合晶 (6182)-元大-大統券商分點個股進出

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
▲0.20
漲幅
+0.51%
成交量
1,248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－元大-大統券商分點個股進出

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

元大-大統券商分點個股進出
元大-大統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
2024/04/24	0	0.00	1	38.90	39.00	-1	2,969	-0.03%
2024/04/19	10	38.91	4	39.15	38.85	6	3,009	0.20%
2024/04/18	2	39.70	4	39.60	39.70	-2	2,977	-0.07%
2024/04/17	5	40.07	3	39.72	39.75	2	2,966	0.07%
2024/04/16	1	39.00	1	39.00	38.90	0	2,945	0.00%
2024/04/15	0	0.00	8	40.05	40.10	-8	2,945	-0.27%
2024/04/12	1	39.55	3	39.48	39.45	-2	2,947	-0.07%
2024/04/11	1.1	39.79	1	39.60	39.55	0.1	2,967	0.00%
2024/04/01	1	39.90	4	39.93	39.90	-3	3,203	-0.09%
2024/03/29	6.1	39.14	0	0.00	39.00	6.1	3,209	0.19%
2024/03/28	1.1	38.90	2	38.85	38.80	-0.9	3,278	-0.03%
2024/03/27	2	38.98	3	39.00	39.00	-1	3,324	-0.03%
2024/03/26	1	38.86	0	0.00	38.75	1	3,388	0.03%
2024/03/25	1	39.50	0	0.00	39.10	1	3,432	0.03%
2024/03/22	1.1	39.85	0	0.00	39.70	1.1	3,537	0.03%
2024/03/21	1.1	40.10	0	0.00	40.00	1.1	3,678	0.03%
2024/03/20	2	40.35	1	40.35	40.15	1	3,999	0.03%
2024/03/19	0	39.00	0	0.00	39.60	0	4,036	0.00%
2024/03/18	0.1	38.95	0	0.00	38.80	0.1	4,353	0.00%
2024/03/15	3	39.90	0	0.00	39.70	3	4,579	0.07%
2024/03/13	1	41.30	1	41.70	40.70	0	4,537	0.00%
2024/03/11	1	42.05	0	0.00	41.60	1	4,453	0.02%
2024/03/08	10	42.15	11	42.45	42.35	-1	4,322	-0.02%
2024/03/07	5	40.08	0	0.00	39.95	5	3,985	0.13%
2024/03/06	1.1	40.00	0.4	39.95	39.85	0.8	3,958	0.02%
2024/03/04	3	40.10	0	0.00	40.10	3	3,992	0.08%
2024/02/29	10	40.00	0	0.00	39.80	10	4,017	0.25%
2024/02/27	1.2	39.94	0	0.00	39.90	1.2	4,006	0.03%
2024/02/26	3.2	40.67	0	0.00	40.40	3.2	3,992	0.08%
2024/02/23	0.1	41.20	0	0.00	41.00	0.1	3,963	0.00%
2024/02/22	0	0.00	9	41.45	41.20	-9	3,963	-0.23%
2024/02/21	1.1	41.20	0	0.00	41.20	1.1	3,965	0.03%
2024/02/20	1.2	41.42	0	0.00	41.30	1.2	3,960	0.03%
2024/02/19	1	41.65	0	0.00	41.70	1	3,969	0.03%
2024/02/15	2	41.08	0	0.00	41.20	2	3,965	0.05%
2024/02/05	0.1	40.65	2	40.75	40.70	-1.9	3,961	-0.05%
2024/01/31	0	0.00	3	41.25	41.25	-3	4,029	-0.07%
2024/01/30	2.9	41.02	0	0.00	40.55	2.9	4,055	0.07%
2024/01/29	0	41.20	3	41.25	41.30	-3	4,119	-0.07%
2024/01/26	0	41.50	0	0.00	41.35	0	4,131	0.00%
2024/01/25	1.3	41.84	2	41.75	41.50	-0.7	4,137	-0.02%
2024/01/22	1	42.50	0	0.00	42.55	1	4,248	0.02%
2024/01/19	0	0.00	1	42.15	42.15	-1	4,291	-0.02%
2024/01/18	2.2	41.94	1	41.70	41.60	1.2	4,334	0.03%
2024/01/17	4.1	42.61	0	0.00	42.20	4.1	4,333	0.09%
2024/01/16	1	43.20	0	0.00	43.35	1	4,309	0.02%
2024/01/15	1	43.15	0	0.00	43.15	1	4,308	0.02%
2024/01/12	1	42.55	0	0.00	42.75	1	4,315	0.02%
2024/01/10	2.1	42.45	4	42.28	42.35	-1.9	4,351	-0.04%
2024/01/09	1.2	43.17	0	0.00	43.05	1.2	4,338	0.03%
2024/01/08	0	0.00	9	43.52	43.55	-9	4,326	-0.21%
2024/01/05	1	43.10	0	0.00	43.05	1	4,347	0.02%
2024/01/04	3	42.98	2	43.45	43.25	1	4,341	0.02%
2024/01/03	2.1	42.81	2	43.25	43.20	0.1	4,318	0.00%
2024/01/02	4.8	43.18	0	0.00	43.05	4.8	4,297	0.11%
2023/12/29	3.1	43.44	2	43.50	43.30	1.1	4,298	0.03%
2023/12/28	1	43.85	1.5	43.85	43.55	-0.5	4,277	-0.01%
2023/12/27	13	43.98	12	43.99	43.95	1	4,250	0.02%
2023/12/25	5.1	43.75	3	43.98	43.75	2.1	4,130	0.05%
2023/12/22	3.1	44.20	18	44.14	44.10	-14.9	4,096	-0.36%
2023/12/21	2	44.05	0	0.00	44.05	2	4,051	0.05%
2023/12/20	4	44.76	0	0.00	44.65	4	3,989	0.10%
2023/12/19	3	45.07	0	0.00	45.00	3	3,943	0.08%
2023/12/18	9	47.07	6	46.53	46.05	3	3,839	0.08%
2023/12/15	12	48.44	13	48.63	48.05	-1	3,768	-0.03%
2023/12/14	3	46.25	9	46.91	47.40	-6	3,495	-0.17%
2023/12/13	36	47.83	10	47.14	46.45	26	3,474	0.75%
2023/12/12	11	45.09	15	46.98	47.60	-4	3,179	-0.13%
2023/12/08	0	0.00	1	44.75	44.50	-1	2,993	-0.03%
2023/12/07	1	43.95	0	0.00	43.80	1	3,090	0.03%
2023/12/05	0	0.00	2	44.55	44.45	-2	3,194	-0.06%
2023/12/04	1	45.10	0	0.00	45.00	1	3,281	0.03%
2023/12/01	0	0.00	0.4	45.05	45.10	-0.4	3,339	-0.01%
2023/11/30	0.1	45.35	2	45.55	45.00	-2	3,365	-0.06%
2023/11/29	0.2	44.95	3.3	45.12	45.20	-3.1	3,346	-0.09%
2023/11/28	0	0.00	1	44.25	44.85	-1	3,332	-0.03%
2023/11/27	0.2	43.95	0	0.00	43.85	0.2	3,299	0.00%
2023/11/22	1	43.65	4	43.75	43.70	-3	3,317	-0.09%
2023/11/21	1	44.20	0	0.00	43.60	1	3,334	0.03%
2023/11/20	0	0.00	1	43.95	44.05	-1	3,340	-0.03%
2023/11/17	1	43.80	1	43.90	43.80	0	3,358	0.00%
2023/11/16	0	0.00	6	43.54	43.80	-6	3,373	-0.18%
2023/11/15	0	0.00	2	43.28	43.00	-2	3,371	-0.06%
2023/11/14	3.3	42.76	0	0.00	42.65	3.3	3,404	0.10%
2023/11/13	1	43.00	2	43.13	42.95	-1	3,426	-0.03%
2023/11/10	0	0.00	1	42.95	42.90	-1	3,449	-0.03%
2023/11/09	5	42.63	3	43.05	42.40	2	3,456	0.06%
2023/11/08	0	0.00	2	43.60	43.15	-2	3,457	-0.06%
2023/11/07	4	43.16	4	43.00	43.00	0	3,444	0.00%
2023/11/06	8	43.41	4	43.66	43.50	4	3,448	0.12%
2023/11/03	2	45.13	0.2	45.10	44.85	1.8	3,442	0.05%
2023/11/02	1	45.10	1	45.20	45.15	0	3,480	0.00%
2023/11/01	6	44.23	4	44.31	44.60	2	3,501	0.06%
2023/10/31	3	43.72	0	0.00	43.60	3	3,473	0.09%
2023/10/30	2	45.20	0	0.00	45.10	2	3,470	0.06%
2023/10/27	1	46.60	1.4	45.84	45.80	-0.4	3,464	-0.01%
2023/10/26	4	45.33	2	46.00	45.45	2	3,495	0.06%
2023/10/25	2	46.15	0	0.00	46.15	2	3,467	0.06%
2023/10/24	0	0.00	4	46.51	46.70	-4	3,475	-0.12%
2023/10/20	0	0.00	2.1	46.23	46.00	-2.1	3,539	-0.06%
2023/10/19	1	45.30	0	0.00	45.90	1	3,586	0.03%
2023/10/16	1	45.85	2	46.40	46.35	-1	3,738	-0.03%
2023/10/13	0	0.00	1	46.70	46.50	-1	3,861	-0.03%
2023/10/12	1	44.80	2	45.53	45.85	-1	3,963	-0.03%
2023/10/11	2	45.40	0	0.00	45.05	2	4,050	0.05%
2023/10/06	1	45.80	0	0.00	45.95	1	4,134	0.02%
2023/10/05	0	0.00	2	45.58	46.00	-2	4,280	-0.05%
2023/10/04	1	44.60	1	45.00	44.95	0	4,411	0.00%
2023/10/03	0	0.00	1	45.10	45.00	-1	4,457	-0.02%
2023/09/28	1	43.95	0	0.00	44.00	1	4,614	0.02%
2023/09/27	1.1	44.19	0	0.00	44.00	1.1	4,641	0.02%
2023/09/26	4	44.75	3	44.80	44.65	1	4,648	0.02%
2023/09/25	1	45.00	0	0.00	44.95	1	4,702	0.02%
2023/09/22	1	44.85	0	0.00	45.20	1	4,714	0.02%
2023/09/21	1	45.20	0	0.00	44.85	1	4,742	0.02%
2023/09/20	1.1	44.41	5	45.21	44.90	-3.9	4,817	-0.08%
2023/09/19	1	45.95	0	0.00	45.70	1	4,900	0.02%
2023/09/18	0	0.00	1	47.00	46.70	-1	4,853	-0.02%
2023/09/12	11	45.60	3	45.53	45.65	8	4,776	0.17%
2023/09/08	0.5	45.20	1	45.15	44.85	-0.6	5,009	-0.01%
2023/09/07	6	44.80	4.1	44.93	44.85	1.9	4,970	0.04%
2023/09/06	5	44.23	0.1	44.35	44.30	4.9	4,892	0.10%
2023/09/05	1	43.35	1.3	43.69	43.55	-0.3	4,848	-0.01%
2023/09/04	1	42.90	1	43.30	43.20	0	4,859	0.00%
2023/08/31	1	42.60	2	42.88	42.60	-1	4,871	-0.02%
2023/08/30	2	42.45	0	0.00	42.45	2	4,885	0.04%
2023/08/29	2	42.05	2	42.55	42.50	0	4,909	0.00%
2023/08/24	0.4	41.65	0	0.00	41.75	0.4	4,913	0.01%
2023/08/18	0	0.00	2.1	41.26	41.25	-2.1	4,893	-0.04%
2023/08/16	1	38.80	0	0.00	39.90	1	4,857	0.02%
2023/08/15	1	39.20	0	0.00	39.25	1	4,833	0.02%
2023/08/14	0.1	38.95	2	38.85	39.25	-1.9	4,827	-0.04%
2023/08/11	1	40.10	0	0.00	39.95	1	4,795	0.02%
2023/08/10	1.1	39.91	1	40.05	40.00	0.1	4,773	0.00%
2023/08/09	2.6	40.70	5	41.15	40.45	-2.4	4,724	-0.05%
2023/08/08	2.4	41.62	1	41.75	41.50	1.4	4,637	0.03%
2023/08/07	0.4	42.35	5	42.20	42.30	-4.7	4,601	-0.10%
2023/08/04	3	42.22	0	0.00	42.70	3	4,583	0.07%
2023/08/02	4.2	42.13	1	42.45	42.45	3.2	4,603	0.07%
2023/07/31	4.1	42.85	3	42.57	42.50	1.1	4,534	0.02%
2023/07/28	0	0.00	2	43.50	43.50	-2	4,463	-0.04%
2023/07/27	1	43.50	1	43.50	43.60	0	4,464	0.00%
2023/07/26	2.4	42.96	1	42.75	42.75	1.4	4,454	0.03%
2023/07/25	1	43.15	1	43.85	43.55	0	4,430	0.00%
2023/07/24	4.6	43.25	1	43.05	43.05	3.6	4,423	0.08%
2023/07/21	3.6	44.54	4	44.40	44.40	-0.5	4,421	-0.01%
2023/07/20	2	45.68	0	0.00	45.60	2	4,426	0.05%
2023/07/19	1.1	46.31	6	46.43	45.60	-4.9	4,456	-0.11%
2023/07/18	6	48.98	3.5	48.57	48.60	2.5	4,399	0.06%
2023/07/17	6	48.83	5	48.76	48.90	1	4,293	0.02%
2023/07/14	0	0.00	3	48.07	48.45	-3	4,239	-0.07%
2023/07/13	0	0.00	3	47.80	47.35	-3	4,166	-0.07%
2023/07/12	1	48.35	8	48.18	48.10	-7	4,123	-0.17%
2023/07/11	6	47.53	22	47.95	47.80	-16	4,014	-0.40%
2023/07/10	21	47.45	1	47.45	47.30	20	3,981	0.50%
2023/07/07	2	46.83	2.5	46.60	46.70	-0.5	3,963	-0.01%
2023/07/06	5	47.55	3	47.85	47.75	2	3,922	0.05%
2023/07/05	0	0.00	3	47.05	47.35	-3	3,870	-0.08%
2023/07/04	1	46.95	5	46.85	46.75	-4	3,838	-0.10%
2023/07/03	1	47.40	1	47.50	47.30	0	3,841	0.00%
2023/06/30	1	46.75	1	47.15	47.30	0	3,822	0.00%
2023/06/29	0.1	46.95	0	0.00	46.95	0.1	3,842	0.00%
2023/06/28	4.4	47.18	2.6	47.27	47.20	1.9	3,834	0.05%
2023/06/27	1.1	47.34	5.2	47.25	46.60	-4.1	3,836	-0.11%
2023/06/26	1	45.60	1	46.15	46.15	0	3,751	0.00%
2023/06/20	0	0.00	1	45.90	45.95	-1	3,980	-0.03%
2023/06/19	3	46.28	6	46.37	46.25	-3	4,117	-0.07%
2023/06/16	4	46.03	2	46.40	46.65	2	4,269	0.05%
2023/06/15	12	46.36	3.1	46.36	46.40	8.9	4,270	0.21%
2023/06/14	6	46.14	3	45.68	46.30	3	4,244	0.07%
2023/06/13	5.1	44.50	4	44.50	44.50	1.1	4,099	0.03%
2023/06/09	3	43.77	2	43.95	43.90	1	4,224	0.02%
2023/06/08	4	44.24	0	0.00	44.05	4	4,254	0.09%
2023/06/05	0	0.00	6	45.48	45.40	-6	4,430	-0.14%
2023/05/31	0.2	45.00	0	0.00	44.95	0.2	4,466	0.00%
2023/05/30	5.1	44.50	2	44.95	44.95	3.1	4,461	0.07%
2023/05/26	0	0.00	5	44.06	44.05	-5	4,455	-0.11%
2023/05/16	0	0.00	1	42.85	42.80	-1	4,638	-0.02%
2023/05/11	0.1	42.35	0	0.00	42.05	0.1	4,834	0.00%
2023/05/09	0.4	42.85	0	0.00	42.60	0.4	4,975	0.01%
