合晶 (6182)-元富-大裕券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.20
漲跌
--
漲幅
0.00%
成交量
1,391張
產業
上櫃半導體類股
1518人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－元富-大裕券商分點個股進出

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

元富-大裕券商分點個股進出
元富-大裕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
2024/04/26	10	39.20	0	0.00	39.20	10	2,937	0.34%
2024/04/23	2	38.55	0	0.00	38.55	2	3,016	0.07%
2024/04/19	2	39.00	2	39.00	38.85	0	3,009	0.00%
2024/04/18	1	39.50	0	39.80	39.70	1	2,977	0.03%
2024/04/17	2	39.88	0	0.00	39.75	2	2,966	0.07%
2024/04/16	1	38.95	0	39.26	38.90	1	2,945	0.03%
2024/04/15	1	39.30	1	39.90	40.10	0	2,945	0.00%
2024/04/11	1	39.75	1.1	39.75	39.55	-0.1	2,967	0.00%
2024/04/10	0	0.00	2	40.25	39.95	-2	3,008	-0.07%
2024/04/09	0	0.00	5	39.96	39.90	-5	3,025	-0.17%
2024/04/08	10	40.00	1	39.90	40.00	9	3,039	0.30%
2024/04/02	0	39.80	0	0.00	40.15	0	3,112	0.00%
2024/04/01	5.1	39.78	0	0.00	39.90	5.1	3,203	0.16%
2024/03/29	1	38.90	0	0.00	39.00	1	3,209	0.03%
2024/03/28	1	39.25	11	39.40	38.80	-10	3,278	-0.31%
2024/03/27	10	39.00	0	0.00	39.00	10	3,324	0.30%
2024/03/26	0	0.00	1	38.90	38.75	-1	3,388	-0.03%
2024/03/25	2	39.20	0	0.00	39.10	2	3,432	0.06%
2024/03/21	1	40.00	1	40.15	40.00	0	3,678	0.00%
2024/03/20	0	0.00	34	40.16	40.15	-34	3,999	-0.85%
2024/03/19	22.6	39.73	1	39.95	39.60	21.6	4,036	0.54%
2024/03/18	20	38.84	0	0.00	38.80	20	4,353	0.46%
2024/03/15	4	39.89	1	39.90	39.70	3	4,579	0.07%
2024/03/12	1	41.35	0	0.00	41.20	1	4,493	0.02%
2024/03/11	14	41.96	5	42.53	41.60	9	4,453	0.20%
2024/03/08	10	42.41	18	42.40	42.35	-8	4,322	-0.19%
2024/03/07	0.1	40.00	0	0.00	39.95	0.1	3,985	0.00%
2024/03/06	2	39.93	1	40.00	39.85	1	3,958	0.03%
2024/03/04	0	0.00	3	40.10	40.10	-3	3,992	-0.08%
2024/03/01	4	40.05	0	0.00	39.90	4	4,022	0.10%
2024/02/29	2	39.90	0	0.00	39.80	2	4,017	0.05%
2024/02/27	2	39.90	3	40.23	39.90	-1	4,006	-0.02%
2024/02/26	4	40.60	0	0.00	40.40	4	3,992	0.10%
2024/02/22	0.6	41.50	0	0.00	41.20	0.6	3,963	0.01%
2024/02/21	0	0.00	1	41.15	41.20	-1	3,965	-0.03%
2024/02/19	0.5	41.80	1	41.75	41.70	-0.6	3,969	-0.01%
2024/02/16	2	41.38	16	41.35	41.40	-14	3,966	-0.35%
2024/02/15	0	0.00	1	41.05	41.20	-1	3,965	-0.03%
2024/02/02	4	40.81	0	0.00	41.00	4	3,969	0.10%
2024/01/31	3	41.15	0	0.00	41.25	3	4,029	0.07%
2024/01/30	4	40.85	0	0.00	40.55	4	4,055	0.10%
2024/01/29	0	0.00	0.5	41.35	41.30	-0.5	4,119	-0.01%
2024/01/25	5	41.75	0	0.00	41.50	5	4,137	0.12%
2024/01/23	1	42.35	0	0.00	42.30	1	4,234	0.02%
2024/01/22	2	42.55	2	42.50	42.55	0	4,248	0.00%
2024/01/16	0	0.00	2	43.25	43.35	-2	4,309	-0.05%
2024/01/15	3	43.35	0	0.00	43.15	3	4,308	0.07%
2024/01/11	1	42.80	0	0.00	42.80	1	4,325	0.02%
2024/01/10	2	42.65	0	0.00	42.35	2	4,351	0.05%
2024/01/08	0	43.50	1	43.60	43.55	-1	4,326	-0.02%
2024/01/04	1	42.85	0	0.00	43.25	1	4,341	0.02%
2024/01/02	4	43.10	2	43.40	43.05	2	4,297	0.05%
2023/12/29	1	43.40	0.1	43.40	43.30	0.9	4,298	0.02%
2023/12/27	4	44.09	0	0.00	43.95	4	4,250	0.09%
2023/12/26	0	0.00	3	43.95	44.15	-3	4,172	-0.07%
2023/12/25	4	43.80	10	44.05	43.75	-6	4,130	-0.15%
2023/12/22	2	44.10	0	0.00	44.10	2	4,096	0.05%
2023/12/21	1	44.05	0	0.00	44.05	1	4,051	0.02%
2023/12/20	4.1	44.81	2.1	44.91	44.65	2	3,989	0.05%
2023/12/19	24.1	45.08	6	45.76	45.00	18.1	3,943	0.46%
2023/12/18	6.1	47.48	3	47.28	46.05	3.1	3,839	0.08%
2023/12/15	24.3	48.79	30	48.79	48.05	-5.8	3,768	-0.15%
2023/12/14	52	46.36	1	46.75	47.40	51	3,495	1.46%
2023/12/13	19	48.07	12	47.07	46.45	7	3,474	0.20%
2023/12/12	2	46.73	5	46.32	47.60	-3	3,179	-0.09%
2023/12/08	0	0.00	1	44.70	44.50	-1	2,993	-0.03%
2023/12/06	2	44.40	3	44.53	44.35	-1	3,137	-0.03%
2023/12/04	1	45.40	0	0.00	45.00	1	3,281	0.03%
2023/12/01	0	0.00	1	44.85	45.10	-1	3,339	-0.03%
2023/11/30	0	0.00	0.2	45.00	45.00	-0.2	3,365	-0.01%
2023/11/29	1	45.05	3	44.88	45.20	-2	3,346	-0.06%
2023/11/28	2	44.25	1	45.00	44.85	1	3,332	0.03%
2023/11/22	0	43.70	0	0.00	43.70	0	3,317	0.00%
2023/11/16	0	0.00	4	43.55	43.80	-4	3,373	-0.12%
2023/11/14	2	42.75	0	0.00	42.65	2	3,404	0.06%
2023/11/13	0	0.00	2	43.15	42.95	-2	3,426	-0.06%
2023/11/09	6.3	42.39	0	0.00	42.40	6.3	3,456	0.18%
2023/11/08	0	0.00	2	43.35	43.15	-2	3,457	-0.06%
2023/11/06	2	43.40	0	0.00	43.50	2	3,448	0.06%
2023/11/02	4	45.00	1	45.10	45.15	3	3,480	0.09%
2023/10/31	1	43.95	0	0.00	43.60	1	3,473	0.03%
2023/10/30	0	0.00	0.4	45.20	45.10	-0.4	3,470	-0.01%
2023/10/27	1	47.10	9	47.01	45.80	-8	3,464	-0.23%
2023/10/26	1	45.25	0	0.00	45.45	1	3,495	0.03%
2023/10/25	0	0.00	2	46.75	46.15	-2	3,467	-0.06%
2023/10/24	0	0.00	0	46.45	46.70	0	3,475	0.00%
2023/10/18	0	0.00	4	46.19	45.90	-4	3,621	-0.11%
2023/10/17	0	0.00	1	46.15	46.05	-1	3,611	-0.03%
2023/10/13	0	46.40	6	46.08	46.50	-6	3,861	-0.16%
2023/10/04	0	44.65	1	44.40	44.95	-1	4,411	-0.02%
2023/10/02	0	0.00	3	44.63	45.00	-3	4,520	-0.07%
2023/09/27	2	44.10	0	0.00	44.00	2	4,641	0.04%
2023/09/21	0	0.00	13	45.25	44.85	-13	4,742	-0.27%
2023/09/20	8	45.32	45	45.24	44.90	-37	4,817	-0.77%
2023/09/19	10	46.95	8	46.06	45.70	2	4,900	0.04%
2023/09/18	2	46.90	3	46.93	46.70	-1	4,853	-0.02%
2023/09/15	4	46.56	2	46.75	46.50	2	4,802	0.04%
2023/09/14	0	46.15	2	46.15	46.00	-2	4,750	-0.04%
2023/09/13	2.2	45.90	3	45.93	45.90	-0.8	4,749	-0.02%
2023/09/12	10	45.69	21	45.59	45.65	-11	4,776	-0.23%
2023/09/11	0	0.00	1	45.10	44.40	-1	4,792	-0.02%
2023/09/08	0	0.00	3	45.22	44.85	-3	5,009	-0.06%
2023/09/07	13.1	44.81	4	44.90	44.85	9.1	4,970	0.18%
2023/09/06	1.1	44.62	1	44.70	44.30	0.1	4,892	0.00%
2023/09/05	6	43.55	4	43.60	43.55	2	4,848	0.04%
2023/09/04	1	43.00	0	0.00	43.20	1	4,859	0.02%
2023/09/01	0	0.00	6	43.07	43.10	-6	4,864	-0.12%
2023/08/31	20	42.60	2	42.80	42.60	18	4,871	0.37%
2023/08/25	0	0.00	12	42.21	42.15	-12	4,910	-0.24%
2023/08/24	1	42.00	0	0.00	41.75	1	4,913	0.02%
2023/08/23	3	42.17	0	0.00	42.00	3	4,928	0.06%
2023/08/22	0	0.00	1	41.65	41.65	-1	4,921	-0.02%
2023/08/18	0	0.00	2	41.50	41.25	-2	4,893	-0.04%
2023/08/17	2	40.25	0	0.00	40.80	2	4,877	0.04%
2023/08/15	2	39.00	0	0.00	39.25	2	4,833	0.04%
2023/08/14	3	39.40	7	39.36	39.25	-4	4,827	-0.08%
2023/08/11	7	40.13	0	0.00	39.95	7	4,795	0.15%
2023/08/10	5	39.99	0	0.00	40.00	5	4,773	0.10%
2023/08/09	1	40.40	0.2	40.40	40.45	0.8	4,724	0.02%
2023/08/08	3	41.72	0	0.00	41.50	3	4,637	0.06%
2023/08/07	3	42.20	0	0.00	42.30	3	4,601	0.07%
2023/08/04	2	42.70	3	42.23	42.70	-1	4,583	-0.02%
2023/08/02	6	42.09	0	0.00	42.45	6	4,603	0.13%
2023/08/01	1	42.60	0	0.00	43.05	1	4,540	0.02%
2023/07/31	5	42.66	0	0.00	42.50	5	4,534	0.11%
2023/07/28	0	0.00	0.8	43.65	43.50	-0.8	4,463	-0.02%
2023/07/27	0	0.00	2	43.55	43.60	-2	4,464	-0.04%
2023/07/26	6	42.87	0	0.00	42.75	6	4,454	0.13%
2023/07/25	1	43.90	23	43.61	43.55	-22	4,430	-0.50%
2023/07/24	8	43.23	7	43.54	43.05	1	4,423	0.02%
2023/07/21	2	44.53	0	0.00	44.40	2	4,421	0.05%
2023/07/20	8	45.63	0	0.00	45.60	8	4,426	0.18%
2023/07/19	10	46.53	11	46.52	45.60	-1	4,456	-0.02%
2023/07/18	7	48.41	35	48.52	48.60	-28	4,399	-0.64%
2023/07/17	5	48.85	3	48.65	48.90	2	4,293	0.05%
2023/07/14	4	47.73	8	47.99	48.45	-4	4,239	-0.09%
2023/07/13	3	48.08	0	0.00	47.35	3	4,166	0.07%
2023/07/12	12	48.35	14	48.16	48.10	-2	4,123	-0.05%
2023/07/11	7	47.77	1	47.80	47.80	6	4,014	0.15%
2023/07/10	3	47.30	0	0.00	47.30	3	3,981	0.08%
2023/07/06	34	47.85	29	47.67	47.75	5	3,922	0.13%
2023/07/05	0	0.00	2	47.00	47.35	-2	3,870	-0.05%
2023/07/04	2	46.80	0	0.00	46.75	2	3,838	0.05%
2023/07/03	1	47.85	13	47.38	47.30	-12	3,841	-0.31%
2023/06/30	0	0.00	1	47.00	47.30	-1	3,822	-0.03%
2023/06/29	0	0.00	1	47.10	46.95	-1	3,842	-0.03%
2023/06/28	0	0.00	7	47.21	47.20	-7	3,834	-0.18%
2023/06/27	10	47.10	4	46.90	46.60	6	3,836	0.16%
2023/06/26	0	0.00	10	46.20	46.15	-10	3,751	-0.27%
2023/06/21	1.2	46.17	14	46.13	46.15	-12.8	3,831	-0.33%
2023/06/19	1	46.30	0	0.00	46.25	1	4,117	0.02%
2023/06/16	3	46.37	1	46.60	46.65	2	4,269	0.05%
2023/06/15	2	46.30	11	46.41	46.40	-9	4,270	-0.21%
2023/06/14	32	46.40	27.1	46.21	46.30	4.9	4,244	0.12%
2023/06/13	21	44.50	0	0.00	44.50	21	4,099	0.51%
2023/06/12	0	0.00	1	44.00	43.85	-1	4,195	-0.02%
2023/06/09	3	43.70	0	0.00	43.90	3	4,224	0.07%
2023/06/08	1	44.45	0	0.00	44.05	1	4,254	0.02%
2023/06/06	3.3	44.88	1	44.70	45.20	2.3	4,371	0.05%
2023/06/05	1	45.40	0	0.00	45.40	1	4,430	0.02%
2023/06/02	0	0.00	6	45.08	44.75	-6	4,433	-0.14%
2023/06/01	2	44.65	0	0.00	44.65	2	4,454	0.04%
2023/05/31	2	44.78	0	0.00	44.95	2	4,466	0.04%
2023/05/30	0	0.00	1	44.55	44.95	-1	4,461	-0.02%
2023/05/29	1	44.80	4	44.73	44.80	-3	4,461	-0.07%
2023/05/26	10	44.35	3	44.22	44.05	7	4,455	0.16%
2023/05/25	2	44.05	3	44.00	44.05	-1	4,447	-0.02%
2023/05/23	0	44.30	0	0.00	44.10	0	4,510	0.00%
2023/05/19	2	43.50	0	0.00	43.20	2	4,523	0.04%
2023/05/18	6	43.50	2	43.48	43.50	4	4,597	0.09%
2023/05/17	4	43.05	1	43.05	43.00	3	4,643	0.06%
2023/05/16	0	0.00	3	42.85	42.80	-3	4,638	-0.06%
2023/05/15	1	42.20	0	0.00	42.25	1	4,660	0.02%
2023/05/12	0	0.00	1	42.40	42.40	-1	4,730	-0.02%
2023/05/11	1	42.15	0	0.00	42.05	1	4,834	0.02%
2023/05/09	0.1	43.30	22	43.23	42.60	-21.9	4,975	-0.44%
2023/05/08	2	43.90	0	0.00	43.80	2	4,988	0.04%
2023/05/05	3	44.13	0	0.00	43.95	3	5,039	0.06%
2023/05/03	1	43.95	20	43.88	44.10	-19	5,198	-0.37%
2023/05/02	0	0.00	1	44.00	44.00	-1	5,268	-0.02%
2023/04/28	4	43.40	11	43.22	43.20	-7	5,378	-0.13%
2023/04/27	1	43.00	2	42.65	43.20	-1	5,360	-0.02%
2023/04/26	3	42.23	4	42.48	42.50	-1	5,334	-0.02%
2023/04/25	7	43.54	1	42.85	42.55	6	5,320	0.11%
