合晶 (6182)-元大-古亭券商分點個股進出

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
39.10
漲跌
▼0.50
漲幅
-1.26%
成交量
3,691張
產業
上櫃半導體類股
1519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-古亭券商分點個股進出

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-古亭券商分點個股進出
元大-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	39.20	1	39.10	39.10	0	3,080	0.00%
2024/05/27	2	40.00	0	0.00	39.65	2	3,013	0.07%
2024/05/22	0	0.00	1	40.05	40.40	-1	3,022	-0.03%
2024/05/20	1	40.10	0	0.00	40.15	1	2,999	0.03%
2024/05/17	0	0.00	3	39.72	40.35	-3	2,984	-0.10%
2024/05/16	1	39.55	15	39.55	39.55	-14	2,952	-0.47%
2024/05/14	0	0.00	1	39.70	39.65	-1	2,977	-0.03%
2024/05/13	0	0.00	1	39.80	40.05	-1	2,976	-0.03%
2024/05/09	5	38.80	4.3	39.28	39.30	0.8	2,923	0.03%
2024/05/08	2	38.50	0	0.00	38.80	2	2,934	0.07%
2024/05/07	1	38.75	0	0.00	39.20	1	2,925	0.03%
2024/05/06	0	0.00	0.5	38.85	39.00	-0.5	2,927	-0.02%
2024/05/03	1	38.90	0	0.00	38.85	1	2,924	0.03%
2024/05/02	0	0.00	2	39.10	39.20	-2	2,949	-0.07%
2024/04/26	0	0.00	5	39.11	39.20	-5	2,937	-0.17%
2024/04/25	0	0.00	3	39.03	39.20	-3	2,940	-0.10%
2024/04/23	3	38.60	0	0.00	38.55	3	3,016	0.10%
2024/04/19	0	0.00	1	39.05	38.85	-1	3,009	-0.03%
2024/04/18	0	0.00	1	39.70	39.70	-1	2,977	-0.03%
2024/04/15	0	0.00	3.2	40.02	40.10	-3.2	2,945	-0.11%
2024/04/12	3	39.65	0	0.00	39.45	3	2,947	0.10%
2024/04/11	0.1	39.65	3	39.80	39.55	-2.9	2,967	-0.10%
2024/04/10	0	0.00	5.1	40.10	39.95	-5.1	3,008	-0.17%
2024/04/09	1	40.20	7	40.16	39.90	-6	3,025	-0.20%
2024/04/03	0	0.00	8	39.82	39.95	-8	3,069	-0.26%
2024/04/02	0.1	39.70	0	0.00	40.15	0.1	3,112	0.00%
2024/04/01	2	39.83	4	39.83	39.90	-2	3,203	-0.06%
2024/03/29	0	39.00	0	0.00	39.00	0	3,209	0.00%
2024/03/26	1	38.95	0	0.00	38.75	1	3,388	0.03%
2024/03/25	2	39.55	0	0.00	39.10	2	3,432	0.06%
2024/03/22	3	39.73	0	0.00	39.70	3	3,537	0.08%
2024/03/21	0	0.00	0.4	40.30	40.00	-0.4	3,678	-0.01%
2024/03/20	3	40.12	11	40.19	40.15	-8	3,999	-0.20%
2024/03/19	2	39.58	0	0.00	39.60	2	4,036	0.05%
2024/03/18	10	38.85	0	0.00	38.80	10	4,353	0.23%
2024/03/15	9	39.86	0	0.00	39.70	9	4,579	0.20%
2024/03/14	0	0.00	10	40.60	40.20	-10	4,547	-0.22%
2024/03/12	0	0.00	0	41.30	41.20	0	4,493	0.00%
2024/03/11	4	41.60	0	0.00	41.60	4	4,453	0.09%
2024/03/08	8	42.28	10	42.12	42.35	-2	4,322	-0.05%
2024/03/07	15	40.35	12	40.08	39.95	3	3,985	0.07%
2024/03/06	4	39.94	8	39.85	39.85	-4	3,958	-0.10%
2024/03/05	2	40.20	2	40.60	40.10	0	3,980	0.00%
2024/03/04	2	40.30	3	40.50	40.10	-1	3,992	-0.03%
2024/03/01	1	39.90	0	0.00	39.90	1	4,022	0.02%
2024/02/29	1	39.90	0	0.00	39.80	1	4,017	0.02%
2024/02/26	5	40.44	0	0.00	40.40	5	3,992	0.13%
2024/02/22	0	0.00	1	41.40	41.20	-1	3,963	-0.03%
2024/02/21	0	0.00	2	41.45	41.20	-2	3,965	-0.05%
2024/02/16	0	0.00	1	40.95	41.40	-1	3,966	-0.03%
2024/02/02	0	0.00	20	40.81	41.00	-20	3,969	-0.50%
2024/02/01	1	40.65	0	0.00	41.00	1	4,014	0.02%
2024/01/31	0	0.00	0.3	41.20	41.25	-0.3	4,029	-0.01%
2024/01/30	1.1	40.90	0.5	40.90	40.55	0.6	4,055	0.01%
2024/01/29	1.2	41.32	0	0.00	41.30	1.2	4,119	0.03%
2024/01/25	1	42.00	0.5	41.85	41.50	0.5	4,137	0.01%
2024/01/17	1	42.25	0	0.00	42.20	1	4,333	0.02%
2024/01/15	1	43.00	0	0.00	43.15	1	4,308	0.02%
2024/01/12	0.1	42.70	0	0.00	42.75	0.1	4,315	0.00%
2024/01/11	0	0.00	2	42.78	42.80	-2	4,325	-0.05%
2024/01/10	0	0.00	2	42.65	42.35	-2	4,351	-0.05%
2024/01/09	1	42.90	0	0.00	43.05	1	4,338	0.02%
2024/01/03	0.2	43.00	1	43.10	43.20	-0.9	4,318	-0.02%
2024/01/02	0.1	43.20	0	0.00	43.05	0.1	4,297	0.00%
2023/12/29	1.6	43.37	0	0.00	43.30	1.6	4,298	0.04%
2023/12/28	8.1	43.74	0	0.00	43.55	8.1	4,277	0.19%
2023/12/27	16.6	43.99	0.3	44.25	43.95	16.3	4,250	0.38%
2023/12/26	1	43.85	0	0.00	44.15	1	4,172	0.02%
2023/12/25	3	43.80	0.3	44.25	43.75	2.7	4,130	0.07%
2023/12/22	0.1	44.30	0	0.00	44.10	0.1	4,096	0.00%
2023/12/21	0.1	44.30	0.4	44.35	44.05	-0.3	4,051	-0.01%
2023/12/20	1.1	44.81	1	44.95	44.65	0.1	3,989	0.00%
2023/12/19	0.2	45.15	3	45.18	45.00	-2.8	3,943	-0.07%
2023/12/18	1.2	47.63	1.3	47.37	46.05	-0.1	3,839	0.00%
2023/12/15	7.1	48.23	5.4	48.38	48.05	1.8	3,768	0.05%
2023/12/14	3.2	46.99	13	46.78	47.40	-9.8	3,495	-0.28%
2023/12/13	19.2	48.14	6.8	48.29	46.45	12.4	3,474	0.36%
2023/12/12	3	46.25	3.1	46.88	47.60	-0.1	3,179	0.00%
2023/12/08	1	44.30	3.1	44.65	44.50	-2.1	2,993	-0.07%
2023/12/07	0.3	44.07	0	0.00	43.80	0.3	3,090	0.01%
2023/12/05	0	0.00	0.6	44.71	44.45	-0.6	3,194	-0.02%
2023/12/04	0	0.00	0.1	45.70	45.00	-0.1	3,281	0.00%
2023/12/01	0	0.00	1	45.10	45.10	-1	3,339	-0.03%
2023/11/30	2.5	45.39	1	45.00	45.00	1.5	3,365	0.04%
2023/11/28	0	0.00	0	44.60	44.85	0	3,332	0.00%
2023/11/27	0.1	43.90	0	0.00	43.85	0.1	3,299	0.00%
2023/11/24	0.2	44.03	0	0.00	43.85	0.2	3,305	0.00%
2023/11/22	0.1	43.70	2	43.65	43.70	-1.9	3,317	-0.06%
2023/11/21	0	0.00	0.6	44.10	43.60	-0.6	3,334	-0.02%
2023/11/20	0	0.00	0	44.00	44.05	0	3,340	0.00%
2023/11/17	0.2	43.85	0	0.00	43.80	0.2	3,358	0.01%
2023/11/16	1.2	43.65	0	0.00	43.80	1.2	3,373	0.04%
2023/11/15	0.1	43.15	0	0.00	43.00	0.1	3,371	0.00%
2023/11/09	2.2	42.42	7	42.40	42.40	-4.9	3,456	-0.14%
2023/11/08	0.1	43.50	0	0.00	43.15	0.1	3,457	0.00%
2023/11/07	1.3	43.01	0	0.00	43.00	1.3	3,444	0.04%
2023/11/06	1.4	43.37	0	0.00	43.50	1.4	3,448	0.04%
2023/11/03	1.3	45.02	0	0.00	44.85	1.3	3,442	0.04%
2023/11/01	1	43.25	0	0.00	44.60	1	3,501	0.03%
2023/10/31	0.1	43.89	0	0.00	43.60	0.1	3,473	0.00%
2023/10/30	2	45.10	2	45.25	45.10	0	3,470	0.00%
2023/10/25	0.1	46.85	0.3	46.70	46.15	-0.2	3,467	-0.01%
2023/10/24	27.2	46.64	0.1	46.60	46.70	27.2	3,475	0.78%
2023/10/20	0	0.00	1	46.15	46.00	-1	3,539	-0.03%
2023/10/18	0	0.00	0	46.25	45.90	0	3,621	0.00%
2023/10/17	0.1	46.50	0.1	46.50	46.05	0	3,611	0.00%
2023/10/16	0	0.00	0.1	46.18	46.35	-0.1	3,738	0.00%
2023/10/13	4.1	46.50	3.1	46.21	46.50	1.1	3,861	0.03%
2023/10/05	0	45.50	1.1	45.99	46.00	-1.1	4,280	-0.03%
2023/09/28	0	0.00	1	44.35	44.00	-1	4,614	-0.02%
2023/09/21	0	0.00	7	44.95	44.85	-7	4,742	-0.15%
2023/09/20	1.1	44.44	6.7	44.60	44.90	-5.6	4,817	-0.12%
2023/09/19	1	46.25	4	46.45	45.70	-3	4,900	-0.06%
2023/09/18	0.1	46.80	0.5	46.58	46.70	-0.4	4,853	-0.01%
2023/09/15	0.1	46.55	0.2	46.68	46.50	-0.1	4,802	0.00%
2023/09/14	0	0.00	9	46.20	46.00	-9	4,750	-0.19%
2023/09/13	0.1	46.00	0	0.00	45.90	0.1	4,749	0.00%
2023/09/12	1.1	45.87	2.4	45.89	45.65	-1.3	4,776	-0.03%
2023/09/11	1	44.40	10	44.85	44.40	-9	4,792	-0.19%
2023/09/08	0.1	45.20	4	45.23	44.85	-3.9	5,009	-0.08%
2023/09/07	6	44.83	1	45.00	44.85	5	4,970	0.10%
2023/09/06	1	44.25	0.1	44.10	44.30	1	4,892	0.02%
2023/09/05	0.7	43.70	0	0.00	43.55	0.7	4,848	0.01%
2023/09/01	0	0.00	1	43.15	43.10	-1	4,864	-0.02%
2023/08/31	0	0.00	5	42.80	42.60	-5	4,871	-0.10%
2023/08/28	0	0.00	1	42.20	42.00	-1	4,910	-0.02%
2023/08/24	0	0.00	12	41.65	41.75	-12	4,913	-0.24%
2023/08/22	0	0.00	13	41.82	41.65	-13	4,921	-0.26%
2023/08/18	6	41.08	5	41.39	41.25	1	4,893	0.02%
2023/08/17	0	0.00	29	40.41	40.80	-29	4,877	-0.59%
2023/08/16	1	38.70	1	39.40	39.90	0	4,857	0.00%
2023/08/15	25	38.95	0	0.00	39.25	25	4,833	0.52%
2023/08/14	1	39.00	15	39.16	39.25	-14	4,827	-0.29%
2023/08/11	3	40.07	0	0.00	39.95	3	4,795	0.06%
2023/08/09	8	40.80	0	0.00	40.45	8	4,724	0.17%
2023/08/08	2.1	41.70	0	0.00	41.50	2.1	4,637	0.04%
2023/08/04	0.1	42.40	14	42.37	42.70	-13.9	4,583	-0.30%
2023/08/02	2.1	42.32	0	0.00	42.45	2.1	4,603	0.05%
2023/08/01	0	0.00	2.1	42.60	43.05	-2.1	4,540	-0.05%
2023/07/31	24.2	42.82	0	0.00	42.50	24.2	4,534	0.53%
2023/07/28	1.1	43.81	0.1	43.65	43.50	1	4,463	0.02%
2023/07/27	2	43.55	4.2	43.41	43.60	-2.2	4,464	-0.05%
2023/07/26	3.3	42.76	0	0.00	42.75	3.3	4,454	0.07%
2023/07/25	0	0.00	0.1	43.70	43.55	-0.1	4,430	0.00%
2023/07/24	4.1	43.34	2.1	43.15	43.05	2	4,423	0.05%
2023/07/21	34	44.49	0.1	44.80	44.40	33.9	4,421	0.77%
2023/07/20	1	45.65	0.1	45.85	45.60	0.9	4,426	0.02%
2023/07/19	19	46.29	0	0.00	45.60	19	4,456	0.43%
2023/07/18	5	48.75	17	48.48	48.60	-12	4,399	-0.27%
2023/07/17	1.1	48.80	1	48.85	48.90	0.1	4,293	0.00%
2023/07/14	3	47.68	9	47.89	48.45	-6	4,239	-0.14%
2023/07/13	2.1	47.68	16.1	47.91	47.35	-14	4,166	-0.34%
2023/07/12	7.1	48.24	5.1	48.33	48.10	2.1	4,123	0.05%
2023/07/11	0	0.00	2.2	47.79	47.80	-2.2	4,014	-0.05%
2023/07/10	3	47.32	7	47.28	47.30	-4	3,981	-0.10%
2023/07/07	15.2	46.91	0	0.00	46.70	15.2	3,963	0.38%
2023/07/06	8	47.65	2.5	47.64	47.75	5.5	3,922	0.14%
2023/07/05	0	0.00	10	47.30	47.35	-10	3,870	-0.26%
2023/07/03	11	47.34	4	48.00	47.30	7	3,841	0.18%
2023/06/30	0	0.00	1	47.10	47.30	-1	3,822	-0.03%
2023/06/29	0	0.00	1.7	46.91	46.95	-1.7	3,842	-0.04%
2023/06/28	0	0.00	5.3	47.16	47.20	-5.3	3,834	-0.14%
2023/06/27	4	47.48	3	47.25	46.60	1	3,836	0.03%
2023/06/21	0	0.00	1	46.10	46.15	-1	3,831	-0.03%
2023/06/20	1	45.95	0	0.00	45.95	1	3,980	0.03%
2023/06/19	2	46.25	0	0.00	46.25	2	4,117	0.05%
2023/06/15	20	46.40	14	46.29	46.40	6	4,270	0.14%
2023/06/14	4	45.96	3.3	46.19	46.30	0.8	4,244	0.02%
2023/06/13	2	44.50	0	0.00	44.50	2	4,099	0.05%
2023/06/12	2	44.00	0	0.00	43.85	2	4,195	0.05%
2023/06/09	2	43.78	0	0.00	43.90	2	4,224	0.05%
2023/06/08	0	0.00	6	44.20	44.05	-6	4,254	-0.14%
2023/06/07	1	44.85	0	0.00	45.20	1	4,335	0.02%
2023/06/06	0	0.00	2	44.85	45.20	-2	4,371	-0.05%
2023/06/02	1	44.85	0	0.00	44.75	1	4,433	0.02%
2023/06/01	0	0.00	1	44.55	44.65	-1	4,454	-0.02%
