15,993	-0.02%
2020/12/09	99	46.18	41	47.26	45.70	58	15,207	0.38%
2020/12/08	40	45.70	46	45.18	45.70	-6	13,020	-0.05%
2020/12/07	45	43.00	24	43.33	43.05	21	11,934	0.18%
2020/12/04	86.2	43.82	139	43.39	44.30	-52.9	11,044	-0.48%	大賣/
2020/12/03	95	42.10	85	42.04	42.55	10	8,896	0.11%
2020/12/02	14	38.81	54	39.08	38.70	-40	8,094	-0.49%
2020/12/01	4	38.80	46	39.03	38.70	-42	7,662	-0.55%
2020/11/30	89	38.70	32	38.81	37.75	57	7,067	0.81%
2020/11/26	0	0.00	20	36.46	36.25	-20	6,560	-0.30%
2020/11/25	0	0.00	12	35.65	35.25	-12	6,471	-0.19%
2020/11/24	31	36.20	20	36.18	35.40	11	6,440	0.17%
2020/11/23	85	35.74	50	36.01	35.95	35	6,216	0.56%
2020/11/20	0	0.00	5	34.19	34.35	-5	5,793	-0.09%
2020/11/19	2	33.85	0	0.00	33.85	2	5,733	0.03%
2020/11/17	3	33.88	0	0.00	33.50	3	5,675	0.05%
2020/11/12	0	0.00	1	33.00	32.55	-1	6,027	-0.02%
2020/11/10	1	32.55	0	0.00	32.55	1	6,234	0.02%
2020/11/06	5	33.25	5	33.10	32.40	0	6,308	0.00%
2020/10/29	0	0.00	2	32.25	32.35	-2	7,069	-0.03%
2020/10/26	1	33.50	0	0.00	33.55	1	8,108	0.01%
2020/10/23	0	0.00	3	34.05	33.90	-3	8,170	-0.04%
2020/10/22	1	34.25	0	0.00	34.20	1	8,650	0.01%
2020/10/16	2	34.90	5	35.20	34.50	-3	8,991	-0.03%
2020/10/15	2	35.95	2	35.80	35.60	0	8,927	0.00%
2020/09/25	0	0.00	2	34.20	33.25	-2	10,610	-0.02%
2020/09/24	3	33.75	0	0.00	33.35	3	11,107	0.03%
2020/09/22	2	34.55	1	34.50	34.55	1	11,169	0.01%
2020/09/21	0	0.00	0.5	34.90	34.90	-0.5	11,158	0.00%
2020/09/17	10	36.05	10	35.90	36.10	0	11,111	0.00%
2020/09/14	1	35.00	0	0.00	35.10	1	11,011	0.01%
2020/09/11	0	0.00	53	35.38	35.05	-53	11,033	-0.48%
2020/09/09	1	35.10	1	35.70	35.90	0	11,088	0.00%
2020/09/08	0	0.00	5	34.95	35.25	-5	11,062	-0.05%
2020/09/07	12	36.34	5	36.26	35.50	7	11,222	0.06%
2020/09/04	0	0.00	1	35.90	36.00	-1	10,950	-0.01%
2020/09/03	3	35.73	3	35.43	35.35	0	10,853	0.00%
2020/09/02	1	34.95	9	35.77	35.60	-8	10,878	-0.07%
2020/09/01	3	35.10	0	0.00	34.85	3	11,131	0.03%
2020/08/31	8	34.89	0	0.00	34.80	8	10,967	0.07%
2020/08/26	0	0.00	24	33.99	33.90	-24	10,986	-0.22%
2020/08/21	0	0.00	7	33.71	33.65	-7	11,014	-0.06%
2020/08/20	6	32.35	9	32.94	33.00	-3	11,012	-0.03%
2020/08/19	0	0.00	37	35.56	35.65	-37	10,851	-0.34%
2020/08/17	67	36.88	0	0.00	36.85	67	10,705	0.63%
2020/08/07	0	0.00	5	36.86	35.75	-5	10,730	-0.05%
2020/08/04	1	36.65	0	0.00	37.10	1	10,597	0.01%
2020/08/03	10	36.80	0	0.00	36.85	10	10,564	0.09%
2020/07/31	15	37.44	12	37.35	37.15	3	10,441	0.03%
2020/07/30	1	35.70	1	36.35	36.35	0	9,654	0.00%
2020/07/29	1	35.75	0	0.00	35.50	1	9,631	0.01%
2020/07/28	11	36.62	38	35.73	35.65	-27	9,736	-0.28%
2020/07/27	2	35.25	2	35.20	35.25	0	9,497	0.00%
2020/07/24	0	0.00	4	34.56	34.25	-4	9,370	-0.04%
2020/07/23	0	0.00	2	35.50	34.85	-2	9,367	-0.02%
2020/07/17	0	0.00	3	35.33	34.85	-3	9,443	-0.03%
2020/07/16	3	35.33	3	35.25	35.60	0	9,483	0.00%
2020/07/15	0	0.00	2	33.80	34.20	-2	9,227	-0.02%
2020/07/14	4	33.89	1	33.55	33.50	3	9,231	0.03%
2020/07/13	1	34.70	1	34.35	34.30	0	9,247	0.00%
2020/07/10	1	35.60	1	35.90	35.55	0	9,270	0.00%
2020/07/09	5	37.02	3	36.83	36.70	2	9,162	0.02%
2020/07/08	2	37.00	2	37.38	37.20	0	9,011	0.00%
2020/07/07	17	37.62	15	37.29	37.00	2	8,909	0.02%
2020/07/06	16	38.33	76	38.25	38.55	-60	8,697	-0.69%
2020/07/03	119	35.85	56	36.03	36.45	63	8,188	0.77%	大買/
2020/07/02	1	34.25	0	0.00	34.20	1	7,697	0.01%
2020/07/01	2	33.78	8	33.90	33.80	-6	7,699	-0.08%
2020/06/19	1	33.80	0	0.00	33.60	1	8,082	0.01%
2020/06/18	3	33.45	0	0.00	33.50	3	8,038	0.04%
2020/06/17	0	0.00	2	33.88	33.75	-2	8,047	-0.02%
2020/06/16	0	0.00	1	34.35	33.95	-1	8,149	-0.01%
2020/06/12	3	33.07	46	32.81	34.15	-43	8,265	-0.52%
2020/06/11	2	32.95	0	0.00	32.75	2	8,149	0.02%
2020/06/09	3	34.45	3	34.05	33.90	0	8,370	0.00%
2020/06/08	19	35.13	8	35.46	34.85	11	8,405	0.13%
2020/06/03	5	34.55	5	34.17	34.15	0	8,189	0.00%
2020/06/02	5	34.31	3	34.65	34.55	2	8,115	0.02%
2020/06/01	3	32.95	3	33.25	33.60	0	7,927	0.00%
2020/05/28	0	0.00	6	33.20	33.10	-6	8,140	-0.07%
