合晶 (6182)-第一金-自由券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
38.85
漲跌
▼0.35
漲幅
-0.89%
成交量
1,686張
產業
上櫃半導體類股
1516人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/05/02	0.1	39.15	0	0.00	39.20	0.1	2,949	0.00%
2024/04/30	0.1	39.60	1	39.50	39.50	-0.9	2,935	-0.03%
2024/04/29	1.1	39.35	2	39.43	39.50	-0.9	2,941	-0.03%
2024/04/26	0	0.00	1	39.05	39.20	-1	2,937	-0.03%
2024/04/25	1	39.05	0	0.00	39.20	1	2,940	0.03%
2024/04/24	1	39.00	1.1	39.00	39.00	-0.1	2,969	0.00%
2024/04/23	1	38.55	0	0.00	38.55	1	3,016	0.03%
2024/04/22	1	39.00	1	39.25	38.95	0	3,017	0.00%
2024/04/19	0	0.00	7	39.07	38.85	-7	3,009	-0.23%
2024/04/18	4.1	39.75	0	0.00	39.70	4.1	2,977	0.14%
2024/04/17	4	39.99	2	39.85	39.75	2	2,966	0.07%
2024/04/16	2	39.75	2	38.95	38.90	0	2,945	0.00%
2024/04/15	1	39.55	3	40.13	40.10	-2	2,945	-0.07%
2024/04/12	0	39.75	2	39.60	39.45	-2	2,947	-0.07%
2024/04/11	1	39.80	2	39.58	39.55	-1	2,967	-0.03%
2024/04/10	1	40.40	3	39.95	39.95	-2	3,008	-0.07%
2024/04/09	3	40.07	3	39.90	39.90	0	3,025	0.00%
2024/04/08	3	39.90	0	0.00	40.00	3	3,039	0.10%
2024/04/03	1	39.75	0	0.00	39.95	1	3,069	0.03%
2024/04/01	11	39.97	0	0.00	39.90	11	3,203	0.34%
2024/03/29	1	38.95	0	0.00	39.00	1	3,209	0.03%
2024/03/28	2	39.20	0	0.00	38.80	2	3,278	0.06%
2024/03/27	0	0.00	1	39.00	39.00	-1	3,324	-0.03%
2024/03/26	1	39.35	4	38.75	38.75	-3	3,388	-0.09%
2024/03/25	0	39.50	2	39.33	39.10	-2	3,432	-0.06%
2024/03/22	1	39.75	0	0.00	39.70	1	3,537	0.03%
2024/03/21	2	40.70	0.2	40.20	40.00	1.8	3,678	0.05%
2024/03/19	3	39.68	3	39.95	39.60	0	4,036	0.00%
2024/03/18	2	38.95	16	38.80	38.80	-14	4,353	-0.32%
2024/03/15	1	39.85	0	0.00	39.70	1	4,579	0.02%
2024/03/14	1	40.30	1	40.35	40.20	0	4,547	0.00%
2024/03/13	7	41.63	4	40.83	40.70	3	4,537	0.07%
2024/03/12	4	41.29	3	41.28	41.20	1	4,493	0.02%
2024/03/11	4	41.81	0	0.00	41.60	4	4,453	0.09%
2024/03/08	18	42.33	16	42.56	42.35	2	4,322	0.05%
2024/03/07	1	40.30	1	40.02	39.95	0	3,985	0.00%
2024/03/06	1	39.85	2	40.10	39.85	-1	3,958	-0.03%
2024/03/05	2.2	40.32	0	0.00	40.10	2.2	3,980	0.06%
2024/03/01	1	39.90	1	40.00	39.90	0	4,022	0.00%
2024/02/29	1	39.80	10	40.10	39.80	-9	4,017	-0.22%
2024/02/27	1	40.35	0	0.00	39.90	1	4,006	0.03%
2024/02/26	2	40.48	0	0.00	40.40	2	3,992	0.05%
2024/02/23	2.4	41.48	1	41.50	41.00	1.4	3,963	0.04%
2024/02/20	0.3	41.45	0	0.00	41.30	0.3	3,960	0.01%
2024/02/16	0	0.00	1	41.10	41.40	-1	3,966	-0.03%
2024/01/31	1	41.35	0	0.00	41.25	1	4,029	0.02%
2024/01/29	0	0.00	1	41.25	41.30	-1	4,119	-0.02%
2024/01/26	0	0.00	4	41.39	41.35	-4	4,131	-0.10%
2024/01/23	0	0.00	1	42.30	42.30	-1	4,234	-0.02%
2024/01/19	0	0.00	3	41.90	42.15	-3	4,291	-0.07%
2024/01/17	1	42.80	0	0.00	42.20	1	4,333	0.02%
2024/01/16	0	0.00	1	43.20	43.35	-1	4,309	-0.02%
2024/01/15	0	0.00	1	43.40	43.15	-1	4,308	-0.02%
2024/01/12	0	0.00	1	42.60	42.75	-1	4,315	-0.02%
2024/01/09	1	43.10	0	0.00	43.05	1	4,338	0.02%
2024/01/08	22	43.48	0	0.00	43.55	22	4,326	0.51%
2024/01/05	26	43.34	2	43.10	43.05	24	4,347	0.55%
2024/01/03	8.3	43.30	5	42.60	43.20	3.3	4,318	0.08%
2024/01/02	31	43.28	0	0.00	43.05	31	4,297	0.72%
2023/12/28	0	0.00	1	43.90	43.55	-1	4,277	-0.02%
2023/12/27	49	44.51	15	44.60	43.95	34	4,250	0.80%
2023/12/26	7	44.04	0	0.00	44.15	7	4,172	0.17%
2023/12/25	5.1	43.66	1	44.05	43.75	4.1	4,130	0.10%
2023/12/22	5	44.08	24	44.52	44.10	-19	4,096	-0.46%
2023/12/21	1.1	44.11	5	44.07	44.05	-3.9	4,051	-0.10%
2023/12/20	61	44.77	0	0.00	44.65	61	3,989	1.53%
2023/12/19	18	45.26	17	44.91	45.00	1	3,943	0.03%
2023/12/18	6	47.39	0	0.00	46.05	6	3,839	0.16%
2023/12/15	30	48.73	24	48.35	48.05	6	3,768	0.16%
2023/12/14	26.8	46.55	14	47.22	47.40	12.8	3,495	0.37%
2023/12/13	11	47.78	4	47.24	46.45	7	3,474	0.20%
2023/12/12	4	45.81	15	46.92	47.60	-11	3,179	-0.35%
2023/12/08	0	0.00	1	44.65	44.50	-1	2,993	-0.03%
2023/12/07	0	0.00	3	44.38	43.80	-3	3,090	-0.10%
2023/12/06	2	44.35	0	0.00	44.35	2	3,137	0.06%
2023/12/05	1	44.85	0	0.00	44.45	1	3,194	0.03%
2023/12/04	11	45.50	6	45.03	45.00	5	3,281	0.15%
2023/11/30	6	45.50	2	45.40	45.00	4	3,365	0.12%
2023/11/29	1	45.20	7	45.06	45.20	-6	3,346	-0.18%
2023/11/24	2	44.00	0	0.00	43.85	2	3,305	0.06%
2023/11/22	0.2	43.68	0	0.00	43.70	0.2	3,317	0.01%
2023/11/21	0.3	44.12	0	0.00	43.60	0.3	3,334	0.01%
2023/11/17	0.1	43.75	1	43.85	43.80	-1	3,358	-0.03%
2023/11/16	0	0.00	1	43.60	43.80	-1	3,373	-0.03%
2023/11/08	0	0.00	0	43.40	43.15	0	3,457	0.00%
2023/11/06	9	43.41	1	43.50	43.50	8	3,448	0.23%
2023/11/03	2	44.85	0	0.00	44.85	2	3,442	0.06%
2023/10/31	2	44.03	2	44.18	43.60	0	3,473	0.00%
2023/10/27	1	46.20	6	46.55	45.80	-5	3,464	-0.14%
2023/10/26	1	45.50	0	0.00	45.45	1	3,495	0.03%
2023/10/25	0	0.00	2	46.70	46.15	-2	3,467	-0.06%
2023/10/24	0	0.00	0	46.35	46.70	0	3,475	0.00%
2023/10/23	0	0.00	1	46.10	46.00	-1	3,507	-0.03%
2023/10/18	1	46.05	2	46.23	45.90	-1	3,621	-0.03%
2023/10/16	0	46.00	0.1	46.45	46.35	-0.1	3,738	0.00%
2023/10/13	0	0.00	3	46.58	46.50	-3	3,861	-0.08%
2023/10/12	0	44.80	0	0.00	45.85	0	3,963	0.00%
2023/10/11	5	45.49	2.1	45.15	45.05	2.9	4,050	0.07%
2023/10/06	3	45.97	3	45.88	45.95	0	4,134	0.00%
2023/10/05	0	0.00	1	45.45	46.00	-1	4,280	-0.02%
2023/10/04	1	44.60	0	0.00	44.95	1	4,411	0.02%
2023/10/03	0	0.00	1	44.95	45.00	-1	4,457	-0.02%
2023/10/02	2	44.00	2	45.10	45.00	0	4,520	0.00%
2023/09/27	1	44.00	0	0.00	44.00	1	4,641	0.02%
2023/09/25	3	45.13	3	44.95	44.95	0	4,702	0.00%
2023/09/21	0	0.00	0	45.00	44.85	0	4,742	0.00%
2023/09/20	5	44.98	4	45.04	44.90	1	4,817	0.02%
2023/09/19	1	46.00	1	46.05	45.70	0	4,900	0.00%
2023/09/18	1	46.70	1	47.15	46.70	0	4,853	0.00%
2023/09/15	0	0.00	4	46.75	46.50	-4	4,802	-0.08%
2023/09/14	0	0.00	7	46.19	46.00	-7	4,750	-0.15%
2023/09/13	2	45.65	1	45.50	45.90	1	4,749	0.02%
2023/09/12	0.1	45.71	3	45.70	45.65	-2.9	4,776	-0.06%
2023/09/11	5	44.59	6	44.97	44.40	-1	4,792	-0.02%
2023/09/08	1.1	45.20	0	0.00	44.85	1.1	5,009	0.02%
2023/09/07	2.1	44.94	15	45.06	44.85	-12.9	4,970	-0.26%
2023/09/06	1	44.35	3	44.07	44.30	-2	4,892	-0.04%
2023/09/04	1	43.15	4.9	43.16	43.20	-3.9	4,859	-0.08%
2023/08/30	0	0.00	2	42.55	42.45	-2	4,885	-0.04%
2023/08/29	0	0.00	1	42.40	42.50	-1	4,909	-0.02%
2023/08/25	1	41.85	0	0.00	42.15	1	4,910	0.02%
2023/08/24	0	0.00	2	42.00	41.75	-2	4,913	-0.04%
2023/08/23	3	41.98	3	42.20	42.00	0	4,928	0.00%
2023/08/22	1	41.10	3	41.65	41.65	-2	4,921	-0.04%
2023/08/21	1	41.10	0	0.00	41.10	1	4,900	0.02%
2023/08/18	0	0.00	18	41.43	41.25	-18	4,893	-0.37%
2023/08/16	1	39.30	0	0.00	39.90	1	4,857	0.02%
2023/08/15	3.1	39.06	0	0.00	39.25	3.1	4,833	0.06%
2023/08/14	1	38.80	0	0.00	39.25	1	4,827	0.02%
2023/08/11	1.1	40.60	0	0.00	39.95	1.1	4,795	0.02%
2023/08/10	10	40.25	0	0.00	40.00	10	4,773	0.21%
2023/08/09	12.1	40.72	0	0.00	40.45	12.1	4,724	0.26%
2023/08/08	1.2	41.52	0	0.00	41.50	1.2	4,637	0.03%
2023/08/07	0.1	42.35	0	0.00	42.30	0.1	4,601	0.00%
2023/08/04	1.1	42.66	0	0.00	42.70	1.1	4,583	0.02%
2023/08/02	1.3	42.19	2	42.00	42.45	-0.8	4,603	-0.02%
2023/08/01	1.1	42.94	0	0.00	43.05	1.1	4,540	0.02%
2023/07/31	4	42.63	0	0.00	42.50	4	4,534	0.09%
2023/07/28	0	0.00	2	43.45	43.50	-2	4,463	-0.04%
2023/07/27	0	0.00	6	43.61	43.60	-6	4,464	-0.13%
2023/07/26	8	42.80	0	0.00	42.75	8	4,454	0.18%
2023/07/25	2	43.75	0	0.00	43.55	2	4,430	0.05%
2023/07/24	15	43.44	1	43.05	43.05	14	4,423	0.32%
2023/07/21	2	44.63	0	0.00	44.40	2	4,421	0.05%
2023/07/19	3	46.38	0	0.00	45.60	3	4,456	0.07%
2023/07/18	2	48.35	6	48.41	48.60	-4	4,399	-0.09%
2023/07/17	1	48.80	1	48.90	48.90	0	4,293	0.00%
2023/07/14	3	47.75	1	48.15	48.45	2	4,239	0.05%
2023/07/13	2	47.85	0.2	47.35	47.35	1.8	4,166	0.04%
2023/07/12	3	48.20	14	48.34	48.10	-11	4,123	-0.27%
2023/07/11	21	47.93	21	47.84	47.80	0	4,014	0.00%
2023/07/10	3	47.22	21	47.37	47.30	-18	3,981	-0.45%
2023/07/07	15	46.40	20	46.80	46.70	-5	3,963	-0.13%
2023/07/06	2	47.70	4	47.73	47.75	-2	3,922	-0.05%