2023/05/30	3	44.95	0	0.00	44.95	3	4,461	0.07%
2023/05/26	3	44.45	0	0.00	44.05	3	4,455	0.07%
2023/05/25	0	44.05	0	0.00	44.05	0	4,447	0.00%
2023/05/23	2.1	44.18	0	0.00	44.10	2.1	4,510	0.05%
2023/05/22	0	0.00	1	43.75	43.70	-1	4,504	-0.02%
2023/05/18	0	0.00	5	43.45	43.50	-5	4,597	-0.11%
2023/05/11	0	0.00	1	42.10	42.05	-1	4,834	-0.02%
2023/05/10	0	0.00	2	42.65	42.60	-2	4,903	-0.04%
2023/05/09	6	42.83	0	0.00	42.60	6	4,975	0.12%
2023/05/04	1	43.95	0	0.00	43.95	1	5,109	0.02%
2023/05/02	0	0.00	0.2	44.08	44.00	-0.2	5,268	0.00%
2023/04/28	1.1	43.41	0	0.00	43.20	1.1	5,378	0.02%
2023/04/27	2	42.65	2	43.20	43.20	0	5,360	0.00%
2023/04/26	1	42.25	0	0.00	42.50	1	5,334	0.02%
2023/04/25	0.1	43.00	0	0.00	42.55	0.1	5,320	0.00%
2023/04/24	5	43.70	3	43.63	43.55	2	5,314	0.04%
2023/04/21	1.2	44.20	4	44.38	44.10	-2.9	5,301	-0.05%
2023/04/20	1	45.30	2	45.58	45.15	-1	5,273	-0.02%
2023/04/19	0.2	45.58	3.2	45.42	45.25	-3	5,337	-0.06%
2023/04/18	3	46.25	25	46.20	46.15	-22	5,261	-0.42%
2023/04/17	28.8	46.30	6.5	46.30	46.15	22.4	5,238	0.43%
2023/04/14	1.1	46.66	0.5	46.80	46.70	0.6	5,182	0.01%
2023/04/13	28.5	46.95	1	47.05	46.85	27.5	5,147	0.53%
2023/04/12	2.3	48.02	0	0.00	48.35	2.3	5,035	0.05%
2023/04/11	3	48.53	0	0.00	48.30	3	4,993	0.06%
2023/04/10	3	48.52	0	0.00	48.65	3	4,980	0.06%
2023/04/07	0	0.00	2	47.95	47.90	-2	4,918	-0.04%
2023/04/06	2	47.60	1	47.70	47.60	1	4,906	0.02%
2023/03/30	3	48.45	5	48.68	48.65	-2	4,837	-0.04%
2023/03/29	0	0.00	1	48.55	48.00	-1	4,819	-0.02%
2023/03/28	10	48.40	2	49.30	48.10	8	4,807	0.17%
2023/03/27	9	48.68	1	48.94	48.90	8	4,706	0.17%
2023/03/24	3	49.28	7.1	49.35	49.35	-4.1	4,633	-0.09%
2023/03/23	1	49.40	6	49.09	49.55	-5	4,531	-0.11%
2023/03/22	2	48.30	13	48.61	48.90	-11	4,355	-0.25%
2023/03/21	10	48.18	11.5	48.12	47.70	-1.5	4,191	-0.04%
2023/03/20	15.1	46.52	15.3	46.90	47.20	-0.3	4,007	-0.01%
2023/03/17	5.3	46.78	0	0.00	46.20	5.3	3,945	0.13%
2023/03/16	3	46.42	0	0.00	46.45	3	3,860	0.08%
2023/03/15	0	0.00	1	46.35	45.95	-1	3,782	-0.03%
2023/03/13	1.1	44.55	0	0.00	44.75	1.1	3,733	0.03%
2023/03/10	4	45.40	8	46.18	45.40	-4	3,731	-0.11%
2023/03/09	0	0.00	0	46.65	46.20	0	3,782	0.00%
2023/03/08	9	46.91	8	46.61	46.90	1	3,772	0.03%
2023/03/07	4	46.16	3	46.25	46.10	1	3,742	0.03%
2023/03/06	6	46.02	3	45.77	46.05	3	3,738	0.08%
2023/03/02	1.2	44.83	0	0.00	44.75	1.2	3,832	0.03%
2023/02/24	1.2	44.87	0	0.00	44.90	1.2	3,889	0.03%
2023/02/23	2.1	45.35	0	0.00	45.35	2.1	3,899	0.05%
2023/02/22	0	0.00	6	45.00	45.15	-6	3,948	-0.15%
2023/02/21	1	46.10	1	46.40	45.85	0	3,949	0.00%
2023/02/20	0	0.00	1	46.45	46.35	-1	4,028	-0.02%
2023/02/16	1	45.35	1	45.45	46.45	0	4,165	0.00%
2023/02/14	0	0.00	1	45.30	45.05	-1	4,354	-0.02%
2023/02/10	7.1	46.03	6	46.58	45.70	1.1	4,528	0.02%
2023/02/09	3	46.78	1	46.90	46.65	2	4,594	0.04%
2023/02/08	4	46.28	0	0.00	46.15	4	4,578	0.09%
2023/02/07	0	0.00	4	46.15	46.20	-4	4,562	-0.09%
2023/02/06	0	0.00	2	45.38	44.70	-2	4,616	-0.04%
2023/02/03	1	45.50	0	0.00	45.55	1	4,610	0.02%
2023/02/02	0	0.00	9	46.22	46.10	-9	4,610	-0.20%
2023/02/01	1.1	45.40	5	45.50	45.50	-3.9	4,585	-0.09%
2023/01/31	5	44.69	7	44.73	44.85	-2	4,618	-0.04%
2023/01/30	2	44.28	0	0.00	44.50	2	4,570	0.04%
2023/01/17	0	0.00	1	42.20	42.10	-1	4,472	-0.02%
2023/01/16	0.1	42.15	0	0.00	42.20	0.1	4,562	0.00%
2023/01/13	3	42.15	0	0.00	41.80	3	4,593	0.07%
2023/01/12	1	42.55	1	42.65	42.55	0	4,600	0.00%
2023/01/11	4	43.44	0	0.00	43.40	4	4,613	0.09%
2023/01/10	7.1	43.42	7	43.69	43.90	0.1	4,666	0.00%
2023/01/09	4	44.13	2.1	44.06	44.25	1.9	4,683	0.04%
2023/01/06	17	42.26	13	42.27	42.50	4	4,652	0.09%
2023/01/05	20	42.19	25	42.14	41.65	-5	4,758	-0.11%
2023/01/04	0	0.00	6	41.62	41.75	-6	4,822	-0.12%
2023/01/03	4	40.94	7	41.16	41.45	-3	4,896	-0.06%
2022/12/30	9	41.02	10	41.65	40.80	-1	4,942	-0.02%
2022/12/29	8	40.33	8	40.76	41.00	0	5,014	0.00%
2022/12/28	4	40.75	0	0.00	40.75	4	5,203	0.08%
2022/12/27	7	42.38	7	42.49	42.15	0	5,257	0.00%
2022/12/26	0	41.80	0	0.00	41.80	0	5,361	0.00%
2022/12/22	2	41.95	4.2	42.18	41.95	-2.2	5,563	-0.04%
2022/12/21	0	0.00	2.1	42.21	41.65	-2.1	5,752	-0.04%
2022/12/20	1	43.10	1	43.40	41.85	0	6,069	0.00%
2022/12/16	0	0.00	6	43.65	43.65	-6	6,368	-0.09%
2022/12/14	10	44.59	4	44.43	44.80	6	6,467	0.09%
2022/12/12	1	43.75	0	0.00	43.75	1	6,505	0.02%
2022/12/09	1	44.85	0	0.00	44.25	1	6,550	0.02%
2022/12/08	1	44.85	0	0.00	44.85	1	6,563	0.02%
2022/12/07	0.1	44.80	0	0.00	44.75	0.1	6,595	0.00%
2022/12/06	6	46.95	0	0.00	46.00	6	6,609	0.09%
2022/12/05	0	0.00	0.6	47.72	47.70	-0.6	6,613	-0.01%
2022/12/02	0.1	47.60	0	0.00	47.60	0.1	6,622	0.00%
2022/12/01	11.5	47.51	6	47.70	47.70	5.5	6,644	0.08%
2022/11/30	1	45.85	1	45.70	45.95	0	6,594	0.00%
2022/11/29	3	44.87	2	45.00	45.20	1	6,728	0.01%
2022/11/25	0.1	46.10	0	0.00	45.90	0.1	6,802	0.00%
2022/11/24	0	0.00	9	46.19	46.50	-9	6,820	-0.13%
2022/11/23	7.1	45.59	0	0.00	45.20	7.1	6,795	0.10%
2022/11/22	0	45.35	0	0.00	45.65	0	6,842	0.00%
2022/11/21	0	46.00	2	46.00	45.85	-2	7,128	-0.03%
2022/11/18	0	0.00	3	45.82	45.65	-3	7,432	-0.04%
2022/11/17	0	45.70	2	46.30	46.20	-2	7,423	-0.03%
2022/11/16	1	45.05	0	0.00	46.10	1	7,464	0.01%
2022/11/15	5	45.50	14	45.61	46.00	-9	7,430	-0.12%
2022/11/14	3	44.85	3	45.47	45.00	0	7,468	0.00%
2022/11/11	11	45.00	16	45.42	44.75	-5	7,530	-0.07%
2022/11/10	9	43.48	8	43.77	43.80	1	7,430	0.01%
2022/11/09	0	0.00	3	42.85	43.00	-3	7,527	-0.04%
2022/11/08	1.2	42.76	3	42.60	42.25	-1.8	7,570	-0.02%
2022/11/07	0	41.65	5	42.25	42.35	-5	7,805	-0.06%
2022/11/04	1.1	41.59	8	41.93	42.20	-7	8,032	-0.09%
2022/11/03	1	41.45	5	41.43	41.40	-4	8,027	-0.05%
2022/11/02	11	41.13	5	40.92	41.00	6	8,098	0.07%
2022/11/01	0	0.00	7	40.44	40.20	-7	8,034	-0.09%
2022/10/31	0	0.00	13	39.70	39.90	-13	8,129	-0.16%
2022/10/28	20	39.13	10	39.50	39.05	10	8,131	0.12%
2022/10/27	4	39.84	1	39.65	39.95	3	8,121	0.04%
2022/10/26	1	37.80	3	37.97	37.60	-2	8,063	-0.02%
2022/10/25	1	38.60	1	38.55	38.30	0	8,072	0.00%
2022/10/24	1	39.95	1	39.10	38.95	0	8,111	0.00%
2022/10/21	11	38.71	1	38.60	39.05	10	8,078	0.12%
2022/10/18	1	39.15	1	39.55	39.55	0	8,090	0.00%
2022/10/14	1	38.30	26	38.72	38.95	-25	8,231	-0.30%
2022/10/13	25	38.13	0	0.00	36.40	25	8,282	0.30%
2022/10/12	0	0.00	2	38.85	38.70	-2	8,242	-0.02%
2022/10/06	1.2	40.84	0	0.00	41.10	1.2	8,352	0.01%
2022/10/05	0	0.00	6	41.54	40.80	-6	8,345	-0.07%
2022/10/04	0.1	39.75	12	39.82	39.90	-12	8,311	-0.14%
2022/10/03	1	38.55	0	0.00	38.60	1	8,391	0.01%
2022/09/30	1	38.60	1	38.80	39.45	0	8,407	0.00%
2022/09/29	0	0.00	0.1	38.65	38.30	-0.1	8,428	0.00%
2022/09/28	12	38.54	0	0.00	37.90	12	8,439	0.14%
2022/09/27	2	39.30	1.1	38.80	40.30	0.9	8,331	0.01%
2022/09/26	2	41.83	4.1	41.22	40.15	-2.1	8,083	-0.03%
2022/09/23	3	45.40	1.1	44.79	44.60	1.9	7,976	0.02%
2022/09/22	0	0.00	1	45.60	45.80	-1	7,992	-0.01%
2022/09/21	3	45.95	0	0.00	45.35	3	7,978	0.04%
2022/09/19	1	47.00	0	0.00	46.80	1	8,015	0.01%
2022/09/16	1	48.25	0	0.00	47.25	1	8,045	0.01%
2022/09/15	1.2	49.17	5	49.11	48.25	-3.8	8,114	-0.05%
2022/09/14	1	47.55	2	48.00	48.80	-1	8,186	-0.01%
2022/09/07	1	46.20	0	0.00	46.50	1	8,480	0.01%
2022/09/06	4	48.30	0	0.00	47.30	4	8,494	0.05%
2022/09/05	4	49.16	0.5	49.00	48.50	3.5	8,483	0.04%
2022/09/02	2	51.25	1	51.69	51.00	1	8,479	0.01%
2022/09/01	6	51.20	1	51.00	51.10	5	8,484	0.06%
2022/08/31	2	51.40	2	51.90	52.20	0	8,464	0.00%
2022/08/30	1	51.90	0	0.00	52.00	1	8,477	0.01%
2022/08/29	1.2	50.74	2	50.60	50.70	-0.9	8,441	-0.01%
2022/08/26	18.1	53.45	3	52.80	52.70	15.1	8,393	0.18%
2022/08/25	5	52.86	10	52.79	53.60	-5	8,176	-0.06%
2022/08/23	3	50.17	4	50.50	50.70	-1	8,204	-0.01%
2022/08/22	5	50.90	5	51.00	50.80	0	8,484	0.00%
2022/08/19	4.2	51.81	3	51.70	51.60	1.2	8,626	0.01%
2022/08/18	3	50.97	2	50.35	51.50	1	8,886	0.01%
2022/08/17	1	51.00	0	0.00	50.90	1	8,984	0.01%
2022/08/16	4	51.28	11	51.05	51.00	-7	9,064	-0.08%
2022/08/15	2.1	50.15	51	50.16	50.20	-48.9	8,954	-0.55%
2022/08/12	54.2	50.67	3.1	50.31	50.30	51.1	8,964	0.57%
2022/08/11	26.1	49.17	37	49.57	49.60	-10.9	8,792	-0.12%
2022/08/10	2	47.00	3	47.57	47.60	-1	8,698	-0.01%
2022/08/09	9	47.06	7	47.36	47.10	2	8,845	0.02%
2022/08/05	10	46.32	4	46.15	46.50	6	9,800	0.06%
2022/08/04	0	0.00	17	44.22	45.30	-17	9,801	-0.17%
2022/08/03	2	45.00	2	45.40	45.10	0	9,954	0.00%
2022/08/02	13	45.49	1	45.70	45.45	12	10,187	0.12%
2022/08/01	4	47.30	19	47.33	47.15	-15	10,426	-0.14%
2022/07/29	5	47.79	1	48.15	47.75	4	10,543	0.04%
2022/07/27	2	47.00	2	46.05	47.15	0	10,957	0.00%
2022/07/26	1	46.40	1	46.05	45.90	0	10,981	0.00%
2022/07/25	6	47.50	0	0.00	47.55	6	11,009	0.05%
2022/07/22	21.1	48.38	12	48.76	48.10	9.1	11,136	0.08%
2022/07/21	3	48.60	6.7	48.38	48.95	-3.7	11,207	-0.03%
2022/07/20	2	48.15	26	47.72	47.25	-24	11,225	-0.21%
2022/07/19	19	46.36	3	46.57	46.55	16	11,345	0.14%
2022/07/18	13	48.18	62	48.19	48.20	-49	11,402	-0.43%
2022/07/15	17	47.04	14	46.86	47.55	3	11,364	0.03%
2022/07/14	20	45.53	1	44.95	46.15	19	11,335	0.17%
2022/07/13	0	0.00	1	45.45	44.80	-1	11,443	-0.01%
2022/07/12	4.1	45.27	1	44.00	44.00	3.1	11,600	0.03%
2022/07/11	2	47.27	1	47.90	47.30	1	11,749	0.01%
2022/07/08	6	46.38	6	46.12	46.40	0	11,789	0.00%
2022/07/07	0	0.00	5	44.42	44.90	-5	11,800	-0.04%
2022/07/06	2	45.30	1	44.30	43.30	1	12,100	0.01%
2022/07/05	0.2	44.50	0	0.00	46.00	0.2	12,371	0.00%