2023/05/08	0.3	44.10	0	0.00	43.80	0.3	4,988	0.01%
2023/05/05	0	0.00	5	44.17	43.95	-5	5,039	-0.10%
2023/05/04	2	43.95	0	0.00	43.95	2	5,109	0.04%
2023/05/02	0	0.00	0.1	44.05	44.00	-0.1	5,268	0.00%
2023/04/28	2	43.33	0	0.00	43.20	2	5,378	0.04%
2023/04/27	2	42.65	0	0.00	43.20	2	5,360	0.04%
2023/04/26	0.1	42.50	0.1	42.35	42.50	0	5,334	0.00%
2023/04/25	3.2	43.41	3	43.18	42.55	0.2	5,320	0.00%
2023/04/24	3.1	43.74	2.2	43.65	43.55	0.9	5,314	0.02%
2023/04/21	1.1	44.56	0.1	44.45	44.10	1	5,301	0.02%
2023/04/20	5	45.33	1	45.75	45.15	4	5,273	0.08%
2023/04/19	5.5	45.97	1.5	45.32	45.25	4	5,337	0.07%
2023/04/18	3	46.25	4	46.36	46.15	-1	5,261	-0.02%
2023/04/17	13.1	46.26	15	46.15	46.15	-2	5,238	-0.04%
2023/04/14	1	47.05	1	46.70	46.70	0	5,182	0.00%
2023/04/13	10	47.33	2	46.85	46.85	8	5,147	0.16%
2023/04/12	1	48.25	1	48.40	48.35	0	5,035	0.00%
2023/04/11	5	48.53	6	48.48	48.30	-1	4,993	-0.02%
2023/04/10	16	48.45	3	48.25	48.65	13	4,980	0.26%
2023/04/07	0	0.00	1	47.90	47.90	-1	4,918	-0.02%
2023/04/06	4.3	47.85	6	47.73	47.60	-1.7	4,906	-0.03%
2023/03/31	0	0.00	1.1	49.07	48.50	-1.1	4,867	-0.02%
2023/03/30	1	48.55	0	48.65	48.65	1	4,837	0.02%
2023/03/29	6	48.27	6	48.00	48.00	0	4,819	0.00%
2023/03/28	2	48.50	7	48.94	48.10	-5	4,807	-0.10%
2023/03/27	3.7	48.87	2	48.93	48.90	1.7	4,706	0.04%
2023/03/24	10	49.39	16	49.29	49.35	-6	4,633	-0.13%
2023/03/23	6	49.41	5	49.25	49.55	1	4,531	0.02%
2023/03/22	6	48.57	14	48.47	48.90	-8	4,355	-0.18%
2023/03/21	3	48.10	2	48.10	47.70	1	4,191	0.02%
2023/03/20	0	0.00	6	47.00	47.20	-6	4,007	-0.15%
2023/03/17	0	0.00	3	46.65	46.20	-3	3,945	-0.08%
2023/03/16	6.1	46.42	4	46.43	46.45	2.1	3,860	0.05%
2023/03/15	4	46.10	4	46.23	45.95	0	3,782	0.00%
2023/03/14	1.1	44.20	0	0.00	44.90	1.1	3,738	0.03%
2023/03/13	0	0.00	1	44.50	44.75	-1	3,733	-0.03%
2023/03/10	5	46.08	8.2	46.26	45.40	-3.2	3,731	-0.08%
2023/03/09	3	46.25	1	46.75	46.20	2	3,782	0.05%
2023/03/08	2	46.60	0	0.00	46.90	2	3,772	0.05%
2023/03/01	1	44.35	1	44.35	45.10	0	3,897	0.00%
2023/02/24	2.1	44.75	2	44.95	44.90	0.1	3,889	0.00%
2023/02/23	2	45.28	1	45.35	45.35	1	3,899	0.03%
2023/02/22	0	0.00	1	44.90	45.15	-1	3,948	-0.03%
2023/02/21	4	46.39	1	45.85	45.85	3	3,949	0.08%
2023/02/20	1	46.45	0	0.00	46.35	1	4,028	0.02%
2023/02/17	1	46.05	1	46.25	46.25	0	4,126	0.00%
2023/02/15	1	44.90	2	44.93	45.05	-1	4,284	-0.02%
2023/02/14	1	45.30	1	45.05	45.05	0	4,354	0.00%
2023/02/13	3	45.33	3	45.18	45.15	0	4,433	0.00%
2023/02/10	13	46.13	1	46.00	45.70	12	4,528	0.26%
2023/02/09	0	0.00	7.3	46.80	46.65	-7.3	4,594	-0.16%
2023/02/08	5	46.39	11	46.39	46.15	-6	4,578	-0.13%
2023/02/07	3	46.02	7	46.08	46.20	-4	4,562	-0.09%
2023/02/06	2	44.93	10	44.65	44.70	-8	4,616	-0.17%
2023/02/03	7	45.68	0	0.00	45.55	7	4,610	0.15%
2023/02/02	4	46.15	1	46.10	46.10	3	4,610	0.06%
2023/02/01	0	0.00	7	45.46	45.50	-7	4,585	-0.15%
2023/01/31	2.2	44.05	3	44.65	44.85	-0.9	4,618	-0.02%
2023/01/30	11	44.32	1	43.40	44.50	10	4,570	0.22%
2023/01/16	1	42.05	0	0.00	42.20	1	4,562	0.02%
2023/01/13	1	42.64	8	41.98	41.80	-7	4,593	-0.15%
2023/01/12	2	43.00	2	42.68	42.55	0	4,600	0.00%
2023/01/11	1	43.65	1.1	43.40	43.40	-0.1	4,613	0.00%
2023/01/10	5	43.77	1	43.90	43.90	4	4,666	0.09%
2023/01/09	5	44.12	2	43.50	44.25	3	4,683	0.06%
2023/01/03	2	41.15	5	41.30	41.45	-3	4,896	-0.06%
2022/12/30	3	41.17	2	40.93	40.80	1	4,942	0.02%
2022/12/28	6	41.03	3	41.27	40.75	3	5,203	0.06%
2022/12/20	2	42.55	5	42.00	41.85	-3	6,069	-0.05%
2022/12/16	5	43.95	0	0.00	43.65	5	6,368	0.08%
2022/12/12	0	0.00	5	43.55	43.75	-5	6,505	-0.08%
2022/12/09	1	44.50	0	0.00	44.25	1	6,550	0.02%
2022/12/08	1	44.50	0	0.00	44.85	1	6,563	0.02%
2022/12/07	2	45.22	1	44.75	44.75	1	6,595	0.02%
2022/12/06	7	46.56	8	46.31	46.00	-1	6,609	-0.02%
2022/12/01	5	47.58	6	47.70	47.70	-1	6,644	-0.02%
2022/11/30	2	45.80	2	46.00	45.95	0	6,594	0.00%
2022/11/29	4	44.83	5	45.00	45.20	-1	6,728	-0.01%
2022/11/28	1	45.50	0	0.00	45.55	1	6,740	0.01%
2022/11/25	5	46.05	1	46.40	45.90	4	6,802	0.06%
2022/11/24	5	46.26	9	46.17	46.50	-4	6,820	-0.06%
2022/11/23	3	45.50	5	45.24	45.20	-2	6,795	-0.03%
2022/11/22	2	45.60	3	45.77	45.65	-1	6,842	-0.01%
2022/11/21	0	0.00	2	46.08	45.85	-2	7,128	-0.03%
2022/11/18	1	45.95	2	45.63	45.65	-1	7,432	-0.01%
2022/11/17	2	46.02	1	46.00	46.20	1	7,423	0.01%
2022/11/16	2	45.33	2	45.88	46.10	0	7,464	0.00%
2022/11/15	2	45.65	21	45.21	46.00	-19	7,430	-0.26%
2022/11/14	0	0.00	2	44.95	45.00	-2	7,468	-0.03%
2022/11/11	24.2	45.15	3	45.32	44.75	21.2	7,530	0.28%
2022/11/10	3	43.87	6	43.38	43.80	-3	7,430	-0.04%
2022/11/08	2	42.63	3	42.28	42.25	-1	7,570	-0.01%
2022/11/07	5	42.28	1	42.35	42.35	4	7,805	0.05%
2022/11/04	1	42.00	5	41.83	42.20	-4	8,032	-0.05%
2022/11/03	5	40.50	8	41.12	41.40	-3	8,027	-0.04%
2022/11/02	7	40.51	2	41.10	41.00	5	8,098	0.06%
2022/11/01	3	40.35	12	40.41	40.20	-9	8,034	-0.11%
2022/10/31	13	39.95	2	39.93	39.90	11	8,129	0.14%
2022/10/28	1	39.50	1	39.05	39.05	0	8,131	0.00%
2022/10/27	3	39.10	6	39.44	39.95	-3	8,121	-0.04%
2022/10/26	3	38.00	0	0.00	37.60	3	8,063	0.04%
2022/10/24	10	39.64	10	38.95	38.95	0	8,111	0.00%
2022/10/21	1	38.80	1	38.60	39.05	0	8,078	0.00%
2022/10/20	4	38.65	3	38.97	38.70	1	8,089	0.01%
2022/10/19	1	39.55	2	39.28	39.00	-1	8,105	-0.01%
2022/10/18	4	39.98	3	39.68	39.55	1	8,090	0.01%
2022/10/17	0	0.00	4	38.63	39.80	-4	8,162	-0.05%
2022/10/14	1	38.80	1	38.80	38.95	0	8,231	0.00%
2022/10/13	0	0.00	9	37.15	36.40	-9	8,282	-0.11%
2022/10/11	2	38.48	2	38.55	38.40	0	8,291	0.00%
2022/10/06	3	41.13	0	0.00	41.10	3	8,352	0.04%
2022/10/05	3	41.55	6	41.83	40.80	-3	8,345	-0.04%
2022/10/03	2	38.60	2	38.70	38.60	0	8,391	0.00%
2022/09/30	4	39.00	2	38.53	39.45	2	8,407	0.02%
2022/09/29	8	38.81	7	38.49	38.30	1	8,428	0.01%
2022/09/28	5	38.20	26	38.10	37.90	-21	8,439	-0.25%
2022/09/27	6	39.04	3	39.65	40.30	3	8,331	0.04%
2022/09/26	11.2	41.28	8	41.11	40.15	3.2	8,083	0.04%
2022/09/23	2	44.85	0	0.00	44.60	2	7,976	0.03%
2022/09/21	8.1	45.83	5	45.55	45.35	3.1	7,978	0.04%
2022/09/15	1	48.55	0	0.00	48.25	1	8,114	0.01%
2022/09/14	1	48.05	1	48.25	48.80	0	8,186	0.00%
2022/09/13	1	49.10	1	49.00	48.90	0	8,228	0.00%
2022/09/08	1	47.55	0	0.00	48.00	1	8,404	0.01%
2022/09/07	2	46.80	1	46.95	46.50	1	8,480	0.01%
2022/09/06	4	47.99	4	47.66	47.30	0	8,494	0.00%
2022/09/05	6	49.33	4	49.13	48.50	2	8,483	0.02%
2022/09/02	4	51.30	1	51.40	51.00	3	8,479	0.04%
2022/09/01	1	51.20	1	51.00	51.10	0	8,484	0.00%
2022/08/31	2	51.65	2	51.80	52.20	0	8,464	0.00%
2022/08/30	6	51.97	1	51.30	52.00	5	8,477	0.06%
2022/08/29	5	50.60	2	50.60	50.70	3	8,441	0.04%
2022/08/26	10.1	53.63	12	52.98	52.70	-2	8,393	-0.02%
2022/08/25	5	52.65	26	52.71	53.60	-21	8,176	-0.26%
2022/08/24	3	50.70	1	50.70	50.30	2	7,970	0.03%
2022/08/23	12	50.38	6	50.18	50.70	6	8,204	0.07%
2022/08/22	5	51.04	1	50.80	50.80	4	8,484	0.05%
2022/08/19	12	52.03	3.3	52.03	51.60	8.7	8,626	0.10%
2022/08/18	1.3	50.45	2	51.15	51.50	-0.7	8,886	-0.01%
2022/08/17	1	50.80	4	51.10	50.90	-3	8,984	-0.03%
2022/08/16	7	51.26	6	51.10	51.00	1	9,064	0.01%
2022/08/15	4	49.90	3	50.17	50.20	1	8,954	0.01%
2022/08/12	9	50.58	10	50.33	50.30	-1	8,964	-0.01%
2022/08/11	8	49.61	2	49.50	49.60	6	8,792	0.07%
2022/08/10	4	47.09	3	47.37	47.60	1	8,698	0.01%
2022/08/09	4	47.35	7	47.01	47.10	-3	8,845	-0.03%
2022/08/08	3	45.72	1	45.95	45.95	2	9,344	0.02%
2022/08/05	1	45.70	0	0.00	46.50	1	9,800	0.01%
2022/08/03	1	45.10	7	45.27	45.10	-6	9,954	-0.06%
2022/08/02	1	45.80	0	0.00	45.45	1	10,187	0.01%
2022/08/01	2	47.53	0	0.00	47.15	2	10,426	0.02%
2022/07/29	2	47.90	1	47.75	47.75	1	10,543	0.01%
2022/07/28	4	47.53	2	47.45	47.00	2	10,780	0.02%
2022/07/27	0	0.00	2	45.65	47.15	-2	10,957	-0.02%
2022/07/26	1	46.30	0	0.00	45.90	1	10,981	0.01%
2022/07/25	5	47.37	14	47.44	47.55	-9	11,009	-0.08%
2022/07/22	36	48.45	23	48.38	48.10	13	11,136	0.12%
2022/07/21	22	48.62	15	48.60	48.95	7	11,207	0.06%
2022/07/20	6.1	47.59	3	47.88	47.25	3.1	11,225	0.03%
2022/07/19	3	46.45	1	46.55	46.55	2	11,345	0.02%
2022/07/18	2	48.10	3	47.87	48.20	-1	11,402	-0.01%
2022/07/15	9	46.77	16	47.31	47.55	-7	11,364	-0.06%
2022/07/14	1	45.95	1	46.00	46.15	0	11,335	0.00%
2022/07/13	4	45.23	3	45.27	44.80	1	11,443	0.01%
2022/07/12	6	45.15	0	0.00	44.00	6	11,600	0.05%
2022/07/11	15	47.78	11	47.42	47.30	4	11,749	0.03%
2022/07/08	4	46.05	4	46.55	46.40	0	11,789	0.00%
2022/07/07	2	44.48	1	44.90	44.90	1	11,800	0.01%
2022/07/06	1	43.35	0	0.00	43.30	1	12,100	0.01%
2022/07/05	1	45.70	7	45.69	46.00	-6	12,371	-0.05%
2022/07/04	3	45.10	0	0.00	44.55	3	12,364	0.02%
2022/07/01	6	46.75	5	47.40	45.05	1	12,365	0.01%
2022/06/30	0	0.00	10	48.26	48.05	-10	12,273	-0.08%
2022/06/29	2	50.20	1	50.10	50.50	1	12,324	0.01%
2022/06/28	5	50.76	2	50.50	51.00	3	12,440	0.02%
2022/06/27	1	52.20	7	51.87	52.40	-6	12,592	-0.05%
2022/06/24	2	50.80	5	50.10	50.50	-3	12,776	-0.02%
2022/06/23	8	49.40	9	49.61	49.95	-1	13,229	-0.01%
2022/06/22	5	50.30	5	50.58	50.20	0	14,000	0.00%
2022/06/20	4	51.25	2	51.30	50.20	2	14,839	0.01%
2022/06/17	4	52.53	2	52.65	52.60	2	14,885	0.01%
2022/06/16	7	55.93	3	55.97	54.60	4	14,888	0.03%
2022/06/15	4	57.58	2	58.05	57.00	2	14,993	0.01%
2022/06/14	6	56.95	0	0.00	58.40	6	15,309	0.04%
2022/06/13	5	57.86	8	58.75	57.70	-3	15,378	-0.02%
2022/06/10	7	60.27	3	60.50	60.50	4	15,371	0.03%
2022/06/09	4	61.20	2	61.30	61.00	2	15,626	0.01%