2023/07/05	0	0.00	5	47.17	47.35	-5	3,870	-0.13%
2023/07/04	3	46.80	0	0.00	46.75	3	3,838	0.08%
2023/07/03	0	0.00	1	47.45	47.30	-1	3,841	-0.03%
2023/06/30	0	0.00	1	47.30	47.30	-1	3,822	-0.03%
2023/06/29	3	46.92	0	0.00	46.95	3	3,842	0.08%
2023/06/28	0	0.00	4.2	47.30	47.20	-4.2	3,834	-0.11%
2023/06/27	1	46.65	24	47.24	46.60	-23	3,836	-0.60%
2023/06/21	1	46.20	11	46.15	46.15	-10	3,831	-0.26%
2023/06/20	0	0.00	19	46.00	45.95	-19	3,980	-0.48%
2023/06/19	2	46.35	2	46.35	46.25	0	4,117	0.00%
2023/06/16	4	46.45	0	0.00	46.65	4	4,269	0.09%
2023/06/15	19	46.38	0	0.00	46.40	19	4,270	0.44%
2023/06/14	6	46.28	16	45.40	46.30	-10	4,244	-0.24%
2023/06/12	0.1	43.80	0	0.00	43.85	0.1	4,195	0.00%
2023/06/09	10	43.65	0	0.00	43.90	10	4,224	0.24%
2023/06/08	1	44.40	5	44.29	44.05	-4	4,254	-0.09%
2023/06/07	1	44.90	0	0.00	45.20	1	4,335	0.02%
2023/06/06	0	0.00	1	44.85	45.20	-1	4,371	-0.02%
2023/06/05	2	45.43	1	45.40	45.40	1	4,430	0.02%
2023/06/02	1	44.95	1	44.80	44.75	0	4,433	0.00%
2023/05/30	1	45.00	13	45.00	44.95	-12	4,461	-0.27%
2023/05/29	1	44.85	0	0.00	44.80	1	4,461	0.02%
2023/05/26	0	0.00	1	44.40	44.05	-1	4,455	-0.02%
2023/05/25	0	0.00	0.1	44.10	44.05	-0.1	4,447	0.00%
2023/05/24	1	43.85	4	43.99	44.00	-3	4,492	-0.07%
2023/05/22	0	0.00	3	43.60	43.70	-3	4,504	-0.07%
2023/05/19	3	43.50	1	43.45	43.20	2	4,523	0.04%
2023/05/18	0	0.00	10	43.65	43.50	-10	4,597	-0.22%
2023/05/17	0.3	43.15	1	42.95	43.00	-0.7	4,643	-0.02%
2023/05/16	0.1	42.85	0	0.00	42.80	0.1	4,638	0.00%
2023/05/11	5	42.20	0	0.00	42.05	5	4,834	0.10%
2023/05/10	1	42.60	1	42.70	42.60	0	4,903	0.00%
2023/05/09	13.2	42.98	2	43.13	42.60	11.2	4,975	0.23%
2023/05/08	1	44.15	0.1	43.80	43.80	0.9	4,988	0.02%
2023/05/04	1	43.90	1	43.95	43.95	0	5,109	0.00%
2023/05/03	0	0.00	10	44.10	44.10	-10	5,198	-0.19%
2023/05/02	13.1	43.93	20	43.90	44.00	-6.9	5,268	-0.13%
2023/04/28	1.2	43.18	0	0.00	43.20	1.2	5,378	0.02%
2023/04/27	0.1	42.60	1	42.90	43.20	-0.9	5,360	-0.02%
2023/04/26	1.1	42.24	0	0.00	42.50	1.1	5,334	0.02%
2023/04/25	11.1	42.75	0	0.00	42.55	11.1	5,320	0.21%
2023/04/24	11.1	43.74	4	43.60	43.55	7.1	5,314	0.13%
2023/04/21	31.1	44.30	8	44.55	44.10	23.1	5,301	0.44%
2023/04/20	2	45.35	1	45.85	45.15	1	5,273	0.02%
2023/04/19	15.1	45.50	2	45.63	45.25	13.1	5,337	0.25%
2023/04/18	3	46.22	11	46.16	46.15	-8	5,261	-0.15%
2023/04/17	5	46.23	0	0.00	46.15	5	5,238	0.10%
2023/04/14	4	46.70	11	46.67	46.70	-7	5,182	-0.14%
2023/04/13	10	47.33	3	47.50	46.85	7	5,147	0.14%
2023/04/12	1	47.95	0	0.00	48.35	1	5,035	0.02%
2023/04/11	5	48.39	2.1	48.56	48.30	2.9	4,993	0.06%
2023/04/10	2	48.52	2	48.25	48.65	0	4,980	0.00%
2023/04/07	3	47.85	0	0.00	47.90	3	4,918	0.06%
2023/04/06	2	47.70	0	0.00	47.60	2	4,906	0.04%
2023/03/31	1	49.05	2	48.90	48.50	-1	4,867	-0.02%
2023/03/30	0	0.00	2	48.70	48.65	-2	4,837	-0.04%
2023/03/29	1	48.60	0	0.00	48.00	1	4,819	0.02%
2023/03/28	6	48.69	6	48.63	48.10	0	4,807	0.00%
2023/03/27	2	48.65	0	0.00	48.90	2	4,706	0.04%
2023/03/24	0	49.35	6	49.26	49.35	-6	4,633	-0.13%
2023/03/23	5	49.05	0.1	48.83	49.55	4.9	4,531	0.11%
2023/03/22	9	48.60	6	48.68	48.90	3	4,355	0.07%
2023/03/21	0	0.00	17	48.13	47.70	-17	4,191	-0.41%
2023/03/20	0.1	47.00	10.1	47.20	47.20	-10	4,007	-0.25%
2023/03/17	4	46.29	1	46.20	46.20	3	3,945	0.08%
2023/03/15	0	0.00	29	46.31	45.95	-29	3,782	-0.77%
2023/03/14	2	43.90	4	44.75	44.90	-2	3,738	-0.05%
2023/03/13	3	44.70	0	0.00	44.75	3	3,733	0.08%
2023/03/10	4	46.14	3.1	45.90	45.40	0.9	3,731	0.02%
2023/03/09	2	46.40	1	47.30	46.20	1	3,782	0.03%
2023/03/08	0	0.00	19	46.53	46.90	-19	3,772	-0.50%
2023/03/07	4	46.26	0	0.00	46.10	4	3,742	0.11%
2023/03/06	0	45.50	12	46.01	46.05	-12	3,738	-0.32%
2023/03/03	0	45.10	1	45.10	45.00	-1	3,738	-0.03%
2023/03/02	0	45.08	0	0.00	44.75	0	3,832	0.00%
2023/03/01	2	44.60	0	0.00	45.10	2	3,897	0.05%
2023/02/24	12	44.72	0	0.00	44.90	12	3,889	0.31%
2023/02/23	0	0.00	5	45.35	45.35	-5	3,899	-0.13%
2023/02/22	2	44.90	2	45.15	45.15	0	3,948	0.00%
2023/02/21	0	0.00	10	46.00	45.85	-10	3,949	-0.25%
2023/02/20	1	46.45	4	46.45	46.35	-3	4,028	-0.07%
2023/02/17	2	46.00	0	0.00	46.25	2	4,126	0.05%
2023/02/16	16	46.10	2	45.80	46.45	14	4,165	0.34%
2023/02/10	5	46.02	12	46.00	45.70	-7	4,528	-0.15%
2023/02/09	0	46.40	17	46.92	46.65	-17	4,594	-0.37%
2023/02/08	16	46.61	4	46.46	46.15	12	4,578	0.26%
2023/02/07	6	44.82	7	45.73	46.20	-1	4,562	-0.02%
2023/02/06	2	45.03	1	45.05	44.70	1	4,616	0.02%
2023/02/03	0	0.00	15	45.83	45.55	-15	4,610	-0.33%
2023/02/02	2.4	46.11	27.2	46.15	46.10	-24.8	4,610	-0.54%
2023/02/01	0	0.00	12	45.49	45.50	-12	4,585	-0.26%
2023/01/31	11	44.81	26	44.78	44.85	-15	4,618	-0.32%
2023/01/30	26	44.10	6	44.18	44.50	20	4,570	0.44%
2023/01/13	5	42.18	0	0.00	41.80	5	4,593	0.11%
2023/01/12	3	42.78	0	0.00	42.55	3	4,600	0.07%
2023/01/11	1	43.50	0	0.00	43.40	1	4,613	0.02%
2023/01/10	2	43.75	1	43.80	43.90	1	4,666	0.02%
2023/01/09	4	44.30	26.2	43.58	44.25	-22.2	4,683	-0.47%
2023/01/06	0	0.00	1	42.60	42.50	-1	4,652	-0.02%
2023/01/04	1	41.50	0	0.00	41.75	1	4,822	0.02%
2022/12/29	0	0.00	1	40.70	41.00	-1	5,014	-0.02%
2022/12/27	0	0.00	2.8	42.14	42.15	-2.8	5,257	-0.05%
2022/12/26	0.1	41.80	2	42.20	41.80	-1.9	5,361	-0.04%
2022/12/23	1	41.80	20	41.25	41.80	-19	5,471	-0.35%
2022/12/22	20	41.98	0	0.00	41.95	20	5,563	0.36%
2022/12/21	3	42.27	0	0.00	41.65	3	5,752	0.05%
2022/12/20	12	42.00	2	42.15	41.85	10	6,069	0.16%
2022/12/19	0	0.00	2	43.45	43.40	-2	6,280	-0.03%
2022/12/16	3	43.77	0	0.00	43.65	3	6,368	0.05%
2022/12/15	1	44.70	0	0.00	44.60	1	6,395	0.02%
2022/12/14	1	44.20	12	44.68	44.80	-11	6,467	-0.17%
2022/12/13	2	43.88	0	0.00	43.85	2	6,483	0.03%
2022/12/12	11	43.88	0	0.00	43.75	11	6,505	0.17%
2022/12/09	1	45.30	1	44.50	44.25	0	6,550	0.00%
2022/12/08	1.5	44.84	0	0.00	44.85	1.5	6,563	0.02%
2022/12/07	34.5	45.22	8	45.12	44.75	26.5	6,595	0.40%
2022/12/06	8	46.76	12	46.45	46.00	-4	6,609	-0.06%
2022/12/05	2	47.93	4	47.78	47.70	-2	6,613	-0.03%
2022/12/02	7	47.66	7	47.63	47.60	0	6,622	0.00%
2022/12/01	26.1	47.54	28.6	47.44	47.70	-2.5	6,644	-0.04%
2022/11/30	0	0.00	7	45.41	45.95	-7	6,594	-0.11%
2022/11/29	6	44.59	6	45.12	45.20	0	6,728	0.00%
2022/11/28	10	45.00	2	46.05	45.55	8	6,740	0.12%
2022/11/25	5.2	46.11	1	46.60	45.90	4.2	6,802	0.06%
2022/11/24	1	46.45	15	46.16	46.50	-14	6,820	-0.21%
2022/11/23	3	45.42	5	46.60	45.20	-2	6,795	-0.03%
2022/11/22	1	45.50	0	0.00	45.65	1	6,842	0.01%
2022/11/21	3	46.10	4	46.14	45.85	-1	7,128	-0.01%
2022/11/18	3	45.93	2	45.78	45.65	1	7,432	0.01%
2022/11/17	1	45.80	1	46.00	46.20	0	7,423	0.00%
2022/11/16	2	45.60	10.2	46.30	46.10	-8.2	7,464	-0.11%
2022/11/15	2	45.43	30	45.89	46.00	-28	7,430	-0.38%
2022/11/14	3	44.98	3	44.87	45.00	0	7,468	0.00%
2022/11/11	15.3	44.67	17.6	45.70	44.75	-2.3	7,530	-0.03%
2022/11/10	2.3	43.61	3	43.83	43.80	-0.8	7,430	-0.01%
2022/11/09	1	42.75	3	42.80	43.00	-2	7,527	-0.03%
2022/11/08	6	42.49	3	42.72	42.25	3	7,570	0.04%
2022/11/07	3	42.17	0	0.00	42.35	3	7,805	0.04%
2022/11/04	14	41.63	21	42.00	42.20	-7	8,032	-0.09%
2022/11/03	15	40.20	16	41.38	41.40	-1	8,027	-0.01%
2022/11/02	1	40.50	29	40.88	41.00	-28	8,098	-0.35%
2022/11/01	5	40.30	1	40.30	40.20	4	8,034	0.05%
2022/10/31	1	39.90	11	39.73	39.90	-10	8,129	-0.12%
2022/10/28	11.5	39.35	2	38.95	39.05	9.5	8,131	0.12%
2022/10/27	10	40.00	3.5	39.64	39.95	6.5	8,121	0.08%
2022/10/26	2	38.50	3	37.95	37.60	-1	8,063	-0.01%
2022/10/25	0	0.00	1.1	38.95	38.30	-1.1	8,072	-0.01%
2022/10/24	2	39.10	3	39.62	38.95	-1	8,111	-0.01%
2022/10/21	0	0.00	1	38.35	39.05	-1	8,078	-0.01%
2022/10/20	1	38.15	2	39.02	38.70	-1	8,089	-0.01%
2022/10/19	1	39.70	0	0.00	39.00	1	8,105	0.01%
2022/10/18	4	39.88	2	39.60	39.55	2	8,090	0.02%
2022/10/17	0	0.00	3	38.15	39.80	-3	8,162	-0.04%
2022/10/14	2	38.60	10	38.46	38.95	-8	8,231	-0.10%
2022/10/13	12.1	37.73	1	36.35	36.40	11.1	8,282	0.13%