2023/04/24	2	43.60	0	0.00	43.55	2	5,314	0.04%
2023/04/21	9	44.43	1	44.65	44.10	8	5,301	0.15%
2023/04/20	2	45.53	1	45.70	45.15	1	5,273	0.02%
2023/04/19	8	45.45	10	45.35	45.25	-2	5,337	-0.04%
2023/04/18	4	46.23	14	46.32	46.15	-10	5,261	-0.19%
2023/04/17	6	46.22	1	46.25	46.15	5	5,238	0.10%
2023/04/14	3	46.72	10	46.80	46.70	-7	5,182	-0.14%
2023/04/13	8	47.03	5	46.89	46.85	3	5,147	0.06%
2023/04/12	8	48.23	4	48.16	48.35	4	5,035	0.08%
2023/04/11	0	0.00	38	48.55	48.30	-38	4,993	-0.76%
2023/04/10	3	48.67	8	48.59	48.65	-5	4,980	-0.10%
2023/04/07	36	48.00	1	48.00	47.90	35	4,918	0.71%
2023/03/31	2	48.70	11	48.75	48.50	-9	4,867	-0.18%
2023/03/30	10	48.75	0	0.00	48.65	10	4,837	0.21%
2023/03/29	3	48.55	0	0.00	48.00	3	4,819	0.06%
2023/03/28	20	48.58	12	49.14	48.10	8	4,807	0.17%
2023/03/27	15	48.82	19	49.18	48.90	-4	4,706	-0.08%
2023/03/24	16	49.31	1	49.35	49.35	15	4,633	0.32%
2023/03/23	10	48.89	11	49.12	49.55	-1	4,531	-0.02%
2023/03/22	38	48.48	23	48.76	48.90	15	4,355	0.34%
2023/03/21	8	47.89	19	48.08	47.70	-11	4,191	-0.26%
2023/03/20	7	47.01	11.1	46.97	47.20	-4.1	4,007	-0.10%
2023/03/17	9	46.42	5	46.63	46.20	4	3,945	0.10%
2023/03/16	3	46.57	7	46.26	46.45	-4	3,860	-0.10%
2023/03/15	0	0.00	1	46.10	45.95	-1	3,782	-0.03%
2023/03/14	1	44.50	0	0.00	44.90	1	3,738	0.03%
2023/03/10	2	46.70	3	46.25	45.40	-1	3,731	-0.03%
2023/03/09	4	46.66	14	46.55	46.20	-10	3,782	-0.26%
2023/03/08	5	46.80	1	46.90	46.90	4	3,772	0.11%
2023/03/07	2.1	46.18	2	46.30	46.10	0.1	3,742	0.00%
2023/03/06	10	46.00	6	45.98	46.05	4	3,738	0.11%
2023/03/02	2	45.00	1	45.15	44.75	1	3,832	0.03%
2023/02/24	5	44.82	6	44.86	44.90	-1	3,889	-0.03%
2023/02/22	2	45.00	3	44.98	45.15	-1	3,948	-0.03%
2023/02/17	1	46.15	13	46.01	46.25	-12	4,126	-0.29%
2023/02/16	9	46.16	4	46.23	46.45	5	4,165	0.12%
2023/02/15	1	44.75	0	0.00	45.05	1	4,284	0.02%
2023/02/14	0	0.00	4	45.15	45.05	-4	4,354	-0.09%
2023/02/13	0	0.00	2	45.18	45.15	-2	4,433	-0.05%
2023/02/10	3	45.65	1	46.20	45.70	2	4,528	0.04%
2023/02/09	2	46.75	60	46.66	46.65	-58	4,594	-1.26%
2023/02/08	6	46.66	14	46.39	46.15	-8	4,578	-0.17%
2023/02/07	0	0.00	59	45.51	46.20	-59	4,562	-1.29%
2023/02/06	0	0.00	4	45.05	44.70	-4	4,616	-0.09%
2023/02/03	11	45.91	1	45.75	45.55	10	4,610	0.22%
2023/02/02	7	46.06	1	46.10	46.10	6	4,610	0.13%
2023/02/01	4	45.45	5	45.43	45.50	-1	4,585	-0.02%
2023/01/31	7	44.31	5	44.82	44.85	2	4,618	0.04%
2023/01/30	10	43.81	14	43.89	44.50	-4	4,570	-0.09%
2023/01/16	6	41.87	0	0.00	42.20	6	4,562	0.13%
2023/01/13	2	42.20	0	0.00	41.80	2	4,593	0.04%
2023/01/12	0	0.00	1	42.55	42.55	-1	4,600	-0.02%
2023/01/11	1	43.40	3	43.48	43.40	-2	4,613	-0.04%
2023/01/10	2	43.50	4	43.93	43.90	-2	4,666	-0.04%
2023/01/09	12	43.68	25	44.16	44.25	-13	4,683	-0.28%
2023/01/06	0	0.00	20	42.50	42.50	-20	4,652	-0.43%
2023/01/04	0	0.00	2	41.63	41.75	-2	4,822	-0.04%
2023/01/03	0	40.90	0	0.00	41.45	0	4,896	0.00%
2022/12/29	0	0.00	1	40.80	41.00	-1	5,014	-0.02%
2022/12/28	1	41.15	0	0.00	40.75	1	5,203	0.02%
2022/12/27	0	0.00	3	42.02	42.15	-3	5,257	-0.06%
2022/12/26	2	41.95	20	41.80	41.80	-18	5,361	-0.34%
2022/12/22	3	42.17	23	41.99	41.95	-20	5,563	-0.36%
2022/12/21	5	42.04	75	41.65	41.65	-70	5,752	-1.22%
2022/12/19	0	0.00	20	43.45	43.40	-20	6,280	-0.32%
2022/12/16	1	43.85	0	0.00	43.65	1	6,368	0.02%
2022/12/15	2	44.65	1	44.65	44.60	1	6,395	0.02%
2022/12/14	25	44.31	0	0.00	44.80	25	6,467	0.39%
2022/12/13	0	0.00	26	43.86	43.85	-26	6,483	-0.40%
2022/12/12	0	0.00	4	43.71	43.75	-4	6,505	-0.06%
2022/12/09	2	45.18	0	0.00	44.25	2	6,550	0.03%
2022/12/08	6	44.83	10	44.75	44.85	-4	6,563	-0.06%
2022/12/07	3	45.43	1	44.85	44.75	2	6,595	0.03%
2022/12/06	1	46.75	2	46.15	46.00	-1	6,609	-0.02%
2022/12/05	2	47.90	1	47.60	47.70	1	6,613	0.02%
2022/12/01	5	47.54	11	47.56	47.70	-6	6,644	-0.09%
2022/11/30	7	45.59	2	46.05	45.95	5	6,594	0.08%
2022/11/29	2	44.90	2	44.73	45.20	0	6,728	0.00%
2022/11/25	1	46.60	2	46.23	45.90	-1	6,802	-0.01%
2022/11/24	3	46.35	33	46.16	46.50	-30	6,820	-0.44%
2022/11/23	4	45.93	3	45.65	45.20	1	6,795	0.01%
2022/11/22	1	45.75	3	45.60	45.65	-2	6,842	-0.03%
2022/11/21	2	45.95	16	45.86	45.85	-14	7,128	-0.20%
2022/11/18	1	45.90	0	0.00	45.65	1	7,432	0.01%
2022/11/17	3	45.97	0	0.00	46.20	3	7,423	0.04%
2022/11/16	3	45.75	5	45.88	46.10	-2	7,464	-0.03%
2022/11/15	2	45.75	15	45.56	46.00	-13	7,430	-0.17%
2022/11/14	14	45.00	15	45.04	45.00	-1	7,468	-0.01%
2022/11/11	7	45.11	5	45.33	44.75	2	7,530	0.03%
2022/11/10	12	43.76	68	43.54	43.80	-56	7,430	-0.75%
2022/11/09	0	0.00	7	42.82	43.00	-7	7,527	-0.09%
2022/11/08	42	42.99	1	42.30	42.25	41	7,570	0.54%
2022/11/04	0	0.00	3	41.55	42.20	-3	8,032	-0.04%
2022/11/03	0	0.00	2	41.35	41.40	-2	8,027	-0.02%
2022/11/02	2	41.30	2	40.45	41.00	0	8,098	0.00%
2022/11/01	11	40.23	10	40.14	40.20	1	8,034	0.01%
2022/10/31	3	39.85	16	39.90	39.90	-13	8,129	-0.16%
2022/10/28	4	39.34	0	0.00	39.05	4	8,131	0.05%
2022/10/27	5	39.63	17	39.91	39.95	-12	8,121	-0.15%
2022/10/26	1	37.90	10	38.63	37.60	-9	8,063	-0.11%
2022/10/25	0	0.00	18	38.59	38.30	-18	8,072	-0.22%
2022/10/24	19	40.05	2	39.55	38.95	17	8,111	0.21%
2022/10/21	11	38.73	0	0.00	39.05	11	8,078	0.14%
2022/10/19	3	39.17	8	39.83	39.00	-5	8,105	-0.06%
2022/10/18	0	0.00	4	40.50	39.55	-4	8,090	-0.05%
2022/10/14	0	0.00	3	38.10	38.95	-3	8,231	-0.04%
2022/10/13	1	37.50	8	36.46	36.40	-7	8,282	-0.08%
2022/10/11	0	0.00	8	38.40	38.40	-8	8,291	-0.10%
2022/10/07	8	40.55	49	40.88	40.60	-41	8,336	-0.49%
2022/10/06	8	41.01	5	41.70	41.10	3	8,352	0.04%
2022/10/05	0	0.00	5	41.49	40.80	-5	8,345	-0.06%
2022/10/04	25	39.76	15.2	39.65	39.90	9.8	8,311	0.12%
2022/10/03	0	0.00	4	38.79	38.60	-4	8,391	-0.05%
2022/09/30	1	38.50	3	38.70	39.45	-2	8,407	-0.02%
2022/09/29	12.1	38.25	14	38.59	38.30	-2	8,428	-0.02%
2022/09/28	18	38.59	25	38.35	37.90	-7	8,439	-0.08%
2022/09/27	68	39.16	25	39.29	40.30	43	8,331	0.52%
2022/09/26	25.1	40.78	1	42.00	40.15	24.1	8,083	0.30%
2022/09/23	41	44.98	2	44.75	44.60	39	7,976	0.49%
2022/09/22	3	44.97	1	45.45	45.80	2	7,992	0.03%
2022/09/21	6	46.03	3	45.50	45.35	3	7,978	0.04%
2022/09/20	2	47.23	0	0.00	46.60	2	7,971	0.03%
2022/09/19	1	47.20	25	47.51	46.80	-24	8,015	-0.30%
2022/09/16	12	47.83	0	0.00	47.25	12	8,045	0.15%
2022/09/15	4	48.58	0	0.00	48.25	4	8,114	0.05%
2022/09/14	5	47.95	0	0.00	48.80	5	8,186	0.06%
2022/09/13	26	48.86	3	48.82	48.90	23	8,228	0.28%
2022/09/12	0	0.00	8	49.30	49.30	-8	8,309	-0.10%
2022/09/08	0	0.00	5	47.65	48.00	-5	8,404	-0.06%
2022/09/07	11	46.85	2	46.30	46.50	9	8,480	0.11%
2022/09/06	1	47.45	2	48.28	47.30	-1	8,494	-0.01%
2022/09/05	31.1	49.11	4	48.83	48.50	27.1	8,483	0.32%
2022/09/02	2	51.45	1.1	51.60	51.00	1	8,479	0.01%
2022/09/01	22.3	50.68	0	0.00	51.10	22.3	8,484	0.26%
2022/08/31	27	51.44	2	51.85	52.20	25	8,464	0.30%
2022/08/30	4	51.45	3.1	51.89	52.00	0.9	8,477	0.01%
2022/08/29	14.1	50.86	18	50.60	50.70	-3.9	8,441	-0.05%
2022/08/26	36	53.14	16	52.95	52.70	20	8,393	0.24%
2022/08/25	7	52.54	38	53.33	53.60	-31	8,176	-0.38%
2022/08/24	4	50.68	6	50.38	50.30	-2	7,970	-0.03%
2022/08/23	2	50.03	2	50.10	50.70	0	8,204	0.00%
2022/08/22	4	50.98	7	50.80	50.80	-3	8,484	-0.04%
2022/08/19	8	52.03	8	51.93	51.60	0	8,626	0.00%
2022/08/18	7	51.01	10	51.23	51.50	-3	8,886	-0.03%
2022/08/17	9	51.06	12	51.07	50.90	-3	8,984	-0.03%
2022/08/16	6	51.33	54	51.34	51.00	-48	9,064	-0.53%
2022/08/15	36	50.06	4	50.05	50.20	32	8,954	0.36%
2022/08/12	38	50.41	8	50.36	50.30	30	8,964	0.33%
2022/08/11	22	49.30	17	49.92	49.60	5	8,792	0.06%
2022/08/10	1	46.95	0	0.00	47.60	1	8,698	0.01%
2022/08/09	2	47.30	6	47.18	47.10	-4	8,845	-0.05%
2022/08/08	1	45.85	0	0.00	45.95	1	9,344	0.01%
2022/08/05	1	45.80	2	46.40	46.50	-1	9,800	-0.01%
2022/08/04	0	0.00	2	44.80	45.30	-2	9,801	-0.02%
2022/08/03	1	45.25	4	45.05	45.10	-3	9,954	-0.03%
2022/08/02	8.2	45.58	1	45.25	45.45	7.2	10,187	0.07%
2022/08/01	3	47.23	535	47.18	47.15	-532	10,426	-5.10%	大賣/鉅額交易
2022/07/29	3	47.83	0	0.00	47.75	3	10,543	0.03%
2022/07/27	0	0.00	1	46.80	47.15	-1	10,957	-0.01%
2022/07/25	2	47.43	0	0.00	47.55	2	11,009	0.02%
2022/07/22	15	48.83	4	48.29	48.10	11	11,136	0.10%
2022/07/21	8	48.55	28	48.48	48.95	-20	11,207	-0.18%
2022/07/20	41	47.47	10	47.90	47.25	31	11,225	0.28%
2022/07/19	32	46.36	0	0.00	46.55	32	11,345	0.28%
2022/07/18	20	47.70	14	48.08	48.20	6	11,402	0.05%
2022/07/15	3	47.18	14	47.60	47.55	-11	11,364	-0.10%
2022/07/14	2	46.20	0	0.00	46.15	2	11,335	0.02%
2022/07/13	2	45.18	1	45.20	44.80	1	11,443	0.01%
2022/07/12	11	45.31	2	44.43	44.00	9	11,600	0.08%
2022/07/11	2	47.55	5	47.70	47.30	-3	11,749	-0.03%
2022/07/08	5	46.14	0	0.00	46.40	5	11,789	0.04%
2022/07/07	21	44.92	2.1	45.00	44.90	18.9	11,800	0.16%
2022/07/06	1	44.10	11	44.79	43.30	-10	12,100	-0.08%
2022/07/05	10	45.58	1	45.90	46.00	9	12,371	0.07%
2022/07/04	0.1	44.93	11	44.50	44.55	-10.9	12,364	-0.09%
2022/07/01	6	46.46	50	45.72	45.05	-44	12,365	-0.36%
2022/06/29	4	50.20	5	50.58	50.50	-1	12,324	-0.01%
2022/06/28	2	51.35	3	50.70	51.00	-1	12,440	-0.01%
2022/06/27	10	52.10	1	51.90	52.40	9	12,592	0.07%
2022/06/24	0	0.00	20	50.50	50.50	-20	12,776	-0.16%
2022/06/23	0	0.00	2	49.90	49.95	-2	13,229	-0.02%
2022/06/22	31	50.60	5	50.20	50.20	26	14,000	0.19%
2022/06/21	0	0.00	1	51.80	52.40	-1	14,530	-0.01%
2022/06/20	68.1	52.21	1	52.75	50.20	67.1	14,839	0.45%
2022/06/17	2	52.80	22	52.85	52.60	-20	14,885	-0.13%
2022/06/16	17	56.45	6	56.33	54.60	11	14,888	0.07%