2022/06/08	6	61.22	1	61.70	60.80	5	15,664	0.03%
2022/06/07	2	61.00	7	61.09	61.30	-5	15,905	-0.03%
2022/06/06	4.5	61.09	1	61.00	61.00	3.5	16,035	0.02%
2022/06/02	1	61.90	1	61.90	61.60	0	16,288	0.00%
2022/06/01	2	61.70	5	61.62	61.60	-3	16,483	-0.02%
2022/05/31	5	62.70	4	62.80	62.30	1	16,488	0.01%
2022/05/30	7	62.20	10	62.17	62.00	-3	16,441	-0.02%
2022/05/27	1	61.50	9	60.99	60.70	-8	16,268	-0.05%
2022/05/26	26	60.23	24	60.31	60.00	2	16,175	0.01%
2022/05/25	11	59.18	21.5	59.57	59.80	-10.5	15,883	-0.07%
2022/05/24	4	58.83	1	57.80	57.50	3	15,892	0.02%
2022/05/23	4	60.00	0	0.00	59.40	4	15,785	0.03%
2022/05/20	4	59.15	3	59.50	59.60	1	15,830	0.01%
2022/05/19	1	57.60	10	57.70	59.60	-9	15,801	-0.06%
2022/05/18	35	59.29	27	59.51	59.30	8	15,781	0.05%
2022/05/17	12	58.65	5	59.38	60.10	7	15,738	0.04%
2022/05/16	56	60.60	47	59.29	58.60	9	15,715	0.06%
2022/05/13	44	59.44	51	59.43	59.70	-7	15,340	-0.05%
2022/05/12	4	56.28	1	55.50	55.50	3	15,166	0.02%
2022/05/11	17	57.58	18	57.21	56.90	-1	15,825	-0.01%
2022/05/10	4	55.78	11.5	56.90	58.00	-7.5	16,239	-0.05%
2022/05/09	7	56.96	32	57.13	56.60	-25	16,322	-0.15%
2022/05/06	8	55.15	3	55.67	55.50	5	16,342	0.03%
2022/05/05	14.1	57.43	7	57.96	57.80	7.1	16,717	0.04%
2022/05/04	9	55.83	11	55.65	55.60	-2	16,714	-0.01%
2022/05/03	5	55.10	0	0.00	55.50	5	16,822	0.03%
2022/04/29	1	55.70	1	54.60	54.30	0	17,101	0.00%
2022/04/28	3	53.97	1	55.30	54.70	2	17,318	0.01%
2022/04/27	12	52.26	27	52.54	53.80	-15	17,354	-0.09%
2022/04/26	6	55.80	5	55.66	54.70	1	17,287	0.01%
2022/04/25	24	54.86	23	54.39	54.20	1	17,357	0.01%
2022/04/22	33	58.42	6	58.22	57.90	27	17,523	0.15%
2022/04/21	3	59.90	33	59.89	59.90	-30	17,766	-0.17%
2022/04/20	7.5	59.13	2	59.50	58.90	5.5	18,011	0.03%
2022/04/19	4	60.00	3	59.60	59.30	1	18,412	0.01%
2022/04/18	11	59.37	5	59.54	59.00	6	18,403	0.03%
2022/04/15	33	59.31	14	59.08	58.40	19	18,432	0.10%
2022/04/14	19	61.07	4	60.85	60.80	15	18,655	0.08%
2022/04/13	13	62.33	3	62.20	62.40	10	18,634	0.05%
2022/04/12	14.1	61.50	6	61.95	60.90	8.1	18,821	0.04%
2022/04/11	11.1	64.23	9	63.67	62.60	2.1	18,728	0.01%
2022/04/08	9	67.91	2	67.95	68.00	7	18,893	0.04%
2022/04/07	3.1	69.27	13	69.09	68.00	-9.9	18,970	-0.05%
2022/04/06	6	68.13	7	69.16	69.40	-1	19,232	-0.01%
2022/04/01	18	68.01	6	68.77	69.00	12	19,662	0.06%
2022/03/31	9	69.14	7	68.94	68.90	2	19,841	0.01%
2022/03/30	14	70.07	3	69.97	69.80	11	19,946	0.06%
2022/03/29	10.1	70.26	10	70.32	70.00	0	20,416	0.00%
2022/03/28	32	69.25	15	69.18	70.50	17	20,327	0.08%
2022/03/25	60.6	71.66	15	73.33	71.10	45.6	20,092	0.23%
2022/03/24	14	76.09	4	76.48	76.30	10	19,374	0.05%
2022/03/23	10.1	78.49	61	78.82	79.00	-50.9	19,064	-0.27%
2022/03/22	3	76.80	31.1	76.74	77.20	-28.1	19,631	-0.14%
2022/03/21	8	76.35	25	76.07	75.80	-17	19,753	-0.09%
2022/03/18	10	75.23	19	75.53	75.30	-9	20,122	-0.04%
2022/03/17	11	73.24	22	73.65	74.90	-11	20,327	-0.05%
2022/03/16	19	70.80	9	70.90	70.40	10	20,662	0.05%
2022/03/15	9	70.87	0	0.00	70.20	9	21,408	0.04%
2022/03/14	3	72.97	5	72.84	72.50	-2	23,269	-0.01%
2022/03/11	7	70.30	0	70.60	71.40	7	23,531	0.03%
2022/03/10	20.3	72.33	7	71.66	71.70	13.3	24,096	0.06%
2022/03/09	2	68.80	5	69.18	68.60	-3	24,579	-0.01%
2022/03/08	14	69.97	8	68.98	68.10	6	25,744	0.02%
2022/03/07	12	72.53	2	72.35	72.00	10	27,870	0.04%
2022/03/04	5	76.50	0	0.00	76.50	5	30,560	0.02%
2022/03/03	6.1	77.88	10	77.56	77.40	-3.9	32,162	-0.01%
2022/03/02	11	75.46	11.2	75.96	76.30	-0.2	33,425	0.00%
2022/03/01	0	0.00	13	73.07	75.20	-13	35,505	-0.04%
2022/02/25	8	72.64	2	73.20	72.40	6	37,159	0.02%
2022/02/24	5	72.07	5	72.30	71.50	0	37,706	0.00%
2022/02/23	14	75.12	2	75.30	75.80	12	38,556	0.03%
2022/02/22	9.1	75.42	8	74.83	74.90	1.1	38,753	0.00%
2022/02/21	2	77.70	0	0.00	77.30	2	38,827	0.01%
2022/02/18	17	77.25	5.1	77.57	78.30	12	39,120	0.03%
2022/02/17	8	77.05	19	77.43	77.00	-11	39,815	-0.03%
2022/02/16	9	78.63	13	78.59	78.10	-4	39,830	-0.01%
2022/02/15	14	78.37	15.3	78.63	77.80	-1.3	40,095	0.00%
2022/02/14	7	78.91	15	78.62	77.80	-8	40,215	-0.02%
2022/02/11	47.3	79.91	41	80.12	79.70	6.3	40,771	0.02%
2022/02/10	50	76.71	52	77.10	78.10	-2	40,750	0.00%
2022/02/09	10	74.67	9	74.92	74.70	1	40,664	0.00%
2022/02/08	15	72.91	1	73.00	73.00	14	41,039	0.03%
2022/02/07	21	74.14	9	72.23	73.40	12	40,868	0.03%
2022/01/26	11	75.68	1	76.50	76.80	10	40,695	0.02%
2022/01/25	5	76.24	8	76.25	75.40	-3	41,051	-0.01%
2022/01/24	19	74.26	32	75.18	75.30	-13	41,508	-0.03%
2022/01/21	32	75.04	10	74.25	73.10	22	41,929	0.05%
2022/01/20	17	77.04	2.1	76.87	77.60	14.9	41,885	0.04%
2022/01/19	5	77.12	1	77.40	77.10	4	41,826	0.01%
2022/01/18	16	79.28	13	79.11	78.60	3	41,937	0.01%
2022/01/17	20	78.84	14	79.89	79.30	6	41,950	0.01%
2022/01/14	21	77.54	8	77.43	78.10	13	42,033	0.03%
2022/01/13	12	79.79	18.6	79.99	79.60	-6.6	42,427	-0.02%
2022/01/12	12	80.29	8	80.19	78.20	4	42,420	0.01%
2022/01/11	7	79.44	8	79.25	78.30	-1	42,167	0.00%
2022/01/10	0	0.00	6	79.13	80.00	-6	42,243	-0.01%
2022/01/07	15	79.50	6	79.87	78.50	9	42,337	0.02%
2022/01/06	14	81.90	0	0.00	82.90	14	41,989	0.03%
2022/01/05	9.1	82.87	5	83.84	82.50	4.1	42,144	0.01%
2022/01/04	6	84.42	10	85.17	85.50	-4	42,220	-0.01%
2022/01/03	15.1	86.27	9	86.79	84.80	6.1	42,114	0.01%
2021/12/30	15	85.19	15	85.15	85.50	0	42,011	0.00%
2021/12/29	17	85.31	3.1	85.29	85.00	13.9	42,044	0.03%
2021/12/28	16.1	85.16	22	85.24	84.20	-5.9	41,934	-0.01%
2021/12/27	7	84.24	27	84.58	84.70	-20	41,756	-0.05%
2021/12/24	6	83.43	16.1	83.44	82.50	-10.1	41,692	-0.02%
2021/12/23	46.1	83.85	38	84.34	83.20	8.1	41,679	0.02%
2021/12/22	3	82.03	7.2	81.44	81.00	-4.2	41,410	-0.01%
2021/12/21	19	81.48	3.3	80.94	81.20	15.8	41,428	0.04%
2021/12/20	5	82.06	3	82.83	82.20	2	41,361	0.00%
2021/12/17	17	82.94	1	82.40	82.40	16	41,536	0.04%
2021/12/16	41.1	84.76	46	85.25	84.50	-5	41,773	-0.01%
2021/12/15	9	81.69	7	81.83	81.80	2	41,044	0.00%
2021/12/14	6	80.83	11	81.18	81.60	-5	41,013	-0.01%
2021/12/13	20	83.62	15	83.65	82.80	5	40,747	0.01%
2021/12/10	52.1	84.98	34	85.47	84.90	18.1	40,474	0.04%
2021/12/09	30	86.67	14.2	86.56	84.60	15.8	39,901	0.04%
2021/12/08	75.1	87.83	89	88.09	88.40	-13.9	39,235	-0.04%
2021/12/07	12	84.14	32	83.11	84.30	-20	37,600	-0.05%
2021/12/06	17	83.53	9.4	83.89	83.30	7.6	37,365	0.02%
2021/12/03	32	86.31	39	85.45	86.50	-7	37,287	-0.02%
2021/12/02	63	86.15	44.4	85.95	85.40	18.6	37,252	0.05%
2021/12/01	91	85.67	108.3	85.64	86.70	-17.3	36,316	-0.05%	大賣/
2021/11/30	146	85.60	130	84.97	81.80	16	34,565	0.05%	大買/大賣/
2021/11/29	66.3	80.64	74.2	81.88	84.90	-7.9	32,731	-0.02%
2021/11/26	87.2	77.74	110	77.56	77.20	-22.9	31,324	-0.07%	大賣/
2021/11/25	85.1	77.59	68.4	77.29	79.70	16.7	30,253	0.06%
2021/11/24	22.5	76.10	82.8	75.95	76.40	-60.3	28,302	-0.21%
2021/11/23	33	69.90	5.2	69.68	69.50	27.8	27,223	0.10%
2021/11/22	65.1	70.00	112.7	70.28	71.20	-47.6	27,501	-0.17%	大賣/
2021/11/19	10	68.18	8.1	67.63	67.30	1.9	27,702	0.01%
2021/11/18	25.1	68.04	11.3	67.94	67.70	13.9	27,758	0.05%
2021/11/17	18.1	68.46	12	69.25	68.90	6.1	27,904	0.02%
2021/11/16	24	69.40	45.2	69.94	68.20	-21.2	27,849	-0.08%
2021/11/15	55	67.82	63	67.62	67.40	-8	27,355	-0.03%
2021/11/12	33	67.01	21.2	66.86	66.80	11.8	27,411	0.04%
2021/11/11	18.2	68.62	19	68.78	68.60	-0.9	27,191	0.00%
2021/11/10	28.7	69.47	27	69.95	69.60	1.7	27,049	0.01%
2021/11/09	58.1	68.82	76.1	69.02	68.30	-18	26,377	-0.07%
2021/11/08	29	67.21	29	68.07	66.60	0	25,834	0.00%
2021/11/05	147	68.40	155	66.80	66.30	-8	25,599	-0.03%	大買/大賣/
2021/11/04	12	64.64	15	64.51	64.70	-3	25,211	-0.01%
2021/11/03	32	64.09	23	64.21	64.10	9	25,388	0.04%
2021/11/02	48	67.55	42	65.50	65.50	6	25,396	0.02%
2021/11/01	31.1	67.37	31.1	67.41	68.00	0	25,138	0.00%
2021/10/29	55	64.02	58.1	64.17	64.20	-3.1	24,825	-0.01%
2021/10/28	6	62.80	6	62.93	61.60	0	24,286	0.00%
2021/10/27	6	61.83	8	62.04	62.10	-2	24,335	-0.01%
2021/10/26	14.2	62.18	34.5	61.73	61.20	-20.3	24,811	-0.08%
2021/10/25	3	61.00	12	61.18	61.60	-9	25,087	-0.04%
2021/10/22	31	61.72	10.1	61.85	62.00	20.9	25,756	0.08%
2021/10/21	28.5	61.11	20	61.21	60.50	8.5	26,940	0.03%
2021/10/20	19	58.72	12	58.61	58.30	7	27,151	0.03%
2021/10/19	5	57.28	1	57.00	57.10	4	27,572	0.01%
2021/10/18	8	56.66	3	56.67	56.80	5	28,329	0.02%
2021/10/15	4.1	57.90	12	58.03	58.80	-7.9	28,865	-0.03%
2021/10/14	5	55.44	5	55.90	55.10	0	29,007	0.00%
2021/10/13	15	56.02	5	55.68	54.90	10	29,386	0.03%
2021/10/12	14	58.04	2	58.55	57.70	12	29,393	0.04%
2021/10/08	7	61.10	1	60.70	61.30	6	29,452	0.02%
2021/10/07	35	61.29	26	61.86	62.10	9	29,875	0.03%
2021/10/06	7	59.16	5	58.50	58.50	2	31,380	0.01%
2021/10/05	11	58.78	1	56.60	60.40	10	32,249	0.03%
2021/10/04	24	59.52	19	58.76	58.20	5	32,428	0.02%
2021/10/01	19.1	61.86	27	60.17	60.50	-7.9	33,205	-0.02%
2021/09/30	10	63.25	22	63.26	63.60	-12	34,625	-0.03%
2021/09/29	30.1	63.87	26	63.65	63.20	4.1	34,630	0.01%
2021/09/28	16	67.18	8	67.39	67.10	8	34,636	0.02%
2021/09/27	23.1	68.32	23	68.74	68.10	0.1	34,805	0.00%
2021/09/24	14	69.89	10	69.18	69.00	4	35,209	0.01%
2021/09/23	22	70.68	17	70.31	69.60	5	35,387	0.01%
2021/09/22	9	69.17	19	68.89	69.30	-10	35,842	-0.03%
2021/09/17	16	68.26	11	68.50	69.40	5	36,073	0.01%
2021/09/16	20	68.90	22	68.73	69.00	-2	36,748	-0.01%
2021/09/15	2	67.05	2	66.95	67.10	0	37,667	0.00%