2022/10/12	0.2	38.80	1	38.85	38.70	-0.8	8,242	-0.01%
2022/10/11	2	38.35	2	38.40	38.40	0	8,291	0.00%
2022/10/07	0	0.00	1	40.60	40.60	-1	8,336	-0.01%
2022/10/06	3	40.97	0	0.00	41.10	3	8,352	0.04%
2022/10/05	4	41.53	13	41.39	40.80	-9	8,345	-0.11%
2022/10/04	0	0.00	8.3	39.78	39.90	-8.3	8,311	-0.10%
2022/10/03	9.1	38.34	6	38.68	38.60	3.1	8,391	0.04%
2022/09/30	0	38.40	0	0.00	39.45	0	8,407	0.00%
2022/09/29	5.1	38.83	3	38.48	38.30	2.1	8,428	0.02%
2022/09/28	6	39.72	10	38.00	37.90	-4	8,439	-0.05%
2022/09/27	25	38.86	16	39.73	40.30	9	8,331	0.11%
2022/09/26	13.1	40.75	3	41.12	40.15	10.1	8,083	0.13%
2022/09/23	7.2	45.10	3	44.67	44.60	4.2	7,976	0.05%
2022/09/22	1.1	44.69	1	45.70	45.80	0.1	7,992	0.00%
2022/09/21	10.2	45.85	1	45.60	45.35	9.2	7,978	0.12%
2022/09/20	2.3	46.82	2	47.15	46.60	0.3	7,971	0.00%
2022/09/19	5.3	47.12	1	47.60	46.80	4.3	8,015	0.05%
2022/09/16	11.2	47.47	10	47.51	47.25	1.2	8,045	0.01%
2022/09/15	3	48.90	3	48.60	48.25	0	8,114	0.00%
2022/09/14	3	48.27	2	48.55	48.80	1	8,186	0.01%
2022/09/13	2	49.23	2	49.00	48.90	0	8,228	0.00%
2022/09/12	0	0.00	7	49.22	49.30	-7	8,309	-0.08%
2022/09/08	0	0.00	7	48.06	48.00	-7	8,404	-0.08%
2022/09/07	8	46.63	4	46.58	46.50	4	8,480	0.05%
2022/09/06	9.4	47.75	5	48.04	47.30	4.4	8,494	0.05%
2022/09/05	32	49.36	15	48.63	48.50	17	8,483	0.20%
2022/09/02	2	51.05	1	51.60	51.00	1	8,479	0.01%
2022/09/01	2	51.20	8	51.01	51.10	-6	8,484	-0.07%
2022/08/31	5	51.46	3	52.00	52.20	2	8,464	0.02%
2022/08/30	0	0.00	2	52.00	52.00	-2	8,477	-0.02%
2022/08/29	4	50.58	3	50.70	50.70	1	8,441	0.01%
2022/08/26	26.1	53.44	0	0.00	52.70	26.1	8,393	0.31%
2022/08/25	23	53.07	42.5	52.80	53.60	-19.5	8,176	-0.24%
2022/08/24	6	51.17	6	50.57	50.30	0	7,970	0.00%
2022/08/23	8	49.91	7	50.50	50.70	1	8,204	0.01%
2022/08/22	13	51.05	2	51.15	50.80	11	8,484	0.13%
2022/08/19	0	0.00	9	52.11	51.60	-9	8,626	-0.10%
2022/08/18	3	50.53	12	51.08	51.50	-9	8,886	-0.10%
2022/08/17	6	50.87	7	50.99	50.90	-1	8,984	-0.01%
2022/08/16	4	50.95	20	51.28	51.00	-16	9,064	-0.18%
2022/08/15	32.2	49.93	21	50.20	50.20	11.2	8,954	0.13%
2022/08/12	10	50.20	52	50.41	50.30	-42	8,964	-0.47%
2022/08/11	13	49.10	26	49.48	49.60	-13	8,792	-0.15%
2022/08/10	22.1	47.46	9.4	47.48	47.60	12.7	8,698	0.15%
2022/08/09	3	46.87	10	47.20	47.10	-7	8,845	-0.08%
2022/08/08	9	45.67	5	45.95	45.95	4	9,344	0.04%
2022/08/05	17	45.82	16	46.18	46.50	1	9,800	0.01%
2022/08/04	8	44.52	9	44.67	45.30	-1	9,801	-0.01%
2022/08/03	1	45.40	0	0.00	45.10	1	9,954	0.01%
2022/08/02	4	45.61	2	45.55	45.45	2	10,187	0.02%
2022/08/01	4	47.24	2	47.15	47.15	2	10,426	0.02%
2022/07/29	6	48.01	9	48.06	47.75	-3	10,543	-0.03%
2022/07/28	6	47.90	1	47.50	47.00	5	10,780	0.05%
2022/07/27	8	46.66	9	46.87	47.15	-1	10,957	-0.01%
2022/07/26	4	46.46	2	47.50	45.90	2	10,981	0.02%
2022/07/25	2.2	47.43	1	47.80	47.55	1.2	11,009	0.01%
2022/07/22	45	48.47	34	48.45	48.10	11	11,136	0.10%
2022/07/21	12	48.52	13.4	48.22	48.95	-1.4	11,207	-0.01%
2022/07/20	26	47.89	10	47.60	47.25	16	11,225	0.14%
2022/07/19	16	46.32	21	46.31	46.55	-5	11,345	-0.04%
2022/07/18	19	48.17	25	48.07	48.20	-6	11,402	-0.05%
2022/07/15	15	47.15	23	47.09	47.55	-8	11,364	-0.07%
2022/07/14	5.1	45.94	2	44.88	46.15	3.1	11,335	0.03%
2022/07/13	7	45.47	14	44.84	44.80	-7	11,443	-0.06%
2022/07/12	7.1	45.17	2	44.63	44.00	5.1	11,600	0.04%
2022/07/11	9	47.59	7	47.70	47.30	2	11,749	0.02%
2022/07/08	14	46.34	7	46.27	46.40	7	11,789	0.06%
2022/07/07	0.1	44.70	0	0.00	44.90	0.1	11,800	0.00%
2022/07/06	8.1	44.53	3	43.30	43.30	5.1	12,100	0.04%
2022/07/05	5	45.85	6	46.00	46.00	-1	12,371	-0.01%
2022/07/04	3	44.50	6	44.25	44.55	-3	12,364	-0.02%
2022/07/01	3.1	46.91	14	47.19	45.05	-10.9	12,365	-0.09%
2022/06/30	16	48.52	6	48.46	48.05	10	12,273	0.08%
2022/06/29	1	50.40	0	0.00	50.50	1	12,324	0.01%
2022/06/28	9.1	50.78	2	51.00	51.00	7.1	12,440	0.06%
2022/06/27	2	51.90	17	51.98	52.40	-15	12,592	-0.12%
2022/06/24	2	50.80	10.3	49.93	50.50	-8.3	12,776	-0.06%
2022/06/23	13	50.68	13	49.59	49.95	0	13,229	0.00%
2022/06/22	17.1	50.57	1	50.80	50.20	16.1	14,000	0.11%
2022/06/21	20.1	52.11	4	51.20	52.40	16.1	14,530	0.11%
2022/06/20	12	50.92	1	51.60	50.20	11	14,839	0.07%
2022/06/17	10.2	52.75	13	52.45	52.60	-2.9	14,885	-0.02%
2022/06/16	5	55.58	3	55.73	54.60	2	14,888	0.01%
2022/06/15	2	57.00	0	0.00	57.00	2	14,993	0.01%
2022/06/14	16	56.85	1	57.70	58.40	15	15,309	0.10%
2022/06/13	17	58.44	0	0.00	57.70	17	15,378	0.11%
2022/06/10	12	60.43	3	60.43	60.50	9	15,371	0.06%
2022/06/09	21	61.49	12	61.33	61.00	9	15,626	0.06%
2022/06/08	5	61.62	1	61.70	60.80	4	15,664	0.03%
2022/06/07	11	61.10	0	0.00	61.30	11	15,905	0.07%
2022/06/06	6	61.47	2	61.15	61.00	4	16,035	0.02%
2022/06/02	5	61.98	22	61.79	61.60	-17	16,288	-0.10%
2022/06/01	1.1	62.08	9	61.74	61.60	-8	16,483	-0.05%
2022/05/31	7	62.36	16	62.78	62.30	-9	16,488	-0.05%
2022/05/30	21	62.36	30	62.13	62.00	-9	16,441	-0.05%
2022/05/27	14	60.76	53	61.08	60.70	-39	16,268	-0.24%
2022/05/26	78	60.31	49	60.42	60.00	29	16,175	0.18%
2022/05/25	8	59.40	13	59.48	59.80	-5	15,883	-0.03%
2022/05/24	22	58.15	15	58.27	57.50	7	15,892	0.04%
2022/05/23	7.1	60.00	2	59.85	59.40	5.1	15,785	0.03%
2022/05/20	3	58.80	18	59.22	59.60	-15	15,830	-0.09%
2022/05/19	6	58.70	1	57.40	59.60	5	15,801	0.03%
2022/05/18	18	59.99	13	60.45	59.30	5	15,781	0.03%
2022/05/17	5.1	58.70	4	58.93	60.10	1.1	15,738	0.01%
2022/05/16	34	60.54	23	60.05	58.60	11	15,715	0.07%
2022/05/13	29	58.64	32.1	58.59	59.70	-3.1	15,340	-0.02%
2022/05/12	4	56.13	5	56.64	55.50	-1	15,166	-0.01%
2022/05/11	4	56.93	11	57.32	56.90	-7	15,825	-0.04%
2022/05/10	2.2	56.02	3	57.47	58.00	-0.8	16,239	0.00%
2022/05/09	7	56.61	13	57.04	56.60	-6	16,322	-0.04%
2022/05/06	7.3	55.12	3	55.50	55.50	4.3	16,342	0.03%
2022/05/05	5	57.00	9	57.54	57.80	-4	16,717	-0.02%
2022/05/04	2	55.20	9	56.40	55.60	-7	16,714	-0.04%
2022/05/03	1.2	54.72	1	55.50	55.50	0.2	16,822	0.00%
2022/04/29	0	0.00	1	54.70	54.30	-1	17,101	-0.01%
2022/04/28	9.1	54.07	38.1	54.53	54.70	-29.1	17,318	-0.17%
2022/04/27	17.1	52.38	6	51.93	53.80	11.1	17,354	0.06%
2022/04/26	6	55.80	3	54.83	54.70	3	17,287	0.02%
2022/04/25	15	54.89	15	54.99	54.20	0	17,357	0.00%
2022/04/22	5.2	58.41	3	58.23	57.90	2.2	17,523	0.01%
2022/04/21	1	59.90	3	60.10	59.90	-2	17,766	-0.01%
2022/04/20	8	59.21	1	59.10	58.90	7	18,011	0.04%
2022/04/19	4	60.40	5	60.60	59.30	-1	18,412	-0.01%
2022/04/18	17	59.35	1	59.00	59.00	16	18,403	0.09%
2022/04/15	28.4	59.23	26	58.46	58.40	2.4	18,432	0.01%
2022/04/14	10.2	61.40	4	60.88	60.80	6.2	18,655	0.03%
2022/04/13	9.1	62.04	3	62.07	62.40	6.1	18,634	0.03%
2022/04/12	29	62.34	19.2	61.24	60.90	9.8	18,821	0.05%
2022/04/11	34.2	64.61	25	65.62	62.60	9.2	18,728	0.05%
2022/04/08	10.1	68.01	4	68.05	68.00	6.1	18,893	0.03%
2022/04/07	3.1	68.77	0	0.00	68.00	3.1	18,970	0.02%
2022/04/06	5	68.28	1	68.50	69.40	4	19,232	0.02%
2022/04/01	14.2	67.75	2	68.80	69.00	12.2	19,662	0.06%
2022/03/31	26	69.09	10	69.01	68.90	16	19,841	0.08%
2022/03/30	12	70.63	4	69.78	69.80	8	19,946	0.04%
2022/03/29	20.4	69.62	3	70.17	70.00	17.4	20,416	0.09%
2022/03/28	63.2	68.78	22.2	69.10	70.50	41.1	20,327	0.20%
2022/03/25	92.3	72.73	9	73.51	71.10	83.3	20,092	0.41%
2022/03/24	33.3	76.04	3	76.33	76.30	30.3	19,374	0.16%
2022/03/23	4	78.33	42.2	78.82	79.00	-38.2	19,064	-0.20%
2022/03/22	0	0.00	5	76.20	77.20	-5	19,631	-0.03%
2022/03/21	2	76.50	1	76.30	75.80	1	19,753	0.01%
2022/03/18	1	74.70	3	75.10	75.30	-2	20,122	-0.01%
2022/03/17	17	73.33	31.1	73.72	74.90	-14.1	20,327	-0.07%
2022/03/16	2	71.60	1.3	70.95	70.40	0.7	20,662	0.00%
2022/03/15	3	70.77	4	71.25	70.20	-1	21,408	0.00%
2022/03/14	22	73.06	28	73.03	72.50	-6	23,269	-0.03%
2022/03/11	7.2	70.29	10	70.80	71.40	-2.9	23,531	-0.01%
2022/03/10	32.2	71.44	24	72.15	71.70	8.2	24,096	0.03%
2022/03/09	16.1	68.72	2	68.65	68.60	14.1	24,579	0.06%