2022/07/04	1	45.50	2	45.08	44.55	-1	12,364	-0.01%
2022/07/01	5	46.26	17	45.42	45.05	-12	12,365	-0.10%
2022/06/30	4	48.54	2	48.15	48.05	2	12,273	0.02%
2022/06/29	1.5	50.43	1	50.30	50.50	0.5	12,324	0.00%
2022/06/28	3	51.87	20	51.10	51.00	-17	12,440	-0.14%
2022/06/27	0	0.00	1	52.30	52.40	-1	12,592	-0.01%
2022/06/24	2.5	50.64	0	0.00	50.50	2.5	12,776	0.02%
2022/06/23	0	49.60	20	49.98	49.95	-20	13,229	-0.15%
2022/06/22	11	52.22	0.4	50.70	50.20	10.6	14,000	0.08%
2022/06/20	2	51.20	50.5	50.68	50.20	-48.5	14,839	-0.33%
2022/06/17	2.5	52.82	0	0.00	52.60	2.5	14,885	0.02%
2022/06/16	17	55.37	0	0.00	54.60	17	14,888	0.11%
2022/06/15	9	57.33	0	0.00	57.00	9	14,993	0.06%
2022/06/14	10	58.20	24	57.57	58.40	-14	15,309	-0.09%
2022/06/13	13.1	57.75	0	0.00	57.70	13.1	15,378	0.08%
2022/06/10	8	60.34	3.3	60.48	60.50	4.7	15,371	0.03%
2022/06/09	11	61.15	0	0.00	61.00	11	15,626	0.07%
2022/06/08	3	60.80	2	60.80	60.80	1	15,664	0.01%
2022/06/07	0	0.00	1	61.20	61.30	-1	15,905	-0.01%
2022/06/06	5	61.22	0	61.10	61.00	5	16,035	0.03%
2022/06/02	0	61.80	0	0.00	61.60	0	16,288	0.00%
2022/06/01	2	61.75	11.5	61.74	61.60	-9.5	16,483	-0.06%
2022/05/31	54	62.58	7	62.89	62.30	47	16,488	0.29%
2022/05/30	21	62.22	30.2	62.25	62.00	-9.1	16,441	-0.06%
2022/05/27	29	61.08	18	60.74	60.70	11	16,268	0.07%
2022/05/26	15	60.61	17	60.65	60.00	-2	16,175	-0.01%
2022/05/25	10	59.63	69.2	59.63	59.80	-59.2	15,883	-0.37%
2022/05/24	15	57.95	3	59.27	57.50	12	15,892	0.08%
2022/05/23	5	59.46	2	60.20	59.40	3	15,785	0.02%
2022/05/20	53	58.62	12	59.63	59.60	41	15,830	0.26%
2022/05/19	2	57.85	12	58.85	59.60	-10	15,801	-0.06%
2022/05/18	7	59.49	52	59.35	59.30	-45	15,781	-0.29%
2022/05/17	2	58.70	14	59.49	60.10	-12	15,738	-0.08%
2022/05/16	72	60.92	14	60.91	58.60	58	15,715	0.37%
2022/05/13	7	59.41	26.4	58.85	59.70	-19.4	15,340	-0.13%
2022/05/12	12	56.10	1	55.30	55.50	11	15,166	0.07%
2022/05/11	58.1	58.11	5	57.66	56.90	53.1	15,825	0.34%
2022/05/10	29	55.36	77	57.01	58.00	-48	16,239	-0.30%
2022/05/09	12	57.02	28	57.01	56.60	-16	16,322	-0.10%
2022/05/06	12.2	55.39	36	55.63	55.50	-23.8	16,342	-0.15%
2022/05/05	19	57.06	32.2	57.40	57.80	-13.2	16,717	-0.08%
2022/05/04	13	55.02	14	55.49	55.60	-1	16,714	-0.01%
2022/04/29	8	55.53	6	54.52	54.30	2	17,101	0.01%
2022/04/28	7	54.71	7	55.14	54.70	0	17,318	0.00%
2022/04/27	10	51.40	4	51.80	53.80	6	17,354	0.03%
2022/04/26	31	54.86	45.2	55.27	54.70	-14.2	17,287	-0.08%
2022/04/25	0.3	55.12	16	54.78	54.20	-15.7	17,357	-0.09%
2022/04/22	6.3	58.66	0	0.00	57.90	6.3	17,523	0.04%
2022/04/21	5	60.00	0	0.00	59.90	5	17,766	0.03%
2022/04/20	5.6	59.23	4	59.10	58.90	1.6	18,011	0.01%
2022/04/19	23.1	60.04	0	0.00	59.30	23.1	18,412	0.13%
2022/04/18	21	59.43	6	59.22	59.00	15	18,403	0.08%
2022/04/15	12.2	59.47	14	58.62	58.40	-1.8	18,432	-0.01%
2022/04/14	10	61.33	0	0.00	60.80	10	18,655	0.05%
2022/04/13	2	61.95	13.2	62.35	62.40	-11.2	18,634	-0.06%
2022/04/12	35	61.50	7.1	62.67	60.90	27.9	18,821	0.15%
2022/04/11	48	65.80	46	63.14	62.60	2	18,728	0.01%
2022/04/08	11.2	68.49	12	67.99	68.00	-0.8	18,893	0.00%
2022/04/07	1	68.80	11	68.93	68.00	-10	18,970	-0.05%
2022/04/01	15.1	67.76	3	68.10	69.00	12.1	19,662	0.06%
2022/03/31	30	69.41	29	69.01	68.90	1	19,841	0.01%
2022/03/30	25	69.98	12	70.77	69.80	13	19,946	0.07%
2022/03/29	36.2	70.30	39	69.59	70.00	-2.9	20,416	-0.01%
2022/03/28	45.2	68.63	42	69.93	70.50	3.2	20,327	0.02%
2022/03/25	101.3	72.52	29	71.17	71.10	72.3	20,092	0.36%	大買/
2022/03/24	27	76.57	0.2	76.63	76.30	26.9	19,374	0.14%
2022/03/23	13.1	78.54	25	78.46	79.00	-11.9	19,064	-0.06%
2022/03/22	9	76.66	29	76.96	77.20	-20	19,631	-0.10%
2022/03/21	11	75.91	14	76.62	75.80	-3	19,753	-0.02%
2022/03/18	23	75.06	4	75.38	75.30	19	20,122	0.09%
2022/03/17	5	73.68	48	73.62	74.90	-43	20,327	-0.21%
2022/03/16	4	70.70	0.1	70.80	70.40	4	20,662	0.02%
2022/03/15	26	71.27	20	70.40	70.20	6	21,408	0.03%
2022/03/14	38	72.91	39.1	73.46	72.50	-1.1	23,269	0.00%
2022/03/11	15	70.64	0	0.00	71.40	15	23,531	0.06%
2022/03/10	39	71.65	12.1	72.76	71.70	26.9	24,096	0.11%
2022/03/09	1	68.60	16	69.25	68.60	-15	24,579	-0.06%
2022/03/08	16.2	68.86	1	71.90	68.10	15.2	25,744	0.06%
2022/03/07	5.2	72.11	4	72.95	72.00	1.2	27,870	0.00%
2022/03/04	0	0.00	3	77.33	76.50	-3	30,560	-0.01%
2022/03/03	12	77.56	15	77.93	77.40	-3	32,162	-0.01%
2022/03/02	14	75.36	1	75.80	76.30	13	33,425	0.04%
2022/03/01	5.1	74.22	4	73.95	75.20	1.1	35,505	0.00%
2022/02/25	3	72.60	13	72.75	72.40	-10	37,159	-0.03%
2022/02/24	14.2	72.71	11	72.87	71.50	3.2	37,706	0.01%
2022/02/23	8	75.11	9	75.53	75.80	-1	38,556	0.00%
2022/02/22	3	74.53	18	74.72	74.90	-15	38,753	-0.04%
2022/02/21	1	77.40	34	77.51	77.30	-33	38,827	-0.08%
2022/02/18	13	76.95	0	0.00	78.30	13	39,120	0.03%
2022/02/17	3	76.83	7	77.69	77.00	-4	39,815	-0.01%
2022/02/16	4.4	78.95	10	79.14	78.10	-5.6	39,830	-0.01%
2022/02/15	10	79.39	24	79.01	77.80	-14	40,095	-0.03%
2022/02/14	25	78.34	11.2	78.73	77.80	13.8	40,215	0.03%
2022/02/11	31.2	79.52	34.2	78.74	79.70	-3	40,771	-0.01%
2022/02/10	18	76.92	19	77.03	78.10	-1	40,750	0.00%
2022/02/09	13.2	74.91	8	74.78	74.70	5.2	40,664	0.01%
2022/02/08	21	72.62	25	73.39	73.00	-4	41,039	-0.01%
2022/02/07	34.3	73.19	2	71.70	73.40	32.3	40,868	0.08%
2022/01/26	6	74.98	18	76.61	76.80	-12	40,695	-0.03%
2022/01/25	13.3	76.03	50	76.69	75.40	-36.8	41,051	-0.09%
2022/01/24	9	74.34	18	74.91	75.30	-9	41,508	-0.02%
2022/01/21	35	74.15	2.5	73.40	73.10	32.5	41,929	0.08%
2022/01/20	27	76.38	42	77.35	77.60	-15	41,885	-0.04%
2022/01/19	24.1	77.05	2	77.00	77.10	22.1	41,826	0.05%
2022/01/18	17	79.57	15	79.76	78.60	2	41,937	0.00%
2022/01/17	16	79.27	4	80.03	79.30	12	41,950	0.03%
2022/01/14	19	77.83	2	77.70	78.10	17	42,033	0.04%
2022/01/13	4	79.68	45	79.81	79.60	-41	42,427	-0.10%
2022/01/12	51.1	79.16	10	81.03	78.20	41.1	42,420	0.10%
2022/01/11	2	79.30	110	78.43	78.30	-108	42,167	-0.26%	大賣/鉅額交易
2022/01/10	10	79.90	24	79.67	80.00	-14	42,243	-0.03%
2022/01/07	13	79.38	352.2	81.61	78.50	-339.2	42,337	-0.80%	大賣/鉅額交易
2022/01/06	310	82.31	24	82.07	82.90	286	41,989	0.68%	大買/鉅額交易
2022/01/05	62	84.21	11.2	83.71	82.50	50.9	42,144	0.12%
2022/01/04	63	85.96	25	84.80	85.50	38	42,220	0.09%
2022/01/03	40	86.03	29	86.28	84.80	11	42,114	0.03%
2021/12/30	31	85.22	28.3	85.61	85.50	2.7	42,011	0.01%
2021/12/29	70	85.64	29	85.79	85.00	41	42,044	0.10%
2021/12/28	41	85.10	16	85.56	84.20	25	41,934	0.06%
2021/12/27	16.4	84.04	36	84.21	84.70	-19.7	41,756	-0.05%
2021/12/24	38.1	83.13	32	83.27	82.50	6	41,692	0.01%
2021/12/23	36	84.35	19	83.82	83.20	17	41,679	0.04%
2021/12/22	4	81.40	38.5	82.24	81.00	-34.5	41,410	-0.08%
2021/12/21	29.1	80.96	9.2	81.15	81.20	19.9	41,428	0.05%
2021/12/20	18	82.42	1	83.30	82.20	17	41,361	0.04%
2021/12/17	22	82.99	16	83.12	82.40	6	41,536	0.01%
2021/12/16	37	85.12	203	84.61	84.50	-166	41,773	-0.40%	大賣/鉅額交易
2021/12/15	8	81.61	5.2	81.96	81.80	2.8	41,044	0.01%
2021/12/14	55	80.55	12.6	80.79	81.60	42.4	41,013	0.10%
2021/12/13	78	83.12	39	82.97	82.80	39	40,747	0.10%
2021/12/10	89	84.82	80.1	84.70	84.90	8.9	40,474	0.02%
2021/12/09	79.1	85.82	45	86.13	84.60	34.1	39,901	0.09%
2021/12/08	98	87.71	153	87.23	88.40	-55	39,235	-0.14%	大賣/
2021/12/07	31.2	83.36	14.2	83.92	84.30	17	37,600	0.05%
2021/12/06	99.5	84.01	864.5	83.98	83.30	-765	37,365	-2.05%	大賣/鉅額交易
2021/12/03	53	85.64	97	86.11	86.50	-44	37,287	-0.12%
2021/12/02	63.1	85.87	32	86.56	85.40	31.1	37,252	0.08%
2021/12/01	405.6	85.75	122.1	85.80	86.70	283.5	36,316	0.78%	大買/大賣/鉅額交易
2021/11/30	491.6	85.47	412.1	84.56	81.80	79.5	34,565	0.23%	大買/大賣/
2021/11/29	265	82.69	120	80.96	84.90	145	32,731	0.44%	大買/大賣/鉅額交易
2021/11/26	378	78.00	43.5	78.10	77.20	334.5	31,324	1.07%	大買/鉅額交易
2021/11/25	94	77.27	369.5	76.70	79.70	-275.5	30,253	-0.91%	大賣/鉅額交易
2021/11/24	337	76.07	47.1	76.12	76.40	289.9	28,302	1.02%	大買/鉅額交易
2021/11/23	18	69.96	9	70.09	69.50	9	27,223	0.03%
2021/11/22	18	70.34	51.2	69.94	71.20	-33.2	27,501	-0.12%
2021/11/19	2	68.70	14	68.44	67.30	-12	27,702	-0.04%
2021/11/18	16.5	68.09	2	67.80	67.70	14.5	27,758	0.05%
2021/11/17	17.3	68.09	23	68.95	68.90	-5.7	27,904	-0.02%
2021/11/16	29	69.09	38	69.61	68.20	-9	27,849	-0.03%
2021/11/15	2	68.00	3.6	67.54	67.40	-1.6	27,355	-0.01%
2021/11/12	22.8	67.46	6	67.83	66.80	16.8	27,411	0.06%
2021/11/11	79.1	68.65	4.3	68.94	68.60	74.8	27,191	0.27%
2021/11/10	19.7	69.50	37	70.29	69.60	-17.3	27,049	-0.06%
2021/11/09	23	68.53	52.1	69.08	68.30	-29.1	26,377	-0.11%
2021/11/08	16	66.99	13.5	67.36	66.60	2.5	25,834	0.01%
2021/11/05	14	68.01	37	67.12	66.30	-23	25,599	-0.09%
2021/11/04	3	64.90	7	64.71	64.70	-4	25,211	-0.02%
2021/11/03	42	64.09	24	64.35	64.10	18	25,388	0.07%
2021/11/02	35.1	66.81	37	66.83	65.50	-2	25,396	-0.01%
2021/11/01	28.2	67.46	20	67.54	68.00	8.2	25,138	0.03%
2021/10/29	39	64.28	15	64.47	64.20	24	24,825	0.10%
2021/10/28	6.1	62.26	2	63.20	61.60	4.1	24,286	0.02%
2021/10/27	4	61.88	116.8	62.06	62.10	-112.8	24,335	-0.46%	大賣/鉅額交易
2021/10/26	2	62.35	9	61.88	61.20	-7	24,811	-0.03%
2021/10/25	5.1	61.07	5	61.18	61.60	0.1	25,087	0.00%
2021/10/22	21	61.80	11	62.21	62.00	10	25,756	0.04%
2021/10/21	23	60.57	37	61.55	60.50	-14	26,940	-0.05%
2021/10/20	11	58.59	13	58.78	58.30	-2	27,151	-0.01%
2021/10/19	8	57.33	1	57.50	57.10	7	27,572	0.03%