2021/09/14	2	68.10	10	68.80	68.10	-8	39,322	-0.02%
2021/09/13	3	68.60	3	69.27	68.30	0	40,604	0.00%
2021/09/10	15	67.66	17	68.03	69.30	-2	41,229	0.00%
2021/09/09	30	66.82	18	66.88	67.00	12	43,160	0.03%
2021/09/08	15	66.37	7	65.53	65.00	8	43,523	0.02%
2021/09/07	42	69.85	51	70.32	68.60	-9	43,238	-0.02%
2021/09/06	18	70.40	4	71.15	70.60	14	42,950	0.03%
2021/09/03	20	71.28	29.2	71.28	72.00	-9.2	42,853	-0.02%
2021/09/02	66	72.19	36	72.88	68.80	30	43,072	0.07%
2021/09/01	4	69.98	26	70.11	70.70	-22	42,978	-0.05%
2021/08/31	19	69.70	21	69.77	70.40	-2	43,744	0.00%
2021/08/30	22	69.39	25.1	69.55	69.60	-3.1	43,580	-0.01%
2021/08/27	35	69.27	33.1	69.69	68.70	2	43,718	0.00%
2021/08/26	23	69.63	46.2	69.72	70.20	-23.2	43,464	-0.05%
2021/08/25	38.1	68.17	88	68.78	68.70	-49.9	42,798	-0.12%
2021/08/24	33	65.48	17	65.31	64.60	16	41,825	0.04%
2021/08/23	45	64.76	47	65.06	64.90	-2	41,991	0.00%
2021/08/20	29	62.10	16	62.15	62.00	13	42,002	0.03%
2021/08/19	12	61.33	17	61.11	60.00	-5	42,029	-0.01%
2021/08/18	6	59.18	18	58.18	60.30	-12	42,809	-0.03%
2021/08/17	12	59.78	5	57.96	56.00	7	42,930	0.02%
2021/08/16	10	59.68	19.3	59.60	59.20	-9.3	42,830	-0.02%
2021/08/13	7	61.44	7.1	60.86	59.80	-0.1	42,736	0.00%
2021/08/12	16.1	62.61	22	63.01	63.00	-5.9	42,761	-0.01%
2021/08/11	12	62.25	36	62.25	63.00	-24	42,854	-0.06%
2021/08/10	19.1	63.65	16.2	63.29	62.70	2.9	42,903	0.01%
2021/08/09	25.1	66.37	10	67.84	65.50	15.1	43,104	0.03%
2021/08/06	21.1	69.75	17	69.75	69.30	4.1	43,250	0.01%
2021/08/05	18	71.51	33	71.54	71.60	-15	43,441	-0.03%
2021/08/04	33	70.88	49	70.87	69.70	-16	43,842	-0.04%
2021/08/03	36.1	69.09	11	69.53	69.00	25.1	43,935	0.06%
2021/08/02	18	69.48	7	70.09	68.70	11	44,212	0.02%
2021/07/30	59	71.58	64	71.06	69.80	-5	44,358	-0.01%
2021/07/29	52.1	69.22	49	69.76	71.80	3.1	44,148	0.01%
2021/07/28	40	67.45	43	66.45	67.60	-3	44,340	-0.01%
2021/07/27	71.2	73.20	62.1	73.64	71.70	9.1	44,608	0.02%
2021/07/26	27.6	70.86	73	70.94	71.20	-45.5	43,726	-0.10%
2021/07/23	58.1	69.51	55	68.97	67.90	3.1	43,313	0.01%
2021/07/22	75.1	69.34	91.9	69.27	69.30	-16.9	43,250	-0.04%
2021/07/21	46	67.11	65	67.58	66.40	-19	43,084	-0.04%
2021/07/20	22	65.89	26	65.90	65.10	-4	44,059	-0.01%
2021/07/19	23	67.28	20	67.06	67.10	3	45,994	0.01%
2021/07/16	47	65.67	46	64.92	65.10	1	47,289	0.00%
2021/07/15	54	65.36	31	66.07	65.50	23	50,274	0.05%
2021/07/14	159	67.35	132	66.86	66.50	27	51,027	0.05%	大買/大賣/
2021/07/13	118	69.11	118.9	69.36	67.10	-0.9	50,995	0.00%	大買/大賣/
2021/07/12	53	66.49	54	66.66	67.70	-1	49,305	0.00%
2021/07/09	58	64.08	62.3	64.03	63.90	-4.3	48,631	-0.01%
2021/07/08	90	65.53	73	64.56	64.20	17	49,415	0.03%
2021/07/07	45.3	64.93	148.1	64.16	65.70	-102.8	49,823	-0.21%	大賣/鉅額交易
2021/07/06	40	61.31	18.3	60.93	60.70	21.7	49,067	0.04%
2021/07/05	29	62.31	12.2	62.16	62.00	16.8	50,883	0.03%
2021/07/02	9	60.53	16.2	60.85	61.30	-7.2	51,926	-0.01%
2021/07/01	21	59.25	15	59.60	58.80	6	52,148	0.01%
2021/06/30	9	62.02	13.5	61.56	61.10	-4.5	51,772	-0.01%
2021/06/29	30	63.12	25.1	62.75	62.00	4.9	51,477	0.01%
2021/06/28	15	61.41	16	61.14	61.00	-1	50,641	0.00%
2021/06/25	48	61.39	73.3	61.22	60.90	-25.3	50,287	-0.05%
2021/06/24	58.2	62.97	32	62.75	62.80	26.2	49,465	0.05%
2021/06/23	56	62.36	110.6	62.44	64.50	-54.6	48,366	-0.11%	大賣/
2021/06/22	46	60.69	99.1	61.20	59.60	-53.1	46,598	-0.11%
2021/06/21	47.2	58.51	37.2	58.88	59.20	10.1	45,198	0.02%
2021/06/18	208	59.32	179	58.75	58.00	29	44,400	0.07%	大買/大賣/
2021/06/17	18	55.12	42	55.39	56.50	-24	42,212	-0.06%
2021/06/16	13	54.22	16	53.41	53.20	-3	41,615	-0.01%
2021/06/15	30	53.95	35.5	54.20	54.50	-5.5	41,494	-0.01%
2021/06/11	21.8	54.20	19	53.78	53.70	2.8	41,405	0.01%
2021/06/10	68	56.06	71	55.33	55.10	-3	41,386	-0.01%
2021/06/09	111	54.65	120	54.63	54.50	-9	40,538	-0.02%	大買/大賣/
2021/06/08	100	54.24	103	53.74	53.40	-3	39,603	-0.01%	大賣/
2021/06/07	20	51.15	23	51.09	52.30	-3	38,610	-0.01%
2021/06/04	62	52.51	32	52.50	51.50	30	38,533	0.08%
2021/06/03	7	52.07	26	52.35	52.70	-19	38,248	-0.05%
2021/06/02	25	51.91	10	51.21	50.70	15	37,984	0.04%
2021/06/01	9	52.10	14	52.13	51.60	-5	37,889	-0.01%
2021/05/28	17	51.43	16	51.19	50.80	1	37,541	0.00%
2021/05/27	23	50.22	13	50.11	50.00	10	37,595	0.03%
2021/05/26	75.2	50.96	58	50.62	49.65	17.2	38,069	0.05%
2021/05/25	8	47.45	51	46.81	49.35	-43	37,991	-0.11%
2021/05/24	41	44.56	41	44.47	44.90	0	37,818	0.00%
2021/05/21	14	43.90	13	44.05	44.10	1	37,958	0.00%
2021/05/20	11.1	44.32	9	44.25	42.90	2.1	38,330	0.01%
2021/05/19	130	44.91	133	44.52	45.55	-3	38,318	-0.01%	大買/大賣/
2021/05/18	96	44.21	78	43.66	45.15	18	38,251	0.05%
2021/05/17	54	41.58	78	43.85	41.35	-24	38,136	-0.06%
2021/05/14	44	46.45	8	45.40	44.45	36	37,652	0.10%
2021/05/13	137	45.71	122	45.52	46.10	15	37,223	0.04%	大買/大賣/
2021/05/12	74	46.37	117	45.92	45.20	-43	36,716	-0.12%	大賣/
2021/05/11	74	48.84	145	49.20	48.10	-71	35,969	-0.20%	大賣/
2021/05/10	88	52.63	50.5	52.32	51.50	37.5	35,516	0.11%
2021/05/07	74.5	53.02	92.1	52.97	54.70	-17.6	35,156	-0.05%
2021/05/06	118	52.18	119	52.27	51.20	-1	34,824	0.00%	大買/大賣/
2021/05/05	134.2	53.98	109	53.93	51.80	25.2	34,990	0.07%	大買/大賣/
2021/05/04	128	53.38	90	53.99	55.20	38	34,372	0.11%	大買/
2021/05/03	57	56.66	107	56.33	54.90	-50	33,362	-0.15%	大賣/
2021/04/29	20	57.53	20.9	57.82	58.00	-0.9	32,885	0.00%
2021/04/28	40	57.71	56	57.37	56.90	-16	32,626	-0.05%
2021/04/27	68	56.90	93	57.02	56.10	-25	32,409	-0.08%
2021/04/26	105	60.09	78	59.76	58.80	27	31,778	0.08%	大買/
2021/04/23	93	57.33	146	57.55	58.30	-53	30,344	-0.17%	大賣/
2021/04/22	240	56.51	200	56.14	53.00	40	29,151	0.14%	大買/大賣/
2021/04/21	247	56.49	242.6	57.29	56.40	4.4	27,746	0.02%	大買/大賣/
2021/04/20	50	51.44	110.3	51.34	52.90	-60.3	24,892	-0.24%	大賣/
2021/04/19	74	48.32	41	48.19	48.15	33	23,884	0.14%
2021/04/16	33.2	46.38	6	46.78	46.15	27.2	23,470	0.12%
2021/04/15	25	46.18	13	45.94	46.50	12	23,342	0.05%
2021/04/14	113	47.12	127	46.36	46.55	-14	23,124	-0.06%	大買/大賣/
2021/04/13	88	50.28	115	49.93	48.20	-27	22,165	-0.12%	大賣/
2021/04/12	48	49.29	38.2	49.59	48.60	9.8	20,842	0.05%
2021/04/09	99	48.96	61.7	49.19	48.55	37.3	20,153	0.19%
2021/04/08	55	46.84	79.5	47.01	48.00	-24.5	18,280	-0.13%
2021/04/07	12.2	43.33	55	43.50	43.65	-42.8	17,193	-0.25%
2021/04/06	23	41.57	59	41.89	42.45	-36	17,560	-0.21%
2021/04/01	16	41.86	1	41.75	41.75	15	17,712	0.08%
2021/03/31	30	42.01	5	41.94	42.20	25	17,669	0.14%
2021/03/30	1	41.20	2	41.70	41.25	-1	17,764	-0.01%
2021/03/29	5	41.46	2	41.35	41.60	3	18,033	0.02%
2021/03/26	4	40.99	2	41.00	41.15	2	18,784	0.01%
2021/03/25	6	41.00	4	41.43	41.05	2	18,873	0.01%
2021/03/24	8	41.08	2	41.15	41.00	6	19,006	0.03%
2021/03/23	5	41.21	4	41.55	41.15	1	19,321	0.01%
2021/03/22	6	41.66	4	41.29	41.60	2	19,501	0.01%
2021/03/19	8	41.51	0	0.00	41.55	8	19,841	0.04%
2021/03/18	11	42.33	26	42.71	42.20	-15	20,037	-0.07%
2021/03/17	47	43.28	52.1	43.05	43.00	-5.1	20,750	-0.02%
2021/03/16	5	42.49	36	42.39	43.30	-31	21,165	-0.15%
2021/03/15	12	41.40	0	0.00	41.55	12	23,087	0.05%
2021/03/12	12	41.10	51	41.09	41.25	-39	24,180	-0.16%
2021/03/11	10	40.85	11	40.99	41.15	-1	25,079	0.00%
2021/03/10	75	40.93	0	0.00	40.30	75	27,227	0.28%
2021/03/09	4	40.25	0	0.00	40.80	4	28,202	0.01%
2021/03/08	20	42.02	24	42.13	41.60	-4	28,620	-0.01%
2021/03/05	28	40.87	19	40.98	40.85	9	29,173	0.03%
2021/03/04	7	42.19	13	42.20	42.00	-6	29,757	-0.02%
2021/03/03	36	42.03	14	42.48	42.45	22	29,771	0.07%
2021/03/02	84	45.59	99	44.46	43.20	-15	29,757	-0.05%
2021/02/26	132	45.53	97	45.23	44.80	35	29,441	0.12%	大買/
2021/02/25	114	44.73	139	45.68	46.50	-25	28,947	-0.09%	大買/大賣/
2021/02/24	57	44.02	58	43.47	42.90	-1	28,334	0.00%
2021/02/23	9	43.42	8	43.90	43.40	1	28,170	0.00%
2021/02/22	33	43.91	33	43.88	43.50	0	27,996	0.00%
2021/02/19	6	42.80	13	42.95	43.25	-7	27,507	-0.03%
2021/02/18	60	41.68	61	41.95	42.45	-1	27,405	0.00%
2021/02/17	26	40.99	16	40.90	40.90	10	27,170	0.04%
2021/02/05	22	38.96	25	38.96	38.65	-3	26,937	-0.01%
2021/02/04	71	39.46	66	39.20	38.95	5	26,891	0.02%
2021/02/03	78	40.00	56	39.50	39.40	22	26,883	0.08%
2021/02/02	0	0.00	2	39.70	39.70	-2	26,830	-0.01%
2021/02/01	2	39.15	20	39.50	39.00	-18	26,794	-0.07%
2021/01/29	20	40.56	11	39.94	40.00	9	26,700	0.03%
2021/01/28	8	40.81	44	41.01	41.00	-36	26,567	-0.14%
2021/01/27	28	41.47	39	41.79	41.45	-11	26,466	-0.04%
2021/01/26	5	39.92	8	39.98	40.20	-3	25,920	-0.01%
2021/01/25	3	40.37	23.2	40.14	40.40	-20.2	25,874	-0.08%
2021/01/22	20.2	40.13	7	40.09	40.45	13.2	25,767	0.05%
2021/01/21	25	39.19	7	39.09	38.35	18	25,526	0.07%
2021/01/20	53	40.36	55	41.00	39.20	-2	25,271	-0.01%
2021/01/19	17.5	43.34	1	43.55	42.95	16.5	24,844	0.07%
2021/01/18	48	43.37	3	43.33	43.45	45	24,675	0.18%
2021/01/15	89	44.93	94.6	44.52	43.85	-5.6	24,390	-0.02%
2021/01/14	14	43.79	35	43.57	43.35	-21	23,214	-0.09%
2021/01/13	9	43.13	16	43.15	43.20	-7	22,781	-0.03%
2021/01/12	4	42.36	4	42.26	41.90	0	22,334	0.00%
2021/01/11	5	42.40	5	42.30	42.95	0	22,159	0.00%
2021/01/08	0	0.00	1	41.70	42.00	-1	22,102	0.00%
2021/01/07	0	0.00	6	42.57	42.00	-6	22,321	-0.03%
2021/01/06	12	41.42	18	41.82	41.55	-6	22,178	-0.03%
2021/01/05	14	41.74	15	41.96	42.25	-1	21,936	0.00%
2021/01/04	19	42.01	10	42.04	41.80	9	21,825	0.04%
2020/12/31	13	43.32	10	43.06	42.80	3	21,588	0.01%