2022/03/08	43.2	69.81	6	68.17	68.10	37.2	25,744	0.14%
2022/03/07	22.3	72.71	11	72.38	72.00	11.3	27,870	0.04%
2022/03/04	4	76.65	1	76.20	76.50	3	30,560	0.01%
2022/03/03	8	77.35	83	77.59	77.40	-75	32,162	-0.23%
2022/03/02	59.1	75.50	11	75.78	76.30	48.1	33,425	0.14%
2022/03/01	2	74.60	11	74.08	75.20	-9	35,505	-0.03%
2022/02/25	1.1	71.86	6	73.28	72.40	-4.9	37,159	-0.01%
2022/02/24	12.1	71.90	5	72.64	71.50	7.1	37,706	0.02%
2022/02/23	2	75.05	0	0.00	75.80	2	38,556	0.01%
2022/02/22	6.5	74.92	4	75.10	74.90	2.5	38,753	0.01%
2022/02/21	21.5	77.55	1	77.50	77.30	20.5	38,827	0.05%
2022/02/18	6	75.72	18	76.88	78.30	-12	39,120	-0.03%
2022/02/17	12.1	77.22	2	78.00	77.00	10.1	39,815	0.03%
2022/02/16	7.3	78.87	21	78.32	78.10	-13.8	39,830	-0.03%
2022/02/15	16	78.70	25	78.33	77.80	-9	40,095	-0.02%
2022/02/14	31	78.40	23.5	78.45	77.80	7.5	40,215	0.02%
2022/02/11	75.6	80.25	65.1	79.11	79.70	10.6	40,771	0.03%
2022/02/10	61	77.01	58.8	77.40	78.10	2.3	40,750	0.01%
2022/02/09	17	74.86	8.1	74.81	74.70	9	40,664	0.02%
2022/02/08	21.2	73.21	11	72.62	73.00	10.2	41,039	0.02%
2022/02/07	33.5	73.43	13.1	73.26	73.40	20.4	40,868	0.05%
2022/01/26	2.5	75.20	6	76.63	76.80	-3.5	40,695	-0.01%
2022/01/25	5	75.80	4	76.05	75.40	1	41,051	0.00%
2022/01/24	4.1	73.57	12	74.23	75.30	-7.9	41,508	-0.02%
2022/01/21	27.1	75.34	25	75.00	73.10	2.1	41,929	0.00%
2022/01/20	20.1	76.36	23	77.14	77.60	-3	41,885	-0.01%
2022/01/19	3	76.80	6	77.05	77.10	-3	41,826	-0.01%
2022/01/18	12.1	79.54	18	79.82	78.60	-6	41,937	-0.01%
2022/01/17	32	79.40	7	79.64	79.30	25	41,950	0.06%
2022/01/14	22	77.26	4	77.53	78.10	18	42,033	0.04%
2022/01/13	1	79.20	7	80.20	79.60	-6	42,427	-0.01%
2022/01/12	6	79.72	15	81.20	78.20	-9	42,420	-0.02%
2022/01/11	10	78.99	5	78.92	78.30	5	42,167	0.01%
2022/01/10	11.4	78.25	4.2	76.63	80.00	7.3	42,243	0.02%
2022/01/07	34.4	79.36	5	79.08	78.50	29.4	42,337	0.07%
2022/01/06	3.1	82.50	13	82.05	82.90	-9.9	41,989	-0.02%
2022/01/05	20.1	82.77	16.2	82.66	82.50	3.9	42,144	0.01%
2022/01/04	19.4	84.63	15.1	85.05	85.50	4.3	42,220	0.01%
2022/01/03	27.1	86.23	23.1	86.25	84.80	4	42,114	0.01%
2021/12/30	6.2	85.25	33	85.48	85.50	-26.9	42,011	-0.06%
2021/12/29	18.2	85.32	22	85.46	85.00	-3.8	42,044	-0.01%
2021/12/28	8	85.19	17	85.66	84.20	-9	41,934	-0.02%
2021/12/27	46	84.49	24	84.51	84.70	22	41,756	0.05%
2021/12/24	4	83.65	5	83.32	82.50	-1	41,692	0.00%
2021/12/23	14	83.88	81	83.74	83.20	-67	41,679	-0.16%
2021/12/22	5	81.88	8	81.24	81.00	-3	41,410	-0.01%
2021/12/21	43.2	81.57	27.2	81.22	81.20	16	41,428	0.04%
2021/12/20	56.2	82.72	7	82.50	82.20	49.2	41,361	0.12%
2021/12/17	22.1	82.75	2.1	82.70	82.40	20	41,536	0.05%
2021/12/16	18.1	85.19	85	84.63	84.50	-66.9	41,773	-0.16%
2021/12/15	56	81.75	2	81.55	81.80	54	41,044	0.13%
2021/12/14	30	81.52	13.4	81.55	81.60	16.6	41,013	0.04%
2021/12/13	18.3	83.47	44.3	83.44	82.80	-26	40,747	-0.06%
2021/12/10	35.1	85.11	57.1	84.64	84.90	-22	40,474	-0.05%
2021/12/09	85.1	85.94	31	86.68	84.60	54.1	39,901	0.14%
2021/12/08	111.3	87.87	170	87.93	88.40	-58.7	39,235	-0.15%	大買/大賣/
2021/12/07	21	83.56	24	83.86	84.30	-3	37,600	-0.01%
2021/12/06	68.1	83.80	21.1	84.03	83.30	47	37,365	0.13%
2021/12/03	113.3	86.30	48.3	85.99	86.50	65	37,287	0.17%	大買/
2021/12/02	100	86.46	67	86.18	85.40	33	37,252	0.09%
2021/12/01	108	85.51	153	86.12	86.70	-45	36,316	-0.12%	大買/大賣/
2021/11/30	155	84.98	132.1	85.25	81.80	22.9	34,565	0.07%	大買/大賣/
2021/11/29	126	81.77	145.3	80.33	84.90	-19.3	32,731	-0.06%	大買/大賣/
2021/11/26	103	77.83	78.7	77.52	77.20	24.3	31,324	0.08%	大買/
2021/11/25	79.1	77.50	72	77.47	79.70	7.1	30,253	0.02%
2021/11/24	19	75.92	44.1	76.21	76.40	-25.1	28,302	-0.09%
2021/11/23	19	69.97	20	70.36	69.50	-1	27,223	0.00%
2021/11/22	9.3	70.38	44	70.31	71.20	-34.7	27,501	-0.13%
2021/11/19	5.5	68.15	6	68.63	67.30	-0.5	27,702	0.00%
2021/11/18	4.2	68.10	13	68.01	67.70	-8.8	27,758	-0.03%
2021/11/17	15.1	68.62	18	68.91	68.90	-3	27,904	-0.01%
2021/11/16	56.2	69.73	66	69.69	68.20	-9.8	27,849	-0.04%
2021/11/15	5	67.74	16	67.72	67.40	-11	27,355	-0.04%
2021/11/12	19.4	67.09	24	67.33	66.80	-4.6	27,411	-0.02%
2021/11/11	12.2	68.90	3	68.87	68.60	9.2	27,191	0.03%
2021/11/10	40	69.72	60.1	69.86	69.60	-20	27,049	-0.07%
2021/11/09	25.3	68.89	41	68.63	68.30	-15.7	26,377	-0.06%
2021/11/08	40.1	67.73	12	66.92	66.60	28.1	25,834	0.11%
2021/11/05	32	68.32	58	67.78	66.30	-26	25,599	-0.10%
2021/11/04	8	64.90	2	64.75	64.70	6	25,211	0.02%
2021/11/03	37	64.02	10	64.33	64.10	27	25,388	0.11%
2021/11/02	34	67.36	33	65.68	65.50	1	25,396	0.00%
2021/11/01	58	67.14	54	67.31	68.00	4	25,138	0.02%
2021/10/29	27	64.35	68	64.54	64.20	-41	24,825	-0.17%
2021/10/28	24	62.60	1	63.20	61.60	23	24,286	0.09%
2021/10/27	6	61.50	8.1	62.00	62.10	-2.1	24,335	-0.01%
2021/10/26	15	61.83	11	61.79	61.20	4	24,811	0.02%
2021/10/25	13	61.07	4	61.35	61.60	9	25,087	0.04%
2021/10/22	21	61.88	14.1	61.85	62.00	6.9	25,756	0.03%
2021/10/21	7	61.11	20.1	62.04	60.50	-13.1	26,940	-0.05%
2021/10/20	16	58.78	63	58.64	58.30	-47	27,151	-0.17%
2021/10/19	22	57.21	1.1	57.49	57.10	20.9	27,572	0.08%
2021/10/18	21	57.26	2.6	57.63	56.80	18.4	28,329	0.06%
2021/10/15	10.1	57.52	8	58.71	58.80	2.1	28,865	0.01%
2021/10/14	20	55.15	10	55.85	55.10	10	29,007	0.03%
2021/10/13	25	56.40	6	56.37	54.90	19	29,386	0.06%
2021/10/12	18	57.83	4	57.80	57.70	14	29,393	0.05%
2021/10/08	2	60.95	2.7	61.18	61.30	-0.7	29,452	0.00%
2021/10/07	6	61.43	20.1	61.38	62.10	-14.1	29,875	-0.05%
2021/10/06	12.1	58.62	1	58.60	58.50	11.1	31,380	0.04%
2021/10/05	13.1	59.28	5	59.02	60.40	8.1	32,249	0.03%
2021/10/04	40.1	59.54	9	60.02	58.20	31.1	32,428	0.10%
2021/10/01	21.2	61.21	10	61.29	60.50	11.2	33,205	0.03%
2021/09/30	15	63.43	10.1	62.42	63.60	4.9	34,625	0.01%
2021/09/29	6.1	63.77	17	64.61	63.20	-10.9	34,630	-0.03%
2021/09/28	0.1	67.90	4	66.88	67.10	-3.9	34,636	-0.01%
2021/09/27	4	68.50	4.3	69.42	68.10	-0.3	34,805	0.00%
2021/09/24	23	70.14	14	69.46	69.00	9	35,209	0.03%
2021/09/23	4	70.10	3.3	70.57	69.60	0.7	35,387	0.00%
2021/09/22	1.2	67.48	11	68.22	69.30	-9.8	35,842	-0.03%
2021/09/17	14	68.39	3	68.90	69.40	11	36,073	0.03%
2021/09/16	11	68.76	12.1	69.03	69.00	-1.1	36,748	0.00%
2021/09/15	3	67.47	4.2	67.33	67.10	-1.2	37,667	0.00%
2021/09/14	2	68.10	3	68.97	68.10	-1	39,322	0.00%
2021/09/13	6	68.93	9.1	68.59	68.30	-3.1	40,604	-0.01%
2021/09/10	5.1	68.13	5	68.14	69.30	0.1	41,229	0.00%
2021/09/09	8.2	67.18	8	66.65	67.00	0.2	43,160	0.00%
2021/09/08	11.1	65.99	13.3	66.10	65.00	-2.2	43,523	-0.01%
2021/09/07	13.3	70.05	24	68.85	68.60	-10.7	43,238	-0.02%
2021/09/06	3	70.83	12	70.74	70.60	-9	42,950	-0.02%
2021/09/03	31.3	70.79	47.1	71.49	72.00	-15.8	42,853	-0.04%
2021/09/02	57.2	71.89	37	73.13	68.80	20.2	43,072	0.05%
2021/09/01	10.1	69.84	20	70.05	70.70	-9.9	42,978	-0.02%
2021/08/31	7.2	69.93	9	70.29	70.40	-1.8	43,744	0.00%
2021/08/30	14.1	69.59	13	69.72	69.60	1.1	43,580	0.00%
2021/08/27	36	70.12	35	69.75	68.70	1	43,718	0.00%
2021/08/26	30.3	69.68	33	69.50	70.20	-2.8	43,464	-0.01%
2021/08/25	84	69.18	103	68.22	68.70	-19	42,798	-0.04%	大賣/
2021/08/24	20.1	65.65	13	65.44	64.60	7.1	41,825	0.02%
2021/08/23	7	63.64	6	64.78	64.90	1	41,991	0.00%
2021/08/20	8	61.91	9	62.44	62.00	-1	42,002	0.00%
2021/08/19	7.2	60.84	21	61.48	60.00	-13.8	42,029	-0.03%
2021/08/18	3	57.70	22	57.37	60.30	-19	42,809	-0.04%
2021/08/17	27	58.23	21	59.49	56.00	6	42,930	0.01%
2021/08/16	20	59.51	29	59.47	59.20	-9	42,830	-0.02%
2021/08/13	4	60.93	11	61.47	59.80	-7	42,736	-0.02%
2021/08/12	44	62.39	40	63.10	63.00	4	42,761	0.01%
2021/08/11	5	62.47	2	63.00	63.00	3	42,854	0.01%
2021/08/10	19	63.67	19	63.52	62.70	0	42,903	0.00%
2021/08/09	15	66.71	13	66.85	65.50	2	43,104	0.00%
2021/08/06	23	70.58	3	70.37	69.30	20	43,250	0.05%
2021/08/05	8	71.61	14	71.36	71.60	-6	43,441	-0.01%
2021/08/04	0	0.00	22	71.38	69.70	-22	43,842	-0.05%