2020/05/27	0	0.00	31	33.57	33.20	-31	8,364	-0.37%
2020/05/26	6	33.88	3	33.50	33.50	3	8,744	0.03%
2020/05/25	5	33.30	21	33.28	33.70	-16	8,973	-0.18%
2020/05/22	1	32.65	0	0.00	32.60	1	8,967	0.01%
2020/05/20	2	33.35	0	0.00	33.55	2	9,054	0.02%
2020/05/18	0	0.00	3	32.70	32.40	-3	9,309	-0.03%
2020/05/15	3	33.75	3	33.70	33.45	0	9,366	0.00%
2020/05/13	15	34.00	14	34.10	34.40	1	9,598	0.01%
2020/05/12	0	0.00	5	33.30	33.40	-5	9,448	-0.05%
2020/05/11	3	33.05	3	32.85	33.05	0	9,464	0.00%
2020/05/08	12	33.16	16	33.26	32.70	-4	9,395	-0.04%
2020/05/07	2	32.80	0	0.00	32.70	2	9,277	0.02%
2020/05/06	0	0.00	2	32.40	32.35	-2	9,233	-0.02%
2020/05/05	10	33.15	60	33.01	32.55	-50	9,207	-0.54%
2020/05/04	7	32.34	7	32.58	32.85	0	9,141	0.00%
2020/04/30	59	32.18	16	31.87	32.70	43	8,989	0.48%
2020/04/29	12	30.94	4	31.10	30.90	8	8,825	0.09%
2020/04/28	6	30.98	4	31.08	30.95	2	8,819	0.02%
2020/04/27	3	30.45	24	30.14	30.70	-21	8,850	-0.24%
2020/04/23	3	29.35	3	29.30	29.30	0	8,710	0.00%
2020/04/22	3	28.80	3	29.15	29.05	0	8,702	0.00%
2020/04/21	5	29.62	7	29.47	28.75	-2	8,808	-0.02%
2020/04/17	14	29.35	12	28.85	28.80	2	8,765	0.02%
2020/04/16	9	28.91	9	29.15	29.10	0	8,703	0.00%
2020/04/15	16	28.94	16	29.28	29.05	0	8,664	0.00%
2020/04/14	6	28.50	6	28.63	28.65	0	8,655	0.00%
2020/04/13	6	28.08	6	28.35	28.00	0	8,677	0.00%
2020/04/10	3	28.50	0	0.00	28.30	3	8,761	0.03%
2020/04/09	12	28.85	13	28.86	28.45	-1	9,015	-0.01%
2020/04/08	13	27.98	14	28.51	28.90	-1	9,001	-0.01%
2020/04/07	4	27.18	5	27.22	27.30	-1	8,905	-0.01%
2020/04/06	4	26.23	3	26.38	26.60	1	9,145	0.01%
2020/04/01	3	25.88	3	26.12	26.15	0	9,526	0.00%
2020/03/31	4	26.08	1	26.15	25.95	3	9,491	0.03%
2020/03/27	1	26.55	3	26.62	25.60	-2	9,646	-0.02%
2020/03/26	4	25.90	2	26.15	26.05	2	9,570	0.02%
2020/03/25	3	25.75	0	0.00	26.00	3	9,519	0.03%
2020/03/24	0	0.00	1	23.90	23.90	-1	9,452	-0.01%
2020/03/23	0	0.00	6	22.68	22.60	-6	9,873	-0.06%
2020/03/20	0	0.00	2	24.65	24.30	-2	10,014	-0.02%
2020/03/19	2	22.65	0	0.00	22.55	2	10,038	0.02%
2020/03/18	3	25.80	5	25.32	25.05	-2	10,011	-0.02%
2020/03/17	2	25.25	12	25.05	25.05	-10	10,270	-0.10%
2020/03/16	1	27.00	0	0.00	26.45	1	10,196	0.01%
2020/03/13	80	27.75	80	27.24	27.90	0	10,206	0.00%
2020/03/12	7	30.84	5	30.58	30.20	2	10,016	0.02%
2020/03/11	3	32.55	2	32.93	32.40	1	10,010	0.01%
2020/03/10	8	32.42	8	32.87	33.05	0	10,412	0.00%
2020/03/09	3	33.23	0	0.00	33.00	3	10,701	0.03%
2020/03/06	2	34.85	2	34.75	34.75	0	10,583	0.00%
2020/03/04	3	34.70	3	34.95	34.85	0	10,516	0.00%
2020/03/03	3	35.85	1	35.20	35.15	2	10,472	0.02%
2020/03/02	7	35.05	5	35.39	35.50	2	10,424	0.02%
2020/02/27	1	35.40	52	36.36	34.15	-51	10,167	-0.50%
2020/02/26	61	35.25	81	35.71	36.00	-20	9,735	-0.21%
2020/02/25	1	34.90	0	0.00	35.15	1	9,448	0.01%
2020/02/19	1	35.30	14	35.49	35.30	-13	9,113	-0.14%
2020/02/18	5	34.70	23	34.53	34.65	-18	8,882	-0.20%
2020/02/17	80	34.59	69	35.09	34.65	11	8,773	0.13%
2020/02/14	28	33.98	15	34.08	34.00	13	8,475	0.15%
2020/02/13	20	33.95	2	33.73	33.50	18	8,308	0.22%
2020/02/12	19	33.71	27	33.58	33.60	-8	8,348	-0.10%
2020/02/11	0	0.00	1	32.10	32.20	-1	8,274	-0.01%
2020/02/10	2	31.30	3	31.73	31.60	-1	8,344	-0.01%
2020/02/07	1	32.00	13	32.02	31.85	-12	8,493	-0.14%
2020/02/06	6	32.18	3	32.30	32.40	3	8,669	0.03%
2020/02/05	1	32.45	1	31.90	31.80	0	8,800	0.00%
2020/02/04	3	31.90	0	0.00	32.10	3	8,800	0.03%
2020/02/03	39	30.21	55	30.88	31.20	-16	8,871	-0.18%
2020/01/31	5	32.22	0	0.00	32.50	5	8,827	0.06%
2020/01/30	13	32.48	37	32.40	32.25	-24	9,107	-0.26%
2020/01/20	0	0.00	2	35.75	35.80	-2	9,084	-0.02%
2020/01/15	5	35.91	5	35.53	35.55	0	9,835	0.00%
2020/01/14	3	35.35	0	0.00	35.40	3	9,947	0.03%
2020/01/13	18	34.99	4	34.43	35.15	14	10,704	0.13%
2020/01/10	6	34.15	0	0.00	34.15	6	11,060	0.05%
2020/01/09	3	34.50	0	0.00	34.30	3	11,048	0.03%
2020/01/08	10	34.23	9	34.33	34.00	1	11,063	0.01%
2020/01/07	3	35.00	0	0.00	34.80	3	11,090	0.03%
2020/01/06	3	35.70	3	35.40	35.20	0	11,228	0.00%