2021/10/18	4	57.33	0	58.10	56.80	4	28,329	0.01%
2021/10/15	2	57.95	5	58.00	58.80	-3	28,865	-0.01%
2021/10/14	15	55.10	4	55.48	55.10	11	29,007	0.04%
2021/10/13	27	55.94	15	56.53	54.90	12	29,386	0.04%
2021/10/12	20	58.69	4	58.60	57.70	16	29,393	0.05%
2021/10/08	8	61.16	7	61.31	61.30	1	29,452	0.00%
2021/10/07	8	61.45	41	61.45	62.10	-33	29,875	-0.11%
2021/10/06	5	59.48	0	0.00	58.50	5	31,380	0.02%
2021/10/05	4	58.78	8	59.08	60.40	-4	32,249	-0.01%
2021/10/04	17	59.92	230	58.79	58.20	-213	32,428	-0.66%	大賣/鉅額交易
2021/10/01	6	61.57	27	60.85	60.50	-21	33,205	-0.06%
2021/09/30	8	63.08	19	62.79	63.60	-11	34,625	-0.03%
2021/09/29	24	64.34	9.2	64.28	63.20	14.8	34,630	0.04%
2021/09/28	2	67.25	2	67.70	67.10	0	34,636	0.00%
2021/09/27	19	69.01	9	68.49	68.10	10	34,805	0.03%
2021/09/24	20	69.44	3	69.50	69.00	17	35,209	0.05%
2021/09/23	56	70.86	33	70.42	69.60	23	35,387	0.06%
2021/09/22	33	69.07	1	69.00	69.30	32	35,842	0.09%
2021/09/17	10	67.80	10	69.40	69.40	0	36,073	0.00%
2021/09/16	1	68.80	20	68.78	69.00	-19	36,748	-0.05%
2021/09/15	16	66.91	26	67.47	67.10	-10	37,667	-0.03%
2021/09/14	2	68.95	111	68.18	68.10	-109	39,322	-0.28%	大賣/鉅額交易
2021/09/13	22	68.58	24	68.57	68.30	-2	40,604	0.00%
2021/09/10	46	67.40	45	68.67	69.30	1	41,229	0.00%
2021/09/09	4	67.35	16	67.09	67.00	-12	43,160	-0.03%
2021/09/08	54	66.38	42	65.53	65.00	12	43,523	0.03%
2021/09/07	101.1	69.74	17	69.37	68.60	84	43,238	0.19%	大買/
2021/09/06	56	70.07	54	70.82	70.60	2	42,950	0.00%
2021/09/03	58	69.60	119	71.49	72.00	-61	42,853	-0.14%	大賣/
2021/09/02	61	71.08	53.4	72.43	68.80	7.6	43,072	0.02%
2021/09/01	69.3	69.64	40	70.36	70.70	29.3	42,978	0.07%
2021/08/31	90.1	70.04	76	70.16	70.40	14	43,744	0.03%
2021/08/30	14	69.11	4.5	69.43	69.60	9.5	43,580	0.02%
2021/08/27	154.1	70.56	24.1	69.91	68.70	130	43,718	0.30%	大買/鉅額交易
2021/08/26	122.2	69.65	111	70.09	70.20	11.2	43,464	0.03%	大買/大賣/
2021/08/25	49	68.48	70	69.04	68.70	-21	42,798	-0.05%
2021/08/24	70	65.50	56	64.78	64.60	14	41,825	0.03%
2021/08/23	4	64.43	5	64.28	64.90	-1	41,991	0.00%
2021/08/20	4	61.90	13	62.35	62.00	-9	42,002	-0.02%
2021/08/19	4	60.75	16	61.35	60.00	-12	42,029	-0.03%
2021/08/18	10	56.99	19	57.69	60.30	-9	42,809	-0.02%
2021/08/17	20	58.25	10	57.24	56.00	10	42,930	0.02%
2021/08/16	11.1	59.94	29	60.21	59.20	-17.9	42,830	-0.04%
2021/08/13	5	61.24	8	61.00	59.80	-3	42,736	-0.01%
2021/08/12	5	62.00	65	62.82	63.00	-60	42,761	-0.14%
2021/08/11	2	62.45	4	62.43	63.00	-2	42,854	0.00%
2021/08/10	16.1	64.04	18	64.47	62.70	-1.9	42,903	0.00%
2021/08/09	7.2	66.31	19	66.36	65.50	-11.9	43,104	-0.03%
2021/08/06	78.1	70.62	57	69.50	69.30	21.1	43,250	0.05%
2021/08/05	27	71.05	41	71.64	71.60	-14	43,441	-0.03%
2021/08/04	28	71.35	17.2	70.93	69.70	10.8	43,842	0.02%
2021/08/03	4	69.73	9.2	69.14	69.00	-5.2	43,935	-0.01%
2021/08/02	19.1	68.85	54	68.82	68.70	-34.9	44,212	-0.08%
2021/07/30	44	71.29	34.6	71.30	69.80	9.5	44,358	0.02%
2021/07/29	132.3	69.13	33	70.28	71.80	99.3	44,148	0.22%	大買/
2021/07/28	54.3	67.41	35	67.33	67.60	19.3	44,340	0.04%
2021/07/27	113.1	73.07	105.2	73.57	71.70	7.9	44,608	0.02%	大買/大賣/
2021/07/26	169.2	70.54	97.1	69.90	71.20	72.1	43,726	0.16%	大買/
2021/07/23	65	69.59	20	69.19	67.90	45	43,313	0.10%
2021/07/22	45.5	69.37	51.6	69.57	69.30	-6.1	43,250	-0.01%
2021/07/21	66.1	67.60	39	67.29	66.40	27.1	43,084	0.06%
2021/07/20	77.1	66.80	32.1	65.74	65.10	45	44,059	0.10%
2021/07/19	22	67.12	34	67.44	67.10	-12	45,994	-0.03%
2021/07/16	27	65.51	14	65.83	65.10	13	47,289	0.03%
2021/07/15	116.2	65.71	154	65.51	65.50	-37.8	50,274	-0.08%	大買/大賣/
2021/07/14	97	67.23	73	66.59	66.50	24	51,027	0.05%
2021/07/13	241.4	68.23	195.3	68.17	67.10	46.1	50,995	0.09%	大買/大賣/
2021/07/12	85.4	65.70	100.2	67.12	67.70	-14.8	49,305	-0.03%
2021/07/09	8	64.65	156.3	64.05	63.90	-148.3	48,631	-0.30%	大賣/鉅額交易
2021/07/08	245	65.22	91.2	64.60	64.20	153.8	49,415	0.31%	大買/鉅額交易
2021/07/07	163.4	63.75	241.3	65.08	65.70	-77.8	49,823	-0.16%	大買/大賣/
2021/07/06	7	61.14	4	61.05	60.70	3	49,067	0.01%
2021/07/05	20.1	62.17	8.5	62.41	62.00	11.6	50,883	0.02%
2021/07/02	1	61.00	21	60.34	61.30	-20	51,926	-0.04%
2021/07/01	45	59.36	137	59.15	58.80	-92	52,148	-0.18%	大賣/
2021/06/30	36	62.48	32	61.70	61.10	4	51,772	0.01%
2021/06/29	43	63.14	175	62.39	62.00	-132	51,477	-0.26%	大賣/鉅額交易
2021/06/28	6.4	61.08	346	61.06	61.00	-339.6	50,641	-0.67%	大賣/鉅額交易
2021/06/25	211.3	62.87	42	62.06	60.90	169.3	50,287	0.34%	大買/鉅額交易
2021/06/24	225.1	62.92	134	62.98	62.80	91.1	49,465	0.18%	大買/大賣/
2021/06/23	190	61.61	139.1	62.23	64.50	51	48,366	0.11%	大買/大賣/
2021/06/22	138	60.27	108.5	60.92	59.60	29.6	46,598	0.06%	大買/大賣/
2021/06/21	72.2	58.40	46	58.94	59.20	26.2	45,198	0.06%
2021/06/18	229.3	59.23	182	59.25	58.00	47.3	44,400	0.11%	大買/大賣/
2021/06/17	28	55.69	29	55.40	56.50	-1	42,212	0.00%
2021/06/16	18	53.95	3	54.70	53.20	15	41,615	0.04%
2021/06/15	2	54.35	79	54.49	54.50	-77	41,494	-0.19%
2021/06/11	65	54.44	7	53.90	53.70	58	41,405	0.14%
2021/06/10	153	56.13	57.4	55.07	55.10	95.6	41,386	0.23%	大買/
2021/06/09	101	55.10	55	55.02	54.50	46	40,538	0.11%	大買/
2021/06/08	33.4	54.06	42	53.83	53.40	-8.6	39,603	-0.02%
2021/06/07	6	49.96	16.3	50.99	52.30	-10.3	38,610	-0.03%
2021/06/04	24	52.48	65	52.68	51.50	-41	38,533	-0.11%
2021/06/03	10.3	52.38	48	52.19	52.70	-37.8	38,248	-0.10%
2021/06/02	10	51.05	18	51.03	50.70	-8	37,984	-0.02%
2021/06/01	12	51.90	1.1	51.54	51.60	11	37,889	0.03%
2021/05/28	32.2	50.81	22	51.36	50.80	10.2	37,541	0.03%
2021/05/27	57	50.05	12.1	50.38	50.00	45	37,595	0.12%
2021/05/26	32	51.14	26	50.19	49.65	6	38,069	0.02%
2021/05/25	6	46.06	17.1	48.17	49.35	-11.1	37,991	-0.03%
2021/05/24	1	44.70	14	44.84	44.90	-13	37,818	-0.03%
2021/05/21	1	43.50	1	44.05	44.10	0	37,958	0.00%
2021/05/20	1	44.05	3	43.48	42.90	-2	38,330	-0.01%
2021/05/19	3	44.72	9	44.95	45.55	-6	38,318	-0.02%
2021/05/18	13	44.63	28	43.93	45.15	-15	38,251	-0.04%
2021/05/17	31.1	41.81	9	42.83	41.35	22.1	38,136	0.06%
2021/05/14	21	45.38	13	45.40	44.45	8	37,652	0.02%
2021/05/13	20.3	46.05	48	46.22	46.10	-27.7	37,223	-0.07%
2021/05/12	25	46.74	22	46.50	45.20	3	36,716	0.01%
2021/05/11	45	48.66	49.1	48.70	48.10	-4.1	35,969	-0.01%
2021/05/10	62	52.23	211.4	51.59	51.50	-149.4	35,516	-0.42%	大賣/鉅額交易
2021/05/07	21.1	53.61	23	53.81	54.70	-1.9	35,156	-0.01%
2021/05/06	23	52.59	35	51.41	51.20	-12	34,824	-0.03%
2021/05/05	140	53.91	15	53.49	51.80	125	34,990	0.36%	大買/鉅額交易
2021/05/04	38	52.96	58	53.26	55.20	-20	34,372	-0.06%
2021/05/03	81	57.09	42	56.50	54.90	39	33,362	0.12%
2021/04/29	15	57.64	6.1	57.96	58.00	8.9	32,885	0.03%
2021/04/28	59	57.34	28.1	57.48	56.90	31	32,626	0.09%
2021/04/27	53.2	56.81	17	57.06	56.10	36.2	32,409	0.11%
2021/04/26	139.8	59.92	26.1	59.87	58.80	113.7	31,778	0.36%	大買/鉅額交易
2021/04/23	95.1	57.26	67.1	57.55	58.30	27.9	30,344	0.09%
2021/04/22	42.1	56.60	36.1	56.48	53.00	6	29,151	0.02%
2021/04/21	52.1	56.45	62	57.11	56.40	-9.9	27,746	-0.04%
2021/04/20	26	51.63	86.5	52.30	52.90	-60.5	24,892	-0.24%
2021/04/19	19	48.43	73	47.91	48.15	-54	23,884	-0.23%
2021/04/16	21	46.52	18	46.40	46.15	3	23,470	0.01%
2021/04/15	41.5	46.02	10	46.33	46.50	31.5	23,342	0.13%
2021/04/14	55	46.69	99	47.88	46.55	-44	23,124	-0.19%
2021/04/13	47.5	50.43	61	50.90	48.20	-13.5	22,165	-0.06%
2021/04/12	15	49.44	15	49.33	48.60	0	20,842	0.00%
2021/04/09	44.5	49.28	28	48.89	48.55	16.5	20,153	0.08%
2021/04/08	38	46.19	87	46.50	48.00	-49	18,280	-0.27%
2021/04/07	1	43.80	10	43.39	43.65	-9	17,193	-0.05%
2021/04/06	1	41.45	14	42.21	42.45	-13	17,560	-0.07%
2021/04/01	7	41.96	3	41.70	41.75	4	17,712	0.02%
2021/03/31	5	41.67	15	42.20	42.20	-10	17,669	-0.06%
2021/03/30	8	41.33	2	41.30	41.25	6	17,764	0.03%
2021/03/29	11	41.35	21	41.40	41.60	-10	18,033	-0.06%
2021/03/26	5	41.30	8	40.96	41.15	-3	18,784	-0.02%
2021/03/24	10	41.05	0	41.25	41.00	10	19,006	0.05%
2021/03/23	5.1	41.22	1	41.15	41.15	4.1	19,321	0.02%
2021/03/19	21	41.52	2	41.60	41.55	19	19,841	0.10%
2021/03/18	5	42.48	1	42.20	42.20	4	20,037	0.02%
2021/03/17	10	43.01	5	42.85	43.00	5	20,750	0.02%
2021/03/16	3	42.60	25	42.57	43.30	-22	21,165	-0.10%
2021/03/15	4	41.33	0	0.00	41.55	4	23,087	0.02%
2021/03/12	0	0.00	1	41.10	41.25	-1	24,180	0.00%
2021/03/11	2	40.98	8	41.06	41.15	-6	25,079	-0.02%
2021/03/10	12	40.53	0	0.00	40.30	12	27,227	0.04%
2021/03/09	17	40.72	1	40.80	40.80	16	28,202	0.06%
2021/03/08	5	42.70	21	42.26	41.60	-16	28,620	-0.06%
2021/03/05	22	40.95	0	0.00	40.85	22	29,173	0.08%
2021/03/04	1	42.00	6	41.97	42.00	-5	29,757	-0.02%
2021/03/03	25	42.26	0	0.00	42.45	25	29,771	0.08%
2021/03/02	14	44.84	2	45.08	43.20	12	29,757	0.04%
2021/02/26	56	45.83	52	45.46	44.80	4	29,441	0.01%
2021/02/25	33	45.35	51	45.58	46.50	-18	28,947	-0.06%
2021/02/24	22	43.42	10	43.83	42.90	12	28,334	0.04%
2021/02/23	71	43.89	25	43.94	43.40	46	28,170	0.16%
2021/02/22	15.4	43.55	44	43.95	43.50	-28.6	27,996	-0.10%
2021/02/19	19.3	42.84	17	42.97	43.25	2.3	27,507	0.01%
2021/02/18	5.3	42.02	24	42.36	42.45	-18.7	27,405	-0.07%
2021/02/17	0	0.00	20	40.45	40.90	-20	27,170	-0.07%
2021/02/05	3	38.87	0	0.00	38.65	3	26,937	0.01%
2021/02/04	10	39.00	0	0.00	38.95	10	26,891	0.04%
2021/02/02	0	0.00	1	39.95	39.70	-1	26,830	0.00%
2021/02/01	13	39.11	1	39.00	39.00	12	26,794	0.04%
2021/01/29	3	40.12	7	40.26	40.00	-4	26,700	-0.01%