2022/06/15	72	58.17	1	57.60	57.00	71	14,993	0.47%
2022/06/14	3.6	57.90	1.7	56.98	58.40	1.9	15,309	0.01%
2022/06/13	56	58.88	3	58.20	57.70	53	15,378	0.34%
2022/06/10	51	60.40	3	60.30	60.50	48	15,371	0.31%
2022/06/09	2	61.40	11	61.39	61.00	-9	15,626	-0.06%
2022/06/08	7	61.50	7	61.27	60.80	0	15,664	0.00%
2022/06/07	3	60.93	2	61.10	61.30	1	15,905	0.01%
2022/06/06	51	60.81	1	61.20	61.00	50	16,035	0.31%
2022/06/02	2	61.60	6	61.67	61.60	-4	16,288	-0.02%
2022/06/01	62	61.56	20	61.71	61.60	42	16,483	0.25%
2022/05/31	10	62.54	14	62.48	62.30	-4	16,488	-0.02%
2022/05/30	16	62.12	20	62.26	62.00	-4	16,441	-0.02%
2022/05/27	19	61.04	4	60.85	60.70	15	16,268	0.09%
2022/05/26	11	60.51	11	60.32	60.00	0	16,175	0.00%
2022/05/25	6	59.25	4	59.20	59.80	2	15,883	0.01%
2022/05/24	26	58.04	5	58.46	57.50	21	15,892	0.13%
2022/05/23	4	59.60	2	59.55	59.40	2	15,785	0.01%
2022/05/20	88	58.83	24	59.17	59.60	64	15,830	0.40%
2022/05/19	89	57.79	14	59.12	59.60	75	15,801	0.47%
2022/05/18	136	59.62	22	59.60	59.30	114	15,781	0.72%	大買/鉅額交易
2022/05/17	2	58.80	24	58.98	60.10	-22	15,738	-0.14%
2022/05/16	136	59.91	45	58.84	58.60	91	15,715	0.58%	大買/
2022/05/13	27	58.65	33	58.78	59.70	-6	15,340	-0.04%
2022/05/12	16	57.16	13	55.31	55.50	3	15,166	0.02%
2022/05/11	6	57.75	8	57.28	56.90	-2	15,825	-0.01%
2022/05/10	28	55.86	28	56.16	58.00	0	16,239	0.00%
2022/05/09	6	56.90	189	56.98	56.60	-183	16,322	-1.12%	大賣/鉅額交易
2022/05/06	4	55.48	4	55.38	55.50	0	16,342	0.00%
2022/05/05	17	56.92	111	57.12	57.80	-94	16,717	-0.56%	大賣/
2022/05/04	7	55.71	10	55.34	55.60	-3	16,714	-0.02%
2022/05/03	0	0.00	30	55.23	55.50	-30	16,822	-0.18%
2022/04/29	18	55.77	4	55.30	54.30	14	17,101	0.08%
2022/04/28	22	53.79	23	54.39	54.70	-1	17,318	-0.01%
2022/04/27	5	52.25	113	53.45	53.80	-108	17,354	-0.62%	大賣/鉅額交易
2022/04/26	10	55.16	10	55.18	54.70	0	17,287	0.00%
2022/04/25	5	54.80	44	55.31	54.20	-39	17,357	-0.22%
2022/04/22	8	58.21	1	59.00	57.90	7	17,523	0.04%
2022/04/21	0	0.00	5	60.00	59.90	-5	17,766	-0.03%
2022/04/20	46	59.14	5	59.34	58.90	41	18,011	0.23%
2022/04/19	23	60.27	2	60.35	59.30	21	18,412	0.11%
2022/04/18	17	59.89	5	59.54	59.00	12	18,403	0.07%
2022/04/15	2.1	60.00	14	58.76	58.40	-12	18,432	-0.06%
2022/04/14	88	61.46	4	61.33	60.80	84	18,655	0.45%
2022/04/13	15	62.30	6	62.05	62.40	9	18,634	0.05%
2022/04/12	10	62.38	27	61.34	60.90	-17	18,821	-0.09%
2022/04/11	18	65.41	40	65.37	62.60	-22	18,728	-0.12%
2022/04/08	23	67.77	3	67.83	68.00	20	18,893	0.11%
2022/04/07	11	69.12	3	69.20	68.00	8	18,970	0.04%
2022/04/06	15	68.27	5	68.70	69.40	10	19,232	0.05%
2022/04/01	69.1	67.99	42	67.64	69.00	27.1	19,662	0.14%
2022/03/31	3	69.13	3	69.17	68.90	0	19,841	0.00%
2022/03/30	10	70.09	2	69.60	69.80	8	19,946	0.04%
2022/03/29	15	69.87	3	70.27	70.00	12	20,416	0.06%
2022/03/28	47	68.51	4	69.25	70.50	43	20,327	0.21%
2022/03/25	316.1	72.33	38.2	71.05	71.10	277.8	20,092	1.38%	大買/鉅額交易
2022/03/24	42	76.52	16	76.68	76.30	26	19,374	0.13%
2022/03/23	84	78.85	75	78.89	79.00	9	19,064	0.05%
2022/03/22	5	76.76	16	76.90	77.20	-11	19,631	-0.06%
2022/03/21	1	76.50	57	76.71	75.80	-56	19,753	-0.28%
2022/03/18	12	75.07	11	75.35	75.30	1	20,122	0.00%
2022/03/17	2	74.30	19	74.09	74.90	-17	20,327	-0.08%
2022/03/16	13	71.19	13	70.88	70.40	0	20,662	0.00%
2022/03/15	9	70.68	1	70.20	70.20	8	21,408	0.04%
2022/03/14	80	73.84	64.9	72.41	72.50	15.1	23,269	0.07%
2022/03/11	10	70.90	24	70.35	71.40	-14	23,531	-0.06%
2022/03/10	6	72.10	15	70.95	71.70	-9	24,096	-0.04%
2022/03/09	23	69.10	3	68.50	68.60	20	24,579	0.08%
2022/03/08	34	69.81	46	70.01	68.10	-12	25,744	-0.05%
2022/03/07	14	72.59	13	71.89	72.00	1	27,870	0.00%
2022/03/04	3	76.30	4	76.78	76.50	-1	30,560	0.00%
2022/03/03	8	77.30	16	77.94	77.40	-8	32,162	-0.02%
2022/03/02	8	75.39	11	75.15	76.30	-3	33,425	-0.01%
2022/03/01	2	74.60	0	0.00	75.20	2	35,505	0.01%
2022/02/25	10	72.40	4	72.53	72.40	6	37,159	0.02%
2022/02/24	61	72.93	26	73.29	71.50	35	37,706	0.09%
2022/02/23	1	75.00	1	75.20	75.80	0	38,556	0.00%
2022/02/22	14	74.63	0	0.00	74.90	14	38,753	0.04%
2022/02/21	6	77.55	18	77.61	77.30	-12	38,827	-0.03%
2022/02/18	2	77.00	5	77.48	78.30	-3	39,120	-0.01%
2022/02/17	27	77.00	52	77.31	77.00	-25	39,815	-0.06%
2022/02/16	55	78.73	227	78.39	78.10	-172	39,830	-0.43%	大賣/鉅額交易
2022/02/15	21	78.44	34	77.98	77.80	-13	40,095	-0.03%
2022/02/14	195	78.21	90	77.98	77.80	105	40,215	0.26%	大買/鉅額交易
2022/02/11	158	79.94	67	79.94	79.70	91	40,771	0.22%	大買/
2022/02/10	40	77.00	35	77.59	78.10	5	40,750	0.01%
2022/02/09	19	74.97	11	74.82	74.70	8	40,664	0.02%
2022/02/08	14.1	72.57	9	73.23	73.00	5.1	41,039	0.01%
2022/02/07	46.4	72.26	20	74.16	73.40	26.4	40,868	0.06%
2022/01/26	8	75.73	4	75.75	76.80	4	40,695	0.01%
2022/01/25	7	76.17	13	75.85	75.40	-6	41,051	-0.01%
2022/01/24	19	74.08	13	74.56	75.30	6	41,508	0.01%
2022/01/21	90.1	75.55	126	73.98	73.10	-35.9	41,929	-0.09%	大賣/
2022/01/20	82	76.03	11	76.45	77.60	71	41,885	0.17%
2022/01/19	5.1	77.36	1	77.50	77.10	4.1	41,826	0.01%
2022/01/18	40	79.23	11	79.52	78.60	29	41,937	0.07%
2022/01/17	9	79.28	27	79.00	79.30	-18	41,950	-0.04%
2022/01/14	16	77.48	10	78.15	78.10	6	42,033	0.01%
2022/01/13	31	79.97	11	79.89	79.60	20	42,427	0.05%
2022/01/12	20	79.68	10.1	79.40	78.20	9.9	42,420	0.02%
2022/01/11	9	78.72	2	79.40	78.30	7	42,167	0.02%
2022/01/10	4	78.13	7	79.40	80.00	-3	42,243	-0.01%
2022/01/07	11	79.49	12	78.88	78.50	-1	42,337	0.00%
2022/01/06	5	81.74	3	82.07	82.90	2	41,989	0.00%
2022/01/05	23	83.47	15	83.41	82.50	8	42,144	0.02%
2022/01/04	10	84.93	8	85.31	85.50	2	42,220	0.00%
2022/01/03	45	86.32	43	86.57	84.80	2	42,114	0.00%
2021/12/30	5	85.16	3	85.17	85.50	2	42,011	0.00%
2021/12/29	25	85.30	23	85.51	85.00	2	42,044	0.00%
2021/12/28	16	85.13	23	85.40	84.20	-7	41,934	-0.02%
2021/12/27	13	84.21	4	84.08	84.70	9	41,756	0.02%
2021/12/24	18	83.70	8	82.74	82.50	10	41,692	0.02%
2021/12/23	30	84.16	15	84.05	83.20	15	41,679	0.04%
2021/12/22	8	81.56	3	81.87	81.00	5	41,410	0.01%
2021/12/21	10.2	80.88	3	81.23	81.20	7.2	41,428	0.02%
2021/12/20	2	82.65	1	82.30	82.20	1	41,361	0.00%
2021/12/17	19	82.47	7.5	82.63	82.40	11.5	41,536	0.03%
2021/12/16	11	84.98	38	85.03	84.50	-27	41,773	-0.06%
2021/12/15	20	81.65	14	81.69	81.80	6	41,044	0.01%
2021/12/14	8	80.63	3	82.47	81.60	5	41,013	0.01%
2021/12/13	20.3	83.39	21	83.23	82.80	-0.7	40,747	0.00%
2021/12/10	25	85.28	12	85.03	84.90	13	40,474	0.03%
2021/12/09	76	86.19	63	86.29	84.60	13	39,901	0.03%
2021/12/08	95	87.53	95	88.07	88.40	0	39,235	0.00%
2021/12/07	11	83.95	12	83.35	84.30	-1	37,600	0.00%
2021/12/06	50	84.52	39	83.99	83.30	11	37,365	0.03%
2021/12/03	28	85.92	31	85.63	86.50	-3	37,287	-0.01%
2021/12/02	64.3	86.48	40	85.77	85.40	24.3	37,252	0.07%
2021/12/01	67	86.37	65	85.85	86.70	2	36,316	0.01%
2021/11/30	143	85.61	146	85.18	81.80	-3	34,565	-0.01%	大買/大賣/
2021/11/29	62	80.06	96	81.46	84.90	-34	32,731	-0.10%
2021/11/26	43.1	78.08	45.3	77.59	77.20	-2.2	31,324	-0.01%
2021/11/25	106	77.25	73	77.60	79.70	33	30,253	0.11%	大買/
2021/11/24	34	76.14	493.8	75.75	76.40	-459.8	28,302	-1.62%	大賣/鉅額交易
2021/11/23	18	70.14	21	69.63	69.50	-3	27,223	-0.01%
2021/11/22	28	69.87	263	70.46	71.20	-235	27,501	-0.85%	大賣/鉅額交易
2021/11/19	9	68.36	12	67.83	67.30	-3	27,702	-0.01%
2021/11/18	17	68.23	7	67.90	67.70	10	27,758	0.04%
2021/11/17	159	67.57	21	68.70	68.90	138	27,904	0.49%	大買/鉅額交易
2021/11/16	178	68.62	291	69.99	68.20	-113	27,849	-0.41%	大買/大賣/鉅額交易
2021/11/15	19	67.49	93	67.65	67.40	-74	27,355	-0.27%
2021/11/12	372	67.59	262.2	66.61	66.80	109.8	27,411	0.40%	大買/大賣/鉅額交易
2021/11/11	39	68.66	10	68.86	68.60	29	27,191	0.11%
2021/11/10	139	68.99	59	69.68	69.60	80	27,049	0.30%	大買/
2021/11/09	10	68.33	43.1	68.75	68.30	-33.1	26,377	-0.13%
2021/11/08	50	67.17	37	67.80	66.60	13	25,834	0.05%
2021/11/05	136	66.93	132	66.78	66.30	4	25,599	0.02%	大買/大賣/
2021/11/04	88	64.33	16	65.09	64.70	72	25,211	0.29%
2021/11/03	82	63.62	10	64.48	64.10	72	25,388	0.28%
2021/11/02	475	65.48	105	65.30	65.50	370	25,396	1.46%	大買/大賣/鉅額交易
2021/11/01	21	67.28	36.3	67.67	68.00	-15.2	25,138	-0.06%
2021/10/29	39	63.94	57	63.91	64.20	-18	24,825	-0.07%
2021/10/28	14	62.14	9	63.03	61.60	5	24,286	0.02%
2021/10/27	7	61.81	3	62.00	62.10	4	24,335	0.02%
2021/10/26	26	61.87	8	61.78	61.20	18	24,811	0.07%
2021/10/25	58	60.78	56	61.40	61.60	2	25,087	0.01%
2021/10/22	26	61.75	17	61.64	62.00	9	25,756	0.03%
2021/10/21	19	60.88	79	61.08	60.50	-60	26,940	-0.22%
2021/10/20	44	58.35	20	58.90	58.30	24	27,151	0.09%
2021/10/19	21	57.36	10	57.50	57.10	11	27,572	0.04%
2021/10/18	5	57.40	3.6	57.66	56.80	1.4	28,329	0.01%
2021/10/15	12	58.28	15	58.07	58.80	-3	28,865	-0.01%
2021/10/14	6	55.57	7	55.41	55.10	-1	29,007	0.00%
2021/10/13	33.1	56.17	19	56.53	54.90	14.1	29,386	0.05%
2021/10/12	17.1	58.18	5	58.70	57.70	12.1	29,393	0.04%
2021/10/08	10	61.00	6	60.97	61.30	4	29,452	0.01%
2021/10/07	11	61.77	6	61.83	62.10	5	29,875	0.02%
2021/10/06	3.9	60.11	0	0.00	58.50	3.9	31,380	0.01%
2021/10/05	7	60.21	134	56.66	60.40	-127	32,249	-0.39%	大賣/鉅額交易
2021/10/04	13	59.36	8	60.34	58.20	5	32,428	0.02%
2021/10/01	16	61.43	6	61.50	60.50	10	33,205	0.03%
2021/09/30	9	63.51	16	62.81	63.60	-7	34,625	-0.02%
2021/09/29	22	63.85	4	63.00	63.20	18	34,630	0.05%
2021/09/28	10	67.15	26	67.91	67.10	-16	34,636	-0.05%
2021/09/27	11	69.21	7	68.81	68.10	4	34,805	0.01%
2021/09/24	29	69.92	26	69.72	69.00	3	35,209	0.01%