2021/08/03	10	69.21	11	69.55	69.00	-1	43,935	0.00%
2021/08/02	5	68.68	5	69.34	68.70	0	44,212	0.00%
2021/07/30	36	71.94	13.6	71.65	69.80	22.4	44,358	0.05%
2021/07/29	14	68.89	16	69.45	71.80	-2	44,148	0.00%
2021/07/28	27	67.23	28.3	68.37	67.60	-1.3	44,340	0.00%
2021/07/27	130	72.62	131.2	73.17	71.70	-1.2	44,608	0.00%	大買/大賣/
2021/07/26	17.6	70.66	40	70.94	71.20	-22.4	43,726	-0.05%
2021/07/23	26.3	69.66	71	68.16	67.90	-44.7	43,313	-0.10%
2021/07/22	67.2	69.74	29	69.52	69.30	38.2	43,250	0.09%
2021/07/21	35	67.37	52	67.04	66.40	-17	43,084	-0.04%
2021/07/20	18	65.71	25	66.45	65.10	-7	44,059	-0.02%
2021/07/19	16	66.73	24	67.23	67.10	-8	45,994	-0.02%
2021/07/16	7	65.31	28	64.99	65.10	-21	47,289	-0.04%
2021/07/15	20	65.77	9	65.41	65.50	11	50,274	0.02%
2021/07/14	66	67.40	12	67.48	66.50	54	51,027	0.11%
2021/07/13	73	69.71	92.5	68.48	67.10	-19.5	50,995	-0.04%
2021/07/12	94.1	66.55	45	66.72	67.70	49.1	49,305	0.10%
2021/07/09	9	64.28	47	64.22	63.90	-38	48,631	-0.08%
2021/07/08	33	65.14	23	65.01	64.20	10	49,415	0.02%
2021/07/07	61	64.90	131.3	64.74	65.70	-70.3	49,823	-0.14%	大賣/
2021/07/06	4	60.93	2	60.95	60.70	2	49,067	0.00%
2021/07/05	37.2	61.90	81	61.90	62.00	-43.8	50,883	-0.09%
2021/07/02	46	60.32	23	59.60	61.30	23	51,926	0.04%
2021/07/01	23	59.64	32.1	59.80	58.80	-9.1	52,148	-0.02%
2021/06/30	28	62.25	5	62.46	61.10	23	51,772	0.04%
2021/06/29	41	63.16	33	63.11	62.00	8	51,477	0.02%
2021/06/28	5	61.38	42	61.28	61.00	-37	50,641	-0.07%
2021/06/25	38.3	62.09	29.1	61.87	60.90	9.2	50,287	0.02%
2021/06/24	49	63.44	32	63.25	62.80	17	49,465	0.03%
2021/06/23	33.4	62.33	64.1	62.18	64.50	-30.7	48,366	-0.06%
2021/06/22	36.1	60.53	44	60.48	59.60	-7.9	46,598	-0.02%
2021/06/21	42	58.81	40.5	58.77	59.20	1.5	45,198	0.00%
2021/06/18	48	59.08	56	58.76	58.00	-8	44,400	-0.02%
2021/06/17	13	56.16	13	55.98	56.50	0	42,212	0.00%
2021/06/16	2	54.05	2	53.10	53.20	0	41,615	0.00%
2021/06/15	4	54.05	12	54.22	54.50	-8	41,494	-0.02%
2021/06/11	32	54.13	8	53.65	53.70	24	41,405	0.06%
2021/06/10	10.5	55.89	41	55.66	55.10	-30.5	41,386	-0.07%
2021/06/09	22	54.93	114	55.23	54.50	-92	40,538	-0.23%	大賣/
2021/06/08	26	54.48	45	54.71	53.40	-19	39,603	-0.05%
2021/06/07	2	50.40	1	51.40	52.30	1	38,610	0.00%
2021/06/04	19	52.80	12	51.78	51.50	7	38,533	0.02%
2021/06/03	24	51.96	15	52.05	52.70	9	38,248	0.02%
2021/06/02	23	51.54	7	51.16	50.70	16	37,984	0.04%
2021/06/01	1	51.60	181	51.52	51.60	-180	37,889	-0.48%	大賣/鉅額交易
2021/05/28	19	51.18	20	51.12	50.80	-1	37,541	0.00%
2021/05/27	17	50.36	9	50.01	50.00	8	37,595	0.02%
2021/05/26	27	51.01	25	50.62	49.65	2	38,069	0.01%
2021/05/25	11	46.95	20	47.92	49.35	-9	37,991	-0.02%
2021/05/24	1	44.00	3	44.95	44.90	-2	37,818	-0.01%
2021/05/21	0	0.00	2	43.50	44.10	-2	37,958	-0.01%
2021/05/20	51	44.17	1	45.00	42.90	50	38,330	0.13%
2021/05/19	83	44.80	16	45.42	45.55	67	38,318	0.17%
2021/05/18	51	44.65	19.2	44.68	45.15	31.8	38,251	0.08%
2021/05/17	44	41.85	10	42.75	41.35	34	38,136	0.09%
2021/05/14	14	46.11	11	45.85	44.45	3	37,652	0.01%
2021/05/13	14	46.12	25	46.52	46.10	-11	37,223	-0.03%
2021/05/12	109	45.94	7.4	46.41	45.20	101.6	36,716	0.28%	大買/鉅額交易
2021/05/11	12.3	48.97	8	48.83	48.10	4.3	35,969	0.01%
2021/05/10	7	51.99	51	53.24	51.50	-44	35,516	-0.12%
2021/05/07	20	54.10	16	53.55	54.70	4	35,156	0.01%
2021/05/06	14.1	52.43	4	51.73	51.20	10.1	34,824	0.03%
2021/05/05	37	54.39	41	52.84	51.80	-4	34,990	-0.01%
2021/05/04	74	54.06	37	53.46	55.20	37	34,372	0.11%
2021/05/03	21	56.79	113	56.49	54.90	-92	33,362	-0.28%	大賣/
2021/04/29	5.5	57.27	8	57.66	58.00	-2.5	32,885	-0.01%
2021/04/28	17	57.32	37	57.09	56.90	-20	32,626	-0.06%
2021/04/27	16	56.77	18	56.57	56.10	-2	32,409	-0.01%
2021/04/26	72.5	59.89	42	60.33	58.80	30.5	31,778	0.10%
2021/04/23	43	56.89	149	57.41	58.30	-106	30,344	-0.35%	大賣/鉅額交易
2021/04/22	58	57.14	64	55.46	53.00	-6	29,151	-0.02%
2021/04/21	120	56.68	127	56.97	56.40	-7	27,746	-0.03%	大買/大賣/
2021/04/20	18	50.41	63.1	50.97	52.90	-45.1	24,892	-0.18%
2021/04/19	24	47.72	17	47.21	48.15	7	23,884	0.03%
2021/04/16	10	46.54	18	46.61	46.15	-8	23,470	-0.03%
2021/04/15	20.1	46.24	67	46.75	46.50	-46.9	23,342	-0.20%
2021/04/14	103	47.40	37	46.22	46.55	66	23,124	0.29%	大買/
2021/04/13	113	50.36	55.5	50.01	48.20	57.5	22,165	0.26%	大買/
2021/04/12	53	49.44	34	49.77	48.60	19	20,842	0.09%
2021/04/09	119.5	49.25	39	48.87	48.55	80.5	20,153	0.40%	大買/
2021/04/08	60	45.63	127	46.70	48.00	-67	18,280	-0.37%	大賣/
2021/04/07	13	43.41	49	43.50	43.65	-36	17,193	-0.21%
2021/04/06	3	42.37	3	42.08	42.45	0	17,560	0.00%
2021/04/01	34	41.75	32	42.28	41.75	2	17,712	0.01%
2021/03/31	0	0.00	4	42.30	42.20	-4	17,669	-0.02%
2021/03/30	28	41.25	25	41.73	41.25	3	17,764	0.02%
2021/03/29	9	41.54	6	41.56	41.60	3	18,033	0.02%
2021/03/26	10	41.02	0	0.00	41.15	10	18,784	0.05%
2021/03/25	5	41.05	0	0.00	41.05	5	18,873	0.03%
2021/03/24	5	41.04	0	0.00	41.00	5	19,006	0.03%
2021/03/23	1	41.50	10	41.38	41.15	-9	19,321	-0.05%
2021/03/22	1	41.35	1	41.70	41.60	0	19,501	0.00%
2021/03/19	2	41.50	0.1	41.55	41.55	1.9	19,841	0.01%
2021/03/18	6	42.76	1	42.95	42.20	5	20,037	0.02%
2021/03/17	12	42.85	6	43.18	43.00	6	20,750	0.03%
2021/03/16	9	42.68	22	42.88	43.30	-13	21,165	-0.06%
2021/03/15	11	41.46	1	41.60	41.55	10	23,087	0.04%
2021/03/12	4	41.11	2	41.48	41.25	2	24,180	0.01%
2021/03/11	2	40.78	1	40.55	41.15	1	25,079	0.00%
2021/03/10	6	40.63	4	40.61	40.30	2	27,227	0.01%
2021/03/09	8	40.96	0	0.00	40.80	8	28,202	0.03%
2021/03/08	3	41.87	3	42.53	41.60	0	28,620	0.00%
2021/03/05	10	41.22	0	0.00	40.85	10	29,173	0.03%
2021/03/04	10	42.24	6	42.20	42.00	4	29,757	0.01%
2021/03/03	13	42.13	2	43.13	42.45	11	29,771	0.04%
2021/03/02	25	45.02	66	45.23	43.20	-41	29,757	-0.14%
2021/02/26	52	45.27	379	46.00	44.80	-327	29,441	-1.11%	大賣/鉅額交易
2021/02/25	328	44.54	68	45.59	46.50	260	28,947	0.90%	大買/鉅額交易
2021/02/24	82	42.90	50	43.83	42.90	32	28,334	0.11%
2021/02/23	81	43.65	110	43.92	43.40	-29	28,170	-0.10%	大賣/
2021/02/22	97	43.59	25	43.82	43.50	72	27,996	0.26%
2021/02/19	15	42.79	3	43.18	43.25	12	27,507	0.04%
2021/02/18	7	42.00	10	42.42	42.45	-3	27,405	-0.01%
2021/02/17	5	40.68	1	41.10	40.90	4	27,170	0.01%
2021/02/05	3	38.73	12	38.78	38.65	-9	26,937	-0.03%
2021/02/02	1	39.65	0	0.00	39.70	1	26,830	0.00%
2021/02/01	7	39.08	3	39.00	39.00	4	26,794	0.01%
2021/01/29	1	41.25	5	39.95	40.00	-4	26,700	-0.01%
2021/01/28	2	41.00	5	40.93	41.00	-3	26,567	-0.01%
2021/01/27	26	41.71	16	41.95	41.45	10	26,466	0.04%
2021/01/26	3	40.40	7	39.78	40.20	-4	25,920	-0.02%
2021/01/25	5	40.51	2	40.10	40.40	3	25,874	0.01%
2021/01/22	3	39.72	6	39.46	40.45	-3	25,767	-0.01%
2021/01/21	7	39.25	1	38.30	38.35	6	25,526	0.02%
2021/01/20	17	40.97	14	40.45	39.20	3	25,271	0.01%
2021/01/19	7	43.24	3	43.35	42.95	4	24,844	0.02%
2021/01/18	10	43.14	2	43.10	43.45	8	24,675	0.03%
2021/01/15	148	44.77	58	44.29	43.85	90	24,390	0.37%	大買/
2021/01/14	23	43.85	12	43.73	43.35	11	23,214	0.05%
2021/01/13	27	43.19	20	43.17	43.20	7	22,781	0.03%
2021/01/12	6	42.10	0	0.00	41.90	6	22,334	0.03%
2021/01/11	5	42.87	1	42.90	42.95	4	22,159	0.02%
2021/01/08	8	41.81	9	41.92	42.00	-1	22,102	0.00%
2021/01/07	2	42.15	4	42.40	42.00	-2	22,321	-0.01%
2021/01/06	39	41.15	38	41.58	41.55	1	22,178	0.00%
2021/01/05	6	41.83	46	42.17	42.25	-40	21,936	-0.18%
2021/01/04	11	42.23	4	41.85	41.80	7	21,825	0.03%
2020/12/31	4	43.08	6	42.90	42.80	-2	21,588	-0.01%
2020/12/30	44	44.09	11	44.08	43.65	33	21,398	0.15%
2020/12/29	25	44.17	21	44.63	43.90	4	21,047	0.02%
2020/12/28	9	41.65	8	41.61	42.65	1	20,134	0.00%
2020/12/25	4	42.00	8	42.09	41.70	-4	19,751	-0.02%
2020/12/24	1	42.70	5	42.47	42.20	-4	19,574	-0.02%
2020/12/23	18	42.78	3	42.33	42.60	15	19,383	0.08%
2020/12/22	11	42.99	20	42.89	41.80	-9	19,094	-0.05%
2020/12/21	33	40.78	92	41.10	41.50	-59	18,269	-0.32%