2020/01/03	50	37.28	39	36.69	36.25	11	11,149	0.10%
2020/01/02	50	36.80	62	36.58	36.90	-12	10,906	-0.11%
2019/12/31	15	36.48	0	0.00	36.35	15	10,825	0.14%
2019/12/30	5	37.15	10	37.18	37.10	-5	10,750	-0.05%
2019/12/27	6	36.67	4	36.98	37.30	2	10,473	0.02%
2019/12/25	0	0.00	3	36.35	36.10	-3	10,177	-0.03%
2019/12/24	2	35.80	37	35.95	35.80	-35	10,039	-0.35%
2019/12/23	38	35.98	0	0.00	36.10	38	10,132	0.38%
2019/12/20	5	36.10	5	36.00	35.90	0	10,247	0.00%
2019/12/18	7	36.91	31	37.02	36.30	-24	10,454	-0.23%
2019/12/17	27	36.45	2	36.20	36.60	25	10,055	0.25%
2019/12/16	3	36.03	15	36.22	36.05	-12	10,068	-0.12%
2019/12/13	7	35.69	0	0.00	35.60	7	9,918	0.07%
2019/12/12	14	36.47	8	36.07	35.50	6	9,803	0.06%
2019/12/11	3	35.52	1	35.45	35.50	2	9,404	0.02%
2019/12/10	2	35.55	0	0.00	35.75	2	9,363	0.02%
2019/12/06	3	35.55	5	35.60	35.55	-2	9,233	-0.02%
2019/12/05	9	35.89	8	35.89	35.25	1	9,090	0.01%
2019/12/04	53	34.61	53	34.63	34.85	0	8,701	0.00%
2019/11/29	0	0.00	2	33.45	33.45	-2	8,386	-0.02%
2019/11/28	11	33.79	0	0.00	33.80	11	8,410	0.13%
2019/11/27	0	0.00	10	33.79	34.10	-10	8,529	-0.12%
2019/11/26	4	33.25	0	0.00	33.35	4	8,500	0.05%
2019/11/25	0	0.00	2	33.10	33.05	-2	8,682	-0.02%
2019/11/21	2	33.05	0	0.00	33.25	2	8,766	0.02%
2019/11/15	5	33.05	0	0.00	33.00	5	8,970	0.06%
2019/11/14	2	33.00	8	32.79	33.00	-6	9,074	-0.07%
2019/11/13	4	33.38	2	33.65	33.25	2	9,090	0.02%
2019/11/12	9	33.54	2	33.65	33.60	7	9,106	0.08%
2019/11/11	3	33.45	3	33.05	33.00	0	9,114	0.00%
2019/11/08	3	34.45	0	0.00	34.30	3	9,043	0.03%
2019/11/07	0	0.00	248	35.23	35.05	-248	9,033	-2.75%	大賣/鉅額交易
2019/11/06	248	36.48	20	36.43	35.75	228	9,078	2.51%	大買/鉅額交易
2019/11/05	6	36.03	24	36.35	36.00	-18	8,993	-0.20%
2019/11/04	2	35.95	173	36.08	35.80	-171	8,863	-1.93%	大賣/鉅額交易
2019/11/01	16	35.49	0	0.00	35.70	16	8,740	0.18%
2019/10/31	11	36.00	5	35.00	35.05	6	8,780	0.07%
2019/10/30	1	35.75	0	0.00	35.80	1	8,690	0.01%
2019/10/29	13	36.25	15	36.51	36.05	-2	8,683	-0.02%
2019/10/28	88	35.66	12	35.50	35.60	76	8,555	0.89%
2019/10/25	33	36.10	14	35.64	35.50	19	8,580	0.22%
2019/10/24	135	36.49	41	36.53	36.70	94	8,427	1.12%	大買/
2019/10/23	5	36.42	301	36.73	36.35	-296	8,296	-3.57%	大賣/鉅額交易
2019/10/22	7	35.96	4	36.35	36.15	3	8,261	0.04%
2019/10/21	424	36.17	87	36.44	36.30	337	8,106	4.16%	大買/鉅額交易
2019/10/18	1	34.10	6	34.14	34.80	-5	7,458	-0.07%
2019/10/17	5	33.50	5	33.45	33.45	0	7,237	0.00%
2019/10/16	5	33.56	1	33.10	33.20	4	7,345	0.05%
2019/10/15	5	33.95	5	34.25	33.40	0	7,326	0.00%
2019/10/14	10	33.93	0	0.00	33.75	10	7,233	0.14%
2019/10/08	0	0.00	15	32.77	32.90	-15	7,118	-0.21%
2019/10/07	2	33.70	2	33.55	33.45	0	7,175	0.00%
2019/10/04	8	34.08	6	33.77	33.85	2	7,280	0.03%
2019/10/03	3	33.55	3	34.15	34.10	0	7,323	0.00%
2019/10/02	3	34.00	3	34.00	33.90	0	7,419	0.00%
2019/10/01	3	34.17	2	34.20	34.60	1	7,428	0.01%
2019/09/27	3	33.55	3	33.85	33.65	0	7,471	0.00%
2019/09/26	13	34.57	33	34.78	34.10	-20	7,535	-0.27%
2019/09/25	7	34.31	3.1	34.37	34.50	3.9	7,686	0.05%
2019/09/24	6	34.26	34	34.28	34.15	-28	7,755	-0.36%
2019/09/23	8	33.60	44	33.65	33.75	-36	7,525	-0.48%
2019/09/20	8	33.64	3	33.55	33.45	5	7,554	0.07%
2019/09/19	75	33.40	3	33.55	33.50	72	7,653	0.94%
2019/09/17	0	0.00	1	32.50	32.50	-1	7,640	-0.01%
2019/09/12	0	0.00	20	32.60	32.20	-20	7,842	-0.26%
2019/09/11	5	31.90	0	0.00	31.90	5	7,914	0.06%
2019/09/10	25	31.84	0	0.00	31.90	25	8,037	0.31%
2019/09/09	21	32.59	0	0.00	32.35	21	8,377	0.25%
2019/09/03	1	32.55	1	33.00	32.50	0	8,754	0.00%
2019/08/30	1	32.55	1	32.90	32.10	0	8,713	0.00%
2019/08/29	21	32.08	71	32.17	32.30	-50	8,640	-0.58%
2019/08/28	51	32.23	2	32.55	32.55	49	8,568	0.57%
2019/08/27	1	31.75	0	0.00	31.40	1	8,406	0.01%
2019/08/26	5	31.60	0	0.00	31.50	5	8,466	0.06%
2019/08/23	2	32.10	2	32.35	32.40	0	8,468	0.00%
2019/08/22	80	32.60	5	32.80	32.40	75	8,490	0.88%
2019/08/21	21	32.70	1	33.10	32.70	20	8,500	0.24%
2019/08/20	103	32.90	161	33.41	32.90	-58	8,487	-0.68%	大買/大賣/