2021/01/28	14	40.89	4	41.14	41.00	10	26,567	0.04%
2021/01/27	8	41.88	19	41.58	41.45	-11	26,466	-0.04%
2021/01/26	0	0.00	2	39.90	40.20	-2	25,920	-0.01%
2021/01/25	1	39.95	7	40.29	40.40	-6	25,874	-0.02%
2021/01/22	11	40.20	17	40.12	40.45	-6	25,767	-0.02%
2021/01/21	28	39.47	6	38.88	38.35	22	25,526	0.09%
2021/01/20	17	39.93	19	39.95	39.20	-2	25,271	-0.01%
2021/01/19	8	43.32	8	43.73	42.95	0	24,844	0.00%
2021/01/18	10	42.91	2	43.25	43.45	8	24,675	0.03%
2021/01/15	40	44.43	39	44.40	43.85	1	24,390	0.00%
2021/01/14	10	43.48	42	43.49	43.35	-32	23,214	-0.14%
2021/01/13	23	43.18	30	43.17	43.20	-7	22,781	-0.03%
2021/01/12	21	41.90	10	42.00	41.90	11	22,334	0.05%
2021/01/11	20	42.69	3	42.48	42.95	17	22,159	0.08%
2021/01/08	3	41.73	65	42.31	42.00	-62	22,102	-0.28%
2021/01/07	60	42.44	8	42.29	42.00	52	22,321	0.23%
2021/01/06	15	42.14	24	41.54	41.55	-9	22,178	-0.04%
2021/01/05	1	42.10	151	42.16	42.25	-150	21,936	-0.68%	大賣/鉅額交易
2021/01/04	20	42.22	2.3	42.06	41.80	17.7	21,825	0.08%
2020/12/31	57	43.52	40	42.83	42.80	17	21,588	0.08%
2020/12/30	92	44.10	18	44.11	43.65	74	21,398	0.35%
2020/12/29	97	43.98	39	43.98	43.90	58	21,047	0.28%
2020/12/28	10.3	41.86	89	42.50	42.65	-78.7	20,134	-0.39%
2020/12/25	2	41.70	4	42.18	41.70	-2	19,751	-0.01%
2020/12/24	4	42.13	2	42.63	42.20	2	19,574	0.01%
2020/12/23	5	42.55	9	42.61	42.60	-4	19,383	-0.02%
2020/12/22	14	43.09	15	43.30	41.80	-1	19,094	-0.01%
2020/12/21	5	40.80	1	41.05	41.50	4	18,269	0.02%
2020/12/18	11	41.09	9	41.10	41.10	2	18,105	0.01%
2020/12/17	13	41.18	309	41.26	41.10	-296	17,956	-1.65%	大賣/鉅額交易
2020/12/16	2	42.65	4	42.71	42.50	-2	17,643	-0.01%
2020/12/15	47	43.41	6	43.03	41.60	41	17,424	0.24%
2020/12/14	26	43.81	40	43.75	43.40	-14	17,103	-0.08%
2020/12/11	66	44.70	29	44.51	44.25	37	16,861	0.22%
2020/12/10	49	44.90	39.1	44.84	44.05	9.9	15,993	0.06%
2020/12/09	278	46.41	209	46.53	45.70	69	15,207	0.45%	大買/大賣/
2020/12/08	87	43.96	93	45.25	45.70	-6	13,020	-0.05%
2020/12/07	211	44.54	132	43.29	43.05	79	11,934	0.66%	大買/大賣/
2020/12/04	213	42.70	160	44.07	44.30	53	11,044	0.48%	大買/大賣/
2020/12/03	58	40.08	78	42.21	42.55	-20	8,896	-0.22%
2020/12/02	46	39.02	25	39.06	38.70	21	8,094	0.26%
2020/12/01	75	38.85	20	38.69	38.70	55	7,662	0.72%
2020/11/30	150	38.95	43	38.41	37.75	107	7,067	1.51%	大買/鉅額交易
2020/11/27	1	35.90	20	36.33	36.20	-19	6,504	-0.29%
2020/11/26	9	36.32	24	36.23	36.25	-15	6,560	-0.23%
2020/11/25	4	35.58	2	35.43	35.25	2	6,471	0.03%
2020/11/24	6	35.69	30	35.77	35.40	-24	6,440	-0.37%
2020/11/23	4	35.40	17	35.87	35.95	-13	6,216	-0.21%
2020/11/19	1	34.00	1	33.80	33.85	0	5,733	0.00%
2020/11/18	1	33.45	0	0.00	33.40	1	5,645	0.02%
2020/11/17	4	33.98	205	33.53	33.50	-201	5,675	-3.54%	大賣/鉅額交易
2020/11/16	0	0.00	11	33.10	33.15	-11	5,760	-0.19%
2020/11/11	0	0.00	6	33.00	32.85	-6	6,233	-0.10%
2020/11/09	8	32.69	1	32.70	32.55	7	6,280	0.11%
2020/11/03	0	0.00	8	32.80	32.90	-8	6,647	-0.12%
2020/11/02	0	0.00	7	32.16	32.50	-7	6,846	-0.10%
2020/10/30	0	0.00	3	32.03	31.65	-3	6,946	-0.04%
2020/10/29	10	32.25	7	32.15	32.35	3	7,069	0.04%
2020/10/28	3	32.92	0	0.00	32.85	3	7,182	0.04%
2020/10/27	2	33.35	0	0.00	33.40	2	7,980	0.03%
2020/10/26	1	33.55	9	33.79	33.55	-8	8,108	-0.10%
2020/10/23	9	33.90	0	0.00	33.90	9	8,170	0.11%
2020/10/22	4	34.43	5	34.76	34.20	-1	8,650	-0.01%
2020/10/19	0	0.00	1	34.60	34.50	-1	8,956	-0.01%
2020/10/16	5	34.97	13	35.31	34.50	-8	8,991	-0.09%
2020/10/15	12	35.70	8	35.58	35.60	4	8,927	0.04%
2020/10/14	0	0.00	2	34.05	34.25	-2	8,613	-0.02%
2020/10/13	0	0.00	15	33.30	33.45	-15	8,718	-0.17%
2020/10/12	1	33.75	0	0.00	33.50	1	8,986	0.01%
2020/10/08	8	34.42	2	34.65	34.20	6	9,028	0.07%
2020/10/06	2	34.25	0	0.00	34.25	2	9,169	0.02%
2020/10/05	2	34.10	4	34.38	34.10	-2	9,303	-0.02%
2020/09/29	3	33.78	2	33.70	33.75	1	9,617	0.01%
2020/09/28	4	34.13	7	34.14	33.90	-3	9,959	-0.03%
2020/09/25	12	32.93	7	33.59	33.25	5	10,610	0.05%
2020/09/24	12	33.40	0	0.00	33.35	12	11,107	0.11%
2020/09/23	2	34.55	2	34.55	34.55	0	11,120	0.00%
2020/09/22	0	0.00	3	34.50	34.55	-3	11,169	-0.03%
2020/09/21	11	34.97	1	35.80	34.90	10	11,158	0.09%
2020/09/17	5	35.89	8	36.06	36.10	-3	11,111	-0.03%
2020/09/16	7	35.74	102	35.46	35.45	-95	10,976	-0.87%	大賣/
2020/09/15	4	35.45	2	35.60	35.30	2	10,937	0.02%
2020/09/14	7	35.20	1	35.10	35.10	6	11,011	0.05%
2020/09/11	5	35.09	2	35.70	35.05	3	11,033	0.03%
2020/09/10	12	35.54	2	36.25	35.45	10	11,042	0.09%
2020/09/09	3	35.48	8	35.11	35.90	-5	11,088	-0.05%
2020/09/08	4	35.43	0	0.00	35.25	4	11,062	0.04%
2020/09/07	21	36.31	13	36.20	35.50	8	11,222	0.07%
2020/09/04	8	34.80	10	35.60	36.00	-2	10,950	-0.02%
2020/09/03	12	35.42	25	35.92	35.35	-13	10,853	-0.12%
2020/09/02	51	35.52	5	35.40	35.60	46	10,878	0.42%
2020/09/01	18	34.87	16	34.86	34.85	2	11,131	0.02%
2020/08/31	0	0.00	23	34.80	34.80	-23	10,967	-0.21%
2020/08/28	5	34.46	2	34.35	34.40	3	10,840	0.03%
2020/08/27	7	35.14	8	34.68	35.15	-1	10,857	-0.01%
2020/08/26	0	0.00	30	33.91	33.90	-30	10,986	-0.27%
2020/08/25	0	0.00	1	33.85	33.60	-1	11,005	-0.01%
2020/08/24	1	33.40	4	33.40	33.45	-3	11,001	-0.03%
2020/08/21	7	33.65	8	33.70	33.65	-1	11,014	-0.01%
2020/08/20	37	34.24	28	33.02	33.00	9	11,012	0.08%
2020/08/19	34	36.11	1	35.50	35.65	33	10,851	0.30%
2020/08/18	5	36.88	33	36.87	36.45	-28	10,844	-0.26%
2020/08/17	2	36.30	14	36.54	36.85	-12	10,705	-0.11%
2020/08/14	4	35.29	0	0.00	35.40	4	10,541	0.04%
2020/08/13	27	35.28	0	35.35	35.20	27	10,583	0.25%
2020/08/12	0	0.00	2	35.53	35.55	-2	10,578	-0.02%
2020/08/11	5	35.66	6.1	35.75	35.40	-1.1	10,619	-0.01%
2020/08/10	8	35.31	4	36.00	35.20	4	10,633	0.04%
2020/08/07	6	36.58	205	35.80	35.75	-199	10,730	-1.85%	大賣/鉅額交易
2020/08/06	6	37.15	61	37.39	37.45	-55	10,749	-0.51%
2020/08/05	7	37.28	1	36.95	36.90	6	10,688	0.06%
2020/08/04	15	37.09	16	37.18	37.10	-1	10,597	-0.01%
2020/08/03	69	37.12	13	36.72	36.85	56	10,564	0.53%
2020/07/31	217	37.17	31	37.42	37.15	186	10,441	1.78%	大買/鉅額交易
2020/07/30	18	35.85	32	36.16	36.35	-14	9,654	-0.15%
2020/07/29	9	35.67	10	35.71	35.50	-1	9,631	-0.01%
2020/07/28	77	36.29	52	36.11	35.65	25	9,736	0.26%
2020/07/27	23	35.03	22	35.11	35.25	1	9,497	0.01%
2020/07/24	12	34.30	42	34.61	34.25	-30	9,370	-0.32%
2020/07/23	4	34.85	34	35.45	34.85	-30	9,367	-0.32%
2020/07/22	66	35.08	3	35.10	35.05	63	9,487	0.66%
2020/07/21	9	35.18	23	35.24	34.85	-14	9,454	-0.15%
2020/07/20	1	34.60	6	34.50	34.50	-5	9,423	-0.05%
2020/07/17	24	35.53	18	35.26	34.85	6	9,443	0.06%
2020/07/16	65	35.21	52	35.10	35.60	13	9,483	0.14%
2020/07/15	6	33.90	66	33.92	34.20	-60	9,227	-0.65%
2020/07/14	5	33.67	143	33.54	33.50	-138	9,231	-1.49%	大賣/鉅額交易
2020/07/13	14	34.46	1	34.10	34.30	13	9,247	0.14%
2020/07/10	59	35.83	3	35.85	35.55	56	9,270	0.60%
2020/07/09	17	36.96	3	37.10	36.70	14	9,162	0.15%
2020/07/08	186	37.36	2	37.00	37.20	184	9,011	2.04%	大買/鉅額交易
2020/07/07	297	37.59	26	36.95	37.00	271	8,909	3.04%	大買/鉅額交易
2020/07/06	37	38.66	91	38.74	38.55	-54	8,697	-0.62%
2020/07/03	28	35.38	45	35.35	36.45	-17	8,188	-0.21%
2020/07/02	0	0.00	1	34.25	34.20	-1	7,697	-0.01%
2020/07/01	1	33.80	1	34.05	33.80	0	7,699	0.00%
2020/06/30	2	33.40	0	0.00	33.40	2	7,723	0.03%
2020/06/24	8	33.33	1	33.35	33.30	7	7,783	0.09%
2020/06/23	6	33.62	0	0.00	33.55	6	7,879	0.08%
2020/06/22	0	33.50	0	0.00	33.50	0	7,964	0.00%
2020/06/19	4	34.09	8	33.78	33.60	-4	8,082	-0.05%
2020/06/18	6	33.47	1.1	33.46	33.50	4.9	8,038	0.06%
2020/06/17	0	0.00	31	33.63	33.75	-31	8,047	-0.39%
2020/06/16	4	33.86	8	34.10	33.95	-4	8,149	-0.05%
2020/06/15	34	33.61	11	33.77	33.30	23	8,200	0.28%
2020/06/12	12	33.18	9	33.51	34.15	3	8,265	0.04%
2020/06/11	1	32.85	13	33.19	32.75	-12	8,149	-0.15%
2020/06/10	28	33.63	0	0.00	33.70	28	8,183	0.34%
2020/06/09	102	34.46	53	33.89	33.90	49	8,370	0.59%	大買/
2020/06/08	15	35.11	40	34.72	34.85	-25	8,405	-0.30%
2020/06/05	1	34.00	7	33.97	33.90	-6	8,023	-0.07%
2020/06/04	13.1	33.81	2	33.70	33.60	11.1	8,147	0.14%
2020/06/03	1	34.15	0	0.00	34.15	1	8,189	0.01%
2020/06/02	12	34.39	32	34.26	34.55	-20	8,115	-0.25%
2020/06/01	1	33.60	4	33.05	33.60	-3	7,927	-0.04%
2020/05/29	12	33.08	1	33.10	32.75	11	7,968	0.14%
2020/05/28	2	33.80	19	33.53	33.10	-17	8,140	-0.21%
2020/05/27	17	33.64	2	32.95	33.20	15	8,364	0.18%
2020/05/26	1	33.65	5	33.95	33.50	-4	8,744	-0.05%
2020/05/25	0	0.00	11	33.54	33.70	-11	8,973	-0.12%
2020/05/22	17	33.00	2	32.98	32.60	15	8,967	0.17%
2020/05/21	1	33.65	1	33.65	33.65	0	8,967	0.00%
2020/05/20	8	33.60	2	33.63	33.55	6	9,054	0.07%
2020/05/19	1	33.05	1	33.25	33.20	0	9,104	0.00%
2020/05/18	12	32.96	4	32.98	32.40	8	9,309	0.09%
2020/05/15	4	33.51	14	34.09	33.45	-10	9,366	-0.11%
2020/05/14	1	33.70	6	33.97	33.70	-5	9,582	-0.05%
2020/05/13	2	34.20	18	34.05	34.40	-16	9,598	-0.17%
2020/05/12	5	33.70	33	33.87	33.40	-28	9,448	-0.30%
2020/05/11	16	33.06	1	33.00	33.05	15	9,464	0.16%
2020/05/08	3	33.15	4	33.36	32.70	-1	9,395	-0.01%
2020/05/07	0	0.00	5	32.92	32.70	-5	9,277	-0.05%
2020/05/06	20	32.60	6	32.90	32.35	14	9,233	0.15%
2020/05/05	12	32.66	0	0.00	32.55	12	9,207	0.13%
2020/05/04	54	32.87	4	32.28	32.85	50	9,141	0.55%
2020/04/30	3	32.08	35	31.94	32.70	-32	8,989	-0.36%
2020/04/28	32	31.37	0	0.00	30.95	32	8,819	0.36%
2020/04/27	7	30.31	58	30.50	30.70	-51	8,850	-0.58%
2020/04/24	1	29.30	0	0.00	29.40	1	8,714	0.01%