2020/12/30	13	43.86	15	44.11	43.65	-2	21,398	-0.01%
2020/12/29	24	44.10	20	44.12	43.90	4	21,047	0.02%
2020/12/28	38	42.00	34	42.54	42.65	4	20,134	0.02%
2020/12/25	2	41.90	4	41.98	41.70	-2	19,751	-0.01%
2020/12/24	11	42.25	3	42.40	42.20	8	19,574	0.04%
2020/12/23	11	42.73	9	42.65	42.60	2	19,383	0.01%
2020/12/22	62	42.52	38	43.10	41.80	24	19,094	0.13%
2020/12/21	2	40.98	54	40.64	41.50	-52	18,269	-0.28%
2020/12/18	11	41.11	10	41.25	41.10	1	18,105	0.01%
2020/12/17	15	41.35	11	41.67	41.10	4	17,956	0.02%
2020/12/16	37	42.76	17	42.68	42.50	20	17,643	0.11%
2020/12/15	12	43.36	11	42.56	41.60	1	17,424	0.01%
2020/12/14	9	43.70	12.7	43.69	43.40	-3.7	17,103	-0.02%
2020/12/11	47	44.37	18	44.78	44.25	29	16,861	0.17%
2020/12/10	50.2	44.78	57	45.05	44.05	-6.8	15,993	-0.04%
2020/12/09	70.5	47.51	93.5	47.30	45.70	-23	15,207	-0.15%
2020/12/08	50	44.75	71	45.22	45.70	-21	13,020	-0.16%
2020/12/07	30	44.21	39	43.87	43.05	-9	11,934	-0.08%
2020/12/04	60	43.71	80	43.44	44.30	-20	11,044	-0.18%
2020/12/03	43	40.64	53.9	42.06	42.55	-10.9	8,896	-0.12%
2020/12/02	11	39.21	32.2	38.98	38.70	-21.2	8,094	-0.26%
2020/12/01	23	38.92	6.4	38.75	38.70	16.7	7,662	0.22%
2020/11/30	36	38.28	66	38.38	37.75	-30	7,067	-0.42%
2020/11/27	0	0.00	9	36.00	36.20	-9	6,504	-0.14%
2020/11/26	1	36.10	14	36.17	36.25	-13	6,560	-0.20%
2020/11/25	2	35.88	2	35.80	35.25	0	6,471	0.00%
2020/11/24	7	35.75	110	35.95	35.40	-103	6,440	-1.60%	大賣/鉅額交易
2020/11/23	10	35.60	16	35.30	35.95	-6	6,216	-0.10%
2020/11/20	5	34.30	1	34.10	34.35	4	5,793	0.07%
2020/11/19	1	34.00	0	0.00	33.85	1	5,733	0.02%
2020/11/18	0	0.00	1	33.25	33.40	-1	5,645	-0.02%
2020/11/17	3	33.97	1	33.50	33.50	2	5,675	0.04%
2020/11/16	1	33.10	104	33.00	33.15	-103	5,760	-1.79%	大賣/鉅額交易
2020/11/10	0.1	32.55	0	0.00	32.55	0.1	6,234	0.00%
2020/11/06	3	32.55	0	0.00	32.40	3	6,308	0.05%
2020/11/03	1	32.60	1	32.90	32.90	0	6,647	0.00%
2020/11/02	27	32.37	1	32.50	32.50	26	6,846	0.38%
2020/10/30	2.3	31.86	0.1	31.90	31.65	2.3	6,946	0.03%
2020/10/29	1	31.90	1	32.35	32.35	0	7,069	0.00%
2020/10/27	1	33.30	0	0.00	33.40	1	7,980	0.01%
2020/10/26	6	33.59	0	0.00	33.55	6	8,108	0.07%
2020/10/23	8.2	33.98	0	0.00	33.90	8.2	8,170	0.10%
2020/10/22	3	34.47	2	34.70	34.20	1	8,650	0.01%
2020/10/20	0.3	34.00	0	34.00	34.10	0.3	8,904	0.00%
2020/10/19	6	34.58	0	0.00	34.50	6	8,956	0.07%
2020/10/16	1	35.25	0	0.00	34.50	1	8,991	0.01%
2020/10/15	67	35.36	62	35.48	35.60	5	8,927	0.06%
2020/10/14	3	34.15	9	34.07	34.25	-6	8,613	-0.07%
2020/10/13	3	33.30	0	0.00	33.45	3	8,718	0.03%
2020/10/12	2	33.63	0	0.00	33.50	2	8,986	0.02%
2020/10/08	1	34.65	2	34.33	34.20	-1	9,028	-0.01%
2020/10/07	2	34.35	0	0.00	34.40	2	9,079	0.02%
2020/10/06	0.2	34.25	3	34.33	34.25	-2.8	9,169	-0.03%
2020/10/05	4	34.28	0	0.00	34.10	4	9,303	0.04%
2020/09/30	0.1	34.15	1	33.90	34.15	-0.9	9,459	-0.01%
2020/09/29	0	0.00	1	33.85	33.75	-1	9,617	-0.01%
2020/09/28	9	34.00	6	34.10	33.90	3	9,959	0.03%
2020/09/25	6	33.63	1	34.15	33.25	5	10,610	0.05%
2020/09/24	5	33.58	7	34.10	33.35	-2	11,107	-0.02%
2020/09/23	8	34.73	1	34.55	34.55	7	11,120	0.06%
2020/09/22	1	34.55	0	0.00	34.55	1	11,169	0.01%
2020/09/21	2.1	35.07	0	0.00	34.90	2.1	11,158	0.02%
2020/09/18	2	35.98	0	0.00	35.75	2	11,133	0.02%
2020/09/17	19	36.03	16	36.16	36.10	3	11,111	0.03%
2020/09/16	0	0.00	6	35.54	35.45	-6	10,976	-0.05%
2020/09/15	1	35.70	2	35.30	35.30	-1	10,937	-0.01%
2020/09/14	2	35.20	1	35.20	35.10	1	11,011	0.01%
2020/09/11	2	35.13	0	0.00	35.05	2	11,033	0.02%
2020/09/10	6	35.90	5	35.66	35.45	1	11,042	0.01%
2020/09/09	1	34.80	2	34.78	35.90	-1	11,088	-0.01%
2020/09/08	5.1	35.21	1	35.20	35.25	4.1	11,062	0.04%
2020/09/07	23	36.95	5	36.23	35.50	18	11,222	0.16%
2020/09/04	7	35.53	11	35.42	36.00	-4	10,950	-0.04%
2020/09/03	117	35.59	1	35.40	35.35	116	10,853	1.07%	大買/鉅額交易
2020/09/02	4	35.01	2	36.00	35.60	2	10,878	0.02%
2020/09/01	2	34.75	0	0.00	34.85	2	11,131	0.02%
2020/08/31	5.2	34.55	1	34.40	34.80	4.2	10,967	0.04%
2020/08/28	6	34.32	2	34.50	34.40	4	10,840	0.04%
2020/08/27	9	35.04	5	34.60	35.15	4	10,857	0.04%
2020/08/26	2	34.00	3	33.85	33.90	-1	10,986	-0.01%
2020/08/25	2.1	33.60	34	33.61	33.60	-31.9	11,005	-0.29%
2020/08/24	34	33.36	2	33.35	33.45	32	11,001	0.29%
2020/08/21	20	33.55	44	33.69	33.65	-24	11,014	-0.22%
2020/08/20	33.1	32.85	15	33.44	33.00	18.1	11,012	0.16%
2020/08/19	6.1	36.04	44	35.66	35.65	-37.9	10,851	-0.35%
2020/08/18	55	37.04	28	36.77	36.45	27	10,844	0.25%
2020/08/17	6	36.68	14	36.64	36.85	-8	10,705	-0.07%
2020/08/14	1	35.30	0	0.00	35.40	1	10,541	0.01%
2020/08/13	3	35.58	0	0.00	35.20	3	10,583	0.03%
2020/08/12	2	35.25	1	35.55	35.55	1	10,578	0.01%
2020/08/11	2	35.68	0	0.00	35.40	2	10,619	0.02%
2020/08/10	12	35.80	3	35.73	35.20	9	10,633	0.08%
2020/08/07	40	36.50	6	36.16	35.75	34	10,730	0.32%
2020/08/06	26	37.09	78	37.15	37.45	-52	10,749	-0.48%
2020/08/05	12	37.17	6	37.13	36.90	6	10,688	0.06%
2020/08/04	28	36.72	90.1	37.07	37.10	-62.1	10,597	-0.59%
2020/08/03	38	36.77	3	36.87	36.85	35	10,564	0.33%
2020/07/31	202	37.37	28	37.30	37.15	174	10,441	1.67%	大買/鉅額交易
2020/07/30	7	35.70	60	35.81	36.35	-53	9,654	-0.55%
2020/07/29	0	0.00	2	35.65	35.50	-2	9,631	-0.02%
2020/07/28	117	35.91	45	35.99	35.65	72	9,736	0.74%	大買/
2020/07/27	33	34.80	32	35.00	35.25	1	9,497	0.01%
2020/07/24	2	34.80	3	34.87	34.25	-1	9,370	-0.01%
2020/07/23	40	35.28	11	34.99	34.85	29	9,367	0.31%
2020/07/22	2	34.90	4	35.13	35.05	-2	9,487	-0.02%
2020/07/21	2	35.23	82	34.97	34.85	-80	9,454	-0.85%
2020/07/20	84	34.43	1	34.50	34.50	83	9,423	0.88%
2020/07/17	3	35.33	4	35.26	34.85	-1	9,443	-0.01%
2020/07/16	7	35.21	8	35.08	35.60	-1	9,483	-0.01%
2020/07/15	2	33.83	12	34.15	34.20	-10	9,227	-0.11%
2020/07/14	2	33.98	1	33.50	33.50	1	9,231	0.01%
2020/07/13	2	34.10	22	34.10	34.30	-20	9,247	-0.22%
2020/07/10	8	35.71	13	35.69	35.55	-5	9,270	-0.05%
2020/07/09	11	36.80	3	37.07	36.70	8	9,162	0.09%
2020/07/08	3	37.40	15	37.30	37.20	-12	9,011	-0.13%
2020/07/07	83	37.92	91	37.03	37.00	-8	8,909	-0.09%
2020/07/06	35.5	38.46	24	38.97	38.55	11.5	8,697	0.13%
2020/07/03	13	35.57	23	35.46	36.45	-10	8,188	-0.12%
2020/07/02	6	34.04	1	34.00	34.20	5	7,697	0.06%
2020/06/30	1	33.40	0	0.00	33.40	1	7,723	0.01%
2020/06/29	7	33.06	7.5	33.00	33.00	-0.5	7,759	-0.01%
2020/06/24	0	0.00	2	33.35	33.30	-2	7,783	-0.03%
2020/06/22	0.4	33.50	1	33.55	33.50	-0.6	7,964	-0.01%
2020/06/19	52	33.86	4	33.99	33.60	48	8,082	0.59%
2020/06/18	0	0.00	7	33.45	33.50	-7	8,038	-0.09%
2020/06/17	1	33.90	0	0.00	33.75	1	8,047	0.01%
2020/06/16	0	0.00	8	34.03	33.95	-8	8,149	-0.10%
2020/06/15	2	33.58	7	33.45	33.30	-5	8,200	-0.06%
2020/06/12	14	33.65	10	33.27	34.15	4	8,265	0.05%
2020/06/11	1	33.25	11	32.81	32.75	-10	8,149	-0.12%
2020/06/10	13	33.73	10	33.85	33.70	3	8,183	0.04%
2020/06/09	1	34.35	2	34.28	33.90	-1	8,370	-0.01%
2020/06/08	17	35.11	17	34.76	34.85	0	8,405	0.00%
2020/06/05	0	0.00	1	34.05	33.90	-1	8,023	-0.01%
2020/06/04	10	33.60	10	33.95	33.60	0	8,147	0.00%
2020/06/03	8.1	34.40	4	34.19	34.15	4.1	8,189	0.05%
2020/06/02	20	34.39	17	34.54	34.55	3	8,115	0.04%
2020/05/28	0	0.00	8	33.30	33.10	-8	8,140	-0.10%
2020/05/27	0	0.00	0.2	33.25	33.20	-0.2	8,364	0.00%
2020/05/25	0	0.00	3	33.38	33.70	-3	8,973	-0.03%
2020/05/22	1	33.20	3	33.12	32.60	-2	8,967	-0.02%
2020/05/21	3	33.75	7	33.71	33.65	-4	8,967	-0.04%
2020/05/20	5	33.52	0	0.00	33.55	5	9,054	0.06%
2020/05/19	0	0.00	2	32.85	33.20	-2	9,104	-0.02%
2020/05/18	7	32.77	4	32.55	32.40	3	9,309	0.03%
2020/05/15	1	34.55	1	33.45	33.45	0	9,366	0.00%
2020/05/14	14	34.53	11	34.10	33.70	3	9,582	0.03%
2020/05/13	2.1	33.97	21	34.37	34.40	-18.9	9,598	-0.20%
2020/05/12	5	33.35	23	33.30	33.40	-18	9,448	-0.19%
2020/05/08	24	33.17	2	33.48	32.70	22	9,395	0.23%
2020/05/07	7.1	32.70	4	32.79	32.70	3.1	9,277	0.03%
2020/05/06	3.1	32.45	0	0.00	32.35	3.1	9,233	0.03%
2020/05/05	13.8	32.92	0	0.00	32.55	13.8	9,207	0.15%
2020/05/04	7	32.67	27	32.69	32.85	-20	9,141	-0.22%
2020/04/30	2	32.50	27	32.09	32.70	-25	8,989	-0.28%
2020/04/28	2	31.20	10	30.90	30.95	-8	8,819	-0.09%
2020/04/27	40	30.63	7	30.14	30.70	33	8,850	0.37%
2020/04/23	1	29.50	1	29.30	29.30	0	8,710	0.00%
2020/04/22	2.1	28.72	6	28.83	29.05	-3.9	8,702	-0.04%
2020/04/21	5	29.09	1	28.75	28.75	4	8,808	0.05%
2020/04/20	2	28.75	2	29.03	29.00	0	8,715	0.00%
2020/04/17	2	29.20	8	28.95	28.80	-6	8,765	-0.07%
2020/04/16	3	28.92	4	29.18	29.10	-1	8,703	-0.01%
2020/04/15	5	29.13	5	28.97	29.05	0	8,664	0.00%
2020/04/14	1	28.55	1	28.65	28.65	0	8,655	0.00%
2020/04/13	2.2	28.29	0	0.00	28.00	2.2	8,677	0.03%
2020/04/10	6.3	28.21	2	28.20	28.30	4.3	8,761	0.05%
2020/04/09	12	28.78	6	29.47	28.45	6	9,015	0.07%
2020/04/08	7	28.16	11	28.55	28.90	-4	9,001	-0.04%
2020/04/07	4	27.26	3	27.28	27.30	1	8,905	0.01%
2020/04/06	1	26.65	22	26.22	26.60	-21	9,145	-0.23%
2020/04/01	2	26.10	2	26.03	26.15	0	9,526	0.00%
2020/03/31	2	25.80	0	0.00	25.95	2	9,491	0.02%
2020/03/30	2	25.15	1	25.20	25.70	1	9,638	0.01%
2020/03/27	9	25.81	6	25.89	25.60	3	9,646	0.03%
2020/03/26	3	25.92	3	25.85	26.05	0	9,570	0.00%
2020/03/25	2	25.85	34	25.45	26.00	-32	9,519	-0.34%
2020/03/24	2	23.90	7	24.09	23.90	-5	9,452	-0.05%
2020/03/23	16	22.76	2	22.85	22.60	14	9,873	0.14%
2020/03/20	48	24.30	6	24.24	24.30	42	10,014	0.42%
2020/03/19	31	23.41	55	23.31	22.55	-24	10,038	-0.24%
2020/03/18	5	25.64	76	25.82	25.05	-71	10,011	-0.71%