2019/08/19	70	33.37	61	33.41	33.40	9	8,459	0.11%
2019/08/16	5	32.39	0	0.00	32.50	5	8,412	0.06%
2019/08/15	55	31.85	30	31.95	31.85	25	8,490	0.29%
2019/08/14	3	32.85	88	32.81	32.50	-85	8,552	-0.99%
2019/08/12	1	32.30	4	32.41	32.45	-3	8,721	-0.03%
2019/08/08	12	32.85	3	32.90	32.85	9	8,736	0.10%
2019/08/07	20	33.74	13	33.64	33.20	7	8,803	0.08%
2019/08/06	1	33.10	13	34.12	34.15	-12	8,983	-0.13%
2019/08/05	2	34.25	2	34.20	33.85	0	9,305	0.00%
2019/08/02	25	35.13	24	34.23	34.55	1	9,570	0.01%
2019/07/31	6	35.68	23	36.00	36.20	-17	9,932	-0.17%
2019/07/30	20	35.70	3	35.70	35.60	17	9,958	0.17%
2019/07/26	1	36.90	0	0.00	37.00	1	9,916	0.01%
2019/07/25	5	36.55	6	36.82	36.90	-1	9,947	-0.01%
2019/07/24	18	36.86	19	37.03	36.80	-1	10,024	-0.01%
2019/07/23	7	36.60	5	36.56	36.10	2	10,242	0.02%
2019/07/22	4	36.59	1	36.55	36.50	3	10,750	0.03%
2019/07/19	1	36.05	26	35.62	36.05	-25	11,077	-0.23%
2019/07/18	1	34.90	15	34.68	34.50	-14	11,053	-0.13%
2019/07/16	0	0.00	15	35.85	35.90	-15	11,708	-0.13%
2019/07/15	15	35.75	3	35.85	35.70	12	11,875	0.10%
2019/07/12	4	35.55	0	0.00	35.40	4	12,082	0.03%
2019/07/11	5	35.69	0	0.00	35.60	5	12,129	0.04%
2019/07/10	5	37.56	1	37.55	37.60	4	12,100	0.03%
2019/07/09	6	37.60	7	37.50	37.40	-1	12,054	-0.01%
2019/07/08	6	38.20	20	38.26	38.05	-14	12,117	-0.12%
2019/07/05	10	37.75	6	37.58	37.80	4	12,158	0.03%
2019/07/04	8	37.61	6	37.50	37.55	2	12,166	0.02%
2019/07/03	0	0.00	6	36.65	36.90	-6	12,483	-0.05%
2019/07/02	8	36.95	30	37.08	37.10	-22	12,517	-0.18%
2019/07/01	31	36.06	1	36.30	36.45	30	12,550	0.24%
2019/06/27	6	35.08	1	35.15	35.15	5	13,119	0.04%
2019/06/25	5	35.50	15	35.17	35.30	-10	13,030	-0.08%
2019/06/24	9	35.79	0	0.00	36.00	9	12,960	0.07%
2019/06/21	0	0.00	8	35.09	35.05	-8	12,923	-0.06%
2019/06/20	0	0.00	1	36.20	35.70	-1	12,880	-0.01%
2019/06/18	56	35.09	60	35.40	35.05	-4	12,825	-0.03%
2019/06/17	38	36.15	43	35.52	35.50	-5	12,844	-0.04%
2019/06/14	28	34.40	28	34.92	34.40	0	12,517	0.00%
2019/06/13	4	34.23	4	34.25	34.25	0	12,543	0.00%
2019/06/12	2	34.80	0	0.00	34.60	2	12,564	0.02%
2019/06/11	0	0.00	1	33.90	34.05	-1	12,406	-0.01%
2019/06/10	4	33.24	3	33.37	33.25	1	12,391	0.01%
2019/06/06	4	32.93	35	32.84	32.80	-31	12,525	-0.25%
2019/06/05	20	34.04	10	33.20	33.10	10	12,542	0.08%
2019/06/04	2	33.40	1	33.55	33.50	1	12,606	0.01%
2019/06/03	6	32.96	0	0.00	33.25	6	12,833	0.05%
2019/05/31	11	33.60	9	33.58	33.50	2	13,007	0.02%
2019/05/30	8	32.95	12	32.80	33.15	-4	13,059	-0.03%
2019/05/29	6	32.27	0	0.00	32.30	6	13,289	0.05%
2019/05/28	6	32.61	1	32.95	32.95	5	13,695	0.04%
2019/05/27	1	32.95	0	0.00	32.90	1	14,182	0.01%
2019/05/24	2	33.45	11	33.21	33.05	-9	14,485	-0.06%
2019/05/23	4	33.20	8	32.80	33.30	-4	14,617	-0.03%
2019/05/22	6	34.25	4	34.40	33.90	2	14,824	0.01%
2019/05/21	6	33.68	0	0.00	33.90	6	15,197	0.04%
2019/05/20	1	33.10	1	33.25	33.05	0	15,278	0.00%
2019/05/17	1	33.65	1	33.90	33.80	0	15,570	0.00%
2019/05/16	0	0.00	5	34.50	33.80	-5	15,910	-0.03%
2019/05/15	45	35.21	40	35.10	34.90	5	16,886	0.03%
2019/05/14	3	33.50	0	0.00	35.25	3	17,494	0.02%
2019/05/13	48	34.67	77	35.51	33.80	-29	17,719	-0.16%
2019/05/10	56	37.01	22	37.49	36.60	34	17,580	0.19%
2019/05/09	40	38.56	43	38.62	37.25	-3	17,423	-0.02%
2019/05/08	25	38.97	25	38.67	38.90	0	17,313	0.00%
2019/05/07	5	38.40	0	0.00	38.40	5	17,407	0.03%
2019/05/06	12	38.39	0	0.00	38.15	12	17,976	0.07%
2019/05/03	50	39.20	52	39.40	39.35	-2	17,943	-0.01%
2019/05/02	5	39.05	0	0.00	38.90	5	17,968	0.03%
2019/04/30	11	38.60	23	38.57	39.05	-12	18,100	-0.07%
2019/04/29	11	38.84	0	0.00	38.55	11	17,988	0.06%
2019/04/26	159	40.60	155	41.08	41.15	4	17,730	0.02%	大買/大賣/
2019/04/25	40	39.97	36	40.42	40.55	4	17,250	0.02%
2019/04/24	100	39.95	100	39.40	39.40	0	16,889	0.00%
2019/04/23	3	38.95	3	39.55	39.00	0	16,911	0.00%
2019/04/22	3	40.10	115	39.91	39.25	-112	17,008	-0.66%	大賣/鉅額交易
2019/04/19	61	38.45	121	38.64	39.00	-60	16,563	-0.36%	大賣/
2019/04/18	6	38.88	40	37.80	37.85	-34	16,598	-0.20%