2020/04/23	4	29.29	22	29.32	29.30	-18	8,710	-0.21%
2020/04/22	1	28.15	7	28.96	29.05	-6	8,702	-0.07%
2020/04/21	2	29.15	7	29.42	28.75	-5	8,808	-0.06%
2020/04/20	0	0.00	15	29.03	29.00	-15	8,715	-0.17%
2020/04/17	0	0.00	5	28.80	28.80	-5	8,765	-0.06%
2020/04/15	2	28.95	20	29.16	29.05	-18	8,664	-0.21%
2020/04/14	0	0.00	14	28.72	28.65	-14	8,655	-0.16%
2020/04/10	18	28.26	3	28.23	28.30	15	8,761	0.17%
2020/04/09	23	28.55	22	29.32	28.45	1	9,015	0.01%
2020/04/08	3	28.62	25	27.90	28.90	-22	9,001	-0.24%
2020/04/07	0	0.00	10	27.20	27.30	-10	8,905	-0.11%
2020/04/06	0	0.00	6	26.34	26.60	-6	9,145	-0.07%
2020/04/01	3	25.98	2	26.20	26.15	1	9,526	0.01%
2020/03/30	1	24.65	1	25.35	25.70	0	9,638	0.00%
2020/03/27	27	26.16	6	26.23	25.60	21	9,646	0.22%
2020/03/26	5	25.97	2	26.05	26.05	3	9,570	0.03%
2020/03/25	2	25.80	12	25.96	26.00	-10	9,519	-0.11%
2020/03/24	0	0.00	30	24.11	23.90	-30	9,452	-0.32%
2020/03/23	21	22.78	1	23.25	22.60	20	9,873	0.20%
2020/03/20	0	0.00	19	24.06	24.30	-19	10,014	-0.19%
2020/03/19	21	22.76	4	22.95	22.55	17	10,038	0.17%
2020/03/18	12	25.92	23	25.86	25.05	-11	10,011	-0.11%
2020/03/17	23	25.51	2	25.45	25.05	21	10,270	0.20%
2020/03/16	12	27.12	1	26.75	26.45	11	10,196	0.11%
2020/03/13	4	27.40	6	27.31	27.90	-2	10,206	-0.02%
2020/03/12	2	30.20	4	30.35	30.20	-2	10,016	-0.02%
2020/03/11	14	32.41	4.1	33.09	32.40	9.9	10,010	0.10%
2020/03/10	7	32.34	25	32.93	33.05	-18	10,412	-0.17%
2020/03/09	20	33.37	4	33.65	33.00	16	10,701	0.15%
2020/03/06	6	34.84	1	34.75	34.75	5	10,583	0.05%
2020/03/05	3	35.23	7	35.31	35.20	-4	10,574	-0.04%
2020/03/04	32	34.77	13	34.93	34.85	19	10,516	0.18%
2020/03/03	5	35.45	5	35.85	35.15	0	10,472	0.00%
2020/03/02	6	33.93	8	34.11	35.50	-2	10,424	-0.02%
2020/02/27	68	35.80	28	35.77	34.15	40	10,167	0.39%
2020/02/26	13	35.85	27	35.66	36.00	-14	9,735	-0.14%
2020/02/25	1	35.10	4	34.95	35.15	-3	9,448	-0.03%
2020/02/24	18	35.07	0	0.00	35.00	18	9,393	0.19%
2020/02/21	29	35.11	7	35.41	35.40	22	9,348	0.24%
2020/02/20	3	35.15	4	35.11	35.00	-1	9,230	-0.01%
2020/02/19	21	35.21	9	35.37	35.30	12	9,113	0.13%
2020/02/18	4	34.66	2	34.55	34.65	2	8,882	0.02%
2020/02/17	9	35.22	11	34.96	34.65	-2	8,773	-0.02%
2020/02/14	1	34.05	32	33.78	34.00	-31	8,475	-0.37%
2020/02/13	1	33.75	1	33.35	33.50	0	8,308	0.00%
2020/02/12	8	33.58	8	33.88	33.60	0	8,348	0.00%
2020/02/11	0	0.00	15	32.15	32.20	-15	8,274	-0.18%
2020/02/10	16	31.25	1	31.60	31.60	15	8,344	0.18%
2020/02/07	1	32.00	0	0.00	31.85	1	8,493	0.01%
2020/02/06	0	0.00	11	32.49	32.40	-11	8,669	-0.13%
2020/02/05	3	32.57	5	32.49	31.80	-2	8,800	-0.02%
2020/02/04	5	31.80	24	31.87	32.10	-19	8,800	-0.22%
2020/02/03	23	29.87	25	30.98	31.20	-2	8,871	-0.02%
2020/01/31	5	32.42	0	0.00	32.50	5	8,827	0.06%
2020/01/30	5	32.48	2	32.30	32.25	3	9,107	0.03%
2020/01/20	2	35.85	1	35.85	35.80	1	9,084	0.01%
2020/01/16	1	35.55	1	35.45	35.45	0	9,526	0.00%
2020/01/15	7	35.88	25	35.75	35.55	-18	9,835	-0.18%
2020/01/14	0	0.00	28	35.51	35.40	-28	9,947	-0.28%
2020/01/13	0	0.00	2	34.35	35.15	-2	10,704	-0.02%
2020/01/10	1	34.15	0	0.00	34.15	1	11,060	0.01%
2020/01/09	5	34.38	0	0.00	34.30	5	11,048	0.05%
2020/01/08	9	34.20	2	34.08	34.00	7	11,063	0.06%
2020/01/07	4	34.95	0	0.00	34.80	4	11,090	0.04%
2020/01/06	21	35.60	2	35.58	35.20	19	11,228	0.17%
2020/01/03	26	36.75	40	36.87	36.25	-14	11,149	-0.13%
2020/01/02	5	36.74	9	36.86	36.90	-4	10,906	-0.04%
2019/12/31	5	36.47	4	36.64	36.35	1	10,825	0.01%
2019/12/30	5	37.16	6	37.48	37.10	-1	10,750	-0.01%
2019/12/27	16	36.82	66	37.02	37.30	-50	10,473	-0.48%
2019/12/25	2	36.40	3	36.20	36.10	-1	10,177	-0.01%
2019/12/24	1	35.95	0	0.00	35.80	1	10,039	0.01%
2019/12/23	23	36.03	2	36.10	36.10	21	10,132	0.21%
2019/12/19	4	35.90	2	35.90	35.90	2	10,473	0.02%
2019/12/18	30	36.69	33	36.88	36.30	-3	10,454	-0.03%
2019/12/17	3	35.80	18	36.36	36.60	-15	10,055	-0.15%
2019/12/16	39	36.29	3	36.27	36.05	36	10,068	0.36%
2019/12/13	9	35.77	12	35.35	35.60	-3	9,918	-0.03%
2019/12/12	24	36.34	17	36.47	35.50	7	9,803	0.07%
2019/12/11	2	35.40	10	35.35	35.50	-8	9,404	-0.09%
2019/12/10	8	35.60	3	35.78	35.75	5	9,363	0.05%
2019/12/09	1	35.60	6	35.43	35.30	-5	9,240	-0.05%
2019/12/06	0	0.00	3	35.15	35.55	-3	9,233	-0.03%
2019/12/05	14	35.67	34	35.82	35.25	-20	9,090	-0.22%
2019/12/04	25	34.73	10	34.60	34.85	15	8,701	0.17%
2019/12/02	1	32.95	0	0.00	33.05	1	8,328	0.01%
2019/11/29	0	0.00	1	33.65	33.45	-1	8,386	-0.01%
2019/11/27	0	0.00	10	34.15	34.10	-10	8,529	-0.12%
2019/11/22	4	33.18	1	33.25	33.05	3	8,719	0.03%
2019/11/19	7	33.35	1	33.55	33.60	6	8,826	0.07%
2019/11/18	1	33.35	0	0.00	33.35	1	8,874	0.01%
2019/11/14	1	33.00	10	33.00	33.00	-9	9,074	-0.10%
2019/11/12	34	33.55	34	33.27	33.60	0	9,106	0.00%
2019/11/11	25	33.63	0	0.00	33.00	25	9,114	0.27%
2019/11/08	2	34.33	6	34.37	34.30	-4	9,043	-0.04%
2019/11/07	13	35.18	10	35.10	35.05	3	9,033	0.03%
2019/11/06	6	36.47	5	36.37	35.75	1	9,078	0.01%
2019/11/05	12	36.48	3	36.10	36.00	9	8,993	0.10%
2019/11/04	0	0.00	13	36.19	35.80	-13	8,863	-0.15%
2019/11/01	1	35.20	0	0.00	35.70	1	8,740	0.01%
2019/10/31	11	35.14	0	0.00	35.05	11	8,780	0.13%
2019/10/30	11	35.80	0	0.00	35.80	11	8,690	0.13%
2019/10/29	19	36.37	9	36.48	36.05	10	8,683	0.12%
2019/10/28	3	35.67	11	35.52	35.60	-8	8,555	-0.09%
2019/10/25	13	36.22	33	35.97	35.50	-20	8,580	-0.23%
2019/10/24	35	36.67	18	36.43	36.70	17	8,427	0.20%
2019/10/23	17	36.52	28	36.38	36.35	-11	8,296	-0.13%
2019/10/22	20	36.11	4	36.24	36.15	16	8,261	0.19%
2019/10/21	15	36.10	47	36.21	36.30	-32	8,106	-0.39%
2019/10/18	29	34.45	39	34.60	34.80	-10	7,458	-0.13%
2019/10/16	4	33.18	2	33.30	33.20	2	7,345	0.03%
2019/10/15	3	33.83	1	34.20	33.40	2	7,326	0.03%
2019/10/14	8	33.80	25	33.97	33.75	-17	7,233	-0.24%
2019/10/09	0	0.00	1	32.90	32.70	-1	7,081	-0.01%
2019/10/08	21	32.85	1	33.65	32.90	20	7,118	0.28%
2019/10/07	1	33.50	10	33.70	33.45	-9	7,175	-0.13%
2019/10/04	21	34.15	0	0.00	33.85	21	7,280	0.29%
2019/10/03	1	34.10	3	33.67	34.10	-2	7,323	-0.03%
2019/10/01	2	34.25	10	34.27	34.60	-8	7,428	-0.11%
2019/09/27	13	33.79	0	0.00	33.65	13	7,471	0.17%
2019/09/26	2	34.75	6	34.24	34.10	-4	7,535	-0.05%
2019/09/25	2	34.23	8	34.23	34.50	-6	7,686	-0.08%
2019/09/24	10	34.41	16	34.56	34.15	-6	7,755	-0.08%
2019/09/23	3	33.68	1	33.60	33.75	2	7,525	0.03%
2019/09/20	2	33.48	0	0.00	33.45	2	7,554	0.03%
2019/09/19	2	33.33	11	33.34	33.50	-9	7,653	-0.12%
2019/09/18	1	32.55	1	32.55	32.55	0	7,571	0.00%
2019/09/16	1	32.35	0	0.00	32.20	1	7,696	0.01%
2019/09/10	0	0.00	11	31.87	31.90	-11	8,037	-0.14%
2019/09/09	2	32.60	0	0.00	32.35	2	8,377	0.02%
2019/09/06	1	33.10	17	33.08	32.90	-16	8,430	-0.19%
2019/09/05	0	0.00	2	32.85	32.90	-2	8,426	-0.02%
2019/09/04	0	0.00	14	32.85	32.85	-14	8,683	-0.16%
2019/09/03	6	33.00	6	32.53	32.50	0	8,754	0.00%
2019/08/30	18	32.67	1	32.60	32.10	17	8,713	0.20%
2019/08/29	13	32.17	1	32.50	32.30	12	8,640	0.14%
2019/08/28	5	32.33	4	32.39	32.55	1	8,568	0.01%
2019/08/27	1	31.65	0	0.00	31.40	1	8,406	0.01%
2019/08/26	2	31.83	4	31.68	31.50	-2	8,466	-0.02%
2019/08/23	1	32.40	0	0.00	32.40	1	8,468	0.01%
2019/08/22	2	32.40	0	32.45	32.40	2	8,490	0.02%
2019/08/20	30	33.08	2	33.35	32.90	28	8,487	0.33%
2019/08/19	6	33.28	12	33.55	33.40	-6	8,459	-0.07%
2019/08/16	1	32.60	0	0.00	32.50	1	8,412	0.01%
2019/08/15	2	31.80	4	31.79	31.85	-2	8,490	-0.02%
2019/08/14	0	0.00	1	33.05	32.50	-1	8,552	-0.01%
2019/08/13	32	32.64	1	32.65	32.50	31	8,640	0.36%
2019/08/12	4	32.53	17	32.49	32.45	-13	8,721	-0.15%
2019/08/08	6	33.23	2	32.90	32.85	4	8,736	0.05%
2019/08/07	6	33.48	3.2	33.38	33.20	2.8	8,803	0.03%
2019/08/06	3	33.50	2	34.13	34.15	1	8,983	0.01%
2019/08/05	5	34.32	4	34.10	33.85	1	9,305	0.01%
2019/08/02	8	34.61	1	34.95	34.55	7	9,570	0.07%
2019/08/01	6	35.91	3	35.73	35.75	3	9,723	0.03%
2019/07/31	2	36.03	3	36.02	36.20	-1	9,932	-0.01%
2019/07/30	28	35.73	4	36.13	35.60	24	9,958	0.24%
2019/07/29	12	37.03	3	37.16	37.05	9	9,899	0.09%
2019/07/26	0	0.00	7	36.94	37.00	-7	9,916	-0.07%
2019/07/25	5	36.79	25	36.90	36.90	-20	9,947	-0.20%
2019/07/24	15	37.08	23	36.99	36.80	-8	10,024	-0.08%
2019/07/23	5	36.40	24	36.50	36.10	-19	10,242	-0.19%
2019/07/22	7	36.59	17	36.61	36.50	-10	10,750	-0.09%
2019/07/19	23	35.87	11	36.02	36.05	12	11,077	0.11%
2019/07/18	54	34.93	1	34.55	34.50	53	11,053	0.48%
2019/07/17	0	0.00	1	36.00	35.65	-1	11,077	-0.01%
2019/07/16	2	36.03	2	36.00	35.90	0	11,708	0.00%
2019/07/15	14	35.75	1	35.90	35.70	13	11,875	0.11%
2019/07/12	4	35.70	9	35.79	35.40	-5	12,082	-0.04%
2019/07/11	6	35.71	3	35.67	35.60	3	12,129	0.02%
2019/07/10	12	37.62	3	37.58	37.60	9	12,100	0.07%
2019/07/09	10	37.69	4	37.43	37.40	6	12,054	0.05%
2019/07/08	0	0.00	12	38.01	38.05	-12	12,117	-0.10%
2019/07/05	12	37.76	21	37.50	37.80	-9	12,158	-0.07%
2019/07/04	4	37.56	5	37.56	37.55	-1	12,166	-0.01%
2019/07/03	0	0.00	1	36.85	36.90	-1	12,483	-0.01%
2019/07/02	8	37.02	7	37.20	37.10	1	12,517	0.01%
2019/07/01	4	36.41	38	36.37	36.45	-34	12,550	-0.27%
2019/06/28	0	0.00	21	35.38	35.35	-21	12,808	-0.16%
2019/06/27	11	34.96	2	35.08	35.15	9	13,119	0.07%
2019/06/26	29	34.47	6	34.59	34.70	23	13,074	0.18%
2019/06/25	2	35.38	1	35.25	35.30	1	13,030	0.01%
2019/06/24	0	0.00	11	35.56	36.00	-11	12,960	-0.08%
2019/06/21	2	35.63	2	35.33	35.05	0	12,923	0.00%
2019/06/20	13	36.11	25	36.09	35.70	-12	12,880	-0.09%