2020/03/17	2	26.10	34	25.45	25.05	-32	10,270	-0.31%
2020/03/16	11	27.79	2	27.53	26.45	9	10,196	0.09%
2020/03/13	4	27.40	40	27.22	27.90	-36	10,206	-0.35%
2020/03/12	8	30.68	5	30.40	30.20	3	10,016	0.03%
2020/03/11	3	33.07	13	32.69	32.40	-10	10,010	-0.10%
2020/03/10	10	32.98	2	32.20	33.05	8	10,412	0.08%
2020/03/09	6	33.27	0	0.00	33.00	6	10,701	0.06%
2020/03/06	1	34.80	5	34.74	34.75	-4	10,583	-0.04%
2020/03/05	5	35.39	6	35.33	35.20	-1	10,574	-0.01%
2020/03/04	4	34.84	3	34.88	34.85	1	10,516	0.01%
2020/03/03	2	35.80	1	35.75	35.15	1	10,472	0.01%
2020/03/02	17	35.24	10	34.71	35.50	7	10,424	0.07%
2020/02/27	16	35.65	5	35.90	34.15	11	10,167	0.11%
2020/02/26	5	35.54	13	35.77	36.00	-8	9,735	-0.08%
2020/02/25	3	34.70	11	34.98	35.15	-8	9,448	-0.08%
2020/02/24	5	34.94	6	34.99	35.00	-1	9,393	-0.01%
2020/02/21	4	35.15	2	35.08	35.40	2	9,348	0.02%
2020/02/20	2	35.08	3	35.10	35.00	-1	9,230	-0.01%
2020/02/19	7	35.26	33	35.23	35.30	-26	9,113	-0.29%
2020/02/18	3	34.58	4	34.64	34.65	-1	8,882	-0.01%
2020/02/17	20	35.26	31	35.16	34.65	-11	8,773	-0.13%
2020/02/14	9	34.07	29	33.97	34.00	-20	8,475	-0.24%
2020/02/13	34	33.63	8	33.78	33.50	26	8,308	0.31%
2020/02/12	3	33.60	4	33.35	33.60	-1	8,348	-0.01%
2020/02/11	3	32.13	1	32.10	32.20	2	8,274	0.02%
2020/02/10	1	30.95	2	31.40	31.60	-1	8,344	-0.01%
2020/02/07	4	32.10	1	31.90	31.85	3	8,493	0.04%
2020/02/06	1	32.40	0	0.00	32.40	1	8,669	0.01%
2020/02/05	2	31.88	1	31.80	31.80	1	8,800	0.01%
2020/02/04	2	31.75	5	31.80	32.10	-3	8,800	-0.03%
2020/02/03	7	30.46	34	30.56	31.20	-27	8,871	-0.30%
2020/01/31	5	32.19	64	32.44	32.50	-59	8,827	-0.67%
2020/01/30	26	32.84	28	32.42	32.25	-2	9,107	-0.02%
2020/01/20	10	35.73	0.1	35.70	35.80	9.9	9,084	0.11%
2020/01/17	4	35.60	3	35.50	35.45	1	9,265	0.01%
2020/01/16	2	35.63	0	0.00	35.45	2	9,526	0.02%
2020/01/15	3	35.55	11	35.67	35.55	-8	9,835	-0.08%
2020/01/14	6	35.39	21	35.59	35.40	-15	9,947	-0.15%
2020/01/13	4	34.68	13	35.10	35.15	-9	10,704	-0.08%
2020/01/10	6	34.13	1	34.10	34.15	5	11,060	0.05%
2020/01/09	1	34.35	0	0.00	34.30	1	11,048	0.01%
2020/01/08	27	34.20	5	34.26	34.00	22	11,063	0.20%
2020/01/07	32	34.97	28.5	35.03	34.80	3.5	11,090	0.03%
2020/01/06	8	35.65	13	35.30	35.20	-5	11,228	-0.04%
2020/01/03	31	37.05	33	36.34	36.25	-2	11,149	-0.02%
2020/01/02	14	36.58	6	36.94	36.90	8	10,906	0.07%
2019/12/31	5	36.69	12	36.49	36.35	-7	10,825	-0.06%
2019/12/30	27	37.32	3	37.30	37.10	24	10,750	0.22%
2019/12/27	20	36.70	121	36.75	37.30	-101	10,473	-0.96%	大賣/鉅額交易
2019/12/26	3	35.93	15	36.01	35.80	-12	10,121	-0.12%
2019/12/25	52	36.46	39	36.29	36.10	13	10,177	0.13%
2019/12/24	0	0.00	8	35.79	35.80	-8	10,039	-0.08%
2019/12/23	1	35.85	4	36.01	36.10	-3	10,132	-0.03%
2019/12/20	2	35.98	3	36.18	35.90	-1	10,247	-0.01%
2019/12/19	19	35.90	10	35.91	35.90	9	10,473	0.09%
2019/12/18	70	36.95	95	36.57	36.30	-25	10,454	-0.24%
2019/12/17	8	36.19	16	36.39	36.60	-8	10,055	-0.08%
2019/12/16	19	36.08	5	36.20	36.05	14	10,068	0.14%
2019/12/13	13	35.67	8	35.43	35.60	5	9,918	0.05%
2019/12/12	41	36.47	9	35.97	35.50	32	9,803	0.33%
2019/12/11	25	35.41	14	35.31	35.50	11	9,404	0.12%
2019/12/10	1	35.20	22	35.67	35.75	-21	9,363	-0.22%
2019/12/09	8	35.38	2	35.40	35.30	6	9,240	0.06%
2019/12/06	49	35.55	24.2	35.74	35.55	24.8	9,233	0.27%
2019/12/05	51	35.71	28	35.75	35.25	23	9,090	0.25%
2019/12/04	4	34.58	33	34.28	34.85	-29	8,701	-0.33%
2019/12/03	1	32.90	1	33.10	33.10	0	8,310	0.00%
2019/12/02	1	33.15	0	0.00	33.05	1	8,328	0.01%
2019/11/29	13	33.47	1	33.45	33.45	12	8,386	0.14%
2019/11/28	35	33.81	3	33.83	33.80	32	8,410	0.38%
2019/11/27	3	34.10	21	34.07	34.10	-18	8,529	-0.21%
2019/11/26	3	33.23	0	0.00	33.35	3	8,500	0.04%
2019/11/25	1	33.10	3	33.10	33.05	-2	8,682	-0.02%
2019/11/22	3	33.25	0	0.00	33.05	3	8,719	0.03%
2019/11/20	5	33.22	0	0.00	33.15	5	8,779	0.06%
2019/11/18	34	33.38	5	33.30	33.35	29	8,874	0.33%
2019/11/15	20	33.15	1	33.05	33.00	19	8,970	0.21%
2019/11/14	4	32.80	15	32.78	33.00	-11	9,074	-0.12%
2019/11/12	1	33.30	0	0.00	33.60	1	9,106	0.01%
2019/11/11	5	33.19	25	33.40	33.00	-20	9,114	-0.22%
2019/11/08	12	34.58	5	34.35	34.30	7	9,043	0.08%
2019/11/07	2	35.05	4	35.11	35.05	-2	9,033	-0.02%
2019/11/06	5	36.40	4	36.38	35.75	1	9,078	0.01%
2019/11/05	10	36.38	3	36.70	36.00	7	8,993	0.08%
2019/11/04	5	36.04	8	36.06	35.80	-3	8,863	-0.03%
2019/11/01	6	35.43	34	35.39	35.70	-28	8,740	-0.32%
2019/10/31	6	35.35	1	35.05	35.05	5	8,780	0.06%
2019/10/30	13	35.75	4	35.88	35.80	9	8,690	0.10%
2019/10/29	30	36.51	6	35.98	36.05	24	8,683	0.28%
2019/10/28	2	35.55	1	35.70	35.60	1	8,555	0.01%
2019/10/25	18	35.93	3	36.30	35.50	15	8,580	0.17%
2019/10/24	1	36.60	11	36.47	36.70	-10	8,427	-0.12%
2019/10/23	64	36.73	56	36.47	36.35	8	8,296	0.10%
2019/10/22	3	36.25	59	36.15	36.15	-56	8,261	-0.68%
2019/10/21	59	36.25	46	36.13	36.30	13	8,106	0.16%
2019/10/18	42	34.33	29	34.57	34.80	13	7,458	0.17%
2019/10/17	1	33.45	2	33.40	33.45	-1	7,237	-0.01%
2019/10/16	3	33.48	7	33.41	33.20	-4	7,345	-0.05%
2019/10/15	6	34.17	5	34.25	33.40	1	7,326	0.01%
2019/10/14	12	33.97	13	34.05	33.75	-1	7,233	-0.01%
2019/10/09	6	32.62	13	32.80	32.70	-7	7,081	-0.10%
2019/10/08	15	33.02	2	33.08	32.90	13	7,118	0.18%
2019/10/07	10	33.57	2	33.53	33.45	8	7,175	0.11%
2019/10/04	2	34.20	3	33.80	33.85	-1	7,280	-0.01%
2019/10/03	3	34.00	5	33.57	34.10	-2	7,323	-0.03%
2019/10/02	5	33.87	7	33.91	33.90	-2	7,419	-0.03%
2019/10/01	6	34.27	11	34.60	34.60	-5	7,428	-0.07%
2019/09/27	4	33.93	3	33.87	33.65	1	7,471	0.01%
2019/09/26	21	34.96	24	34.26	34.10	-3	7,535	-0.04%
2019/09/25	24	34.33	33	34.37	34.50	-9	7,686	-0.12%
2019/09/24	32	34.29	40	34.32	34.15	-8	7,755	-0.10%
2019/09/23	9	33.65	1	33.75	33.75	8	7,525	0.11%
2019/09/20	11	33.50	19	33.53	33.45	-8	7,554	-0.11%
2019/09/19	7	33.64	30	33.49	33.50	-23	7,653	-0.30%
2019/09/18	0	0.00	2	32.55	32.55	-2	7,571	-0.03%
2019/09/17	14	32.42	0	0.00	32.50	14	7,640	0.18%
2019/09/16	2	32.25	1	32.25	32.20	1	7,696	0.01%
2019/09/12	2	32.25	6.2	32.51	32.20	-4.2	7,842	-0.05%
2019/09/11	1	31.90	0	0.00	31.90	1	7,914	0.01%
2019/09/10	7	31.89	2	31.90	31.90	5	8,037	0.06%
2019/09/09	4	32.60	4	32.74	32.35	0	8,377	0.00%
2019/09/06	30	33.10	15	33.06	32.90	15	8,430	0.18%
2019/09/05	13	32.78	27	32.85	32.90	-14	8,426	-0.17%
2019/09/04	0	0.00	50	32.75	32.85	-50	8,683	-0.58%
2019/09/03	2	32.83	20	32.60	32.50	-18	8,754	-0.21%
2019/09/02	14	32.60	3	32.70	32.70	11	8,710	0.13%
2019/08/30	3	32.35	1	32.10	32.10	2	8,713	0.02%
2019/08/29	26.5	32.21	4	32.18	32.30	22.5	8,640	0.26%
2019/08/28	13	32.40	27	32.54	32.55	-14	8,568	-0.16%
2019/08/27	1	31.80	0	0.00	31.40	1	8,406	0.01%
2019/08/26	12	31.63	14	31.76	31.50	-2	8,466	-0.02%
2019/08/23	32	32.53	26	32.45	32.40	6	8,468	0.07%
2019/08/22	1	32.85	43	32.69	32.40	-42	8,490	-0.49%
2019/08/21	16	33.09	49	33.00	32.70	-33	8,500	-0.39%
2019/08/20	47	33.13	2	33.05	32.90	45	8,487	0.53%
2019/08/19	11	33.61	5	33.30	33.40	6	8,459	0.07%
2019/08/16	6	31.96	1	32.30	32.50	5	8,412	0.06%
2019/08/15	0	0.00	14	31.76	31.85	-14	8,490	-0.16%
2019/08/14	7	32.66	0	0.00	32.50	7	8,552	0.08%
2019/08/13	34	32.50	31	32.50	32.50	3	8,640	0.03%
2019/08/12	15	32.50	1	32.05	32.45	14	8,721	0.16%
2019/08/08	6	33.06	7	32.94	32.85	-1	8,736	-0.01%
2019/08/07	30	33.73	2	33.55	33.20	28	8,803	0.32%
2019/08/06	9	32.91	6	33.63	34.15	3	8,983	0.03%
2019/08/05	3	34.18	2	33.88	33.85	1	9,305	0.01%
2019/08/02	14	35.05	17	34.36	34.55	-3	9,570	-0.03%
2019/08/01	22	35.81	1	35.75	35.75	21	9,723	0.22%
2019/07/31	1	35.40	4	36.05	36.20	-3	9,932	-0.03%
2019/07/30	23.5	35.91	37	36.55	35.60	-13.5	9,958	-0.14%
2019/07/29	22	37.19	9	37.23	37.05	13	9,899	0.13%
2019/07/26	4	37.01	8	36.85	37.00	-4	9,916	-0.04%
2019/07/25	11	36.60	4	36.68	36.90	7	9,947	0.07%
2019/07/24	8	36.96	65	36.79	36.80	-57	10,024	-0.57%
2019/07/23	38	36.19	7	36.10	36.10	31	10,242	0.30%
2019/07/22	26	36.67	177	36.51	36.50	-151	10,750	-1.40%	大賣/鉅額交易
2019/07/19	49	35.57	31	36.05	36.05	18	11,077	0.16%
2019/07/18	15	34.64	2.2	34.71	34.50	12.8	11,053	0.12%
2019/07/17	7	35.58	1	35.65	35.65	6	11,077	0.05%
2019/07/16	1	36.05	4	35.95	35.90	-3	11,708	-0.03%
2019/07/15	7	35.96	6	35.92	35.70	1	11,875	0.01%
2019/07/12	2	35.55	2	35.60	35.40	0	12,082	0.00%
2019/07/11	1	35.70	1	35.75	35.60	0	12,129	0.00%
2019/07/10	16	37.59	7	37.54	37.60	9	12,100	0.07%
2019/07/09	16	37.58	1.5	37.45	37.40	14.5	12,054	0.12%
2019/07/08	41	38.06	23.5	38.06	38.05	17.5	12,117	0.14%
2019/07/05	10	37.60	3	37.47	37.80	7	12,158	0.06%
2019/07/04	12	37.50	2	37.55	37.55	10	12,166	0.08%
2019/07/03	3	36.70	4	36.90	36.90	-1	12,483	-0.01%
2019/07/02	18	37.23	12	37.15	37.10	6	12,517	0.05%
2019/07/01	38	36.19	38	36.09	36.45	0	12,550	0.00%
2019/06/28	0	0.00	5	35.30	35.35	-5	12,808	-0.04%
2019/06/27	3	35.22	75	34.85	35.15	-72	13,119	-0.55%
2019/06/26	20	34.64	12	34.73	34.70	8	13,074	0.06%
2019/06/25	21	35.30	2	35.23	35.30	19	13,030	0.15%
2019/06/24	2	35.15	0	0.00	36.00	2	12,960	0.02%
2019/06/21	5	35.60	3	35.35	35.05	2	12,923	0.02%
2019/06/20	1	35.70	0	0.00	35.70	1	12,880	0.01%
2019/06/19	3	35.33	7	35.46	35.55	-4	12,826	-0.03%
2019/06/18	53	35.11	14	34.91	35.05	39	12,825	0.30%
2019/06/17	35	35.64	16	35.59	35.50	19	12,844	0.15%
2019/06/14	7	34.67	1	34.75	34.40	6	12,517	0.05%
2019/06/13	2	34.18	11	34.23	34.25	-9	12,543	-0.07%
2019/06/12	5	35.06	3	35.12	34.60	2	12,564	0.02%