2019/04/17	135	38.24	2	38.55	38.25	133	16,622	0.80%	大買/鉅額交易
2019/04/16	58	37.88	0	0.00	38.05	58	16,677	0.35%
2019/04/15	101	37.70	102	37.31	37.30	-1	16,926	-0.01%	大買/大賣/
2019/04/12	1	37.25	17	37.55	37.25	-16	17,317	-0.09%
2019/04/11	7	39.14	5	38.50	38.10	2	17,415	0.01%
2019/04/10	1	39.30	0	0.00	39.35	1	17,356	0.01%
2019/04/09	10	40.08	18.1	40.42	39.60	-8.1	17,404	-0.05%
2019/04/08	12	39.60	3	39.30	39.30	9	17,317	0.05%
2019/04/03	15	39.70	3	39.50	39.20	12	17,378	0.07%
2019/04/02	1	38.70	5	38.39	39.45	-4	17,400	-0.02%
2019/04/01	9	37.82	8	38.08	37.90	1	17,263	0.01%
2019/03/29	1	36.75	0	0.00	36.90	1	17,149	0.01%
2019/03/27	0	0.00	1	36.90	36.80	-1	18,695	-0.01%
2019/03/25	1	36.25	1	36.55	36.70	0	20,382	0.00%
2019/03/22	1	37.35	1	37.30	37.10	0	20,597	0.00%
2019/03/21	5	37.15	0	0.00	36.75	5	20,876	0.02%
2019/03/18	7	36.76	3	36.20	36.25	4	22,043	0.02%
2019/03/15	10	36.95	1	37.00	36.70	9	22,301	0.04%
2019/03/14	3	36.30	10	36.50	36.45	-7	22,583	-0.03%
2019/03/13	2	37.15	30	37.55	37.10	-28	23,091	-0.12%
2019/03/12	39	37.89	60	37.76	37.35	-21	23,411	-0.09%
2019/03/11	0	0.00	1	37.40	37.30	-1	23,766	0.00%
2019/03/08	0	0.00	2	36.70	37.25	-2	24,548	-0.01%
2019/03/07	0	0.00	18	38.03	37.05	-18	25,184	-0.07%
2019/03/06	80	39.29	20	39.15	38.65	60	26,262	0.23%
2019/03/04	5	39.60	1	38.95	38.95	4	28,054	0.01%
2019/02/27	0	0.00	88	39.49	39.50	-88	28,110	-0.31%
2019/02/26	23	39.04	74	39.41	38.60	-51	28,202	-0.18%
2019/02/25	70	37.74	140	37.94	37.80	-70	28,383	-0.25%	大賣/
2019/02/22	70	39.59	1	39.75	38.75	69	29,437	0.23%
2019/02/21	3	38.93	3	39.10	39.40	0	29,463	0.00%
2019/02/20	50	40.79	5	40.55	39.50	45	29,489	0.15%
2019/02/19	85	39.20	0	0.00	39.50	85	29,660	0.29%
2019/02/18	15	40.10	12	39.75	39.20	3	30,192	0.01%
2019/02/15	8	38.88	10	38.50	38.80	-2	30,612	-0.01%
2019/02/14	34	40.18	161	39.76	39.80	-127	30,775	-0.41%	大賣/鉅額交易
2019/02/13	157	38.13	47	38.14	38.75	110	30,306	0.36%	大買/鉅額交易
2019/02/12	35	35.46	23	35.38	35.25	12	30,182	0.04%
2019/02/11	27	34.20	21	34.55	34.35	6	31,029	0.02%
2019/01/30	0	0.00	11	33.77	33.40	-11	31,892	-0.03%
2019/01/28	87	34.65	82	34.51	34.25	5	32,566	0.02%
2019/01/25	71	33.79	22	34.07	34.30	49	33,389	0.15%
2019/01/23	15	32.03	10	32.10	32.25	5	34,578	0.01%
2019/01/22	0	0.00	4	32.61	32.60	-4	34,995	-0.01%
2019/01/21	7	32.27	7	32.26	32.20	0	35,430	0.00%
2019/01/18	50	31.57	101	31.55	32.20	-51	35,828	-0.14%	大賣/
2019/01/16	5	32.30	10	32.51	32.60	-5	36,365	-0.01%
2019/01/15	3	32.13	0	0.00	32.05	3	36,476	0.01%
2019/01/14	5	31.79	5	32.00	31.85	0	36,612	0.00%
2019/01/09	0	0.00	10	33.25	33.40	-10	37,074	-0.03%
2019/01/08	5	33.30	2	33.55	33.35	3	37,626	0.01%
2019/01/07	7	33.51	1	33.15	33.55	6	37,762	0.02%
2019/01/04	14	30.88	7	31.11	31.50	7	38,001	0.02%
2019/01/03	1	32.30	0	0.00	32.00	1	37,814	0.00%
2019/01/02	0	0.00	3	33.55	33.50	-3	38,184	-0.01%
2018/12/28	0	0.00	2	33.43	33.50	-2	38,634	-0.01%
2018/12/27	7	34.02	1	33.80	33.50	6	39,107	0.02%
2018/12/26	2	33.60	0	0.00	32.50	2	39,032	0.01%
2018/12/25	13	33.19	12	33.30	33.40	1	39,341	0.00%
2018/12/24	10	34.04	8	34.28	34.40	2	39,312	0.01%
2018/12/22	21	34.21	22	34.21	34.65	-1	39,298	0.00%
2018/12/21	3	34.47	53	34.24	35.45	-50	39,507	-0.13%
2018/12/20	55	34.07	14	34.08	33.60	41	39,119	0.10%
2018/12/19	47	35.95	59	35.69	35.20	-12	38,481	-0.03%
2018/12/18	87	39.11	40	37.82	37.60	47	38,498	0.12%
2018/12/17	7	40.49	56	40.46	40.50	-49	38,648	-0.13%
2018/12/14	12	40.73	2	41.38	40.70	10	38,836	0.03%
2018/12/13	6	41.92	9	41.96	42.30	-3	38,818	-0.01%
2018/12/12	2	41.83	34	41.92	41.85	-32	38,745	-0.08%
2018/12/11	15	41.02	13	41.62	40.55	2	38,901	0.01%
2018/12/10	1	39.70	8	39.88	41.45	-7	39,090	-0.02%
2018/12/07	16	40.91	5	41.05	40.90	11	39,058	0.03%
2018/12/06	44	39.22	25	41.73	40.15	19	39,164	0.05%
2018/12/05	78	41.63	0	0.00	41.90	78	39,076	0.20%
2018/12/04	77	43.70	105	43.43	43.20	-28	39,419	-0.07%	大賣/
2018/12/03	118	44.30	113	45.22	44.20	5	39,430	0.01%	大買/大賣/