2019/06/19	3	35.47	0	0.00	35.55	3	12,826	0.02%
2019/06/18	18	35.47	6	34.92	35.05	12	12,825	0.09%
2019/06/17	7	35.31	42	35.74	35.50	-35	12,844	-0.27%
2019/06/14	6	34.48	2	34.70	34.40	4	12,517	0.03%
2019/06/13	20	34.40	22	34.17	34.25	-2	12,543	-0.02%
2019/06/12	22	35.15	29	35.14	34.60	-7	12,564	-0.06%
2019/06/11	3	34.07	13	33.85	34.05	-10	12,406	-0.08%
2019/06/10	1	33.25	0	0.00	33.25	1	12,391	0.01%
2019/06/06	10	32.85	0	0.00	32.80	10	12,525	0.08%
2019/06/05	1	33.50	11	33.80	33.10	-10	12,542	-0.08%
2019/06/04	4	33.45	2	33.25	33.50	2	12,606	0.02%
2019/06/03	10	33.05	0	0.00	33.25	10	12,833	0.08%
2019/05/31	2	33.60	10	33.66	33.50	-8	13,007	-0.06%
2019/05/30	2	32.70	3	33.02	33.15	-1	13,059	-0.01%
2019/05/29	3	32.38	3	32.30	32.30	0	13,289	0.00%
2019/05/27	17	33.01	1	32.95	32.90	16	14,182	0.11%
2019/05/24	2	33.75	13	33.20	33.05	-11	14,485	-0.08%
2019/05/23	1	33.30	2	33.25	33.30	-1	14,617	-0.01%
2019/05/22	5	34.44	2	34.35	33.90	3	14,824	0.02%
2019/05/21	34	33.01	29	33.70	33.90	5	15,197	0.03%
2019/05/20	10	33.43	6	33.08	33.05	4	15,278	0.03%
2019/05/17	27	33.81	48	34.02	33.80	-21	15,570	-0.13%
2019/05/16	6	34.43	2	33.78	33.80	4	15,910	0.03%
2019/05/15	6	35.08	5	34.96	34.90	1	16,886	0.01%
2019/05/14	4	34.63	10	33.62	35.25	-6	17,494	-0.03%
2019/05/13	15	35.13	9	34.53	33.80	6	17,719	0.03%
2019/05/10	16	37.03	5	37.02	36.60	11	17,580	0.06%
2019/05/09	30	37.95	5	37.85	37.25	25	17,423	0.14%
2019/05/08	7	38.89	30	38.82	38.90	-23	17,313	-0.13%
2019/05/07	5	38.57	5	38.34	38.40	0	17,407	0.00%
2019/05/06	9	38.33	1	38.15	38.15	8	17,976	0.04%
2019/05/03	9	39.43	5	39.43	39.35	4	17,943	0.02%
2019/05/02	6	39.11	7	38.94	38.90	-1	17,968	-0.01%
2019/04/30	14	38.58	18	38.98	39.05	-4	18,100	-0.02%
2019/04/29	34	39.13	101	39.18	38.55	-67	17,988	-0.37%	大賣/
2019/04/26	28	40.69	9	41.04	41.15	19	17,730	0.11%
2019/04/25	19	39.90	46	40.55	40.55	-27	17,250	-0.16%
2019/04/24	56	39.54	20	39.71	39.40	36	16,889	0.21%
2019/04/23	42	39.34	14	39.04	39.00	28	16,911	0.17%
2019/04/22	100	40.26	54	40.77	39.25	46	17,008	0.27%
2019/04/19	7	38.45	5	39.00	39.00	2	16,563	0.01%
2019/04/18	6	38.59	27	38.81	37.85	-21	16,598	-0.13%
2019/04/17	39	38.29	14	38.45	38.25	25	16,622	0.15%
2019/04/16	3	37.70	6	37.80	38.05	-3	16,677	-0.02%
2019/04/15	5	37.54	4	37.30	37.30	1	16,926	0.01%
2019/04/12	21	37.46	11	37.30	37.25	10	17,317	0.06%
2019/04/11	31	38.45	11	38.23	38.10	20	17,415	0.11%
2019/04/10	6	39.22	6	39.35	39.35	0	17,356	0.00%
2019/04/09	48	39.90	42	40.17	39.60	6	17,404	0.03%
2019/04/08	5	39.68	10	39.39	39.30	-5	17,317	-0.03%
2019/04/03	5	39.32	2	39.35	39.20	3	17,378	0.02%
2019/04/02	6	39.31	37	38.82	39.45	-31	17,400	-0.18%
2019/04/01	6	37.64	27	37.81	37.90	-21	17,263	-0.12%
2019/03/29	4	36.59	3	36.90	36.90	1	17,149	0.01%
2019/03/28	5.3	36.97	6	36.83	36.55	-0.7	17,823	0.00%
2019/03/27	5	37.00	0	0.00	36.80	5	18,695	0.03%
2019/03/26	3	37.20	5	37.05	36.90	-2	19,704	-0.01%
2019/03/25	1	36.55	4	36.59	36.70	-3	20,382	-0.01%
2019/03/22	6	37.32	11	37.21	37.10	-5	20,597	-0.02%
2019/03/21	3	37.33	74	36.78	36.75	-71	20,876	-0.34%
2019/03/20	9	37.13	4	37.09	37.10	5	21,208	0.02%
2019/03/19	4	36.48	5	36.51	36.45	-1	21,697	0.00%
2019/03/18	17	36.35	5	36.22	36.25	12	22,043	0.05%
2019/03/15	3	37.05	56	36.77	36.70	-53	22,301	-0.24%
2019/03/14	5.6	36.99	2	36.55	36.45	3.6	22,583	0.02%
2019/03/13	6.2	37.25	8	37.03	37.10	-1.8	23,091	-0.01%
2019/03/12	11	37.69	5	37.35	37.35	6	23,411	0.03%
2019/03/11	2	37.45	3	37.45	37.30	-1	23,766	0.00%
2019/03/08	5	36.79	4	37.20	37.25	1	24,548	0.00%
2019/03/07	59	37.79	9	37.82	37.05	50	25,184	0.20%
2019/03/06	8	39.18	9	38.88	38.65	-1	26,262	0.00%
2019/03/05	7	38.68	4	38.74	38.60	3	27,112	0.01%
2019/03/04	12	39.28	29	39.21	38.95	-17	28,054	-0.06%
2019/02/27	22	39.35	84	39.43	39.50	-62	28,110	-0.22%
2019/02/26	20	38.96	51	39.22	38.60	-31	28,202	-0.11%
2019/02/25	42	37.65	17	37.84	37.80	25	28,383	0.09%
2019/02/22	50.3	39.51	4	39.21	38.75	46.3	29,437	0.16%
2019/02/21	6	38.87	3	39.30	39.40	3	29,463	0.01%
2019/02/20	62	40.85	12	40.08	39.50	50	29,489	0.17%
2019/02/19	6.3	39.18	6	39.20	39.50	0.3	29,660	0.00%
2019/02/18	6	39.77	5	39.43	39.20	1	30,192	0.00%
2019/02/15	8	38.84	9	38.88	38.80	-1	30,612	0.00%
2019/02/14	50	40.05	25	40.00	39.80	25	30,775	0.08%
2019/02/13	4	37.03	61	38.33	38.75	-57	30,306	-0.19%
2019/02/12	13	35.42	45	35.46	35.25	-32	30,182	-0.11%
2019/02/11	27	34.41	10	34.26	34.35	17	31,029	0.05%
2019/01/30	6	33.56	1	33.75	33.40	5	31,892	0.02%
2019/01/29	8	33.48	4	33.33	33.40	4	32,202	0.01%
2019/01/28	12	34.45	9	34.43	34.25	3	32,566	0.01%
2019/01/25	28	34.30	56	34.11	34.30	-28	33,389	-0.08%
2019/01/24	12	32.59	6	32.73	32.65	6	34,287	0.02%
2019/01/23	7	32.21	0	0.00	32.25	7	34,578	0.02%
2019/01/22	13	32.66	15	32.62	32.60	-2	34,995	-0.01%
2019/01/21	3	32.20	5	32.37	32.20	-2	35,430	-0.01%
2019/01/18	7	31.64	2	32.20	32.20	5	35,828	0.01%
2019/01/17	13	32.59	5	32.45	32.00	8	36,054	0.02%
2019/01/16	2	32.63	7	32.51	32.60	-5	36,365	-0.01%
2019/01/15	12	31.80	5	31.85	32.05	7	36,476	0.02%
2019/01/14	14	31.95	10	32.02	31.85	4	36,612	0.01%
2019/01/11	4	33.44	13	33.62	32.95	-9	36,713	-0.02%
2019/01/10	2	33.68	11	33.96	33.40	-9	36,865	-0.02%
2019/01/09	4	33.66	2	33.93	33.40	2	37,074	0.01%
2019/01/08	26	33.35	6	32.90	33.35	20	37,626	0.05%
2019/01/07	2	33.33	8	33.30	33.55	-6	37,762	-0.02%
2019/01/04	63	31.39	73	31.11	31.50	-10	38,001	-0.03%
2019/01/03	6	33.00	5	32.54	32.00	1	37,814	0.00%
2019/01/02	0	0.00	2	33.90	33.50	-2	38,184	-0.01%
2018/12/28	3	33.42	2	33.45	33.50	1	38,634	0.00%
2018/12/27	22	33.93	29	34.05	33.50	-7	39,107	-0.02%
2018/12/26	8	33.61	4	33.29	32.50	4	39,032	0.01%
2018/12/25	12	33.25	8	33.26	33.40	4	39,341	0.01%
2018/12/24	4	33.83	5	33.86	34.40	-1	39,312	0.00%
2018/12/22	5	34.40	2	34.53	34.65	3	39,298	0.01%
2018/12/21	24	34.71	25	34.75	35.45	-1	39,507	0.00%
2018/12/20	61	34.02	55	33.94	33.60	6	39,119	0.02%
2018/12/19	36	36.15	25.2	36.76	35.20	10.8	38,481	0.03%
2018/12/18	38	38.45	15	38.66	37.60	23	38,498	0.06%
2018/12/17	3	40.85	2	40.78	40.50	1	38,648	0.00%
2018/12/14	26	41.38	6	41.38	40.70	20	38,836	0.05%
2018/12/13	6	41.83	5	42.31	42.30	1	38,818	0.00%
2018/12/12	8	41.90	10	41.86	41.85	-2	38,745	-0.01%
2018/12/11	24	41.50	2	41.45	40.55	22	38,901	0.06%
2018/12/10	4	40.00	9	40.71	41.45	-5	39,090	-0.01%
2018/12/07	36	41.01	14	41.11	40.90	22	39,058	0.06%
2018/12/06	28	39.98	54	39.74	40.15	-26	39,164	-0.07%
2018/12/05	21	41.80	1	41.85	41.90	20	39,076	0.05%
2018/12/04	53	43.65	12	43.43	43.20	41	39,419	0.10%
2018/12/03	48	44.80	36	44.93	44.20	12	39,430	0.03%
2018/11/30	13	42.60	8	42.79	43.20	5	38,819	0.01%
2018/11/29	143	42.15	192	42.01	42.50	-49	38,225	-0.13%	大買/大賣/
2018/11/28	73	40.09	38	40.13	39.85	35	37,146	0.09%
2018/11/27	58	39.38	75	39.46	39.40	-17	36,504	-0.05%
2018/11/26	14	38.13	12	38.09	38.20	2	35,653	0.01%
2018/11/23	11	38.53	32	38.35	37.35	-21	35,760	-0.06%
2018/11/22	42	38.70	18	39.24	38.15	24	35,578	0.07%
2018/11/21	37	39.40	64	39.74	39.50	-27	35,256	-0.08%
2018/11/20	2	37.80	5	37.46	37.45	-3	34,251	-0.01%
2018/11/19	3	37.37	8	37.51	37.70	-5	34,401	-0.01%
2018/11/16	30	37.39	22	37.62	36.75	8	34,265	0.02%
2018/11/15	18	36.76	8	37.28	37.70	10	33,749	0.03%
2018/11/14	31	37.70	27	37.32	37.00	4	33,259	0.01%
2018/11/13	16	37.35	40	37.96	38.35	-24	32,871	-0.07%
2018/11/12	8	37.18	28	37.53	37.80	-20	32,467	-0.06%
2018/11/09	14	36.68	19	36.62	37.00	-5	32,209	-0.02%
2018/11/08	44	36.82	29	37.21	36.25	15	31,899	0.05%
2018/11/07	8	34.13	37	35.04	35.80	-29	31,002	-0.09%
2018/11/06	35	32.84	6	32.36	32.55	29	30,328	0.10%
2018/11/05	11	33.33	3	33.57	34.05	8	30,079	0.03%
2018/11/02	28	33.28	13	33.29	33.30	15	29,779	0.05%
2018/11/01	46	33.31	54	33.50	32.75	-8	29,018	-0.03%
2018/10/31	6	31.14	28	31.21	31.40	-22	27,766	-0.08%
2018/10/30	37	28.05	23	28.16	28.55	14	27,535	0.05%
2018/10/29	12	27.87	27	28.09	28.65	-15	27,409	-0.05%
2018/10/26	24	27.11	19	26.47	26.05	5	27,322	0.02%
2018/10/25	4	26.86	2	27.38	26.55	2	27,120	0.01%
2018/10/24	14	30.90	13	30.31	29.50	1	26,849	0.00%
2018/10/23	9	32.12	6	31.85	31.35	3	26,639	0.01%
2018/10/22	5	32.44	5	32.98	33.10	0	26,588	0.00%
2018/10/19	2	31.68	10	31.66	32.35	-8	26,568	-0.03%
2018/10/18	9	33.78	8	33.45	33.25	1	26,457	0.00%
2018/10/17	3	33.83	4	33.18	33.10	-1	26,349	0.00%
2018/10/16	25	33.94	21	33.80	33.25	4	26,327	0.02%
2018/10/15	7	31.88	8	31.80	32.00	-1	26,269	0.00%
2018/10/12	31	32.19	16	31.68	31.85	15	26,475	0.06%
2018/10/11	2	31.80	2	32.15	31.80	0	26,210	0.00%
2018/10/09	38	35.31	23	35.58	35.30	15	26,240	0.06%
2018/10/08	4	36.59	17	36.40	35.15	-13	26,051	-0.05%
2018/10/05	13	38.71	71	36.67	36.80	-58	25,907	-0.22%
2018/10/04	11	40.55	0	0.00	40.00	11	25,635	0.04%
2018/10/03	13	41.50	7	40.44	40.40	6	25,839	0.02%
2018/10/02	4	43.05	7	42.86	42.60	-3	26,084	-0.01%
2018/10/01	6	43.13	4	42.83	43.20	2	26,286	0.01%
2018/09/28	15	43.17	19	43.35	43.50	-4	26,732	-0.01%
2018/09/27	35	43.22	6	43.33	42.20	29	26,709	0.11%
2018/09/26	8	44.03	5	43.93	43.80	3	27,040	0.01%
2018/09/25	37	44.83	48	44.92	44.15	-11	26,956	-0.04%
2018/09/21	31	43.27	54	43.34	43.85	-23	26,206	-0.09%
2018/09/20	7	41.24	24	41.07	40.75	-17	25,600	-0.07%
2018/09/19	41	42.28	40	40.88	40.20	1	25,686	0.00%