2019/06/11	3	33.87	2	33.60	34.05	1	12,406	0.01%
2019/06/10	12	33.22	0	0.00	33.25	12	12,391	0.10%
2019/06/06	1	33.00	2	32.83	32.80	-1	12,525	-0.01%
2019/06/05	4	33.68	20	33.90	33.10	-16	12,542	-0.13%
2019/06/04	4	33.45	1	33.30	33.50	3	12,606	0.02%
2019/06/03	3	33.12	1	33.15	33.25	2	12,833	0.02%
2019/05/31	10	33.50	0	0.00	33.50	10	13,007	0.08%
2019/05/30	1	32.70	2	32.85	33.15	-1	13,059	-0.01%
2019/05/29	2	32.38	2	32.30	32.30	0	13,289	0.00%
2019/05/28	1	32.70	6	32.70	32.95	-5	13,695	-0.04%
2019/05/27	1	33.10	1	32.90	32.90	0	14,182	0.00%
2019/05/24	23	33.58	0	0.00	33.05	23	14,485	0.16%
2019/05/23	4	33.04	2	33.23	33.30	2	14,617	0.01%
2019/05/22	4	34.50	0	0.00	33.90	4	14,824	0.03%
2019/05/21	3	33.48	2	33.55	33.90	1	15,197	0.01%
2019/05/20	17	33.59	9	33.04	33.05	8	15,278	0.05%
2019/05/17	2	33.88	3	34.30	33.80	-1	15,570	-0.01%
2019/05/16	10	34.06	3	33.80	33.80	7	15,910	0.04%
2019/05/15	11	35.25	5	35.06	34.90	6	16,886	0.04%
2019/05/14	10	34.21	16	33.17	35.25	-6	17,494	-0.03%
2019/05/13	37	34.01	117	34.59	33.80	-80	17,719	-0.45%	大賣/
2019/05/10	9	37.78	8	36.98	36.60	1	17,580	0.01%
2019/05/09	16	38.10	26	37.86	37.25	-10	17,423	-0.06%
2019/05/08	12	38.85	25	38.80	38.90	-13	17,313	-0.08%
2019/05/07	6	38.38	1	38.45	38.40	5	17,407	0.03%
2019/05/06	34	38.26	7	38.15	38.15	27	17,976	0.15%
2019/05/03	15	39.22	0	0.00	39.35	15	17,943	0.08%
2019/05/02	1	38.90	0	0.00	38.90	1	17,968	0.01%
2019/04/30	22	38.41	21	38.96	39.05	1	18,100	0.01%
2019/04/29	44	38.84	28	39.22	38.55	16	17,988	0.09%
2019/04/26	53	40.76	22	41.02	41.15	31	17,730	0.17%
2019/04/25	28	40.33	36	40.24	40.55	-8	17,250	-0.05%
2019/04/24	1	40.00	1	39.80	39.40	0	16,889	0.00%
2019/04/23	2	39.00	3	39.53	39.00	-1	16,911	-0.01%
2019/04/22	29	40.61	31	40.83	39.25	-2	17,008	-0.01%
2019/04/19	2	38.85	6	38.39	39.00	-4	16,563	-0.02%
2019/04/18	27	39.04	9	38.56	37.85	18	16,598	0.11%
2019/04/17	2	38.18	1	38.35	38.25	1	16,622	0.01%
2019/04/16	8	37.84	22	37.96	38.05	-14	16,677	-0.08%
2019/04/15	4	37.58	2	37.33	37.30	2	16,926	0.01%
2019/04/12	22	37.52	10	37.58	37.25	12	17,317	0.07%
2019/04/11	14	38.48	14	39.04	38.10	0	17,415	0.00%
2019/04/10	4	39.31	3	39.13	39.35	1	17,356	0.01%
2019/04/09	78	40.11	94	39.89	39.60	-16	17,404	-0.09%
2019/04/08	34	39.65	21	39.51	39.30	13	17,317	0.08%
2019/04/03	15.2	39.42	39	39.55	39.20	-23.8	17,378	-0.14%
2019/04/02	65	39.00	68	38.73	39.45	-3	17,400	-0.02%
2019/04/01	39	37.73	43.1	37.98	37.90	-4.1	17,263	-0.02%
2019/03/29	0	0.00	2	36.75	36.90	-2	17,149	-0.01%
2019/03/28	12	37.03	9	36.96	36.55	3	17,823	0.02%
2019/03/27	24.1	36.82	39	37.06	36.80	-14.9	18,695	-0.08%
2019/03/26	1	37.05	3	36.98	36.90	-2	19,704	-0.01%
2019/03/25	1	36.45	0	0.00	36.70	1	20,382	0.00%
2019/03/22	1	37.15	1	37.30	37.10	0	20,597	0.00%
2019/03/21	3	36.80	5	37.06	36.75	-2	20,876	-0.01%
2019/03/20	4	37.01	5	37.01	37.10	-1	21,208	0.00%
2019/03/19	1	36.30	7	36.58	36.45	-6	21,697	-0.03%
2019/03/18	9	36.41	5	36.25	36.25	4	22,043	0.02%
2019/03/15	3	36.92	15	37.15	36.70	-12	22,301	-0.05%
2019/03/14	12.2	36.58	7	36.81	36.45	5.2	22,583	0.02%
2019/03/13	8	37.17	7	37.38	37.10	1	23,091	0.00%
2019/03/12	12	37.85	7	37.53	37.35	5	23,411	0.02%
2019/03/11	5	37.60	2	37.58	37.30	3	23,766	0.01%
2019/03/08	7	36.48	1	37.05	37.25	6	24,548	0.02%
2019/03/07	16	37.68	15	37.93	37.05	1	25,184	0.00%
2019/03/06	28	39.19	23	38.68	38.65	5	26,262	0.02%
2019/03/05	8	38.68	3	39.15	38.60	5	27,112	0.02%
2019/03/04	35	39.30	27	39.48	38.95	8	28,054	0.03%
2019/02/27	36	39.17	8	39.26	39.50	28	28,110	0.10%
2019/02/26	10	39.02	18	38.91	38.60	-8	28,202	-0.03%
2019/02/25	15	38.08	7	37.95	37.80	8	28,383	0.03%
2019/02/22	7	38.76	25	39.43	38.75	-18	29,437	-0.06%
2019/02/21	28	38.83	13	39.17	39.40	15	29,463	0.05%
2019/02/20	76	40.41	72	39.75	39.50	4	29,489	0.01%
2019/02/19	14	39.21	17	39.14	39.50	-3	29,660	-0.01%
2019/02/18	19	39.44	17	39.59	39.20	2	30,192	0.01%
2019/02/15	12	39.07	4	38.95	38.80	8	30,612	0.03%
2019/02/14	17	39.94	41	39.87	39.80	-24	30,775	-0.08%
2019/02/13	2	38.15	30	38.48	38.75	-28	30,306	-0.09%
2019/02/12	15	35.61	6	35.31	35.25	9	30,182	0.03%
2019/02/11	12.8	34.31	18	34.48	34.35	-5.2	31,029	-0.02%
2019/01/30	3	33.72	13	33.85	33.40	-10	31,892	-0.03%
2019/01/29	14	33.56	6	33.61	33.40	8	32,202	0.02%
2019/01/28	7	34.61	4	34.48	34.25	3	32,566	0.01%
2019/01/25	67	34.13	81	34.57	34.30	-14	33,389	-0.04%
2019/01/24	2	32.73	2	32.65	32.65	0	34,287	0.00%
2019/01/23	3	32.33	2	32.20	32.25	1	34,578	0.00%
2019/01/22	1	32.75	22	32.62	32.60	-21	34,995	-0.06%
2019/01/21	20	32.50	42	32.30	32.20	-22	35,430	-0.06%
2019/01/18	34	31.60	14	31.40	32.20	20	35,828	0.06%
2019/01/17	2	32.10	2	32.23	32.00	0	36,054	0.00%
2019/01/16	1	32.55	5	32.52	32.60	-4	36,365	-0.01%
2019/01/15	1	32.20	7	31.93	32.05	-6	36,476	-0.02%
2019/01/14	2	32.55	8	32.30	31.85	-6	36,612	-0.02%
2019/01/11	3	33.65	36	33.86	32.95	-33	36,713	-0.09%
2019/01/10	3	34.02	4	33.86	33.40	-1	36,865	0.00%
2019/01/09	32	33.73	22	33.57	33.40	10	37,074	0.03%
2019/01/08	25	33.33	6	33.28	33.35	19	37,626	0.05%
2019/01/07	11	33.08	5	33.23	33.55	6	37,762	0.02%
2019/01/04	15	30.09	6	30.73	31.50	9	38,001	0.02%
2019/01/03	13	32.87	8	32.17	32.00	5	37,814	0.01%
2019/01/02	9	33.56	3	33.70	33.50	6	38,184	0.02%
2018/12/28	11	33.33	3	33.50	33.50	8	38,634	0.02%
2018/12/27	7	33.96	9	34.14	33.50	-2	39,107	-0.01%
2018/12/26	6	33.59	5	33.74	32.50	1	39,032	0.00%
2018/12/25	8	33.09	5	33.42	33.40	3	39,341	0.01%
2018/12/24	4	33.91	2	34.35	34.40	2	39,312	0.01%
2018/12/22	194	34.03	2	34.43	34.65	192	39,298	0.49%	大買/鉅額交易
2018/12/21	9	34.52	15	34.76	35.45	-6	39,507	-0.02%
2018/12/20	46	33.87	52	33.50	33.60	-6	39,119	-0.02%
2018/12/19	59	36.11	14	35.96	35.20	45	38,481	0.12%
2018/12/18	43	38.70	147	39.02	37.60	-104	38,498	-0.27%	大賣/鉅額交易
2018/12/17	15	40.77	16	40.60	40.50	-1	38,648	0.00%
2018/12/14	14	41.28	16.1	41.19	40.70	-2.1	38,836	-0.01%
2018/12/13	20	42.16	8	42.13	42.30	12	38,818	0.03%
2018/12/12	17	42.13	35	42.06	41.85	-18	38,745	-0.05%
2018/12/11	41	41.69	28	41.41	40.55	13	38,901	0.03%
2018/12/10	18	40.88	21	40.35	41.45	-3	39,090	-0.01%
2018/12/07	53	40.95	26	41.16	40.90	27	39,058	0.07%
2018/12/06	19	41.05	24	39.39	40.15	-5	39,164	-0.01%
2018/12/05	20	41.90	2	41.85	41.90	18	39,076	0.05%
2018/12/04	20	43.51	14	43.55	43.20	6	39,419	0.02%
2018/12/03	177	44.58	90	44.60	44.20	87	39,430	0.22%	大買/
2018/11/30	86	42.60	60	43.05	43.20	26	38,819	0.07%
2018/11/29	54	41.62	101	41.79	42.50	-47	38,225	-0.12%	大賣/
2018/11/28	62	40.67	66	40.00	39.85	-4	37,146	-0.01%
2018/11/27	28	39.47	171	39.19	39.40	-143	36,504	-0.39%	大賣/鉅額交易
2018/11/26	7	37.87	12	38.04	38.20	-5	35,653	-0.01%
2018/11/23	22	38.40	27	38.36	37.35	-5	35,760	-0.01%
2018/11/22	44	38.99	29	39.31	38.15	15	35,578	0.04%
2018/11/21	27	39.62	54	39.55	39.50	-27	35,256	-0.08%
2018/11/20	7	37.52	21	37.53	37.45	-14	34,251	-0.04%
2018/11/19	6	37.14	11	37.34	37.70	-5	34,401	-0.01%
2018/11/16	52	38.05	44	38.11	36.75	8	34,265	0.02%
2018/11/15	15	36.97	50	37.01	37.70	-35	33,749	-0.10%
2018/11/14	72	37.62	41	37.21	37.00	31	33,259	0.09%
2018/11/13	31	37.03	24	37.31	38.35	7	32,871	0.02%
2018/11/12	16	37.20	22	37.15	37.80	-6	32,467	-0.02%
2018/11/09	37	36.56	43	36.44	37.00	-6	32,209	-0.02%
2018/11/08	28	37.14	27	36.77	36.25	1	31,899	0.00%
2018/11/07	19	34.51	25	34.50	35.80	-6	31,002	-0.02%
2018/11/06	22	33.29	11	32.40	32.55	11	30,328	0.04%
2018/11/05	10	33.17	12	33.41	34.05	-2	30,079	-0.01%
2018/11/02	50	33.51	61	33.06	33.30	-11	29,779	-0.04%
2018/11/01	66	32.67	90	33.31	32.75	-24	29,018	-0.08%
2018/10/31	30	31.11	6	31.23	31.40	24	27,766	0.09%
2018/10/30	168	28.53	22	28.43	28.55	146	27,535	0.53%	大買/鉅額交易
2018/10/29	19	27.68	21	27.83	28.65	-2	27,409	-0.01%
2018/10/26	19	26.49	13	26.95	26.05	6	27,322	0.02%
2018/10/25	14	26.81	27	26.69	26.55	-13	27,120	-0.05%
2018/10/24	22	30.89	21	30.51	29.50	1	26,849	0.00%
2018/10/23	15	31.78	12	31.70	31.35	3	26,639	0.01%
2018/10/22	3	32.10	8	32.69	33.10	-5	26,588	-0.02%
2018/10/19	15	31.73	7	31.98	32.35	8	26,568	0.03%
2018/10/18	10	33.58	7	33.72	33.25	3	26,457	0.01%
2018/10/17	30	34.27	45	33.76	33.10	-15	26,349	-0.06%
2018/10/16	14	33.77	23	33.61	33.25	-9	26,327	-0.03%
2018/10/15	8	31.92	6	32.08	32.00	2	26,269	0.01%
2018/10/12	39	32.04	21	32.13	31.85	18	26,475	0.07%
2018/10/11	10	32.11	8	32.29	31.80	2	26,210	0.01%
2018/10/09	41	35.20	15	35.84	35.30	26	26,240	0.10%
2018/10/08	26	36.12	41	36.50	35.15	-15	26,051	-0.06%
2018/10/05	41	37.54	6	37.74	36.80	35	25,907	0.14%
2018/10/04	24	40.17	21	40.57	40.00	3	25,635	0.01%
2018/10/03	25	40.73	17	42.00	40.40	8	25,839	0.03%
2018/10/02	8.5	42.94	6	43.53	42.60	2.5	26,084	0.01%
2018/10/01	42	43.05	5	43.25	43.20	37	26,286	0.14%
2018/09/28	15	43.62	23	43.15	43.50	-8	26,732	-0.03%
2018/09/27	32	43.03	19	42.89	42.20	13	26,709	0.05%
2018/09/26	46	44.08	18	44.00	43.80	28	27,040	0.10%
2018/09/25	76	45.10	57	45.73	44.15	19	26,956	0.07%
2018/09/21	31	43.32	62	43.72	43.85	-31	26,206	-0.12%
2018/09/20	31	41.64	41	40.84	40.75	-10	25,600	-0.04%
2018/09/19	23	41.39	10	41.12	40.20	13	25,686	0.05%
2018/09/18	46	41.72	80	41.07	40.95	-34	25,896	-0.13%
2018/09/17	110	41.90	100	42.07	42.40	10	26,186	0.04%	大買/
2018/09/14	49	40.25	15	40.92	41.45	34	25,773	0.13%
2018/09/13	19	39.15	14	38.53	37.70	5	25,506	0.02%