2018/11/30	81	42.90	105	42.46	43.20	-24	38,819	-0.06%	大賣/
2018/11/29	16	42.17	32	41.92	42.50	-16	38,225	-0.04%
2018/11/28	31	40.37	100	39.81	39.85	-69	37,146	-0.19%
2018/11/27	80	39.31	77	39.16	39.40	3	36,504	0.01%
2018/11/26	0	0.00	2	38.00	38.20	-2	35,653	-0.01%
2018/11/23	12	38.91	5	38.98	37.35	7	35,760	0.02%
2018/11/22	76	39.37	64	38.74	38.15	12	35,578	0.03%
2018/11/21	119	39.61	74	39.95	39.50	45	35,256	0.13%	大買/
2018/11/19	1	37.00	0	0.00	37.70	1	34,401	0.00%
2018/11/16	160	37.39	159	37.87	36.75	1	34,265	0.00%	大買/大賣/
2018/11/15	1	37.25	4	36.95	37.70	-3	33,749	-0.01%
2018/11/14	31	37.97	39	37.75	37.00	-8	33,259	-0.02%
2018/11/13	74	37.34	63	37.24	38.35	11	32,871	0.03%
2018/11/12	22	37.43	40	37.53	37.80	-18	32,467	-0.06%
2018/11/09	51	36.15	51	36.67	37.00	0	32,209	0.00%
2018/11/08	35	37.16	54	37.29	36.25	-19	31,899	-0.06%
2018/11/07	41	34.47	22	34.57	35.80	19	31,002	0.06%
2018/11/06	62	33.19	57	33.53	32.55	5	30,328	0.02%
2018/11/05	21	33.29	39	32.94	34.05	-18	30,079	-0.06%
2018/11/02	60	33.26	68	33.29	33.30	-8	29,779	-0.03%
2018/11/01	225	32.95	218	33.51	32.75	7	29,018	0.02%	大買/大賣/
2018/10/31	2	31.40	110	31.15	31.40	-108	27,766	-0.39%	大賣/鉅額交易
2018/10/30	23	28.43	12	28.30	28.55	11	27,535	0.04%
2018/10/29	10	27.00	13	28.11	28.65	-3	27,409	-0.01%
2018/10/26	204	27.24	96	26.46	26.05	108	27,322	0.40%	大買/鉅額交易
2018/10/25	6	27.08	5	27.20	26.55	1	27,120	0.00%
2018/10/24	3	31.23	3	30.50	29.50	0	26,849	0.00%
2018/10/23	4	31.46	4	32.11	31.35	0	26,639	0.00%
2018/10/22	3	32.95	11	32.78	33.10	-8	26,588	-0.03%
2018/10/19	4	31.90	5	31.20	32.35	-1	26,568	0.00%
2018/10/18	0	0.00	11	33.74	33.25	-11	26,457	-0.04%
2018/10/17	6	33.82	1	33.95	33.10	5	26,349	0.02%
2018/10/16	33	34.06	144	33.18	33.25	-111	26,327	-0.42%	大賣/鉅額交易
2018/10/15	74	32.01	70	31.86	32.00	4	26,269	0.02%
2018/10/12	24	32.15	7	32.16	31.85	17	26,475	0.06%
2018/10/11	81	32.39	79	31.88	31.80	2	26,210	0.01%
2018/10/09	98	35.66	191	35.56	35.30	-93	26,240	-0.35%	大賣/
2018/10/08	151	36.64	98	35.17	35.15	53	26,051	0.20%	大買/
2018/10/05	250	38.28	181	36.61	36.80	69	25,907	0.27%	大買/大賣/
2018/10/04	100	40.66	100	40.36	40.00	0	25,635	0.00%
2018/10/03	20	42.20	0	0.00	40.40	20	25,839	0.08%
2018/10/02	1	43.00	0	0.00	42.60	1	26,084	0.00%
2018/10/01	0	0.00	1	43.20	43.20	-1	26,286	0.00%
2018/09/28	2	43.03	42	42.84	43.50	-40	26,732	-0.15%
2018/09/27	22	42.27	20	42.80	42.20	2	26,709	0.01%
2018/09/26	6	43.83	1	44.00	43.80	5	27,040	0.02%
2018/09/25	60	44.36	34	44.89	44.15	26	26,956	0.10%
2018/09/21	9	43.46	6	43.21	43.85	3	26,206	0.01%
2018/09/20	128	41.06	133	41.02	40.75	-5	25,600	-0.02%	大買/大賣/
2018/09/19	1	42.20	139	40.66	40.20	-138	25,686	-0.54%	大賣/鉅額交易
2018/09/18	94	40.99	24	41.48	40.95	70	25,896	0.27%
2018/09/17	30	42.27	126	42.27	42.40	-96	26,186	-0.37%	大賣/
2018/09/14	46	39.31	50	40.34	41.45	-4	25,773	-0.02%
2018/09/13	240	39.34	110	38.79	37.70	130	25,506	0.51%	大買/大賣/鉅額交易
2018/09/12	24	39.09	8	38.93	38.65	16	25,568	0.06%
2018/09/11	5	38.51	4	38.80	39.60	1	25,723	0.00%
2018/09/10	36	39.94	43	39.43	37.45	-7	25,491	-0.03%
2018/09/07	23	42.99	38	42.24	41.50	-15	25,119	-0.06%
2018/09/06	10	44.93	13	44.87	44.00	-3	25,060	-0.01%
2018/09/05	0	0.00	4	44.55	44.55	-4	25,627	-0.02%
2018/09/04	2	43.93	0	0.00	43.85	2	27,102	0.01%
2018/09/03	41	44.93	16	45.23	43.55	25	27,874	0.09%
2018/08/31	6	46.46	1	46.35	47.25	5	28,015	0.02%
2018/08/30	9	48.25	16	48.63	47.50	-7	28,162	-0.02%
2018/08/29	2	46.70	2	46.98	47.60	0	28,205	0.00%
2018/08/28	5.5	47.61	14	48.09	47.10	-8.6	28,746	-0.03%
2018/08/27	12.5	46.35	4	45.34	47.20	8.5	28,901	0.03%
2018/08/24	6	44.32	7	44.55	42.95	-1	29,383	0.00%
2018/08/23	1	46.75	2	47.00	46.40	-1	30,829	0.00%
2018/08/22	3	47.00	3	47.30	47.10	0	31,632	0.00%
2018/08/21	25	47.56	21	47.78	47.00	4	33,184	0.01%
2018/08/20	39	49.20	39	49.25	47.00	0	34,269	0.00%
2018/08/17	5	51.52	3	51.53	51.80	2	34,573	0.01%
2018/08/16	7	50.15	5	51.00	51.20	2	34,777	0.01%