2020/12/18	33	41.13	10	41.10	41.10	23	18,105	0.13%
2020/12/17	15	41.75	12	41.55	41.10	3	17,956	0.02%
2020/12/16	19.3	42.83	1.6	42.67	42.50	17.7	17,643	0.10%
2020/12/15	5.2	43.47	15	42.63	41.60	-9.8	17,424	-0.06%
2020/12/14	5.5	43.48	8	43.58	43.40	-2.5	17,103	-0.01%
2020/12/11	25	44.98	10.1	43.95	44.25	14.9	16,861	0.09%
2020/12/10	18	44.92	81	44.94	44.05	-63	15,993	-0.39%
2020/12/09	117	46.80	75	46.41	45.70	42	15,207	0.28%	大買/
2020/12/08	19	44.35	131	44.59	45.70	-112	13,020	-0.86%	大賣/鉅額交易
2020/12/07	33	43.78	25	44.18	43.05	8	11,934	0.07%
2020/12/04	155	43.20	152	42.86	44.30	3	11,044	0.03%	大買/大賣/
2020/12/03	75	41.79	42	41.99	42.55	33	8,896	0.37%
2020/12/02	16	39.10	27	39.33	38.70	-11	8,094	-0.14%
2020/12/01	35	38.95	9	38.98	38.70	26	7,662	0.34%
2020/11/30	32	38.34	38	38.58	37.75	-6	7,067	-0.08%
2020/11/27	3	36.27	10	36.10	36.20	-7	6,504	-0.11%
2020/11/26	35	36.21	51	36.21	36.25	-16	6,560	-0.24%
2020/11/25	0	0.00	1	35.90	35.25	-1	6,471	-0.02%
2020/11/24	20	36.14	16	35.63	35.40	4	6,440	0.06%
2020/11/23	36	35.34	15	35.45	35.95	21	6,216	0.34%
2020/11/20	11	34.01	20	34.15	34.35	-9	5,793	-0.16%
2020/11/19	3	34.07	5	34.11	33.85	-2	5,733	-0.03%
2020/11/18	1	33.55	0	0.00	33.40	1	5,645	0.02%
2020/11/17	1	33.85	4	33.71	33.50	-3	5,675	-0.05%
2020/11/16	2	33.13	3	33.03	33.15	-1	5,760	-0.02%
2020/11/13	3	32.60	0	0.00	32.80	3	5,827	0.05%
2020/11/12	1	32.80	0	0.00	32.55	1	6,027	0.02%
2020/11/11	1	33.00	1	32.95	32.85	0	6,233	0.00%
2020/11/09	10	32.55	11	32.60	32.55	-1	6,280	-0.02%
2020/11/06	4	33.13	2	32.85	32.40	2	6,308	0.03%
2020/11/05	1	32.80	1	32.85	32.70	0	6,374	0.00%
2020/11/04	0	0.00	3	32.58	32.60	-3	6,454	-0.05%
2020/11/03	1	32.75	1	32.65	32.90	0	6,647	0.00%
2020/10/30	3	32.15	0	0.00	31.65	3	6,946	0.04%
2020/10/29	4	32.10	15	32.08	32.35	-11	7,069	-0.16%
2020/10/28	4	33.10	1	33.25	32.85	3	7,182	0.04%
2020/10/27	1	33.55	0	0.00	33.40	1	7,980	0.01%
2020/10/26	1	33.50	2	33.65	33.55	-1	8,108	-0.01%
2020/10/23	9	33.94	1	33.90	33.90	8	8,170	0.10%
2020/10/22	4	34.78	3	34.27	34.20	1	8,650	0.01%
2020/10/19	4	34.55	0	0.00	34.50	4	8,956	0.04%
2020/10/16	11	35.08	1	35.00	34.50	10	8,991	0.11%
2020/10/15	4	35.45	19	35.63	35.60	-15	8,927	-0.17%
2020/10/14	1	34.15	1	33.75	34.25	0	8,613	0.00%
2020/10/13	0	0.00	6	33.32	33.45	-6	8,718	-0.07%
2020/09/30	1	34.15	0	0.00	34.15	1	9,459	0.01%
2020/09/29	3	33.80	0	0.00	33.75	3	9,617	0.03%
2020/09/28	5	34.10	0	0.00	33.90	5	9,959	0.05%
2020/09/25	1	32.65	4	33.75	33.25	-3	10,610	-0.03%
2020/09/24	6	33.75	0	0.00	33.35	6	11,107	0.05%
2020/09/23	1	34.65	0	0.00	34.55	1	11,120	0.01%
2020/09/22	1	34.55	6	34.26	34.55	-5	11,169	-0.04%
2020/09/18	1	36.00	0	0.00	35.75	1	11,133	0.01%
2020/09/17	2	35.85	6	35.93	36.10	-4	11,111	-0.04%
2020/09/16	3	35.73	0	0.00	35.45	3	10,976	0.03%
2020/09/14	0	0.00	7	35.24	35.10	-7	11,011	-0.06%
2020/09/10	1	35.60	1	35.60	35.45	0	11,042	0.00%
2020/09/09	5	35.56	2	34.83	35.90	3	11,088	0.03%
2020/09/07	21	36.74	6	36.49	35.50	15	11,222	0.13%
2020/09/04	41	35.49	2	35.83	36.00	39	10,950	0.36%
2020/09/03	19	35.77	9	35.72	35.35	10	10,853	0.09%
2020/09/02	7	35.45	15	35.12	35.60	-8	10,878	-0.07%
2020/09/01	14	34.64	1	34.85	34.85	13	11,131	0.12%
2020/08/31	2	34.53	7	34.89	34.80	-5	10,967	-0.05%
2020/08/28	6	34.30	2	34.25	34.40	4	10,840	0.04%
2020/08/27	2	34.85	8	35.01	35.15	-6	10,857	-0.06%
2020/08/26	1	33.75	2	33.75	33.90	-1	10,986	-0.01%
2020/08/25	1	33.65	1	33.60	33.60	0	11,005	0.00%
2020/08/24	1	33.30	24	33.33	33.45	-23	11,001	-0.21%
2020/08/21	4	33.46	2	33.45	33.65	2	11,014	0.02%
2020/08/20	15	32.92	15	33.28	33.00	0	11,012	0.00%
2020/08/19	11	35.95	1	35.90	35.65	10	10,851	0.09%
2020/08/18	7	36.83	9	36.90	36.45	-2	10,844	-0.02%
2020/08/17	18	36.86	3	36.93	36.85	15	10,705	0.14%
2020/08/14	0	0.00	6	35.40	35.40	-6	10,541	-0.06%
2020/08/13	2	35.43	0	0.00	35.20	2	10,583	0.02%
2020/08/12	10	35.70	15	35.47	35.55	-5	10,578	-0.05%
2020/08/11	1	35.75	0	0.00	35.40	1	10,619	0.01%
2020/08/10	5	35.84	1	35.40	35.20	4	10,633	0.04%
2020/08/07	5	36.65	13	36.95	35.75	-8	10,730	-0.07%
2020/08/06	5	37.07	25	37.35	37.45	-20	10,749	-0.19%
2020/08/05	19	37.10	15	37.29	36.90	4	10,688	0.04%
2020/08/04	20	37.23	14	37.28	37.10	6	10,597	0.06%
2020/08/03	14	36.79	5	36.80	36.85	9	10,564	0.09%
2020/07/31	83	37.13	68	37.45	37.15	15	10,441	0.14%
2020/07/30	3	36.05	7	35.89	36.35	-4	9,654	-0.04%
2020/07/29	20	35.95	22	35.53	35.50	-2	9,631	-0.02%
2020/07/28	17	35.90	32	36.48	35.65	-15	9,736	-0.15%
2020/07/27	11	35.02	4	34.98	35.25	7	9,497	0.07%
2020/07/24	7	34.63	100	34.80	34.25	-93	9,370	-0.99%
2020/07/23	12	35.50	11	35.17	34.85	1	9,367	0.01%
2020/07/22	2	35.05	1	35.30	35.05	1	9,487	0.01%
2020/07/21	3	34.92	24	35.10	34.85	-21	9,454	-0.22%
2020/07/20	3	34.48	1	34.95	34.50	2	9,423	0.02%
2020/07/17	4	35.19	2	35.20	34.85	2	9,443	0.02%
2020/07/16	15	35.10	27	35.36	35.60	-12	9,483	-0.13%
2020/07/15	3	33.92	10	33.90	34.20	-7	9,227	-0.08%
2020/07/14	0	0.00	3	33.60	33.50	-3	9,231	-0.03%
2020/07/13	6	34.32	20	34.40	34.30	-14	9,247	-0.15%
2020/07/10	7	35.77	56	35.60	35.55	-49	9,270	-0.53%
2020/07/09	9	36.82	6	36.93	36.70	3	9,162	0.03%
2020/07/08	3	37.27	1	37.80	37.20	2	9,011	0.02%
2020/07/07	16	37.20	0	0.00	37.00	16	8,909	0.18%
2020/07/06	53	38.75	70	38.62	38.55	-17	8,697	-0.20%
2020/07/03	9	35.96	19	35.71	36.45	-10	8,188	-0.12%
2020/07/02	5	34.14	14	34.00	34.20	-9	7,697	-0.12%
2020/07/01	155	33.71	1	33.90	33.80	154	7,699	2.00%	大買/鉅額交易
2020/06/29	0	0.00	2	32.98	33.00	-2	7,759	-0.03%
2020/06/24	1	33.35	1	33.50	33.30	0	7,783	0.00%
2020/06/23	1	33.55	2	33.75	33.55	-1	7,879	-0.01%
2020/06/22	0	0.00	10	33.85	33.50	-10	7,964	-0.13%
2020/06/19	2	34.20	1	33.70	33.60	1	8,082	0.01%
2020/06/18	5	33.45	5	33.50	33.50	0	8,038	0.00%
2020/06/17	10	33.67	0	0.00	33.75	10	8,047	0.12%
2020/06/15	5	33.51	0	0.00	33.30	5	8,200	0.06%
2020/06/12	6	34.03	1	33.60	34.15	5	8,265	0.06%
2020/06/11	9	33.11	2	32.85	32.75	7	8,149	0.09%
2020/06/10	2	33.73	0	0.00	33.70	2	8,183	0.02%
2020/06/09	14	34.33	3	34.38	33.90	11	8,370	0.13%
2020/06/08	10	35.24	11	35.18	34.85	-1	8,405	-0.01%
2020/06/05	0	0.00	20	33.83	33.90	-20	8,023	-0.25%
2020/06/04	5	33.50	5	33.90	33.60	0	8,147	0.00%
2020/06/03	15	34.32	0	0.00	34.15	15	8,189	0.18%
2020/06/02	10	34.48	68	34.11	34.55	-58	8,115	-0.71%
2020/05/29	2	33.20	2	33.00	32.75	0	7,968	0.00%
2020/05/28	0	0.00	11	33.14	33.10	-11	8,140	-0.14%
2020/05/26	0	0.00	2	33.88	33.50	-2	8,744	-0.02%
2020/05/25	1	33.30	0	0.00	33.70	1	8,973	0.01%
2020/05/21	0	0.00	1	33.70	33.65	-1	8,967	-0.01%
2020/05/20	4	33.36	5	33.54	33.55	-1	9,054	-0.01%
2020/05/19	0	0.00	3	32.90	33.20	-3	9,104	-0.03%
2020/05/18	2	32.80	2	32.88	32.40	0	9,309	0.00%
2020/05/15	2	34.13	108	33.80	33.45	-106	9,366	-1.13%	大賣/鉅額交易
2020/05/14	27	34.25	9	34.34	33.70	18	9,582	0.19%
2020/05/13	6	33.98	11	34.23	34.40	-5	9,598	-0.05%
2020/05/12	10	33.64	3	33.82	33.40	7	9,448	0.07%
2020/05/08	4	33.16	4	33.48	32.70	0	9,395	0.00%
2020/05/07	2	32.80	0	0.00	32.70	2	9,277	0.02%
2020/05/05	1	32.45	3	32.78	32.55	-2	9,207	-0.02%
2020/05/04	21	32.70	12	32.18	32.85	9	9,141	0.10%
2020/04/30	10	32.00	9	32.06	32.70	1	8,989	0.01%
2020/04/29	1	30.80	7	30.96	30.90	-6	8,825	-0.07%
2020/04/28	2	30.88	5	31.04	30.95	-3	8,819	-0.03%
2020/04/27	22	30.33	37	30.54	30.70	-15	8,850	-0.17%
2020/04/24	0	0.00	10	29.40	29.40	-10	8,714	-0.11%
2020/04/23	1	29.15	0	0.00	29.30	1	8,710	0.01%
2020/04/22	2	28.90	0	0.00	29.05	2	8,702	0.02%
2020/04/21	34	29.46	28	29.29	28.75	6	8,808	0.07%
2020/04/20	0	0.00	6	29.00	29.00	-6	8,715	-0.07%
2020/04/17	1	28.80	0	0.00	28.80	1	8,765	0.01%
2020/04/15	9	29.10	15	29.24	29.05	-6	8,664	-0.07%
2020/04/14	1	28.70	2	28.65	28.65	-1	8,655	-0.01%
2020/04/13	1	28.00	0	0.00	28.00	1	8,677	0.01%
2020/04/10	10	28.09	0	0.00	28.30	10	8,761	0.11%