2018/09/12	18	38.89	11	38.63	38.65	7	25,568	0.03%
2018/09/11	24	39.35	18	39.33	39.60	6	25,723	0.02%
2018/09/10	33	39.32	43	38.95	37.45	-10	25,491	-0.04%
2018/09/07	32	42.52	13	41.83	41.50	19	25,119	0.08%
2018/09/06	11	44.29	3	44.85	44.00	8	25,060	0.03%
2018/09/05	17	44.68	11	44.37	44.55	6	25,627	0.02%
2018/09/04	8	43.91	7	43.81	43.85	1	27,102	0.00%
2018/09/03	3	44.28	13	45.10	43.55	-10	27,874	-0.04%
2018/08/31	21	46.33	46	46.35	47.25	-25	28,015	-0.09%
2018/08/30	47	48.62	45	47.62	47.50	2	28,162	0.01%
2018/08/29	2	46.83	3	47.38	47.60	-1	28,205	0.00%
2018/08/28	59	47.73	70	47.33	47.10	-11	28,746	-0.04%
2018/08/27	107	45.25	145	46.83	47.20	-38	28,901	-0.13%	大買/大賣/
2018/08/24	33	44.03	21	44.26	42.95	12	29,383	0.04%
2018/08/23	3	46.70	1	46.40	46.40	2	30,829	0.01%
2018/08/22	53	47.47	18	47.41	47.10	35	31,632	0.11%
2018/08/21	2	47.20	2	47.98	47.00	0	33,184	0.00%
2018/08/20	55.7	48.29	8	47.23	47.00	47.7	34,269	0.14%
2018/08/17	18	51.72	8	51.04	51.80	10	34,573	0.03%
2018/08/16	18	50.27	24	50.80	51.20	-6	34,777	-0.02%
2018/08/15	14	51.24	4	51.55	50.20	10	35,119	0.03%
2018/08/14	16	53.01	7	52.83	53.50	9	35,718	0.03%
2018/08/13	14	54.46	69	53.92	53.60	-55	35,970	-0.15%
2018/08/10	4	60.08	13	60.04	58.80	-9	36,641	-0.02%
2018/08/09	61	59.61	12	58.81	59.60	49	38,103	0.13%
2018/08/08	8	58.46	7	59.54	58.60	1	39,838	0.00%
2018/08/07	8	59.66	7	59.57	59.50	1	40,602	0.00%
2018/08/06	11	57.49	12	56.83	58.30	-1	41,808	0.00%
2018/08/03	34	57.21	32	57.17	57.80	2	42,958	0.00%
2018/08/02	47.8	58.66	97	58.39	56.50	-49.2	43,259	-0.11%
2018/08/01	27	61.97	2	61.90	61.80	25	43,841	0.06%
2018/07/31	31	62.94	40	62.54	63.00	-9	45,167	-0.02%
2018/07/30	10	62.50	14	62.65	61.80	-4	45,338	-0.01%
2018/07/27	9	63.91	30	63.99	64.60	-21	45,469	-0.05%
2018/07/26	13	63.65	21	63.78	63.30	-8	45,878	-0.02%
2018/07/25	54	64.23	60	63.15	63.00	-6	46,171	-0.01%
2018/07/24	27	62.70	8	62.81	62.90	19	46,194	0.04%
2018/07/23	97	61.49	130	59.99	62.80	-33	46,073	-0.07%	大賣/
2018/07/20	162	63.93	94	62.17	62.40	68	46,066	0.15%	大買/
2018/07/19	89	63.75	92	63.97	64.00	-3	45,727	-0.01%
2018/07/18	22	61.48	14	61.51	61.50	8	46,120	0.02%
2018/07/17	10.7	63.06	0	0.00	62.60	10.7	46,538	0.02%
2018/07/16	56	63.78	96	64.00	64.30	-40	47,402	-0.08%
2018/07/13	182	64.13	142	62.91	62.30	40	48,285	0.08%	大買/大賣/
2018/07/12	59	62.56	66	61.93	62.10	-7	47,998	-0.01%
2018/07/11	9	61.50	10	61.89	62.00	-1	47,915	0.00%
2018/07/10	137	60.44	181	61.35	62.40	-44	47,730	-0.09%	大買/大賣/
2018/07/09	16	58.54	28	57.63	57.80	-12	47,682	-0.03%
2018/07/06	120	55.80	102	57.98	58.70	18	47,345	0.04%	大買/大賣/
2018/07/05	165	54.45	130	53.48	53.90	35	46,923	0.07%	大買/大賣/
2018/07/04	55	55.20	30	54.45	53.00	25	46,768	0.05%
2018/07/03	69	59.52	70.2	58.57	58.10	-1.2	46,387	0.00%
2018/07/02	43	60.57	3	59.97	59.10	40	46,387	0.09%
2018/06/29	28	61.21	24	60.99	62.30	4	46,271	0.01%
2018/06/28	85	62.03	81.2	61.28	60.80	3.8	46,268	0.01%
2018/06/27	16.1	60.85	99	60.88	61.60	-82.9	45,965	-0.18%
2018/06/26	92.1	60.18	26.5	59.59	60.70	65.6	45,735	0.14%
2018/06/25	28.8	57.86	27	58.43	57.60	1.8	45,247	0.00%
2018/06/22	21.1	60.43	22.2	60.52	59.70	-1.1	45,234	0.00%
2018/06/21	35.9	62.25	38	62.49	62.50	-2.1	45,060	0.00%
2018/06/20	23.7	61.81	31.6	62.71	60.60	-7.9	44,997	-0.02%
2018/06/19	9	65.12	5	64.96	64.50	4	44,847	0.01%
2018/06/15	32	67.83	9	68.81	66.60	23	44,751	0.05%
2018/06/14	66	67.97	62	68.00	68.10	4	44,648	0.01%
2018/06/13	30	67.67	7	68.21	67.00	23	44,859	0.05%
2018/06/12	159	72.73	158	71.43	70.00	1	44,681	0.00%	大買/大賣/
2018/06/11	92.1	67.48	118	68.30	69.70	-25.9	43,257	-0.06%	大賣/
2018/06/08	36	62.84	13	62.53	63.40	23	42,538	0.05%
2018/06/07	10	65.70	18	65.64	65.00	-8	42,363	-0.02%
2018/06/06	58.1	65.93	61	65.76	66.00	-2.9	42,989	-0.01%
2018/06/05	35	65.13	20	63.54	63.70	15	43,474	0.03%
2018/06/04	44	67.25	48	67.22	67.30	-4	42,688	-0.01%
2018/06/01	41	68.47	27	68.56	67.10	14	42,378	0.03%
2018/05/31	302	70.54	337.4	70.95	69.90	-35.4	41,822	-0.08%	大買/大賣/
2018/05/30	63	66.76	52	67.29	67.80	11	40,393	0.03%
2018/05/29	139	67.18	172	68.12	66.40	-33	39,562	-0.08%	大買/大賣/
2018/05/28	80	63.44	72	64.88	64.80	8	37,968	0.02%
2018/05/25	61	59.69	176	59.27	60.50	-115	36,847	-0.31%	大賣/鉅額交易
2018/05/24	41	58.81	21	59.07	59.30	20	36,381	0.05%
2018/05/23	86	59.39	107.8	59.35	58.90	-21.8	36,141	-0.06%	大賣/
2018/05/22	79	59.84	11	60.40	58.50	68	35,613	0.19%
2018/05/21	40	62.69	10	63.03	62.60	30	34,997	0.09%
2018/05/18	75	61.91	72	62.35	63.20	3	34,507	0.01%
2018/05/17	129	63.48	81.3	61.65	61.20	47.7	33,760	0.14%	大買/
2018/05/16	135	61.51	133.2	62.31	62.00	1.8	32,460	0.01%	大買/大賣/
2018/05/15	13	57.79	16	57.65	57.30	-3	31,009	-0.01%
2018/05/14	54	56.41	93	56.80	58.10	-39	30,392	-0.13%
2018/05/11	111	55.08	258	54.74	52.90	-147	29,133	-0.50%	大買/大賣/鉅額交易
2018/05/10	200	51.63	46	52.22	53.50	154	27,993	0.55%	大買/鉅額交易
2018/05/09	82	52.87	67.2	52.94	52.50	14.8	27,547	0.05%
2018/05/08	87	52.97	118.3	53.75	53.80	-31.3	26,881	-0.12%	大賣/
2018/05/07	77	48.36	53	48.17	50.00	24	25,652	0.09%
2018/05/04	39	47.35	7	47.38	47.25	32	25,600	0.12%
2018/05/03	79	49.87	84	49.46	48.75	-5	25,913	-0.02%
2018/05/02	105	48.03	217	48.44	48.90	-112	25,992	-0.43%	大買/大賣/鉅額交易
2018/04/30	87	46.95	59	46.73	46.80	28	26,032	0.11%
2018/04/27	2	46.60	0	0.00	46.50	2	27,327	0.01%
2018/04/26	54	46.75	10	48.13	45.90	44	28,276	0.16%
2018/04/25	28	46.61	30	47.10	47.60	-2	28,445	-0.01%
2018/04/24	258	49.83	194	47.54	46.25	64	29,126	0.22%	大買/大賣/
2018/04/23	29	49.01	39	50.59	48.80	-10	28,557	-0.04%
2018/04/20	66	49.49	29	49.26	48.70	37	28,578	0.13%
2018/04/19	25	47.13	61	47.97	49.10	-36	27,712	-0.13%
2018/04/18	10	44.73	70	44.84	44.65	-60	26,756	-0.22%
2018/04/17	16	45.03	7	45.54	44.05	9	26,930	0.03%
2018/04/16	13	45.81	12	45.61	45.50	1	27,170	0.00%
2018/04/13	13	46.80	36	46.25	45.65	-23	27,575	-0.08%
2018/04/12	7	44.81	12	44.62	44.90	-5	27,359	-0.02%
2018/04/11	149	46.07	136	45.51	45.05	13	28,225	0.05%	大買/大賣/
2018/04/10	0	0.00	25	44.88	44.60	-25	28,851	-0.09%
2018/04/09	7	44.22	10	44.40	43.80	-3	29,531	-0.01%
2018/04/03	36	43.86	1	44.25	44.25	35	29,498	0.12%
2018/04/02	29	43.32	24	43.07	43.05	5	29,804	0.02%
2018/03/31	16	44.28	28	44.19	44.00	-12	29,953	-0.04%
2018/03/30	24	45.25	38	45.95	44.70	-14	30,304	-0.05%
2018/03/29	24	46.07	10	46.93	45.50	14	30,876	0.05%
2018/03/28	14	46.15	1	45.80	45.80	13	30,715	0.04%
2018/03/27	8	47.29	30	47.02	47.15	-22	30,879	-0.07%
2018/03/26	12	45.51	22	45.43	45.75	-10	31,408	-0.03%
2018/03/23	41	45.04	77	45.02	45.00	-36	31,596	-0.11%
2018/03/22	201	48.06	175	47.20	47.05	26	31,550	0.08%	大買/大賣/
2018/03/21	1	47.40	8	47.25	47.00	-7	31,458	-0.02%
2018/03/20	13	46.93	40	47.22	47.25	-27	31,677	-0.09%
2018/03/19	94	48.58	154	48.04	47.65	-60	31,851	-0.19%	大賣/
2018/03/16	22	48.20	50	48.26	47.20	-28	31,592	-0.09%
2018/03/15	12	47.03	6	46.61	47.00	6	31,638	0.02%
2018/03/14	20	48.01	26	47.73	46.90	-6	31,960	-0.02%
2018/03/13	9	48.36	34	48.45	48.55	-25	32,804	-0.08%
2018/03/12	87	48.09	50	48.31	47.75	37	33,151	0.11%
2018/03/09	57	45.56	110	45.95	47.50	-53	33,111	-0.16%	大賣/
2018/03/08	7	43.16	5	43.04	43.20	2	33,139	0.01%
2018/03/07	27	42.11	11	42.61	42.70	16	33,542	0.05%
2018/03/06	18	42.86	2	42.08	42.40	16	33,993	0.05%
2018/03/05	11	42.11	19	41.91	41.40	-8	34,392	-0.02%
2018/03/02	12	44.19	5	44.30	44.10	7	34,552	0.02%
2018/03/01	0	0.00	2	44.68	45.00	-2	35,135	-0.01%
2018/02/27	11	45.25	8	45.20	45.30	3	35,753	0.01%
2018/02/26	64	45.99	55	45.58	45.50	9	36,140	0.02%
2018/02/23	22	44.53	12	44.91	44.50	10	36,662	0.03%
2018/02/22	26	44.17	20	44.50	44.15	6	38,036	0.02%
2018/02/21	27	44.94	20	44.93	45.00	7	39,623	0.02%
2018/02/12	50	43.17	20	43.83	43.00	30	39,949	0.08%
2018/02/09	8	42.22	24	41.12	42.90	-16	40,294	-0.04%
2018/02/08	26	43.55	19	43.58	43.50	7	40,591	0.02%
2018/02/07	24	45.35	28	45.74	45.10	-4	40,855	-0.01%
2018/02/06	71	43.81	16	43.47	42.50	55	41,706	0.13%
2018/02/05	16	45.10	15	46.53	47.20	1	43,336	0.00%
2018/02/02	23	47.18	12	47.21	47.20	11	44,680	0.02%
2018/02/01	39	48.67	10	49.10	48.00	29	46,364	0.06%
2018/01/31	19	47.17	13	47.57	48.00	6	47,867	0.01%
2018/01/30	66	49.41	28	48.90	48.60	38	48,603	0.08%
2018/01/29	131	50.01	60	49.76	49.85	71	48,644	0.15%	大買/
2018/01/26	38	49.21	9	49.62	49.00	29	48,988	0.06%
2018/01/25	21	50.68	44	50.40	49.50	-23	48,892	-0.05%
2018/01/24	40	52.60	16	51.79	52.30	24	48,813	0.05%
2018/01/23	70	54.11	32	53.80	52.40	38	49,067	0.08%
2018/01/22	67	50.66	94	52.98	53.60	-27	48,434	-0.06%
2018/01/19	56	48.44	55	48.49	48.75	1	49,111	0.00%
2018/01/18	79	48.09	79.1	48.53	47.90	-0.1	49,222	0.00%
2018/01/17	9	47.53	17	47.26	46.90	-8	49,485	-0.02%
2018/01/16	64	48.03	39	47.46	47.05	25	50,360	0.05%
2018/01/15	6	46.16	44	46.13	47.00	-38	51,050	-0.07%
2018/01/12	7	46.24	10.1	47.19	45.90	-3.1	51,888	-0.01%
2018/01/11	25	45.77	39	45.91	46.20	-14	52,157	-0.03%
2018/01/10	106	46.23	33	46.27	45.85	73	52,303	0.14%	大買/
2018/01/09	26	46.84	48	46.88	47.25	-22	52,530	-0.04%
2018/01/08	46	46.44	46	45.78	45.05	0	52,941	0.00%
2018/01/05	85	47.91	66	47.79	47.15	19	53,817	0.04%
2018/01/04	59	44.86	205	45.06	46.50	-146	54,411	-0.27%	大賣/鉅額交易
2018/01/03	132	44.23	153	44.58	43.95	-21	53,809	-0.04%	大買/大賣/
2018/01/02	3	42.75	0	0.00	42.35	3	53,322	0.01%