2018/08/15	6	51.27	6	50.70	50.20	0	35,119	0.00%
2018/08/14	41	52.24	21	52.58	53.50	20	35,718	0.06%
2018/08/13	77	55.88	16	54.61	53.60	61	35,970	0.17%
2018/08/10	13	59.07	24	60.45	58.80	-11	36,641	-0.03%
2018/08/09	15	58.81	13	59.21	59.60	2	38,103	0.01%
2018/08/08	52	59.09	76	58.95	58.60	-24	39,838	-0.06%
2018/08/07	33	59.56	36	59.90	59.50	-3	40,602	-0.01%
2018/08/06	1	57.90	0	0.00	58.30	1	41,808	0.00%
2018/08/03	9	57.38	33	56.43	57.80	-24	42,958	-0.06%
2018/08/02	133	57.42	100	58.16	56.50	33	43,259	0.08%	大買/
2018/08/01	19	61.47	21	61.78	61.80	-2	43,841	0.00%
2018/07/31	0	0.00	2	62.50	63.00	-2	45,167	0.00%
2018/07/30	1	62.10	2	62.05	61.80	-1	45,338	0.00%
2018/07/27	11	64.60	14	63.14	64.60	-3	45,469	-0.01%
2018/07/26	27	63.88	14	63.46	63.30	13	45,878	0.03%
2018/07/25	0	0.00	20	63.80	63.00	-20	46,171	-0.04%
2018/07/24	3	62.97	2	62.90	62.90	1	46,194	0.00%
2018/07/23	34	59.63	1	61.70	62.80	33	46,073	0.07%
2018/07/20	15	62.37	15	62.67	62.40	0	46,066	0.00%
2018/07/19	23	63.45	25	63.93	64.00	-2	45,727	0.00%
2018/07/18	0	0.00	16	61.54	61.50	-16	46,120	-0.03%
2018/07/17	6	63.92	3	63.47	62.60	3	46,538	0.01%
2018/07/16	8	63.90	5	63.86	64.30	3	47,402	0.01%
2018/07/13	23	62.48	28	63.37	62.30	-5	48,285	-0.01%
2018/07/12	36	62.32	30	62.64	62.10	6	47,998	0.01%
2018/07/11	26	61.90	30	61.97	62.00	-4	47,915	-0.01%
2018/07/10	138	61.57	77	60.37	62.40	61	47,730	0.13%	大買/
2018/07/09	18	58.83	9	58.79	57.80	9	47,682	0.02%
2018/07/06	5	57.12	30	55.41	58.70	-25	47,345	-0.05%
2018/07/05	18	53.47	88.6	54.18	53.90	-70.6	46,923	-0.15%
2018/07/04	123	54.41	90	54.88	53.00	33	46,768	0.07%	大買/
2018/07/03	14	59.19	12	59.85	58.10	2	46,387	0.00%
2018/07/02	194	59.74	55	61.63	59.10	139	46,387	0.30%	大買/鉅額交易
2018/06/29	12	62.03	22	60.79	62.30	-10	46,271	-0.02%
2018/06/28	9	61.22	64	62.15	60.80	-55	46,268	-0.12%
2018/06/27	60	61.16	111	60.22	61.60	-51	45,965	-0.11%	大賣/
2018/06/26	4	60.23	59	59.70	60.70	-55	45,735	-0.12%
2018/06/25	35	57.77	1	58.74	57.60	34	45,247	0.08%
2018/06/22	2	59.80	10	60.32	59.70	-8	45,234	-0.02%
2018/06/21	12	62.57	2	62.25	62.50	10	45,060	0.02%
2018/06/20	116	61.74	5	61.82	60.60	111	44,997	0.25%	大買/鉅額交易
2018/06/19	20	65.00	4	65.18	64.50	16	44,847	0.04%
2018/06/15	38	66.83	19	68.18	66.60	19	44,751	0.04%
2018/06/14	26	67.34	52	66.54	68.10	-26	44,648	-0.06%
2018/06/13	102	67.07	91	67.19	67.00	11	44,859	0.02%	大買/
2018/06/12	225	71.17	231	72.84	70.00	-6	44,681	-0.01%	大買/大賣/
2018/06/11	27	67.91	13	67.61	69.70	14	43,257	0.03%
2018/06/08	20	62.09	115	62.49	63.40	-95	42,538	-0.22%	大賣/
2018/06/07	9	66.46	4	65.83	65.00	5	42,363	0.01%
2018/06/06	10	65.23	10	65.81	66.00	0	42,989	0.00%
2018/06/05	64	63.61	44	62.40	63.70	20	43,474	0.05%
2018/06/04	8	67.35	18	67.60	67.30	-10	42,688	-0.02%
2018/06/01	64	68.68	52	68.81	67.10	12	42,378	0.03%
2018/05/31	86	70.12	142.1	71.01	69.90	-56.1	41,822	-0.13%	大賣/
2018/05/30	29	66.37	11	66.85	67.80	18	40,393	0.04%
2018/05/29	96	67.74	98	68.35	66.40	-2	39,562	-0.01%
2018/05/28	71	63.81	83	63.84	64.80	-12	37,968	-0.03%
2018/05/25	31	59.93	29	59.89	60.50	2	36,847	0.01%
2018/05/24	2	59.10	2	59.50	59.30	0	36,381	0.00%
2018/05/23	23	59.69	35	59.80	58.90	-12	36,141	-0.03%
2018/05/22	108	60.05	100	60.62	58.50	8	35,613	0.02%	大買/
2018/05/21	155	62.94	146	62.95	62.60	9	34,997	0.03%	大買/大賣/
2018/05/18	81	62.19	86	62.44	63.20	-5	34,507	-0.01%
2018/05/17	122	62.00	125	62.72	61.20	-3	33,760	-0.01%	大買/大賣/
2018/05/16	49	61.59	50	60.65	62.00	-1	32,460	0.00%
2018/05/15	31.8	57.27	32	57.10	57.30	-0.2	31,009	0.00%
2018/05/14	44	56.95	96	56.74	58.10	-52	30,392	-0.17%
2018/05/11	113	55.32	36	55.05	52.90	77	29,133	0.26%	大買/
2018/05/10	70	52.12	67.3	52.09	53.50	2.7	27,993	0.01%
2018/05/09	156	52.75	167	53.53	52.50	-11	27,547	-0.04%	大買/大賣/
2018/05/08	152	53.89	133	53.58	53.80	19	26,881	0.07%	大買/大賣/
2018/05/07	1	48.00	5	48.66	50.00	-4	25,652	-0.02%
2018/05/04	5	47.91	5	47.77	47.25	0	25,600	0.00%
2018/05/03	8	50.06	7	49.31	48.75	1	25,913	0.00%