2020/04/09	26	29.20	5	28.49	28.45	21	9,015	0.23%
2020/04/08	26	27.89	23	28.71	28.90	3	9,001	0.03%
2020/04/07	2	27.18	1	27.25	27.30	1	8,905	0.01%
2020/04/01	0	0.00	2	26.00	26.15	-2	9,526	-0.02%
2020/03/30	2	25.15	0	0.00	25.70	2	9,638	0.02%
2020/03/27	3	26.22	7	25.73	25.60	-4	9,646	-0.04%
2020/03/26	3	25.90	1	25.95	26.05	2	9,570	0.02%
2020/03/25	8	25.76	18	25.82	26.00	-10	9,519	-0.11%
2020/03/24	2	24.03	2	24.08	23.90	0	9,452	0.00%
2020/03/23	12	23.00	3	23.15	22.60	9	9,873	0.09%
2020/03/20	2	24.10	1	24.60	24.30	1	10,014	0.01%
2020/03/19	0	0.00	18	22.55	22.55	-18	10,038	-0.18%
2020/03/17	5	25.15	10	25.00	25.05	-5	10,270	-0.05%
2020/03/16	1	26.55	27	27.72	26.45	-26	10,196	-0.25%
2020/03/13	2	27.58	40	27.27	27.90	-38	10,206	-0.37%
2020/03/12	1	29.85	14	30.39	30.20	-13	10,016	-0.13%
2020/03/11	0	0.00	1	32.80	32.40	-1	10,010	-0.01%
2020/03/10	1	32.75	0	0.00	33.05	1	10,412	0.01%
2020/03/09	0	0.00	4	33.00	33.00	-4	10,701	-0.04%
2020/03/06	0	0.00	1	34.85	34.75	-1	10,583	-0.01%
2020/03/05	16	35.36	21	35.24	35.20	-5	10,574	-0.05%
2020/03/04	7	35.09	6	34.90	34.85	1	10,516	0.01%
2020/03/03	28	35.73	14	35.55	35.15	14	10,472	0.13%
2020/03/02	27	35.49	4	35.26	35.50	23	10,424	0.22%
2020/02/27	12	35.81	5	35.01	34.15	7	10,167	0.07%
2020/02/26	7	35.98	3	35.60	36.00	4	9,735	0.04%
2020/02/25	5	34.82	2	34.48	35.15	3	9,448	0.03%
2020/02/24	1	35.05	1	35.00	35.00	0	9,393	0.00%
2020/02/21	6	35.35	9	35.13	35.40	-3	9,348	-0.03%
2020/02/20	15	35.23	2	35.30	35.00	13	9,230	0.14%
2020/02/19	8	35.37	2	35.10	35.30	6	9,113	0.07%
2020/02/18	9	34.78	11	34.68	34.65	-2	8,882	-0.02%
2020/02/17	9	34.72	3	34.95	34.65	6	8,773	0.07%
2020/02/14	4	34.13	8	34.16	34.00	-4	8,475	-0.05%
2020/02/13	3	33.82	2	33.58	33.50	1	8,308	0.01%
2020/02/12	12	33.48	14	33.69	33.60	-2	8,348	-0.02%
2020/02/11	1	32.20	21	32.05	32.20	-20	8,274	-0.24%
2020/02/10	2	31.65	2	31.20	31.60	0	8,344	0.00%
2020/02/07	2	32.18	2	31.88	31.85	0	8,493	0.00%
2020/02/06	2	32.15	2	32.28	32.40	0	8,669	0.00%
2020/02/05	12	32.44	3	32.05	31.80	9	8,800	0.10%
2020/02/04	2	32.00	4	31.58	32.10	-2	8,800	-0.02%
2020/02/03	20	30.86	1	30.70	31.20	19	8,871	0.21%
2020/01/31	3	32.57	1	32.55	32.50	2	8,827	0.02%
2020/01/30	3	32.53	10	32.77	32.25	-7	9,107	-0.08%
2020/01/20	3	35.73	4	35.79	35.80	-1	9,084	-0.01%
2020/01/17	1	35.80	0	0.00	35.45	1	9,265	0.01%
2020/01/16	0	0.00	11	35.46	35.45	-11	9,526	-0.12%
2020/01/15	14	35.61	33	35.72	35.55	-19	9,835	-0.19%
2020/01/14	10	35.25	2	35.48	35.40	8	9,947	0.08%
2020/01/13	16	34.60	5	34.91	35.15	11	10,704	0.10%
2020/01/10	2	34.45	12	34.03	34.15	-10	11,060	-0.09%
2020/01/09	1	34.30	2	34.55	34.30	-1	11,048	-0.01%
2020/01/08	3	34.15	0	0.00	34.00	3	11,063	0.03%
2020/01/07	3	34.95	0	0.00	34.80	3	11,090	0.03%
2020/01/06	8	35.75	3	35.30	35.20	5	11,228	0.04%
2020/01/03	3	36.90	2	36.50	36.25	1	11,149	0.01%
2020/01/02	30	37.05	20	36.88	36.90	10	10,906	0.09%
2019/12/31	5	36.50	1	36.60	36.35	4	10,825	0.04%
2019/12/30	20	37.28	5	37.27	37.10	15	10,750	0.14%
2019/12/27	67	36.83	7	37.02	37.30	60	10,473	0.57%
2019/12/26	6	35.85	0	0.00	35.80	6	10,121	0.06%
2019/12/25	2	36.63	4	36.23	36.10	-2	10,177	-0.02%
2019/12/24	0	0.00	2	35.70	35.80	-2	10,039	-0.02%
2019/12/23	1	36.10	3	36.10	36.10	-2	10,132	-0.02%
2019/12/20	1	35.95	0	0.00	35.90	1	10,247	0.01%
2019/12/19	1	36.05	7	35.90	35.90	-6	10,473	-0.06%
2019/12/18	44	36.93	40	36.44	36.30	4	10,454	0.04%
2019/12/17	4	36.36	15	36.21	36.60	-11	10,055	-0.11%
2019/12/16	6	36.01	6	36.29	36.05	0	10,068	0.00%
2019/12/13	5	35.79	0	0.00	35.60	5	9,918	0.05%
2019/12/12	20	36.29	35	36.13	35.50	-15	9,803	-0.15%
2019/12/11	2	35.60	0	0.00	35.50	2	9,404	0.02%
2019/12/10	32	35.67	26	35.71	35.75	6	9,363	0.06%
2019/12/09	1	35.40	2	35.43	35.30	-1	9,240	-0.01%
2019/12/06	12	35.55	9	35.44	35.55	3	9,233	0.03%
2019/12/05	17	35.38	22	35.57	35.25	-5	9,090	-0.06%
2019/12/04	27	34.15	19	34.69	34.85	8	8,701	0.09%
2019/12/02	1	33.15	0	0.00	33.05	1	8,328	0.01%
2019/11/29	2	33.45	0	0.00	33.45	2	8,386	0.02%
2019/11/28	6	33.85	1	33.95	33.80	5	8,410	0.06%
2019/11/27	8	33.83	6	33.87	34.10	2	8,529	0.02%
2019/11/26	2	33.25	0	0.00	33.35	2	8,500	0.02%
2019/11/25	1	33.05	0	0.00	33.05	1	8,682	0.01%
2019/11/20	0	0.00	0.4	33.20	33.15	-0.4	8,779	0.00%
2019/11/19	0	0.00	2	33.35	33.60	-2	8,826	-0.02%
2019/11/15	11	33.20	0	0.00	33.00	11	8,970	0.12%
2019/11/14	1	32.75	3	33.02	33.00	-2	9,074	-0.02%
2019/11/13	2	33.45	0	0.00	33.25	2	9,090	0.02%
2019/11/11	4	33.54	12	33.40	33.00	-8	9,114	-0.09%
2019/11/08	11	34.50	30	34.58	34.30	-19	9,043	-0.21%
2019/11/07	2	35.05	0	0.00	35.05	2	9,033	0.02%
2019/11/06	18	36.20	9	35.80	35.75	9	9,078	0.10%
2019/11/05	32	36.43	6	36.22	36.00	26	8,993	0.29%
2019/11/04	6	36.07	6	36.20	35.80	0	8,863	0.00%
2019/10/31	1	35.20	1	35.00	35.05	0	8,780	0.00%
2019/10/30	1	35.80	5	35.80	35.80	-4	8,690	-0.05%
2019/10/29	16	36.30	21	36.29	36.05	-5	8,683	-0.06%
2019/10/28	10	35.73	19	35.76	35.60	-9	8,555	-0.11%
2019/10/25	7	35.74	6	36.23	35.50	1	8,580	0.01%
2019/10/24	6	36.51	1	36.50	36.70	5	8,427	0.06%
2019/10/23	28	36.54	16	36.40	36.35	12	8,296	0.14%
2019/10/22	17	36.31	6	36.11	36.15	11	8,261	0.13%
2019/10/21	19	36.36	31	36.32	36.30	-12	8,106	-0.15%
2019/10/18	18	34.41	24	34.41	34.80	-6	7,458	-0.08%
2019/10/17	10	33.40	0	0.00	33.45	10	7,237	0.14%
2019/10/16	0	0.00	13	33.16	33.20	-13	7,345	-0.18%
2019/10/15	2	34.08	0	0.00	33.40	2	7,326	0.03%
2019/10/14	10	34.04	5	33.98	33.75	5	7,233	0.07%
2019/10/09	1	32.45	1	32.70	32.70	0	7,081	0.00%
2019/10/08	3	32.87	2	32.80	32.90	1	7,118	0.01%
2019/10/07	3	33.68	0	0.00	33.45	3	7,175	0.04%
2019/10/04	4	33.96	0	0.00	33.85	4	7,280	0.05%
2019/10/03	0	0.00	6	33.40	34.10	-6	7,323	-0.08%
2019/10/02	9	33.89	12	34.00	33.90	-3	7,419	-0.04%
2019/10/01	14	34.14	11	34.37	34.60	3	7,428	0.04%
2019/09/27	3	33.75	11	33.79	33.65	-8	7,471	-0.11%
2019/09/26	15	34.81	13	34.22	34.10	2	7,535	0.03%
2019/09/25	13	34.38	5	34.44	34.50	8	7,686	0.10%
2019/09/24	25	34.29	21	34.59	34.15	4	7,755	0.05%
2019/09/23	1	33.75	5	33.67	33.75	-4	7,525	-0.05%
2019/09/20	10	33.58	2	33.45	33.45	8	7,554	0.11%
2019/09/19	3	33.30	7	33.32	33.50	-4	7,653	-0.05%
2019/09/17	2	32.55	0	0.00	32.50	2	7,640	0.03%
2019/09/16	0	0.00	1	32.25	32.20	-1	7,696	-0.01%
2019/09/12	0	0.00	2	32.70	32.20	-2	7,842	-0.03%
2019/09/10	1	31.90	0	0.00	31.90	1	8,037	0.01%
2019/09/09	5	32.70	1	32.70	32.35	4	8,377	0.05%
2019/09/06	2	33.20	5	33.15	32.90	-3	8,430	-0.04%
2019/09/05	0	0.00	5	33.15	32.90	-5	8,426	-0.06%
2019/09/04	0	0.00	1	32.75	32.85	-1	8,683	-0.01%
2019/09/03	10	32.55	6	33.08	32.50	4	8,754	0.05%
2019/08/30	6	32.37	17	32.66	32.10	-11	8,713	-0.13%
2019/08/29	10	32.30	2	32.30	32.30	8	8,640	0.09%
2019/08/28	1	32.50	1	32.50	32.55	0	8,568	0.00%
2019/08/27	1	31.70	0	0.00	31.40	1	8,406	0.01%
2019/08/23	0	0.00	3	32.45	32.40	-3	8,468	-0.04%
2019/08/22	2	32.85	0	0.00	32.40	2	8,490	0.02%
2019/08/21	1	32.70	0	0.00	32.70	1	8,500	0.01%
2019/08/20	0	0.00	1	33.65	32.90	-1	8,487	-0.01%
2019/08/19	1	33.40	28	33.50	33.40	-27	8,459	-0.32%
2019/08/16	2	32.25	13	32.18	32.50	-11	8,412	-0.13%
2019/08/14	0	0.00	1	32.90	32.50	-1	8,552	-0.01%
2019/08/13	5	32.40	0	0.00	32.50	5	8,640	0.06%
2019/08/08	1	33.35	58	33.27	32.85	-57	8,736	-0.65%
2019/08/06	1	33.40	92	33.97	34.15	-91	8,983	-1.01%
2019/08/05	0	0.00	10	34.20	33.85	-10	9,305	-0.11%
2019/08/02	1	34.60	1	35.00	34.55	0	9,570	0.00%
2019/07/31	7	35.61	2	36.00	36.20	5	9,932	0.05%
2019/07/30	17	35.55	1	35.60	35.60	16	9,958	0.16%
2019/07/29	11	37.33	3	37.17	37.05	8	9,899	0.08%
2019/07/26	1	36.90	7	36.81	37.00	-6	9,916	-0.06%
2019/07/25	3	36.90	7	37.03	36.90	-4	9,947	-0.04%
2019/07/24	4	37.08	5	37.07	36.80	-1	10,024	-0.01%
2019/07/23	4	36.45	3	36.32	36.10	1	10,242	0.01%
2019/07/22	7	36.56	15	36.55	36.50	-8	10,750	-0.07%
2019/07/19	8	35.74	40.2	35.73	36.05	-32.2	11,077	-0.29%