2018/09/18	11	41.45	10	41.18	40.95	1	25,896	0.00%
2018/09/17	72	42.09	58	42.11	42.40	14	26,186	0.05%
2018/09/14	12	39.68	41	40.32	41.45	-29	25,773	-0.11%
2018/09/13	19	38.24	43	38.24	37.70	-24	25,506	-0.09%
2018/09/12	35	38.45	20	38.55	38.65	15	25,568	0.06%
2018/09/11	8	39.24	38	39.50	39.60	-30	25,723	-0.12%
2018/09/10	39	38.27	6	38.52	37.45	33	25,491	0.13%
2018/09/07	7	41.26	16	42.46	41.50	-9	25,119	-0.04%
2018/09/06	5	44.17	5	44.46	44.00	0	25,060	0.00%
2018/09/05	9	44.14	17	44.49	44.55	-8	25,627	-0.03%
2018/09/04	24	43.70	15	43.99	43.85	9	27,102	0.03%
2018/09/03	40	44.36	39	44.46	43.55	1	27,874	0.00%
2018/08/31	14	46.30	6	46.84	47.25	8	28,015	0.03%
2018/08/30	18	47.66	58.5	48.12	47.50	-40.5	28,162	-0.14%
2018/08/29	6	46.73	5	47.49	47.60	1	28,205	0.00%
2018/08/28	5	47.26	4	47.59	47.10	1	28,746	0.00%
2018/08/27	5	44.85	43	46.34	47.20	-38	28,901	-0.13%
2018/08/24	25	43.81	20	43.95	42.95	5	29,383	0.02%
2018/08/23	23	46.67	0	0.00	46.40	23	30,829	0.07%
2018/08/22	2	47.45	3	47.47	47.10	-1	31,632	0.00%
2018/08/21	15	47.51	12	47.16	47.00	3	33,184	0.01%
2018/08/20	20	48.13	1	47.00	47.00	19	34,269	0.06%
2018/08/17	12	51.01	62	51.28	51.80	-50	34,573	-0.14%
2018/08/16	13	50.11	48	50.33	51.20	-35	34,777	-0.10%
2018/08/15	24	51.78	7	52.67	50.20	17	35,119	0.05%
2018/08/14	11	51.96	24	53.50	53.50	-13	35,718	-0.04%
2018/08/13	57	55.15	16	55.71	53.60	41	35,970	0.11%
2018/08/10	7	59.74	5	60.50	58.80	2	36,641	0.01%
2018/08/09	4	58.20	14	59.44	59.60	-10	38,103	-0.03%
2018/08/08	12	59.13	107	58.49	58.60	-95	39,838	-0.24%	大賣/
2018/08/07	7	59.53	36	59.32	59.50	-29	40,602	-0.07%
2018/08/06	4	57.18	105	57.82	58.30	-101	41,808	-0.24%	大賣/鉅額交易
2018/08/03	14	56.73	8	56.78	57.80	6	42,958	0.01%
2018/08/02	49	58.02	134	57.34	56.50	-85	43,259	-0.20%	大賣/
2018/08/01	6	61.53	170	61.56	61.80	-164	43,841	-0.37%	大賣/鉅額交易
2018/07/31	3	61.10	0	0.00	63.00	3	45,167	0.01%
2018/07/30	5	62.74	0	0.00	61.80	5	45,338	0.01%
2018/07/27	2	63.85	5	63.30	64.60	-3	45,469	-0.01%
2018/07/26	4	63.88	7	63.99	63.30	-3	45,878	-0.01%
2018/07/25	14	63.46	22	63.69	63.00	-8	46,171	-0.02%
2018/07/24	9	62.92	13	63.02	62.90	-4	46,194	-0.01%
2018/07/23	7	60.34	17	60.24	62.80	-10	46,073	-0.02%
2018/07/20	31	64.49	24	65.43	62.40	7	46,066	0.02%
2018/07/19	13	63.73	22	63.88	64.00	-9	45,727	-0.02%
2018/07/18	4	61.50	6	62.67	61.50	-2	46,120	0.00%
2018/07/17	13	63.41	8	63.84	62.60	5	46,538	0.01%
2018/07/16	4	63.13	9.2	63.78	64.30	-5.2	47,402	-0.01%
2018/07/13	8	63.75	20	63.35	62.30	-12	48,285	-0.02%
2018/07/12	15	62.57	8	62.29	62.10	7	47,998	0.01%
2018/07/11	20	61.42	9	61.99	62.00	11	47,915	0.02%
2018/07/10	25	61.04	38	61.72	62.40	-13	47,730	-0.03%
2018/07/09	28	58.26	13	58.89	57.80	15	47,682	0.03%
2018/07/06	15	56.41	40	56.08	58.70	-25	47,345	-0.05%
2018/07/05	22.2	54.05	18	53.84	53.90	4.2	46,923	0.01%
2018/07/04	23	53.43	43	54.69	53.00	-20	46,768	-0.04%
2018/07/03	9	58.80	22	59.34	58.10	-13	46,387	-0.03%
2018/07/02	24	60.60	16	60.79	59.10	8	46,387	0.02%
2018/06/29	7	60.76	9	61.79	62.30	-2	46,271	0.00%
2018/06/28	25	61.66	41	62.21	60.80	-16	46,268	-0.03%
2018/06/27	13	60.42	15	61.33	61.60	-2	45,965	0.00%
2018/06/26	31	59.97	34.5	60.13	60.70	-3.5	45,735	-0.01%
2018/06/25	20	57.79	12	57.70	57.60	8	45,247	0.02%
2018/06/22	11	60.50	20.7	59.75	59.70	-9.7	45,234	-0.02%
2018/06/21	6	62.45	20	62.44	62.50	-14	45,060	-0.03%
2018/06/20	47.5	61.40	14.1	63.02	60.60	33.4	44,997	0.07%
2018/06/19	15	65.17	5	65.10	64.50	10	44,847	0.02%
2018/06/15	18	67.90	35	66.96	66.60	-17	44,751	-0.04%
2018/06/14	25	66.86	17	67.14	68.10	8	44,648	0.02%
2018/06/13	40	67.95	37	68.85	67.00	3	44,859	0.01%
2018/06/12	179	73.22	74	72.05	70.00	105	44,681	0.23%	大買/鉅額交易
2018/06/11	30	67.63	56	68.81	69.70	-26	43,257	-0.06%
2018/06/08	9	63.01	14	63.15	63.40	-5	42,538	-0.01%
2018/06/07	13	66.32	4	66.43	65.00	9	42,363	0.02%
2018/06/06	16	65.51	30	65.97	66.00	-14	42,989	-0.03%
2018/06/05	101	65.62	34	64.86	63.70	67	43,474	0.15%	大買/
2018/06/04	30	66.90	15	67.73	67.30	15	42,688	0.04%
2018/06/01	53	68.85	18	70.58	67.10	35	42,378	0.08%
2018/05/31	75	71.08	178	70.05	69.90	-103	41,822	-0.25%	大賣/鉅額交易
2018/05/30	84	66.65	44	66.69	67.80	40	40,393	0.10%
2018/05/29	152	67.88	54	67.49	66.40	98	39,562	0.25%	大買/
2018/05/28	44	63.56	45	63.68	64.80	-1	37,968	0.00%
2018/05/25	15	59.45	23	59.93	60.50	-8	36,847	-0.02%
2018/05/24	23	59.11	9	59.38	59.30	14	36,381	0.04%
2018/05/23	20	59.53	71	59.05	58.90	-51	36,141	-0.14%
2018/05/22	76	61.24	41	60.19	58.50	35	35,613	0.10%
2018/05/21	19	62.83	32	62.93	62.60	-13	34,997	-0.04%
2018/05/18	34	62.05	25	62.19	63.20	9	34,507	0.03%
2018/05/17	105	62.53	47	63.19	61.20	58	33,760	0.17%	大買/
2018/05/16	93	59.63	149	62.05	62.00	-56	32,460	-0.17%	大賣/
2018/05/15	117	58.31	78	57.38	57.30	39	31,009	0.13%	大買/
2018/05/14	55	56.07	62	56.79	58.10	-7	30,392	-0.02%
2018/05/11	220	54.80	81	53.88	52.90	139	29,133	0.48%	大買/鉅額交易
2018/05/10	7	52.24	9	53.16	53.50	-2	27,993	-0.01%
2018/05/09	188	53.66	39	52.73	52.50	149	27,547	0.54%	大買/鉅額交易
2018/05/08	79	53.19	108	53.98	53.80	-29	26,881	-0.11%	大賣/
2018/05/07	13	48.36	41.5	49.04	50.00	-28.5	25,652	-0.11%
2018/05/04	21	48.15	18	47.40	47.25	3	25,600	0.01%
2018/05/03	101	49.86	40	49.47	48.75	61	25,913	0.24%	大買/
2018/05/02	58	48.81	23	48.78	48.90	35	25,992	0.13%
2018/04/30	5	46.99	1	47.30	46.80	4	26,032	0.02%
2018/04/27	5	46.81	15	46.93	46.50	-10	27,327	-0.04%
2018/04/26	16	47.10	7	47.58	45.90	9	28,276	0.03%
2018/04/25	10	46.81	10	47.26	47.60	0	28,445	0.00%
2018/04/24	39	48.58	122	48.85	46.25	-83	29,126	-0.28%	大賣/
2018/04/23	68	50.33	28	50.19	48.80	40	28,557	0.14%
2018/04/20	87	49.11	27	49.04	48.70	60	28,578	0.21%
2018/04/19	11	47.92	32	48.02	49.10	-21	27,712	-0.08%
2018/04/18	5	44.55	0	0.00	44.65	5	26,756	0.02%
2018/04/17	12	44.14	10	44.29	44.05	2	26,930	0.01%
2018/04/16	7	45.76	19	45.76	45.50	-12	27,170	-0.04%
2018/04/13	15	46.22	19	46.05	45.65	-4	27,575	-0.01%
2018/04/11	1	45.25	28	45.70	45.05	-27	28,225	-0.10%
2018/04/10	7	44.90	6	44.66	44.60	1	28,851	0.00%
2018/04/09	24	44.52	27	44.23	43.80	-3	29,531	-0.01%
2018/04/03	11	43.89	19	43.89	44.25	-8	29,498	-0.03%
2018/04/02	2	43.98	1	43.05	43.05	1	29,804	0.00%
2018/03/31	11	43.75	1	44.15	44.00	10	29,953	0.03%
2018/03/30	7	45.35	1	46.00	44.70	6	30,304	0.02%
2018/03/29	12	46.46	9	46.09	45.50	3	30,876	0.01%
2018/03/28	8	46.16	2	46.03	45.80	6	30,715	0.02%
2018/03/27	23	47.21	4	46.99	47.15	19	30,879	0.06%
2018/03/26	1	45.70	2	45.55	45.75	-1	31,408	0.00%
2018/03/23	10	45.02	17	45.02	45.00	-7	31,596	-0.02%
2018/03/22	24	47.84	8	48.00	47.05	16	31,550	0.05%
2018/03/21	2	47.18	4	47.56	47.00	-2	31,458	-0.01%
2018/03/20	3	46.77	0	0.00	47.25	3	31,677	0.01%
2018/03/19	9	48.07	19	48.51	47.65	-10	31,851	-0.03%
2018/03/16	11	47.98	6	48.14	47.20	5	31,592	0.02%
2018/03/15	4	46.60	144	46.90	47.00	-140	31,638	-0.44%	大賣/鉅額交易
2018/03/14	10	47.59	16	47.20	46.90	-6	31,960	-0.02%
2018/03/13	4	48.14	13	48.30	48.55	-9	32,804	-0.03%
2018/03/12	24	48.21	25	48.04	47.75	-1	33,151	0.00%
2018/03/09	36	45.50	62	46.70	47.50	-26	33,111	-0.08%
2018/03/08	7	43.16	5	43.22	43.20	2	33,139	0.01%
2018/03/07	10	43.15	103	42.54	42.70	-93	33,542	-0.28%	大賣/
2018/03/06	3	42.47	5	42.39	42.40	-2	33,993	-0.01%
2018/03/05	26	42.47	10	42.86	41.40	16	34,392	0.05%
2018/03/02	8	44.11	102	44.13	44.10	-94	34,552	-0.27%	大賣/
2018/03/01	9	44.78	100	44.94	45.00	-91	35,135	-0.26%
2018/02/27	13	45.85	105	45.26	45.30	-92	35,753	-0.26%	大賣/
2018/02/26	15	45.81	124	45.54	45.50	-109	36,140	-0.30%	大賣/鉅額交易
2018/02/23	12	44.42	24	44.66	44.50	-12	36,662	-0.03%
2018/02/22	14	44.36	2	44.30	44.15	12	38,036	0.03%
2018/02/21	19	45.01	15	44.84	45.00	4	39,623	0.01%
2018/02/12	15	43.31	3	43.30	43.00	12	39,949	0.03%
2018/02/09	4	41.76	4	42.55	42.90	0	40,294	0.00%
2018/02/08	18	44.07	16	44.14	43.50	2	40,591	0.00%
2018/02/07	52	45.28	84	45.53	45.10	-32	40,855	-0.08%
2018/02/06	63	43.56	72	43.01	42.50	-9	41,706	-0.02%
2018/02/05	9	45.37	23	45.83	47.20	-14	43,336	-0.03%
2018/02/02	8	47.03	0	47.20	47.20	8	44,680	0.02%
2018/02/01	9	48.53	8	48.61	48.00	1	46,364	0.00%
2018/01/31	10	47.24	9	47.10	48.00	1	47,867	0.00%
2018/01/30	38	49.57	1	48.70	48.60	37	48,603	0.08%
2018/01/29	2	49.35	11	49.86	49.85	-9	48,644	-0.02%
2018/01/26	30	50.07	23	49.52	49.00	7	48,988	0.01%
2018/01/25	17	50.16	11	50.26	49.50	6	48,892	0.01%
2018/01/24	58	52.43	40	51.95	52.30	18	48,813	0.04%
2018/01/23	137	53.97	96	53.05	52.40	41	49,067	0.08%	大買/
2018/01/22	59	50.59	79	53.21	53.60	-20	48,434	-0.04%
2018/01/19	95	48.42	94	48.49	48.75	1	49,111	0.00%
2018/01/18	32	48.08	64	48.45	47.90	-32	49,222	-0.07%
2018/01/17	46	47.15	42	46.97	46.90	4	49,485	0.01%
2018/01/16	68	47.96	56	48.15	47.05	12	50,360	0.02%
2018/01/15	13	46.00	16	46.38	47.00	-3	51,050	-0.01%
2018/01/12	2	46.53	4	46.88	45.90	-2	51,888	0.00%
2018/01/11	4	45.95	7	45.94	46.20	-3	52,157	-0.01%
2018/01/10	36	46.99	123	46.11	45.85	-87	52,303	-0.17%	大賣/
2018/01/09	39	46.33	143	46.29	47.25	-104	52,530	-0.20%	大賣/鉅額交易
2018/01/08	19	46.15	37	46.08	45.05	-18	52,941	-0.03%
2018/01/05	118	47.92	97	47.34	47.15	21	53,817	0.04%	大買/
2018/01/04	70	44.67	56	44.92	46.50	14	54,411	0.03%
2018/01/03	70	43.98	67	44.68	43.95	3	53,809	0.01%
2018/01/02	41	42.43	40	42.35	42.35	1	53,322	0.00%