2018/05/02	7	48.21	3	48.70	48.90	4	25,992	0.02%
2018/04/30	1	47.40	3	47.25	46.80	-2	26,032	-0.01%
2018/04/27	2	47.00	2	46.75	46.50	0	27,327	0.00%
2018/04/26	2	47.58	5	47.67	45.90	-3	28,276	-0.01%
2018/04/25	3	46.50	3	46.30	47.60	0	28,445	0.00%
2018/04/24	8	49.39	12	47.69	46.25	-4	29,126	-0.01%
2018/04/23	114	50.09	38	50.14	48.80	76	28,557	0.27%	大買/
2018/04/20	12	49.23	20	49.21	48.70	-8	28,578	-0.03%
2018/04/19	11	47.70	15	47.79	49.10	-4	27,712	-0.01%
2018/04/18	6	44.85	0	0.00	44.65	6	26,756	0.02%
2018/04/17	41	44.08	3	45.85	44.05	38	26,930	0.14%
2018/04/16	46	46.03	40	45.30	45.50	6	27,170	0.02%
2018/04/13	10	46.70	7	46.71	45.65	3	27,575	0.01%
2018/04/12	50	45.64	90	44.59	44.90	-40	27,359	-0.15%
2018/04/11	93	45.56	103	45.83	45.05	-10	28,225	-0.04%	大賣/
2018/04/10	44	44.54	50	44.78	44.60	-6	28,851	-0.02%
2018/04/09	50	44.02	50	44.11	43.80	0	29,531	0.00%
2018/04/03	123	43.91	17	43.84	44.25	106	29,498	0.36%	大買/鉅額交易
2018/04/02	2	43.08	6	43.58	43.05	-4	29,804	-0.01%
2018/03/31	15	43.66	10	43.98	44.00	5	29,953	0.02%
2018/03/30	72	44.86	0	0.00	44.70	72	30,304	0.24%
2018/03/29	18	46.91	18	46.03	45.50	0	30,876	0.00%
2018/03/28	72	45.93	53	46.11	45.80	19	30,715	0.06%
2018/03/27	1	47.00	5	47.01	47.15	-4	30,879	-0.01%
2018/03/26	51	45.44	50	45.19	45.75	1	31,408	0.00%
2018/03/23	54	45.83	4	45.01	45.00	50	31,596	0.16%
2018/03/22	54	47.06	52	47.73	47.05	2	31,550	0.01%
2018/03/21	10	47.15	2	47.85	47.00	8	31,458	0.03%
2018/03/20	49	46.92	87	46.81	47.25	-38	31,677	-0.12%
2018/03/19	11	49.02	12	48.42	47.65	-1	31,851	0.00%
2018/03/16	15	48.59	12	47.79	47.20	3	31,592	0.01%
2018/03/14	18	47.11	19	47.71	46.90	-1	31,960	0.00%
2018/03/13	15	48.55	15	48.00	48.55	0	32,804	0.00%
2018/03/12	18	47.98	15	47.71	47.75	3	33,151	0.01%
2018/03/09	7	46.61	25	47.15	47.50	-18	33,111	-0.05%
2018/03/06	11	42.92	18	42.63	42.40	-7	33,993	-0.02%
2018/03/05	91	43.20	25	42.71	41.40	66	34,392	0.19%
2018/03/02	16	43.85	0	0.00	44.10	16	34,552	0.05%
2018/03/01	2	45.00	0	0.00	45.00	2	35,135	0.01%
2018/02/27	4	45.69	5	45.71	45.30	-1	35,753	0.00%
2018/02/26	0	0.00	2	45.50	45.50	-2	36,140	-0.01%
2018/02/23	15	44.58	80	44.49	44.50	-65	36,662	-0.18%
2018/02/22	1	44.85	1	44.55	44.15	0	38,036	0.00%
2018/02/21	47	45.13	41	44.85	45.00	6	39,623	0.02%
2018/02/12	1	43.40	1	43.35	43.00	0	39,949	0.00%
2018/02/09	173	40.31	70	42.29	42.90	103	40,294	0.26%	大買/鉅額交易
2018/02/08	62	43.16	61	43.84	43.50	1	40,591	0.00%
2018/02/07	4	45.08	67	46.01	45.10	-63	40,855	-0.15%
2018/02/06	33.9	44.45	6	42.50	42.50	27.9	41,706	0.07%
2018/02/05	80	47.19	50	46.20	47.20	30	43,336	0.07%
2018/02/02	28	47.18	15	46.98	47.20	13	44,680	0.03%
2018/02/01	100	48.09	113	48.65	48.00	-13	46,364	-0.03%	大賣/
2018/01/31	190	47.67	176	47.36	48.00	14	47,867	0.03%	大買/大賣/
2018/01/30	8	49.55	8	48.68	48.60	0	48,603	0.00%
2018/01/29	14	49.80	14	49.50	49.85	0	48,644	0.00%
2018/01/26	263	49.74	263	48.74	49.00	0	48,988	0.00%	大買/大賣/
2018/01/25	129	50.59	129	51.86	49.50	0	48,892	0.00%	大買/大賣/
2018/01/24	8	52.59	1	52.50	52.30	7	48,813	0.01%
2018/01/23	182	52.31	183	53.67	52.40	-1	49,067	0.00%	大買/大賣/
2018/01/22	53	52.81	78	52.19	53.60	-25	48,434	-0.05%
2018/01/19	18	48.61	24	48.44	48.75	-6	49,111	-0.01%
2018/01/18	178	48.83	168	48.26	47.90	10	49,222	0.02%	大買/大賣/
2018/01/17	96	47.03	86	46.93	46.90	10	49,485	0.02%
2018/01/16	94	47.08	101	47.25	47.05	-7	50,360	-0.01%	大賣/
2018/01/15	89	46.98	90	46.34	47.00	-1	51,050	0.00%
2018/01/12	86.3	45.94	86	46.56	45.90	0.3	51,888	0.00%
2018/01/11	103	45.79	90	45.76	46.20	13	52,157	0.02%	大買/
2018/01/10	94	45.97	104	46.53	45.85	-10	52,303	-0.02%	大賣/
2018/01/09	10	46.51	5	46.75	47.25	5	52,530	0.01%
2018/01/08	114	45.77	128	46.23	45.05	-14	52,941	-0.03%	大買/大賣/
2018/01/05	9	47.69	6	48.03	47.15	3	53,817	0.01%
2018/01/04	3	45.13	23	44.97	46.50	-20	54,411	-0.04%
2018/01/03	26	44.39	9	44.88	43.95	17	53,809	0.03%
2018/01/02	1	42.40	53	42.21	42.35	-52	53,322	-0.10%