2021/09/23	29	69.99	11	70.25	69.60	18	35,387	0.05%
2021/09/22	3	67.93	18	68.82	69.30	-15	35,842	-0.04%
2021/09/17	9	68.00	2	67.80	69.40	7	36,073	0.02%
2021/09/16	20	68.70	18.2	68.99	69.00	1.8	36,748	0.00%
2021/09/15	12	66.83	7.2	67.10	67.10	4.9	37,667	0.01%
2021/09/14	4	68.20	12	68.11	68.10	-8	39,322	-0.02%
2021/09/13	20	68.40	2	68.95	68.30	18	40,604	0.04%
2021/09/10	13	68.05	93	67.94	69.30	-80	41,229	-0.19%
2021/09/09	6.2	66.58	62	67.32	67.00	-55.9	43,160	-0.13%
2021/09/08	101.1	66.12	17	66.24	65.00	84.1	43,523	0.19%	大買/
2021/09/07	47.2	69.61	12	68.91	68.60	35.2	43,238	0.08%
2021/09/06	17	70.94	8	71.08	70.60	9	42,950	0.02%
2021/09/03	10	71.42	26.8	71.39	72.00	-16.8	42,853	-0.04%
2021/09/02	86.3	72.02	27	71.92	68.80	59.3	43,072	0.14%
2021/09/01	9	69.68	12	70.18	70.70	-3	42,978	-0.01%
2021/08/31	24	69.76	20	70.25	70.40	4	43,744	0.01%
2021/08/30	7	69.84	4	69.63	69.60	3	43,580	0.01%
2021/08/27	41	68.73	17	70.22	68.70	24	43,718	0.05%
2021/08/26	25	69.91	47.4	69.78	70.20	-22.4	43,464	-0.05%
2021/08/25	36	68.47	59.5	69.43	68.70	-23.5	42,798	-0.05%
2021/08/24	3.4	65.36	4.5	65.60	64.60	-1.2	41,825	0.00%
2021/08/23	9	64.81	8	64.40	64.90	1	41,991	0.00%
2021/08/20	18	62.03	31.5	62.58	62.00	-13.5	42,002	-0.03%
2021/08/19	21	60.60	18.2	61.60	60.00	2.9	42,029	0.01%
2021/08/18	5	59.62	71	58.79	60.30	-66	42,809	-0.15%
2021/08/17	8	58.80	1	59.30	56.00	7	42,930	0.02%
2021/08/16	10	59.64	7.2	59.77	59.20	2.8	42,830	0.01%
2021/08/13	10	60.90	2	61.85	59.80	8	42,736	0.02%
2021/08/12	41.1	63.39	1	62.90	63.00	40.1	42,761	0.09%
2021/08/11	9.6	62.24	6	62.60	63.00	3.6	42,854	0.01%
2021/08/10	33.3	63.11	14	63.73	62.70	19.3	42,903	0.04%
2021/08/09	12	66.11	27	67.03	65.50	-15	43,104	-0.03%
2021/08/06	36	70.12	31	69.86	69.30	5	43,250	0.01%
2021/08/05	8	70.76	30	71.50	71.60	-22	43,441	-0.05%
2021/08/04	13.1	70.68	15	71.37	69.70	-2	43,842	0.00%
2021/08/03	5	69.08	1	69.50	69.00	4	43,935	0.01%
2021/08/02	63.1	68.79	8.1	68.78	68.70	55	44,212	0.12%
2021/07/30	24	71.42	21.1	71.17	69.80	3	44,358	0.01%
2021/07/29	20	69.57	51	70.47	71.80	-31	44,148	-0.07%
2021/07/28	53	67.80	31	66.21	67.60	22	44,340	0.05%
2021/07/27	57.2	73.04	85.1	72.69	71.70	-27.9	44,608	-0.06%
2021/07/26	23	69.37	50	71.55	71.20	-27	43,726	-0.06%
2021/07/23	19	69.98	394	69.17	67.90	-375	43,313	-0.87%	大賣/鉅額交易
2021/07/22	46	69.39	39	69.83	69.30	7	43,250	0.02%
2021/07/21	22	67.24	18	67.10	66.40	4	43,084	0.01%
2021/07/20	14	65.95	12	65.42	65.10	2	44,059	0.00%
2021/07/19	39	65.52	23	67.17	67.10	16	45,994	0.03%
2021/07/16	34	65.35	13.2	65.17	65.10	20.8	47,289	0.04%
2021/07/15	94.2	65.84	90.4	65.32	65.50	3.9	50,274	0.01%
2021/07/14	165.3	66.50	170.2	66.62	66.50	-4.9	51,027	-0.01%	大買/大賣/
2021/07/13	121.2	69.80	137.1	70.18	67.10	-15.9	50,995	-0.03%	大買/大賣/
2021/07/12	378	67.58	35	66.88	67.70	343	49,305	0.70%	大買/鉅額交易
2021/07/09	11	64.21	35	64.20	63.90	-24	48,631	-0.05%
2021/07/08	67.1	65.69	26	66.11	64.20	41.1	49,415	0.08%
2021/07/07	44.1	64.46	316.1	64.37	65.70	-272	49,823	-0.55%	大賣/鉅額交易
2021/07/06	5	60.92	18.1	61.50	60.70	-13.1	49,067	-0.03%
2021/07/05	23	62.23	18	62.26	62.00	5	50,883	0.01%
2021/07/02	24	60.25	5	60.76	61.30	19	51,926	0.04%
2021/07/01	102.6	59.28	24.1	59.51	58.80	78.5	52,148	0.15%	大買/
2021/06/30	161	61.97	41	61.93	61.10	120	51,772	0.23%	大買/鉅額交易
2021/06/29	65	62.81	50	63.24	62.00	15	51,477	0.03%
2021/06/28	28.2	61.25	19	61.04	61.00	9.2	50,641	0.02%
2021/06/25	34	61.60	51	61.71	60.90	-17	50,287	-0.03%
2021/06/24	94	62.97	62	63.07	62.80	32	49,465	0.06%
2021/06/23	92	61.61	128.2	62.57	64.50	-36.2	48,366	-0.07%	大賣/
2021/06/22	52	60.39	101	60.99	59.60	-49	46,598	-0.11%	大賣/
2021/06/21	35	58.78	39.3	58.73	59.20	-4.3	45,198	-0.01%
2021/06/18	80.2	58.98	109	59.53	58.00	-28.9	44,400	-0.06%	大賣/
2021/06/17	17	55.27	20.4	55.51	56.50	-3.4	42,212	-0.01%
2021/06/16	7	54.26	8	54.60	53.20	-1	41,615	0.00%
2021/06/15	24	54.48	571	54.72	54.50	-547	41,494	-1.32%	大賣/鉅額交易
2021/06/11	10.1	54.66	15	54.49	53.70	-4.9	41,405	-0.01%
2021/06/10	39	56.06	21	55.37	55.10	18	41,386	0.04%
2021/06/09	31	54.63	39	54.72	54.50	-8	40,538	-0.02%
2021/06/08	633	54.57	65	54.30	53.40	568	39,603	1.43%	大買/鉅額交易
2021/06/07	6	51.77	26	51.93	52.30	-20	38,610	-0.05%
2021/06/04	22	52.86	16	52.03	51.50	6	38,533	0.02%
2021/06/03	25	52.40	22	52.04	52.70	3	38,248	0.01%
2021/06/02	20	51.77	19	51.59	50.70	1	37,984	0.00%
2021/06/01	13	52.04	9	51.90	51.60	4	37,889	0.01%
2021/05/28	10	51.22	7	51.44	50.80	3	37,541	0.01%
2021/05/27	12	49.88	26	49.36	50.00	-14	37,595	-0.04%
2021/05/26	30	51.17	16	50.62	49.65	14	38,069	0.04%
2021/05/25	2	46.60	12.4	48.63	49.35	-10.4	37,991	-0.03%
2021/05/24	4	44.41	5	45.22	44.90	-1	37,818	0.00%
2021/05/21	5	43.92	6	43.93	44.10	-1	37,958	0.00%
2021/05/20	3	42.92	6	43.33	42.90	-3	38,330	-0.01%
2021/05/19	10	44.81	6	45.05	45.55	4	38,318	0.01%
2021/05/18	18	44.42	10	44.29	45.15	8	38,251	0.02%
2021/05/17	8	42.98	13.1	43.71	41.35	-5.1	38,136	-0.01%
2021/05/14	13	46.34	11	46.27	44.45	2	37,652	0.01%
2021/05/13	30.4	45.82	41	45.46	46.10	-10.7	37,223	-0.03%
2021/05/12	19	47.67	52	46.45	45.20	-33	36,716	-0.09%
2021/05/11	25	48.69	33	48.80	48.10	-8	35,969	-0.02%
2021/05/10	18	52.03	14.2	51.81	51.50	3.8	35,516	0.01%
2021/05/07	36	53.85	9	53.82	54.70	27	35,156	0.08%
2021/05/06	8	52.35	3	53.53	51.20	5	34,824	0.01%
2021/05/05	26	53.61	12	52.33	51.80	14	34,990	0.04%
2021/05/04	17	53.10	76	52.00	55.20	-59	34,372	-0.17%
2021/05/03	13	57.55	351	57.65	54.90	-338	33,362	-1.01%	大賣/鉅額交易
2021/04/29	18	58.09	27	57.47	58.00	-9	32,885	-0.03%
2021/04/28	16	57.43	381	57.95	56.90	-365	32,626	-1.12%	大賣/鉅額交易
2021/04/27	93	56.90	383.4	56.10	56.10	-290.4	32,409	-0.90%	大賣/鉅額交易
2021/04/26	1,252.2	59.51	126.2	59.61	58.80	1,126	31,778	3.54%	大買/大賣/鉅額交易
2021/04/23	65.4	56.96	66	57.40	58.30	-0.6	30,344	0.00%
2021/04/22	99	56.45	32.3	55.43	53.00	66.7	29,151	0.23%
2021/04/21	89	56.37	222	56.29	56.40	-133	27,746	-0.48%	大賣/鉅額交易
2021/04/20	14	50.78	33.5	51.80	52.90	-19.5	24,892	-0.08%
2021/04/19	41	48.19	19	47.63	48.15	22	23,884	0.09%
2021/04/16	10	46.10	0	0.00	46.15	10	23,470	0.04%
2021/04/15	32	46.56	8	46.15	46.50	24	23,342	0.10%
2021/04/14	42.5	47.97	30	46.31	46.55	12.5	23,124	0.05%
2021/04/13	52	50.18	72	49.65	48.20	-20	22,165	-0.09%
2021/04/12	41	49.67	41	49.52	48.60	0	20,842	0.00%
2021/04/09	140.5	49.49	88.1	49.04	48.55	52.4	20,153	0.26%	大買/
2021/04/08	44	46.97	158	47.00	48.00	-114	18,280	-0.62%	大賣/鉅額交易
2021/04/07	16	43.33	41	43.46	43.65	-25	17,193	-0.15%
2021/04/06	5	41.86	19	42.32	42.45	-14	17,560	-0.08%
2021/04/01	17	41.75	3	41.68	41.75	14	17,712	0.08%
2021/03/31	6	41.88	3	41.90	42.20	3	17,669	0.02%
2021/03/30	2	41.28	3	41.30	41.25	-1	17,764	-0.01%
2021/03/29	10	41.43	3	41.45	41.60	7	18,033	0.04%
2021/03/26	2	41.10	0	0.00	41.15	2	18,784	0.01%
2021/03/25	3	41.13	3	41.02	41.05	0	18,873	0.00%
2021/03/24	5	41.04	0	0.00	41.00	5	19,006	0.03%
2021/03/23	12	41.79	4	41.39	41.15	8	19,321	0.04%
2021/03/22	21	41.67	1	41.00	41.60	20	19,501	0.10%
2021/03/19	18	41.53	5	41.53	41.55	13	19,841	0.07%
2021/03/18	11	42.72	4	42.85	42.20	7	20,037	0.03%
2021/03/17	23	43.14	11	43.12	43.00	12	20,750	0.06%
2021/03/16	13	42.78	53	42.87	43.30	-40	21,165	-0.19%
2021/03/15	16	41.56	2	41.58	41.55	14	23,087	0.06%
2021/03/12	6	41.22	2	41.25	41.25	4	24,180	0.02%
2021/03/11	10	40.96	4.5	40.80	41.15	5.5	25,079	0.02%
2021/03/10	25	40.75	0	0.00	40.30	25	27,227	0.09%
2021/03/09	4.5	40.70	43	40.35	40.80	-38.5	28,202	-0.14%
2021/03/08	19	42.11	5	41.95	41.60	14	28,620	0.05%
2021/03/05	10	40.99	8	41.06	40.85	2	29,173	0.01%
2021/03/04	5	42.34	2	42.70	42.00	3	29,757	0.01%
2021/03/03	27	42.29	21	42.24	42.45	6	29,771	0.02%
2021/03/02	5	44.20	9	45.56	43.20	-4	29,757	-0.01%
2021/02/26	40	45.58	37	45.33	44.80	3	29,441	0.01%
2021/02/25	64	45.16	109.1	45.42	46.50	-45.1	28,947	-0.16%	大賣/
2021/02/24	22	43.83	18	43.30	42.90	4	28,334	0.01%
2021/02/23	34	44.03	14.1	43.81	43.40	19.9	28,170	0.07%
2021/02/22	13	43.67	58	43.68	43.50	-45	27,996	-0.16%
2021/02/19	53	43.07	13	42.89	43.25	40	27,507	0.15%
2021/02/18	20	42.10	17	42.38	42.45	3	27,405	0.01%
2021/02/17	8.1	40.97	5	40.85	40.90	3.1	27,170	0.01%
2021/02/05	3	38.77	0	0.00	38.65	3	26,937	0.01%
2021/02/04	0	0.00	6	39.03	38.95	-6	26,891	-0.02%
2021/02/03	0	0.00	1	40.20	39.40	-1	26,883	0.00%
2021/02/02	0	0.00	2	40.00	39.70	-2	26,830	-0.01%
2021/02/01	7	38.96	7.1	39.13	39.00	-0.1	26,794	0.00%
2021/01/29	9	40.62	18	40.38	40.00	-9	26,700	-0.03%
2021/01/28	8	40.91	4	40.85	41.00	4	26,567	0.02%
2021/01/27	67	41.72	80	41.78	41.45	-13	26,466	-0.05%
2021/01/26	5	39.90	7	39.94	40.20	-2	25,920	-0.01%
2021/01/25	9	39.99	7	40.06	40.40	2	25,874	0.01%
2021/01/22	15	40.15	14	39.80	40.45	1	25,767	0.00%
2021/01/21	15	38.99	10	38.96	38.35	5	25,526	0.02%
2021/01/20	27	40.36	39	41.24	39.20	-12	25,271	-0.05%
2021/01/19	7	43.31	15	43.23	42.95	-8	24,844	-0.03%
2021/01/18	22	43.26	13	43.32	43.45	9	24,675	0.04%
2021/01/15	84	44.46	75	44.54	43.85	9	24,390	0.04%
2021/01/14	9	43.69	19	43.67	43.35	-10	23,214	-0.04%
2021/01/13	3	42.65	62	42.77	43.20	-59	22,781	-0.26%
2021/01/12	6	42.32	6	41.93	41.90	0	22,334	0.00%
2021/01/11	8	42.43	65	42.91	42.95	-57	22,159	-0.26%
2021/01/08	15	41.96	14	42.01	42.00	1	22,102	0.00%
2021/01/07	10	42.41	8	42.23	42.00	2	22,321	0.01%
2021/01/06	8	41.21	8	41.34	41.55	0	22,178	0.00%
2021/01/05	5	41.88	10	41.86	42.25	-5	21,936	-0.02%
2021/01/04	50	42.09	1,161	41.76	41.80	-1,111	21,825	-5.09%	大賣/鉅額交易
2020/12/31	32	43.06	12	43.26	42.80	20	21,588	0.09%
2020/12/30	23	43.90	43.3	44.16	43.65	-20.3	21,398	-0.09%
2020/12/29	1,246.6	44.24	124	44.28	43.90	1,122.6	21,047	5.33%	大買/大賣/鉅額交易
2020/12/28	36	41.36	37	41.67	42.65	-1	20,134	0.00%
2020/12/25	103	41.81	10	41.79	41.70	93	19,751	0.47%	大買/
2020/12/24	16	42.34	12	42.29	42.20	4	19,574	0.02%
2020/12/23	51	42.59	52	42.65	42.60	-1	19,383	-0.01%
2020/12/22	39	42.98	64	43.26	41.80	-25	19,094	-0.13%
2020/12/21	24	41.04	18	41.01	41.50	6	18,269	0.03%
2020/12/18	13.5	41.31	88	41.23	41.10	-74.5	18,105	-0.41%
2020/12/17	37	41.66	58	41.09	41.10	-21	17,956	-0.12%
2020/12/16	31.3	42.73	19	42.80	42.50	12.3	17,643	0.07%
2020/12/15	26	42.22	45	41.81	41.60	-19	17,424	-0.11%
2020/12/14	57	43.78	29	43.58	43.40	28	17,103	0.16%
2020/12/11	66	44.18	53.2	44.35	44.25	12.8	16,861	0.08%
2020/12/10	41	44.74	40	44.68	44.05	1	15,993	0.01%
2020/12/09	157	46.49	107	47.19	45.70	50	15,207	0.33%	大買/大賣/
2020/12/08	73.9	45.16	72	45.07	45.70	1.9	13,020	0.01%
2020/12/07	73	44.11	62	43.64	43.05	11	11,934	0.09%
2020/12/04	77	43.00	63	43.58	44.30	14	11,044	0.13%
2020/12/03	12	41.66	84	42.07	42.55	-72	8,896	-0.81%
2020/12/02	36	39.01	23	39.02	38.70	13	8,094	0.16%
2020/12/01	41	38.56	22	38.95	38.70	19	7,662	0.25%
2020/11/30	14	38.03	50	38.61	37.75	-36	7,067	-0.51%
2020/11/27	13	36.07	30	36.23	36.20	-17	6,504	-0.26%
2020/11/26	40	36.12	43.5	36.20	36.25	-3.5	6,560	-0.05%
2020/11/25	7	35.21	9	35.52	35.25	-2	6,471	-0.03%
2020/11/24	13	35.79	27	35.72	35.40	-14	6,440	-0.22%
2020/11/23	46	35.72	30	35.74	35.95	16	6,216	0.26%
2020/11/20	2	34.25	2	34.28	34.35	0	5,793	0.00%
2020/11/19	27	34.01	53	34.04	33.85	-26	5,733	-0.45%
2020/11/18	12	33.47	3	33.45	33.40	9	5,645	0.16%
2020/11/17	3	33.77	6	33.72	33.50	-3	5,675	-0.05%
2020/11/16	3	33.05	1	33.10	33.15	2	5,760	0.03%
2020/11/12	2	32.80	1	32.75	32.55	1	6,027	0.02%
2020/11/10	0	0.00	25	32.55	32.55	-25	6,234	-0.40%
2020/11/09	20	32.70	3	32.68	32.55	17	6,280	0.27%
2020/11/06	0	0.00	1	33.20	32.40	-1	6,308	-0.02%
2020/11/05	0	0.00	3	32.75	32.70	-3	6,374	-0.05%
2020/11/03	5	32.76	2	32.90	32.90	3	6,647	0.05%
2020/11/02	5	32.34	3	32.57	32.50	2	6,846	0.03%
2020/10/30	6	31.80	0	0.00	31.65	6	6,946	0.09%
2020/10/29	22	32.19	2	31.90	32.35	20	7,069	0.28%
2020/10/28	9.5	32.94	3	33.07	32.85	6.5	7,182	0.09%
2020/10/27	5	33.30	6	33.43	33.40	-1	7,980	-0.01%
2020/10/26	9.6	33.55	3	33.55	33.55	6.6	8,108	0.08%
2020/10/23	14	34.03	22	33.93	33.90	-8	8,170	-0.10%
2020/10/22	17	34.66	21	34.46	34.20	-4	8,650	-0.05%
2020/10/21	4	34.10	1	34.30	34.00	3	8,799	0.03%
2020/10/20	4	34.35	4	34.10	34.10	0	8,904	0.00%
2020/10/19	11	34.44	1	34.50	34.50	10	8,956	0.11%
2020/10/16	35	35.19	26	35.29	34.50	9	8,991	0.10%
2020/10/15	21	35.19	31	35.41	35.60	-10	8,927	-0.11%
2020/10/14	0	0.00	1	34.20	34.25	-1	8,613	-0.01%
2020/10/13	0	0.00	1	33.25	33.45	-1	8,718	-0.01%
2020/10/12	12	33.68	14	33.63	33.50	-2	8,986	-0.02%
2020/10/08	1	34.40	0	0.00	34.20	1	9,028	0.01%
2020/10/07	1	34.35	1	34.15	34.40	0	9,079	0.00%
2020/10/06	2	34.48	0	0.00	34.25	2	9,169	0.02%
2020/10/05	10	34.27	1	34.45	34.10	9	9,303	0.10%
2020/09/29	9	34.05	0	0.00	33.75	9	9,617	0.09%
2020/09/28	1	34.45	5	34.03	33.90	-4	9,959	-0.04%
2020/09/25	3	33.67	5	33.80	33.25	-2	10,610	-0.02%
2020/09/24	12	34.11	10	33.75	33.35	2	11,107	0.02%
2020/09/22	19	34.52	60	34.77	34.55	-41	11,169	-0.37%
2020/09/21	0	0.00	150	35.08	34.90	-150	11,158	-1.34%	大賣/鉅額交易
2020/09/18	5	35.83	2	35.90	35.75	3	11,133	0.03%
2020/09/17	3	36.10	8	36.20	36.10	-5	11,111	-0.04%
2020/09/16	114	35.75	4	35.51	35.45	110	10,976	1.00%	大買/鉅額交易
2020/09/15	0	0.00	4	35.44	35.30	-4	10,937	-0.04%
2020/09/14	1	35.20	0	0.00	35.10	1	11,011	0.01%
2020/09/11	0	0.00	5	35.20	35.05	-5	11,033	-0.05%
2020/09/10	5	36.13	3	36.00	35.45	2	11,042	0.02%
2020/09/09	1	34.85	5	35.59	35.90	-4	11,088	-0.04%
2020/09/08	6	35.36	17	35.28	35.25	-11	11,062	-0.10%
2020/09/07	108	37.45	11	37.10	35.50	97	11,222	0.86%	大買/
2020/09/04	1	34.85	58	34.75	36.00	-57	10,950	-0.52%
2020/09/03	27	35.76	2	35.45	35.35	25	10,853	0.23%
2020/09/02	36	35.58	4	35.44	35.60	32	10,878	0.29%
2020/09/01	17	34.91	11	34.90	34.85	6	11,131	0.05%
2020/08/31	7	34.36	13	34.57	34.80	-6	10,967	-0.05%
2020/08/28	7	34.34	9	34.40	34.40	-2	10,840	-0.02%
2020/08/27	17	34.67	21.5	34.80	35.15	-4.5	10,857	-0.04%
2020/08/24	3	33.70	0	0.00	33.45	3	11,001	0.03%
2020/08/21	11	33.46	10	33.65	33.65	1	11,014	0.01%
2020/08/20	18	33.23	53	33.01	33.00	-35	11,012	-0.32%
2020/08/19	15	36.60	10	36.10	35.65	5	10,851	0.05%
2020/08/18	62	37.03	23	37.02	36.45	39	10,844	0.36%
2020/08/17	30	36.69	19	36.26	36.85	11	10,705	0.10%
2020/08/14	5	35.45	9	35.39	35.40	-4	10,541	-0.04%
2020/08/13	14	35.50	12	35.58	35.20	2	10,583	0.02%
2020/08/12	20	35.46	54	35.44	35.55	-34	10,578	-0.32%
2020/08/11	19	36.00	19	35.75	35.40	0	10,619	0.00%
2020/08/10	18	35.79	23	35.75	35.20	-5	10,633	-0.05%
2020/08/07	54	36.57	19	36.23	35.75	35	10,730	0.33%
2020/08/06	29	37.20	17	37.29	37.45	12	10,749	0.11%
2020/08/05	27.5	37.29	24	36.99	36.90	3.5	10,688	0.03%
2020/08/04	23	37.17	23	36.92	37.10	0	10,597	0.00%
2020/08/03	25	36.78	5	36.64	36.85	20	10,564	0.19%
2020/07/31	99	37.31	61	37.57	37.15	38	10,441	0.36%
2020/07/30	18	36.28	7.1	35.87	36.35	10.9	9,654	0.11%
2020/07/29	12.1	35.56	12.3	35.72	35.50	-0.2	9,631	0.00%
2020/07/28	25	36.21	22	35.99	35.65	3	9,736	0.03%
2020/07/27	11	34.80	1	35.25	35.25	10	9,497	0.11%
2020/07/24	0	0.00	2	34.35	34.25	-2	9,370	-0.02%
2020/07/23	1	35.05	2	34.97	34.85	-1	9,367	-0.01%
2020/07/22	4	35.25	16	35.20	35.05	-12	9,487	-0.13%
2020/07/21	1	35.35	1	34.95	34.85	0	9,454	0.00%
2020/07/20	5	34.50	5	34.20	34.50	0	9,423	0.00%
2020/07/17	7	35.06	4	34.79	34.85	3	9,443	0.03%
2020/07/16	20	35.02	53	35.02	35.60	-33	9,483	-0.35%
2020/07/15	5	33.70	8	33.93	34.20	-3	9,227	-0.03%
2020/07/14	9	33.71	12	33.60	33.50	-3	9,231	-0.03%
2020/07/13	2	34.40	8	34.42	34.30	-6	9,247	-0.06%
2020/07/10	61	35.85	7	35.66	35.55	54	9,270	0.58%
2020/07/09	4	37.05	14	36.92	36.70	-10	9,162	-0.11%
2020/07/08	11.1	37.25	3	37.00	37.20	8.1	9,011	0.09%
2020/07/07	31	37.28	18	37.00	37.00	13	8,909	0.15%
2020/07/06	30	38.71	139	38.61	38.55	-109	8,697	-1.25%	大賣/鉅額交易
2020/07/03	90	34.87	79.5	35.75	36.45	10.5	8,188	0.13%
2020/07/02	16	34.16	3	34.12	34.20	13	7,697	0.17%
2020/07/01	0	0.00	11	33.70	33.80	-11	7,699	-0.14%
2020/06/30	1	33.55	11	33.42	33.40	-10	7,723	-0.13%
2020/06/29	0	0.00	3	33.05	33.00	-3	7,759	-0.04%
2020/06/24	1.1	33.30	4	33.50	33.30	-2.9	7,783	-0.04%
2020/06/23	0	0.00	1	33.55	33.55	-1	7,879	-0.01%
2020/06/22	0	0.00	3	33.95	33.50	-3	7,964	-0.04%
2020/06/19	3	33.60	13	34.02	33.60	-10	8,082	-0.12%
2020/06/18	5	33.47	2	33.43	33.50	3	8,038	0.04%
2020/06/17	2	33.60	2	33.55	33.75	0	8,047	0.00%
2020/06/16	2	33.95	4	33.98	33.95	-2	8,149	-0.02%
2020/06/15	18.1	33.47	2	33.45	33.30	16.1	8,200	0.20%
2020/06/12	6	33.58	23	33.86	34.15	-17	8,265	-0.21%
2020/06/11	8	32.91	5	32.86	32.75	3	8,149	0.04%
2020/06/10	5.1	33.63	2	33.55	33.70	3.1	8,183	0.04%
2020/06/09	39	34.00	12	34.19	33.90	27	8,370	0.32%
2020/06/08	22	35.04	32	35.06	34.85	-10	8,405	-0.12%
2020/06/05	4	33.85	5	33.95	33.90	-1	8,023	-0.01%
2020/06/04	6	33.80	11	34.15	33.60	-5	8,147	-0.06%
2020/06/03	18.1	34.35	8	34.17	34.15	10.1	8,189	0.12%
2020/06/02	16	34.60	38	34.55	34.55	-22	8,115	-0.27%
2020/06/01	0	0.00	1	33.35	33.60	-1	7,927	-0.01%
2020/05/29	6	33.03	0	0.00	32.75	6	7,968	0.08%
2020/05/28	0	0.00	1	33.60	33.10	-1	8,140	-0.01%
2020/05/27	5	33.05	1	33.20	33.20	4	8,364	0.05%
2020/05/26	22	33.60	4	33.91	33.50	18	8,744	0.21%
2020/05/25	3	33.37	8	32.59	33.70	-5	8,973	-0.06%
2020/05/22	11	33.14	1	33.45	32.60	10	8,967	0.11%
2020/05/21	8	33.67	2	33.70	33.65	6	8,967	0.07%
2020/05/20	7	33.66	16	33.38	33.55	-9	9,054	-0.10%
2020/05/19	0	0.00	13	32.88	33.20	-13	9,104	-0.14%
2020/05/18	4	33.03	0	0.00	32.40	4	9,309	0.04%
2020/05/15	0	0.00	2	34.40	33.45	-2	9,366	-0.02%
2020/05/14	13	34.37	4	34.00	33.70	9	9,582	0.09%
2020/05/13	17	34.07	34	34.13	34.40	-17	9,598	-0.18%
2020/05/12	8	33.97	38	33.87	33.40	-30	9,448	-0.32%
2020/05/11	2	33.05	0	0.00	33.05	2	9,464	0.02%
2020/05/08	16	33.58	16	32.84	32.70	0	9,395	0.00%
2020/05/07	2	32.75	4	32.81	32.70	-2	9,277	-0.02%
2020/05/06	40	32.84	5	32.90	32.35	35	9,233	0.38%
2020/05/05	3	32.90	14	32.72	32.55	-11	9,207	-0.12%
2020/05/04	14	32.71	8	32.69	32.85	6	9,141	0.07%
2020/04/30	18	31.97	15	32.01	32.70	3	8,989	0.03%
2020/04/29	4	30.98	3	30.88	30.90	1	8,825	0.01%
2020/04/28	16	31.42	11	31.04	30.95	5	8,819	0.06%
2020/04/27	3	30.35	12	30.38	30.70	-9	8,850	-0.10%
2020/04/24	0	0.00	1	29.40	29.40	-1	8,714	-0.01%
2020/04/23	3	29.63	4	29.40	29.30	-1	8,710	-0.01%
2020/04/22	2	28.70	3	28.62	29.05	-1	8,702	-0.01%
2020/04/21	1	29.25	5	29.33	28.75	-4	8,808	-0.05%
2020/04/20	1	29.10	2	28.98	29.00	-1	8,715	-0.01%
2020/04/17	3	29.00	6	29.68	28.80	-3	8,765	-0.03%
2020/04/16	6	29.08	3	29.08	29.10	3	8,703	0.03%
2020/04/15	10	29.11	2	29.20	29.05	8	8,664	0.09%
2020/04/14	0	0.00	3	28.57	28.65	-3	8,655	-0.03%
2020/04/13	2	28.28	3	28.00	28.00	-1	8,677	-0.01%
2020/04/10	7	28.31	0	0.00	28.30	7	8,761	0.08%
2020/04/09	6	28.88	6	28.58	28.45	0	9,015	0.00%
2020/04/08	10	28.01	8	28.21	28.90	2	9,001	0.02%
2020/04/07	10	27.24	18	27.19	27.30	-8	8,905	-0.09%
2020/04/06	2	26.20	4	26.45	26.60	-2	9,145	-0.02%
2020/04/01	7	26.03	1	26.00	26.15	6	9,526	0.06%
2020/03/31	25	26.24	2	26.08	25.95	23	9,491	0.24%
2020/03/30	5	25.28	2	25.35	25.70	3	9,638	0.03%
2020/03/27	13	26.66	24	26.57	25.60	-11	9,646	-0.11%
2020/03/26	20	25.78	7	25.73	26.05	13	9,570	0.14%
2020/03/25	17	25.58	11	25.74	26.00	6	9,519	0.06%
2020/03/23	0	0.00	12	22.97	22.60	-12	9,873	-0.12%
2020/03/20	12	24.38	0	0.00	24.30	12	10,014	0.12%
2020/03/19	19	22.83	19	23.44	22.55	0	10,038	0.00%
2020/03/18	1	25.30	11	25.25	25.05	-10	10,011	-0.10%
2020/03/17	5	25.94	14	25.04	25.05	-9	10,270	-0.09%
2020/03/16	6	27.15	6	28.13	26.45	0	10,196	0.00%
2020/03/13	28	27.29	7	27.90	27.90	21	10,206	0.21%
2020/03/12	0	0.00	6	30.20	30.20	-6	10,016	-0.06%
2020/03/11	1	32.20	0	0.00	32.40	1	10,010	0.01%
2020/03/10	3	32.90	1	33.10	33.05	2	10,412	0.02%
2020/03/09	7	33.24	4	33.18	33.00	3	10,701	0.03%
2020/03/06	14	34.81	4	34.73	34.75	10	10,583	0.09%
2020/03/05	1	35.20	13	35.30	35.20	-12	10,574	-0.11%
2020/03/04	11	34.85	12	34.86	34.85	-1	10,516	-0.01%
2020/03/03	2	35.73	9	35.80	35.15	-7	10,472	-0.07%
2020/03/02	13	34.87	13	35.19	35.50	0	10,424	0.00%
2020/02/27	71	35.88	57	35.01	34.15	14	10,167	0.14%
2020/02/26	1	34.80	10	35.53	36.00	-9	9,735	-0.09%
2020/02/25	13	34.53	27	35.03	35.15	-14	9,448	-0.15%
2020/02/24	12	35.24	30	34.93	35.00	-18	9,393	-0.19%
2020/02/21	0	0.00	10	35.36	35.40	-10	9,348	-0.11%
2020/02/20	7	35.39	1	35.35	35.00	6	9,230	0.07%
2020/02/19	26	35.39	31	35.37	35.30	-5	9,113	-0.05%
2020/02/18	2	34.50	13	34.63	34.65	-11	8,882	-0.12%
2020/02/17	14	34.86	8	35.16	34.65	6	8,773	0.07%
2020/02/14	6	34.14	2	34.10	34.00	4	8,475	0.05%
2020/02/13	4	33.61	3	33.65	33.50	1	8,308	0.01%
2020/02/12	7	33.75	15	33.34	33.60	-8	8,348	-0.10%
2020/02/11	0	0.00	7	32.16	32.20	-7	8,274	-0.08%
2020/02/10	1	31.20	1	31.60	31.60	0	8,344	0.00%
2020/02/07	3	31.88	2	31.88	31.85	1	8,493	0.01%
2020/02/06	1	32.15	1	32.40	32.40	0	8,669	0.00%
2020/02/05	20	31.96	3	32.28	31.80	17	8,800	0.19%
2020/02/04	2	31.70	1	31.45	32.10	1	8,800	0.01%
2020/02/03	2	30.25	10	30.20	31.20	-8	8,871	-0.09%
2020/01/31	5	32.50	15	32.34	32.50	-10	8,827	-0.11%
2020/01/30	18	32.34	14	32.54	32.25	4	9,107	0.04%
2020/01/20	8	35.78	14	35.82	35.80	-6	9,084	-0.07%
2020/01/17	1	35.45	1	35.55	35.45	0	9,265	0.00%
2020/01/16	3	35.50	0	0.00	35.45	3	9,526	0.03%
2020/01/15	14	36.01	3	35.73	35.55	11	9,835	0.11%
2020/01/14	1	35.15	4	35.48	35.40	-3	9,947	-0.03%
2020/01/13	0	0.00	4	34.88	35.15	-4	10,704	-0.04%
2020/01/10	5	34.17	0	0.00	34.15	5	11,060	0.05%
2020/01/09	7	34.50	6	34.45	34.30	1	11,048	0.01%
2020/01/08	19	34.14	7	34.16	34.00	12	11,063	0.11%
2020/01/07	4	35.10	5	35.12	34.80	-1	11,090	-0.01%
2020/01/06	8	35.59	6	35.52	35.20	2	11,228	0.02%
2020/01/03	41	37.18	20	36.92	36.25	21	11,149	0.19%
2020/01/02	19	36.76	14	36.85	36.90	5	10,906	0.05%
2019/12/31	3	36.75	11	36.30	36.35	-8	10,825	-0.07%
2019/12/30	10	37.31	25	37.37	37.10	-15	10,750	-0.14%
2019/12/27	28	36.86	14	36.89	37.30	14	10,473	0.13%
2019/12/26	7	36.09	3	35.95	35.80	4	10,121	0.04%
2019/12/25	20	36.46	13	36.14	36.10	7	10,177	0.07%
2019/12/24	1	35.85	4	35.81	35.80	-3	10,039	-0.03%
2019/12/23	1	36.25	0	0.00	36.10	1	10,132	0.01%
2019/12/20	2	35.90	1	35.95	35.90	1	10,247	0.01%
2019/12/19	2	35.93	5	36.05	35.90	-3	10,473	-0.03%
2019/12/18	34	36.85	26	36.82	36.30	8	10,454	0.08%
2019/12/17	6	36.09	18	36.34	36.60	-12	10,055	-0.12%
2019/12/16	15	36.05	6	36.18	36.05	9	10,068	0.09%
2019/12/13	39	35.64	5	35.64	35.60	34	9,918	0.34%
2019/12/12	26	36.09	26	36.49	35.50	0	9,803	0.00%
2019/12/11	6	35.50	6	35.67	35.50	0	9,404	0.00%
2019/12/10	4	35.40	4	35.63	35.75	0	9,363	0.00%
2019/12/09	7	35.31	1	35.40	35.30	6	9,240	0.06%
2019/12/06	4	35.55	2	35.40	35.55	2	9,233	0.02%
2019/12/05	3	35.42	9	35.46	35.25	-6	9,090	-0.07%
2019/12/04	6	34.28	10	34.65	34.85	-4	8,701	-0.05%
2019/12/02	7	33.06	0	0.00	33.05	7	8,328	0.08%
2019/11/29	1	33.65	0	0.00	33.45	1	8,386	0.01%
2019/11/27	2	33.73	11.1	33.91	34.10	-9.1	8,529	-0.11%
2019/11/26	1	33.10	6	33.31	33.35	-5	8,500	-0.06%
2019/11/25	3	33.13	11	33.10	33.05	-8	8,682	-0.09%
2019/11/22	1	33.00	0	0.00	33.05	1	8,719	0.01%
2019/11/21	2	32.90	11	33.14	33.25	-9	8,766	-0.10%
2019/11/20	2	33.23	2	33.55	33.15	0	8,779	0.00%
2019/11/19	0	0.00	1	33.55	33.60	-1	8,826	-0.01%
2019/11/18	5	33.20	0	0.00	33.35	5	8,874	0.06%
2019/11/15	2	33.10	0	0.00	33.00	2	8,970	0.02%
2019/11/14	4	32.80	3	33.00	33.00	1	9,074	0.01%
2019/11/13	1	33.45	1	33.40	33.25	0	9,090	0.00%
2019/11/12	0	0.00	13	33.25	33.60	-13	9,106	-0.14%
2019/11/11	4	33.26	34	33.31	33.00	-30	9,114	-0.33%
2019/11/08	1	34.45	15	34.27	34.30	-14	9,043	-0.15%
2019/11/06	8	35.88	35.2	35.86	35.75	-27.2	9,078	-0.30%
2019/11/05	45	36.27	9	36.17	36.00	36	8,993	0.40%
2019/11/04	18	36.11	2	36.15	35.80	16	8,863	0.18%
2019/11/01	10	35.40	6	35.55	35.70	4	8,740	0.05%
2019/10/31	21	35.25	13	35.09	35.05	8	8,780	0.09%
2019/10/30	13	35.86	5	35.86	35.80	8	8,690	0.09%
2019/10/29	29	36.37	25	36.31	36.05	4	8,683	0.05%
2019/10/28	15	35.69	7	35.72	35.60	8	8,555	0.09%
2019/10/25	15	36.33	3	36.27	35.50	12	8,580	0.14%
2019/10/24	4	36.60	8	36.64	36.70	-4	8,427	-0.05%
2019/10/23	42	36.51	18	36.33	36.35	24	8,296	0.29%
2019/10/22	9	36.12	2	36.25	36.15	7	8,261	0.08%
2019/10/21	21	36.28	47	36.18	36.30	-26	8,106	-0.32%
2019/10/18	40	34.40	19	34.38	34.80	21	7,458	0.28%
2019/10/17	0	0.00	1	33.45	33.45	-1	7,237	-0.01%
2019/10/16	12	33.50	12	33.63	33.20	0	7,345	0.00%
2019/10/15	6	34.18	1	34.15	33.40	5	7,326	0.07%
2019/10/14	5	34.08	1	33.75	33.75	4	7,233	0.06%
2019/10/08	1.1	32.81	2	32.85	32.90	-0.9	7,118	-0.01%
2019/10/07	4	33.51	3	33.65	33.45	1	7,175	0.01%
2019/10/04	2	34.05	1	33.80	33.85	1	7,280	0.01%
2019/10/03	1	34.00	73	33.68	34.10	-72	7,323	-0.98%
2019/10/02	3	33.87	6	33.99	33.90	-3	7,419	-0.04%
2019/10/01	37	34.49	2	34.28	34.60	35	7,428	0.47%
2019/09/27	24	33.76	30	34.30	33.65	-6	7,471	-0.08%
2019/09/26	33	34.90	81	34.35	34.10	-48	7,535	-0.64%
2019/09/25	4	34.14	4	34.15	34.50	0	7,686	0.00%
2019/09/24	53	34.34	7	34.21	34.15	46	7,755	0.59%
2019/09/23	3	33.60	8	33.55	33.75	-5	7,525	-0.07%
2019/09/20	56	33.56	0	0.00	33.45	56	7,554	0.74%
2019/09/19	40	33.06	38	33.55	33.50	2	7,653	0.03%
2019/09/18	1	32.60	0	0.00	32.55	1	7,571	0.01%
2019/09/17	8	32.70	0	0.00	32.50	8	7,640	0.10%
2019/09/16	1	32.20	1	32.50	32.20	0	7,696	0.00%
2019/09/12	1	32.50	1	32.35	32.20	0	7,842	0.00%
2019/09/11	0	0.00	2	32.00	31.90	-2	7,914	-0.03%
2019/09/10	1	31.90	171	31.83	31.90	-170	8,037	-2.12%	大賣/鉅額交易
2019/09/06	41	33.21	11	32.93	32.90	30	8,430	0.36%
2019/09/05	2	33.00	4	33.04	32.90	-2	8,426	-0.02%
2019/09/04	1	32.70	10	32.70	32.85	-9	8,683	-0.10%
2019/09/03	2	32.95	11	33.00	32.50	-9	8,754	-0.10%
2019/09/02	30	32.65	6	32.59	32.70	24	8,710	0.28%
2019/08/30	80	32.68	2	32.80	32.10	78	8,713	0.90%
2019/08/29	38	32.30	5	32.25	32.30	33	8,640	0.38%
2019/08/28	12	32.52	2	32.55	32.55	10	8,568	0.12%
2019/08/27	1	31.40	0	0.00	31.40	1	8,406	0.01%
2019/08/26	1	31.50	31	31.80	31.50	-30	8,466	-0.35%
2019/08/23	4	32.41	2	32.45	32.40	2	8,468	0.02%
2019/08/22	14	32.85	0	0.00	32.40	14	8,490	0.16%
2019/08/21	36	32.77	0	0.00	32.70	36	8,500	0.42%
2019/08/20	6	32.91	5	33.02	32.90	1	8,487	0.01%
2019/08/19	10	33.40	12	33.44	33.40	-2	8,459	-0.02%
2019/08/16	3	32.18	1	32.70	32.50	2	8,412	0.02%
2019/08/15	3	31.90	0	0.00	31.85	3	8,490	0.04%
2019/08/14	0	0.00	2	32.58	32.50	-2	8,552	-0.02%
2019/08/13	1	32.55	61	32.51	32.50	-60	8,640	-0.69%
2019/08/12	2	32.43	0	0.00	32.45	2	8,721	0.02%
2019/08/08	58	33.33	0	0.00	32.85	58	8,736	0.66%
2019/08/07	4	33.61	3	33.25	33.20	1	8,803	0.01%
2019/08/06	4	34.00	1	34.15	34.15	3	8,983	0.03%
2019/08/05	1	34.00	0	0.00	33.85	1	9,305	0.01%
2019/08/02	5	34.54	2	34.45	34.55	3	9,570	0.03%
2019/08/01	0	0.00	1	35.80	35.75	-1	9,723	-0.01%
2019/07/31	5	36.17	1	35.60	36.20	4	9,932	0.04%
2019/07/30	28	36.67	32	36.22	35.60	-4	9,958	-0.04%
2019/07/29	38	37.16	4	37.10	37.05	34	9,899	0.34%
2019/07/26	3	36.95	5	36.92	37.00	-2	9,916	-0.02%
2019/07/25	11	36.70	18	36.84	36.90	-7	9,947	-0.07%
2019/07/24	16	37.04	17	37.04	36.80	-1	10,024	-0.01%
2019/07/23	15	36.48	12	36.30	36.10	3	10,242	0.03%
2019/07/22	9	36.61	2	36.58	36.50	7	10,750	0.07%
2019/07/19	16	35.19	22	35.70	36.05	-6	11,077	-0.05%
2019/07/18	10	35.13	12	34.79	34.50	-2	11,053	-0.02%
2019/07/17	2	35.58	14	35.88	35.65	-12	11,077	-0.11%
2019/07/15	4	35.88	1	35.85	35.70	3	11,875	0.03%
2019/07/12	4	35.50	2	35.48	35.40	2	12,082	0.02%
2019/07/11	4	35.76	17	35.68	35.60	-13	12,129	-0.11%
2019/07/10	5	37.46	1	37.55	37.60	4	12,100	0.03%
2019/07/09	17	37.71	5	37.52	37.40	12	12,054	0.10%
2019/07/08	36	38.27	24	38.10	38.05	12	12,117	0.10%
2019/07/05	0	0.00	2	37.63	37.80	-2	12,158	-0.02%
2019/07/04	3	37.40	12	37.48	37.55	-9	12,166	-0.07%
2019/07/03	4	36.90	10	37.10	36.90	-6	12,483	-0.05%
2019/07/02	8	37.26	17	37.26	37.10	-9	12,517	-0.07%
2019/07/01	3	36.25	9	36.20	36.45	-6	12,550	-0.05%
2019/06/28	11	35.30	0	0.00	35.35	11	12,808	0.09%
2019/06/27	2	35.25	3	35.22	35.15	-1	13,119	-0.01%
2019/06/26	13	34.67	9	34.51	34.70	4	13,074	0.03%
2019/06/25	4	35.25	1	35.30	35.30	3	13,030	0.02%
2019/06/24	3	35.35	7	35.66	36.00	-4	12,960	-0.03%
2019/06/21	31	35.68	27	35.33	35.05	4	12,923	0.03%
2019/06/20	10	35.94	12	36.11	35.70	-2	12,880	-0.02%
2019/06/19	10	35.85	18	35.49	35.55	-8	12,826	-0.06%
2019/06/18	12	35.70	11	35.01	35.05	1	12,825	0.01%
2019/06/17	29	35.46	16	35.78	35.50	13	12,844	0.10%
2019/06/14	2	34.50	41	34.65	34.40	-39	12,517	-0.31%
2019/06/13	4	34.19	7	34.29	34.25	-3	12,543	-0.02%
2019/06/12	28	35.24	37	34.95	34.60	-9	12,564	-0.07%
2019/06/11	10	33.68	21	33.85	34.05	-11	12,406	-0.09%
2019/06/10	5	33.27	71	33.23	33.25	-66	12,391	-0.53%
2019/06/06	8	32.89	0	0.00	32.80	8	12,525	0.06%
2019/06/05	5	33.62	3	33.97	33.10	2	12,542	0.02%
2019/06/04	0	0.00	13	33.29	33.50	-13	12,606	-0.10%
2019/06/03	8	32.99	70	32.85	33.25	-62	12,833	-0.48%
2019/05/31	83	33.66	6	33.65	33.50	77	13,007	0.59%
2019/05/30	12	32.87	5	32.88	33.15	7	13,059	0.05%
2019/05/29	4	32.41	0	0.00	32.30	4	13,289	0.03%
2019/05/28	3	32.63	12	32.73	32.95	-9	13,695	-0.07%
2019/05/27	1	33.35	3	33.20	32.90	-2	14,182	-0.01%
2019/05/24	2	33.30	5	33.51	33.05	-3	14,485	-0.02%
2019/05/23	2	33.10	46	33.14	33.30	-44	14,617	-0.30%
2019/05/22	14	34.16	9	34.53	33.90	5	14,824	0.03%
2019/05/21	43	33.73	3	33.60	33.90	40	15,197	0.26%
2019/05/20	76	33.39	36	32.91	33.05	40	15,278	0.26%
2019/05/17	54	34.41	23	34.30	33.80	31	15,570	0.20%
2019/05/16	36	34.64	33	33.92	33.80	3	15,910	0.02%
2019/05/15	13	35.33	54	35.06	34.90	-41	16,886	-0.24%
2019/05/14	41	34.20	32	34.78	35.25	9	17,494	0.05%
2019/05/13	414	35.17	508	33.87	33.80	-94	17,719	-0.53%	大買/大賣/
2019/05/10	70	37.69	93	36.54	36.60	-23	17,580	-0.13%
2019/05/09	147	38.24	112	37.34	37.25	35	17,423	0.20%	大買/大賣/
2019/05/08	42	38.83	5	38.61	38.90	37	17,313	0.21%
2019/05/07	10	38.55	4	38.56	38.40	6	17,407	0.03%
2019/05/06	19	38.42	61	38.23	38.15	-42	17,976	-0.23%
2019/05/03	73	39.39	13	39.37	39.35	60	17,943	0.33%
2019/05/02	9	39.01	2	39.18	38.90	7	17,968	0.04%
2019/04/30	108	38.05	111	39.00	39.05	-3	18,100	-0.02%	大買/大賣/
2019/04/29	22	38.90	106	39.02	38.55	-84	17,988	-0.47%	大賣/
2019/04/26	111	41.07	32	40.76	41.15	79	17,730	0.45%	大買/
2019/04/25	9	40.46	48	40.23	40.55	-39	17,250	-0.23%
2019/04/24	3	39.73	4	39.60	39.40	-1	16,889	-0.01%
2019/04/23	7	38.96	1	39.40	39.00	6	16,911	0.04%
2019/04/22	33	39.94	37	40.53	39.25	-4	17,008	-0.02%
2019/04/19	4.5	38.68	56	38.54	39.00	-51.5	16,563	-0.31%
2019/04/18	21.9	38.65	57	38.13	37.85	-35.1	16,598	-0.21%
2019/04/17	7.6	38.29	6	38.52	38.25	1.6	16,622	0.01%
2019/04/16	34	37.97	16	37.69	38.05	18	16,677	0.11%
2019/04/15	70	37.49	4	37.70	37.30	66	16,926	0.39%
2019/04/12	9	37.49	8	37.56	37.25	1	17,317	0.01%
2019/04/11	34	38.68	3	38.90	38.10	31	17,415	0.18%
2019/04/10	6	39.17	26	39.25	39.35	-20	17,356	-0.12%
2019/04/09	36	39.82	36	40.06	39.60	0	17,404	0.00%
2019/04/08	17	39.76	42	39.60	39.30	-25	17,317	-0.14%
2019/04/03	49	39.44	53	39.47	39.20	-4	17,378	-0.02%
2019/04/02	59	38.87	63	38.87	39.45	-4	17,400	-0.02%
2019/04/01	38	37.47	17	38.11	37.90	21	17,263	0.12%
2019/03/29	19	36.63	8	36.71	36.90	11	17,149	0.06%
2019/03/28	7	37.16	9	37.18	36.55	-2	17,823	-0.01%
2019/03/27	1	36.90	30	36.80	36.80	-29	18,695	-0.16%
2019/03/26	86	37.21	82	36.90	36.90	4	19,704	0.02%
2019/03/22	15	37.19	41	37.20	37.10	-26	20,597	-0.13%
2019/03/21	5	36.80	10	36.80	36.75	-5	20,876	-0.02%
2019/03/20	7	37.01	13	37.02	37.10	-6	21,208	-0.03%
2019/03/19	2	36.58	2	36.50	36.45	0	21,697	0.00%
2019/03/18	35	36.28	3	36.68	36.25	32	22,043	0.15%
2019/03/15	2	36.65	0	0.00	36.70	2	22,301	0.01%
2019/03/14	16	36.65	48	36.51	36.45	-32	22,583	-0.14%
2019/03/13	57	37.17	6	37.11	37.10	51	23,091	0.22%
2019/03/12	33	37.63	1	37.95	37.35	32	23,411	0.14%
2019/03/11	9	37.34	9	37.41	37.30	0	23,766	0.00%
2019/03/08	114	36.51	127	36.95	37.25	-13	24,548	-0.05%	大買/大賣/
2019/03/07	30.5	38.00	5	37.60	37.05	25.5	25,184	0.10%
2019/03/06	9	38.94	4	38.99	38.65	5	26,262	0.02%
2019/03/05	1	39.20	5	39.08	38.60	-4	27,112	-0.01%
2019/03/04	63.5	39.39	1	39.60	38.95	62.5	28,054	0.22%
2019/02/27	15	39.36	39	39.29	39.50	-24	28,110	-0.09%
2019/02/26	13	38.81	60	39.03	38.60	-47	28,202	-0.17%
2019/02/25	62	37.62	139	37.98	37.80	-77	28,383	-0.27%	大賣/
2019/02/22	6	39.13	73	38.96	38.75	-67	29,437	-0.23%
2019/02/21	51	38.91	40	39.03	39.40	11	29,463	0.04%
2019/02/20	137	40.48	84	39.74	39.50	53	29,489	0.18%	大買/
2019/02/19	27	39.39	69	39.18	39.50	-42	29,660	-0.14%
2019/02/18	22	39.64	18	39.81	39.20	4	30,192	0.01%
2019/02/15	73	39.32	16	38.91	38.80	57	30,612	0.19%
2019/02/14	172	39.83	86	39.86	39.80	86	30,775	0.28%	大買/
2019/02/13	5	37.25	113	38.06	38.75	-108	30,306	-0.36%	大賣/鉅額交易
2019/02/12	153	35.02	62	35.49	35.25	91	30,182	0.30%	大買/
2019/02/11	30	34.49	48	34.11	34.35	-18	31,029	-0.06%
2019/01/30	39	33.78	42	33.51	33.40	-3	31,892	-0.01%
2019/01/29	69	33.57	6	33.40	33.40	63	32,202	0.20%
2019/01/28	68	34.68	13	34.83	34.25	55	32,566	0.17%
2019/01/25	10	34.07	49	34.18	34.30	-39	33,389	-0.12%
2019/01/24	0	0.00	3	32.72	32.65	-3	34,287	-0.01%
2019/01/23	4	32.25	0	0.00	32.25	4	34,578	0.01%
2019/01/22	4	32.66	18	32.57	32.60	-14	34,995	-0.04%
2019/01/21	39	32.39	5	32.33	32.20	34	35,430	0.10%
2019/01/18	25	31.56	23	32.10	32.20	2	35,828	0.01%
2019/01/17	24	32.31	5	32.18	32.00	19	36,054	0.05%
2019/01/16	3	32.55	7	32.60	32.60	-4	36,365	-0.01%
2019/01/15	3	32.18	13	32.13	32.05	-10	36,476	-0.03%
2019/01/14	20	31.73	1.2	31.39	31.85	18.8	36,612	0.05%
2019/01/11	6	33.43	21	33.42	32.95	-15	36,713	-0.04%
2019/01/10	19	33.91	56	33.85	33.40	-37	36,865	-0.10%
2019/01/09	160	33.76	109	33.96	33.40	51	37,074	0.14%	大買/大賣/
2019/01/08	2	33.05	3	33.08	33.35	-1	37,626	0.00%
2019/01/07	3	33.23	26	33.38	33.55	-23	37,762	-0.06%
2019/01/04	10	30.16	2	31.00	31.50	8	38,001	0.02%
2019/01/03	22	32.86	3	32.73	32.00	19	37,814	0.05%
2019/01/02	24	33.82	8	33.69	33.50	16	38,184	0.04%
2018/12/28	14	33.63	8	33.50	33.50	6	38,634	0.02%
2018/12/27	9	33.93	7	34.36	33.50	2	39,107	0.01%
2018/12/26	4	33.73	3	33.62	32.50	1	39,032	0.00%
2018/12/25	21	32.99	21	33.64	33.40	0	39,341	0.00%
2018/12/24	25	33.93	32	34.10	34.40	-7	39,312	-0.02%
2018/12/22	29	34.34	16	34.48	34.65	13	39,298	0.03%
2018/12/21	10	34.71	59	34.52	35.45	-49	39,507	-0.12%
2018/12/20	33	33.98	31	34.01	33.60	2	39,119	0.01%
2018/12/19	46	36.30	94	36.01	35.20	-48	38,481	-0.12%
2018/12/18	36	38.61	13	39.12	37.60	23	38,498	0.06%
2018/12/17	21	40.86	5	40.70	40.50	16	38,648	0.04%
2018/12/14	37	41.56	26	40.98	40.70	11	38,836	0.03%
2018/12/13	25	42.09	11	42.15	42.30	14	38,818	0.04%
2018/12/12	26	41.93	46.6	41.83	41.85	-20.6	38,745	-0.05%
2018/12/11	39	41.42	6	41.25	40.55	33	38,901	0.08%
2018/12/10	24.6	40.26	26	40.61	41.45	-1.4	39,090	0.00%
2018/12/07	49	40.68	23	41.07	40.90	26	39,058	0.07%
2018/12/06	37	40.80	25	39.80	40.15	12	39,164	0.03%
2018/12/05	72	41.91	25	41.91	41.90	47	39,076	0.12%
2018/12/04	46	43.38	63	43.41	43.20	-17	39,419	-0.04%
2018/12/03	77.6	45.07	63	44.67	44.20	14.6	39,430	0.04%
2018/11/30	86	42.85	92	42.67	43.20	-6	38,819	-0.02%
2018/11/29	65	41.90	98	41.97	42.50	-33	38,225	-0.09%
2018/11/28	28.5	40.25	50	40.34	39.85	-21.6	37,146	-0.06%
2018/11/27	82	39.52	44	39.59	39.40	38	36,504	0.10%
2018/11/26	16	38.09	16	38.15	38.20	0	35,653	0.00%
2018/11/23	12	38.34	16	38.82	37.35	-4	35,760	-0.01%
2018/11/22	58	39.26	38	38.96	38.15	20	35,578	0.06%
2018/11/21	80	39.71	109.3	38.90	39.50	-29.3	35,256	-0.08%	大賣/
2018/11/20	45	37.48	44	37.69	37.45	1	34,251	0.00%
2018/11/19	16	37.69	64	37.31	37.70	-48	34,401	-0.14%
2018/11/16	131	37.91	127	37.39	36.75	4	34,265	0.01%	大買/大賣/
2018/11/15	39	37.54	42	37.07	37.70	-3	33,749	-0.01%
2018/11/14	32	37.63	19	38.11	37.00	13	33,259	0.04%
2018/11/13	45	37.47	31	37.67	38.35	14	32,871	0.04%
2018/11/12	38	37.53	35	37.51	37.80	3	32,467	0.01%
2018/11/09	52	36.65	43	36.57	37.00	9	32,209	0.03%
2018/11/08	62	37.38	44	36.94	36.25	18	31,899	0.06%
2018/11/07	34	34.66	99	35.26	35.80	-65	31,002	-0.21%
2018/11/06	21	32.95	20	32.65	32.55	1	30,328	0.00%
2018/11/05	46	33.35	41	33.68	34.05	5	30,079	0.02%
2018/11/02	28	33.52	54	33.13	33.30	-26	29,779	-0.09%
2018/11/01	66	33.35	64	32.56	32.75	2	29,018	0.01%
2018/10/31	6	30.76	23	31.22	31.40	-17	27,766	-0.06%
2018/10/30	77	28.18	12	28.32	28.55	65	27,535	0.24%
2018/10/29	5	26.95	22.4	28.24	28.65	-17.4	27,409	-0.06%
2018/10/26	18	26.66	10	27.01	26.05	8	27,322	0.03%
2018/10/25	19	26.90	147	27.11	26.55	-128	27,120	-0.47%	大賣/鉅額交易
2018/10/24	22	30.60	11	30.54	29.50	11	26,849	0.04%
2018/10/23	23	32.00	18	32.10	31.35	5	26,639	0.02%
2018/10/22	27	32.92	7	32.18	33.10	20	26,588	0.08%
2018/10/19	6	32.04	44	31.48	32.35	-38	26,568	-0.14%
2018/10/18	9	33.84	5	33.72	33.25	4	26,457	0.02%
2018/10/17	13	33.65	6	33.26	33.10	7	26,349	0.03%
2018/10/16	35	33.69	25	33.80	33.25	10	26,327	0.04%
2018/10/15	0	0.00	22	31.78	32.00	-22	26,269	-0.08%
2018/10/12	45	32.19	14	32.00	31.85	31	26,475	0.12%
2018/10/11	5	31.86	92	31.90	31.80	-87	26,210	-0.33%
2018/10/09	124	35.67	21	35.25	35.30	103	26,240	0.39%	大買/鉅額交易
2018/10/08	34	36.33	17	35.91	35.15	17	26,051	0.07%
2018/10/05	40	38.28	2	36.70	36.80	38	25,907	0.15%
2018/10/04	12	40.73	12	40.45	40.00	0	25,635	0.00%
2018/10/03	44	41.73	71	39.97	40.40	-27	25,839	-0.10%
2018/10/02	24	43.22	5	43.13	42.60	19	26,084	0.07%
2018/10/01	19	43.18	4	43.23	43.20	15	26,286	0.06%
2018/09/28	43	43.51	16	43.38	43.50	27	26,732	0.10%
2018/09/27	9	42.77	16	43.26	42.20	-7	26,709	-0.03%
2018/09/26	20	44.12	77	44.01	43.80	-57	27,040	-0.21%
2018/09/25	63	44.57	34	45.29	44.15	29	26,956	0.11%
2018/09/21	35	42.63	44	43.20	43.85	-9	26,206	-0.03%
2018/09/20	39	41.65	7	41.10	40.75	32	25,600	0.12%
2018/09/19	29	40.99	5	42.17	40.20	24	25,686	0.09%
2018/09/18	9	41.36	4	41.25	40.95	5	25,896	0.02%
2018/09/17	27	41.78	77	41.95	42.40	-50	26,186	-0.19%
2018/09/14	19	39.26	32	39.85	41.45	-13	25,773	-0.05%
2018/09/13	67	39.27	4	38.06	37.70	63	25,506	0.25%
2018/09/12	10	38.50	5	38.70	38.65	5	25,568	0.02%
2018/09/11	7	39.22	3	39.02	39.60	4	25,723	0.02%
2018/09/10	52	39.09	27	38.26	37.45	25	25,491	0.10%
2018/09/07	39	42.88	23	41.35	41.50	16	25,119	0.06%
2018/09/06	11	44.65	30	44.61	44.00	-19	25,060	-0.08%
2018/09/05	6	43.91	67	44.31	44.55	-61	25,627	-0.24%
2018/09/04	94	43.87	28	43.96	43.85	66	27,102	0.24%
2018/09/03	25	44.36	140	45.38	43.55	-115	27,874	-0.41%	大賣/鉅額交易
2018/08/31	10	46.25	6	46.75	47.25	4	28,015	0.01%
2018/08/30	47	48.54	5	48.42	47.50	42	28,162	0.15%
2018/08/29	95	47.31	38	47.15	47.60	57	28,205	0.20%
2018/08/28	30	47.83	20	47.60	47.10	10	28,746	0.03%
2018/08/27	6	45.51	11	45.60	47.20	-5	28,901	-0.02%
2018/08/24	15	44.78	12	43.78	42.95	3	29,383	0.01%
2018/08/23	5	46.80	8	46.67	46.40	-3	30,829	-0.01%
2018/08/22	6.8	47.14	1	47.10	47.10	5.8	31,632	0.02%
2018/08/21	1	47.40	2	47.53	47.00	-1	33,184	0.00%
2018/08/20	17	47.73	8	48.39	47.00	9	34,269	0.03%
2018/08/17	39	52.02	16	51.13	51.80	23	34,573	0.07%
2018/08/16	38	50.61	37	49.47	51.20	1	34,777	0.00%
2018/08/15	6	52.07	17	51.95	50.20	-11	35,119	-0.03%
2018/08/14	12	53.55	8	53.63	53.50	4	35,718	0.01%
2018/08/13	26	54.84	13	53.25	53.60	13	35,970	0.04%
2018/08/10	7	59.79	10	59.97	58.80	-3	36,641	-0.01%
2018/08/09	6	59.05	6	58.40	59.60	0	38,103	0.00%
2018/08/08	11	59.47	5	58.52	58.60	6	39,838	0.02%
2018/08/07	6	58.88	22	59.59	59.50	-16	40,602	-0.04%
2018/08/06	12	57.20	8	57.96	58.30	4	41,808	0.01%
2018/08/03	66	57.05	34	57.09	57.80	32	42,958	0.07%
2018/08/02	66	59.16	16	58.67	56.50	50	43,259	0.12%
2018/08/01	21	61.37	6	61.63	61.80	15	43,841	0.03%
2018/07/31	6	61.95	6.1	62.64	63.00	-0.1	45,167	0.00%
2018/07/30	19	62.22	4	62.40	61.80	15	45,338	0.03%
2018/07/27	5	63.68	5	64.16	64.60	0	45,469	0.00%
2018/07/26	12	63.96	11.2	64.01	63.30	0.8	45,878	0.00%
2018/07/25	25	63.32	7	63.66	63.00	18	46,171	0.04%
2018/07/24	9	62.68	28	62.69	62.90	-19	46,194	-0.04%
2018/07/23	17	60.28	9	61.21	62.80	8	46,073	0.02%
2018/07/20	48	63.81	15	64.30	62.40	33	46,066	0.07%
2018/07/19	18	63.71	19	63.93	64.00	-1	45,727	0.00%
2018/07/18	14	62.70	76	62.06	61.50	-62	46,120	-0.13%
2018/07/17	15	63.35	8	63.38	62.60	7	46,538	0.02%
2018/07/16	9	63.38	16	63.89	64.30	-7	47,402	-0.01%
2018/07/13	12	63.61	5	63.46	62.30	7	48,285	0.01%
2018/07/12	11	62.25	10	62.57	62.10	1	47,998	0.00%
2018/07/11	13	61.43	6	61.55	62.00	7	47,915	0.01%
2018/07/10	26	60.94	36	61.37	62.40	-10	47,730	-0.02%
2018/07/09	13	58.72	18	58.72	57.80	-5	47,682	-0.01%
2018/07/06	32	56.50	32	57.33	58.70	0	47,345	0.00%
2018/07/05	6	54.13	10	54.06	53.90	-4	46,923	-0.01%
2018/07/04	39	54.41	16	55.16	53.00	23	46,768	0.05%
2018/07/03	7	59.01	10	58.89	58.10	-3	46,387	-0.01%
2018/07/02	33	60.48	4	60.15	59.10	29	46,387	0.06%
2018/06/29	10	61.10	13	61.11	62.30	-3	46,271	-0.01%
2018/06/28	36	61.87	10	62.25	60.80	26	46,268	0.06%
2018/06/27	19	60.48	12	60.64	61.60	7	45,965	0.02%
2018/06/26	36	60.05	40	60.16	60.70	-4	45,735	-0.01%
2018/06/25	32	58.35	23	58.46	57.60	9	45,247	0.02%
2018/06/22	17	60.22	13.1	60.20	59.70	3.9	45,234	0.01%
2018/06/21	13.2	61.93	28	62.42	62.50	-14.8	45,060	-0.03%
2018/06/20	38	62.36	33	62.24	60.60	5	44,997	0.01%
2018/06/19	14	65.14	14	65.12	64.50	0	44,847	0.00%
2018/06/15	11	67.96	9	67.21	66.60	2	44,751	0.00%
2018/06/14	17	67.13	70	66.94	68.10	-53	44,648	-0.12%
2018/06/13	61	68.72	48	67.58	67.00	13	44,859	0.03%
2018/06/12	107	72.89	61	72.66	70.00	46	44,681	0.10%	大買/
2018/06/11	30	67.41	49.1	68.26	69.70	-19.1	43,257	-0.04%
2018/06/08	16.1	63.33	13	62.85	63.40	3.1	42,538	0.01%
2018/06/07	13	66.34	10	65.26	65.00	3	42,363	0.01%
2018/06/06	37	65.46	22.1	65.58	66.00	15	42,989	0.03%
2018/06/05	77	64.58	100.2	62.88	63.70	-23.2	43,474	-0.05%
2018/06/04	48	67.04	36	67.13	67.30	12	42,688	0.03%
2018/06/01	32	68.52	38	68.79	67.10	-6	42,378	-0.01%
2018/05/31	146	70.42	150	70.56	69.90	-4	41,822	-0.01%	大買/大賣/
2018/05/30	79	67.28	76	66.53	67.80	3	40,393	0.01%
2018/05/29	182	68.55	183	67.50	66.40	-1	39,562	0.00%	大買/大賣/
2018/05/28	57.1	64.10	42	64.79	64.80	15.1	37,968	0.04%
2018/05/25	79	60.24	41	59.80	60.50	38	36,847	0.10%
2018/05/24	22.1	59.17	10	59.27	59.30	12.1	36,381	0.03%
2018/05/23	32	59.31	161	59.58	58.90	-129	36,141	-0.36%	大賣/鉅額交易
2018/05/22	51.2	59.33	30	59.38	58.50	21.2	35,613	0.06%
2018/05/21	12	62.78	6	62.88	62.60	6	34,997	0.02%
2018/05/18	102	62.65	76	61.21	63.20	26	34,507	0.08%	大買/
2018/05/17	59	62.72	171	62.43	61.20	-112	33,760	-0.33%	大賣/鉅額交易
2018/05/16	100	60.69	229.1	61.39	62.00	-129.1	32,460	-0.40%	大賣/鉅額交易
2018/05/15	124	58.11	46.1	57.57	57.30	78	31,009	0.25%	大買/
2018/05/14	64	56.76	206.1	56.77	58.10	-142.1	30,392	-0.47%	大賣/鉅額交易
2018/05/11	175	55.10	168	55.21	52.90	7	29,133	0.02%	大買/大賣/
2018/05/10	51	52.13	37.1	52.81	53.50	13.9	27,993	0.05%
2018/05/09	115.1	53.75	35	52.89	52.50	80.1	27,547	0.29%	大買/
2018/05/08	142	53.19	179	53.59	53.80	-37	26,881	-0.14%	大買/大賣/
2018/05/07	55	48.09	22	49.41	50.00	33	25,652	0.13%
2018/05/04	84	48.20	2	48.08	47.25	82	25,600	0.32%
2018/05/03	11	49.68	50	49.92	48.75	-39	25,913	-0.15%
2018/05/02	42	48.69	284	48.00	48.90	-242	25,992	-0.93%	大賣/鉅額交易
2018/04/30	21	47.39	6	47.32	46.80	15	26,032	0.06%
2018/04/27	1	47.30	3	46.78	46.50	-2	27,327	-0.01%
2018/04/26	16	47.01	8	47.31	45.90	8	28,276	0.03%
2018/04/25	9	46.85	28	47.05	47.60	-19	28,445	-0.07%
2018/04/24	89	48.73	47	48.71	46.25	42	29,126	0.14%
2018/04/23	20	49.94	45	50.06	48.80	-25	28,557	-0.09%
2018/04/20	47	49.11	42	49.09	48.70	5	28,578	0.02%
2018/04/19	35	46.95	71	47.99	49.10	-36	27,712	-0.13%
2018/04/18	4	44.40	51	44.80	44.65	-47	26,756	-0.18%
2018/04/17	63	45.84	14	45.49	44.05	49	26,930	0.18%
2018/04/16	21	45.86	17	45.85	45.50	4	27,170	0.01%
2018/04/13	22	47.03	16	46.30	45.65	6	27,575	0.02%
2018/04/12	30	44.74	2	44.80	44.90	28	27,359	0.10%
2018/04/11	20	45.99	11	45.74	45.05	9	28,225	0.03%
2018/04/10	12	44.81	11	44.64	44.60	1	28,851	0.00%
2018/04/09	13	44.06	6	44.18	43.80	7	29,531	0.02%
2018/04/03	5	43.76	5	43.80	44.25	0	29,498	0.00%
2018/04/02	2	43.18	2	43.18	43.05	0	29,804	0.00%
2018/03/31	19	43.86	15	43.56	44.00	4	29,953	0.01%
2018/03/30	27	45.17	4	44.76	44.70	23	30,304	0.08%
2018/03/29	16	46.52	20.1	46.61	45.50	-4.1	30,876	-0.01%
2018/03/28	27	45.97	1	45.80	45.80	26	30,715	0.08%
2018/03/27	11	47.00	73	46.61	47.15	-62	30,879	-0.20%
2018/03/26	3	45.47	7	45.32	45.75	-4	31,408	-0.01%
2018/03/23	42	45.27	7	45.27	45.00	35	31,596	0.11%
2018/03/22	70.4	47.70	52	47.93	47.05	18.4	31,550	0.06%
2018/03/21	14	47.43	6	47.41	47.00	8	31,458	0.03%
2018/03/20	9	47.11	6	47.18	47.25	3	31,677	0.01%
2018/03/19	15	48.56	22	48.26	47.65	-7	31,851	-0.02%
2018/03/16	59	48.29	72	47.98	47.20	-13	31,592	-0.04%
2018/03/15	18	46.53	17	46.76	47.00	1	31,638	0.00%
2018/03/14	55	48.07	52	46.95	46.90	3	31,960	0.01%
2018/03/13	13	48.20	24	48.23	48.55	-11	32,804	-0.03%
2018/03/12	49	47.93	35	47.64	47.75	14	33,151	0.04%
2018/03/09	26	46.39	29.5	46.08	47.50	-3.5	33,111	-0.01%
2018/03/08	0	0.00	4	43.15	43.20	-4	33,139	-0.01%
2018/03/07	1	43.15	5	42.52	42.70	-4	33,542	-0.01%
2018/03/06	22	42.53	8	42.59	42.40	14	33,993	0.04%
2018/03/05	18	42.77	5	41.66	41.40	13	34,392	0.04%
2018/03/02	4	44.29	6	44.22	44.10	-2	34,552	-0.01%
2018/03/01	5	44.84	5	44.87	45.00	0	35,135	0.00%
2018/02/27	4	45.69	32	45.23	45.30	-28	35,753	-0.08%
2018/02/26	13	45.86	19	45.60	45.50	-6	36,140	-0.02%
2018/02/23	6	44.98	6	44.44	44.50	0	36,662	0.00%
2018/02/22	11	44.47	7	44.41	44.15	4	38,036	0.01%
2018/02/21	12.4	44.82	5	44.98	45.00	7.4	39,623	0.02%
2018/02/12	41	43.46	18	43.64	43.00	23	39,949	0.06%
2018/02/09	29	41.82	30	40.64	42.90	-1	40,294	0.00%
2018/02/08	32.3	43.25	11	44.21	43.50	21.3	40,591	0.05%
2018/02/07	25	45.09	63	44.77	45.10	-38	40,855	-0.09%
2018/02/06	104	44.39	6	44.41	42.50	98	41,706	0.23%	大買/
2018/02/05	30	45.46	26	45.35	47.20	4	43,336	0.01%
2018/02/02	38	47.38	5	47.15	47.20	33	44,680	0.07%
2018/02/01	19	48.87	12	48.60	48.00	7	46,364	0.02%
2018/01/31	27	47.02	42	47.49	48.00	-15	47,867	-0.03%
2018/01/30	19	49.19	20.2	48.89	48.60	-1.2	48,603	0.00%
2018/01/29	20	49.94	27	49.67	49.85	-7	48,644	-0.01%
2018/01/26	123	49.75	27	49.18	49.00	96	48,988	0.20%	大買/
2018/01/25	144	50.96	52	49.61	49.50	92	48,892	0.19%	大買/
2018/01/24	19	52.72	12	52.35	52.30	7	48,813	0.01%
2018/01/23	73	54.44	126	54.10	52.40	-53	49,067	-0.11%	大賣/
2018/01/22	129	51.71	51	52.19	53.60	78	48,434	0.16%	大買/
2018/01/19	29	48.39	10	48.66	48.75	19	49,111	0.04%
2018/01/18	31	48.11	210	48.16	47.90	-179	49,222	-0.36%	大賣/鉅額交易
2018/01/17	35	47.23	47	46.90	46.90	-12	49,485	-0.02%
2018/01/16	8	47.61	26	47.43	47.05	-18	50,360	-0.04%
2018/01/15	10	46.49	10	46.95	47.00	0	51,050	0.00%
2018/01/12	15	46.78	10	46.28	45.90	5	51,888	0.01%
2018/01/11	4	46.05	7	45.84	46.20	-3	52,157	-0.01%
2018/01/10	36	46.25	22	46.28	45.85	14	52,303	0.03%
2018/01/09	41	46.65	57	46.68	47.25	-16	52,530	-0.03%
2018/01/08	101	45.68	34	46.19	45.05	67	52,941	0.13%	大買/
2018/01/05	112	47.58	65	47.66	47.15	47	53,817	0.09%	大買/
2018/01/04	72	45.20	46	45.67	46.50	26	54,411	0.05%
2018/01/03	65	44.01	261	43.92	43.95	-196	53,809	-0.36%	大賣/鉅額交易
2018/01/02	1	42.50	1	42.45	42.35	0	53,322	0.00%