2019/07/18	0	0.00	9	35.13	34.50	-9	11,053	-0.08%
2019/07/17	2	35.73	11	35.56	35.65	-9	11,077	-0.08%
2019/07/16	6	35.98	9	35.95	35.90	-3	11,708	-0.03%
2019/07/15	17	35.87	8	35.90	35.70	9	11,875	0.08%
2019/07/12	14	35.73	2	35.75	35.40	12	12,082	0.10%
2019/07/11	10	35.73	5	35.65	35.60	5	12,129	0.04%
2019/07/10	3	37.45	6.2	37.60	37.60	-3.2	12,100	-0.03%
2019/07/09	1	37.55	6	37.65	37.40	-5	12,054	-0.04%
2019/07/08	9	38.13	14	38.33	38.05	-5	12,117	-0.04%
2019/07/05	5	37.63	20	37.64	37.80	-15	12,158	-0.12%
2019/07/04	6	37.51	4	37.60	37.55	2	12,166	0.02%
2019/07/03	5	36.85	1	37.30	36.90	4	12,483	0.03%
2019/07/02	20	37.14	9	37.08	37.10	11	12,517	0.09%
2019/07/01	155	36.03	25	36.37	36.45	130	12,550	1.04%	大買/鉅額交易
2019/06/28	0	0.00	1	35.35	35.35	-1	12,808	-0.01%
2019/06/27	46	35.18	0	0.00	35.15	46	13,119	0.35%
2019/06/26	5	34.66	6	34.61	34.70	-1	13,074	-0.01%
2019/06/25	14	35.37	11	35.44	35.30	3	13,030	0.02%
2019/06/24	1	35.30	5	35.90	36.00	-4	12,960	-0.03%
2019/06/21	6	35.47	1	35.10	35.05	5	12,923	0.04%
2019/06/20	6	36.10	7	35.89	35.70	-1	12,880	-0.01%
2019/06/19	6	35.49	1	35.45	35.55	5	12,826	0.04%
2019/06/18	5	35.59	1	35.20	35.05	4	12,825	0.03%
2019/06/17	64	36.02	21	35.83	35.50	43	12,844	0.33%
2019/06/14	5	34.70	1	35.00	34.40	4	12,517	0.03%
2019/06/13	2	34.05	1	34.30	34.25	1	12,543	0.01%
2019/06/12	9	35.14	16	35.08	34.60	-7	12,564	-0.06%
2019/06/11	1	33.95	9	33.89	34.05	-8	12,406	-0.06%
2019/06/10	3	33.28	0	0.00	33.25	3	12,391	0.02%
2019/06/05	2	33.68	1	34.20	33.10	1	12,542	0.01%
2019/06/04	2	33.33	2	33.48	33.50	0	12,606	0.00%
2019/06/03	0	0.00	4	33.03	33.25	-4	12,833	-0.03%
2019/05/31	1	33.60	1	33.50	33.50	0	13,007	0.00%
2019/05/30	0	0.00	2	32.78	33.15	-2	13,059	-0.02%
2019/05/29	5	32.35	5	32.39	32.30	0	13,289	0.00%
2019/05/28	5	32.75	5	32.86	32.95	0	13,695	0.00%
2019/05/27	3	33.12	3	33.25	32.90	0	14,182	0.00%
2019/05/24	2	33.25	1	33.60	33.05	1	14,485	0.01%
2019/05/23	7	33.08	13	33.28	33.30	-6	14,617	-0.04%
2019/05/22	12	34.63	0	0.00	33.90	12	14,824	0.08%
2019/05/21	3	33.22	4	33.50	33.90	-1	15,197	-0.01%
2019/05/20	12	33.30	5	33.19	33.05	7	15,278	0.05%
2019/05/17	3	34.17	2	34.20	33.80	1	15,570	0.01%
2019/05/16	16	34.83	6	34.26	33.80	10	15,910	0.06%
2019/05/15	8	35.19	7	35.04	34.90	1	16,886	0.01%
2019/05/14	3	33.97	5	33.87	35.25	-2	17,494	-0.01%
2019/05/13	35	34.74	43	34.53	33.80	-8	17,719	-0.05%
2019/05/10	36	36.94	11	37.80	36.60	25	17,580	0.14%
2019/05/09	7	37.91	7	38.54	37.25	0	17,423	0.00%
2019/05/08	7	38.79	5	39.04	38.90	2	17,313	0.01%
2019/05/07	2	38.48	0	0.00	38.40	2	17,407	0.01%
2019/05/06	25	38.17	57	38.56	38.15	-32	17,976	-0.18%
2019/05/03	6	39.23	14	39.36	39.35	-8	17,943	-0.04%
2019/05/02	14	39.11	15	39.22	38.90	-1	17,968	-0.01%
2019/04/30	32	38.52	4	38.83	39.05	28	18,100	0.15%
2019/04/29	54	38.92	4	38.79	38.55	50	17,988	0.28%
2019/04/26	13	40.86	24	40.74	41.15	-11	17,730	-0.06%
2019/04/25	17	40.47	16	40.58	40.55	1	17,250	0.01%
2019/04/24	5	40.05	10	39.79	39.40	-5	16,889	-0.03%
2019/04/23	7	39.21	7	39.12	39.00	0	16,911	0.00%
2019/04/22	41	40.27	132	40.74	39.25	-91	17,008	-0.54%	大賣/
2019/04/19	65	38.86	68	38.79	39.00	-3	16,563	-0.02%
2019/04/18	10	38.91	7	38.87	37.85	3	16,598	0.02%
2019/04/17	3	38.23	0	0.00	38.25	3	16,622	0.02%
2019/04/16	1	37.50	5	38.00	38.05	-4	16,677	-0.02%
2019/04/15	2	37.75	4	37.59	37.30	-2	16,926	-0.01%
2019/04/12	6	37.58	0	0.00	37.25	6	17,317	0.03%
2019/04/11	3	39.25	6	38.58	38.10	-3	17,415	-0.02%
2019/04/10	11	39.20	1	39.25	39.35	10	17,356	0.06%
2019/04/09	38	40.24	14.3	40.12	39.60	23.7	17,404	0.14%
2019/04/08	5	39.62	5	39.35	39.30	0	17,317	0.00%
2019/04/03	7	39.58	3	39.40	39.20	4	17,378	0.02%
2019/04/02	75	39.48	34	38.77	39.45	41	17,400	0.24%
2019/04/01	3	38.15	24	37.98	37.90	-21	17,263	-0.12%
2019/03/29	2	36.80	0	0.00	36.90	2	17,149	0.01%
2019/03/28	7	37.21	3	36.88	36.55	4	17,823	0.02%
2019/03/27	1	36.85	2	37.18	36.80	-1	18,695	-0.01%
2019/03/26	1	37.00	0	0.00	36.90	1	19,704	0.01%
2019/03/25	7	36.49	8	36.35	36.70	-1	20,382	0.00%
2019/03/22	2	37.23	1	37.20	37.10	1	20,597	0.00%
2019/03/21	10	37.30	30	36.80	36.75	-20	20,876	-0.10%
2019/03/20	52	37.04	37	37.10	37.10	15	21,208	0.07%
2019/03/19	2	36.40	1	36.65	36.45	1	21,697	0.00%
2019/03/18	3	36.55	10	36.30	36.25	-7	22,043	-0.03%
2019/03/15	36	36.89	22	36.83	36.70	14	22,301	0.06%
2019/03/14	1	37.30	11	36.89	36.45	-10	22,583	-0.04%
2019/03/13	9	37.41	2	37.10	37.10	7	23,091	0.03%
2019/03/12	17	37.75	1	37.95	37.35	16	23,411	0.07%
2019/03/11	1	37.50	1	37.40	37.30	0	23,766	0.00%
2019/03/08	5	36.81	1	36.95	37.25	4	24,548	0.02%
2019/03/07	5	38.02	7	37.71	37.05	-2	25,184	-0.01%
2019/03/06	15	39.14	8	39.22	38.65	7	26,262	0.03%
2019/03/05	2	38.58	1	38.90	38.60	1	27,112	0.00%
2019/03/04	28	39.22	2	39.75	38.95	26	28,054	0.09%
2019/02/27	16	39.19	8	39.24	39.50	8	28,110	0.03%
2019/02/26	13	38.73	29	39.44	38.60	-16	28,202	-0.06%
2019/02/25	22	37.82	10	37.98	37.80	12	28,383	0.04%
2019/02/22	36	39.55	7	39.32	38.75	29	29,437	0.10%
2019/02/21	9	39.30	2	38.98	39.40	7	29,463	0.02%
2019/02/20	40	40.48	23	40.38	39.50	17	29,489	0.06%
2019/02/19	4	39.20	2	39.10	39.50	2	29,660	0.01%
2019/02/18	25	39.82	20	39.61	39.20	5	30,192	0.02%
2019/02/15	15	38.96	4	38.73	38.80	11	30,612	0.04%
2019/02/14	21	40.16	22	40.01	39.80	-1	30,775	0.00%
2019/02/13	6	37.64	18	37.75	38.75	-12	30,306	-0.04%
2019/02/12	12	35.19	17	35.51	35.25	-5	30,182	-0.02%
2019/02/11	5	34.68	4	34.31	34.35	1	31,029	0.00%
2019/01/30	8	33.86	9	33.62	33.40	-1	31,892	0.00%
2019/01/29	3	33.38	0	0.00	33.40	3	32,202	0.01%
2019/01/28	16	34.60	7	34.71	34.25	9	32,566	0.03%
2019/01/25	18	34.23	28	34.16	34.30	-10	33,389	-0.03%
2019/01/24	1	32.50	1	32.55	32.65	0	34,287	0.00%
2019/01/23	3	32.22	2	32.35	32.25	1	34,578	0.00%
2019/01/22	1	32.50	1	32.75	32.60	0	34,995	0.00%
2019/01/21	5	32.50	0	0.00	32.20	5	35,430	0.01%
2019/01/18	8	31.49	5	31.66	32.20	3	35,828	0.01%
2019/01/17	7	32.58	2	32.68	32.00	5	36,054	0.01%
2019/01/16	2	32.30	5	32.53	32.60	-3	36,365	-0.01%
2019/01/15	9	31.94	98	31.95	32.05	-89	36,476	-0.24%
2019/01/14	17	32.10	37	31.85	31.85	-20	36,612	-0.05%
2019/01/11	1	33.70	1	33.80	32.95	0	36,713	0.00%
2019/01/10	80	33.71	6	34.04	33.40	74	36,865	0.20%
2019/01/09	44	33.41	25	33.88	33.40	19	37,074	0.05%
2019/01/08	8	33.38	8	33.31	33.35	0	37,626	0.00%
2019/01/07	47	33.47	32	32.92	33.55	15	37,762	0.04%
2019/01/04	16	30.47	11	30.85	31.50	5	38,001	0.01%
2019/01/03	22	32.85	10	32.53	32.00	12	37,814	0.03%
2019/01/02	4	33.85	0	0.00	33.50	4	38,184	0.01%
2018/12/28	1	33.40	6	33.50	33.50	-5	38,634	-0.01%
2018/12/27	6	34.04	9	34.42	33.50	-3	39,107	-0.01%
2018/12/26	11	33.58	3	32.97	32.50	8	39,032	0.02%
2018/12/25	5	33.28	5	33.28	33.40	0	39,341	0.00%
2018/12/24	6	34.21	4	34.14	34.40	2	39,312	0.01%
2018/12/22	6	34.23	3	34.42	34.65	3	39,298	0.01%
2018/12/21	11	34.56	79	34.47	35.45	-68	39,507	-0.17%
2018/12/20	31	34.14	12	33.58	33.60	19	39,119	0.05%
2018/12/19	70	35.84	22	36.08	35.20	48	38,481	0.12%
2018/12/18	29	38.91	26	38.45	37.60	3	38,498	0.01%
2018/12/17	8	40.28	15	40.70	40.50	-7	38,648	-0.02%
2018/12/14	35	41.20	7	41.27	40.70	28	38,836	0.07%
2018/12/13	12	41.91	11	42.10	42.30	1	38,818	0.00%
2018/12/12	14	42.05	42	41.71	41.85	-28	38,745	-0.07%
2018/12/11	38	41.20	12	41.52	40.55	26	38,901	0.07%
2018/12/10	5	40.02	24	40.21	41.45	-19	39,090	-0.05%
2018/12/07	9	41.06	14	40.98	40.90	-5	39,058	-0.01%
2018/12/06	74	40.01	99	40.57	40.15	-25	39,164	-0.06%
2018/12/05	44	41.85	91	42.08	41.90	-47	39,076	-0.12%
2018/12/04	34	43.81	29	43.83	43.20	5	39,419	0.01%
2018/12/03	191	44.88	78	44.93	44.20	113	39,430	0.29%	大買/鉅額交易
2018/11/30	41	42.39	33	42.70	43.20	8	38,819	0.02%
2018/11/29	40	41.37	125	41.94	42.50	-85	38,225	-0.22%	大賣/
2018/11/28	134	40.18	165	40.34	39.85	-31	37,146	-0.08%	大買/大賣/
2018/11/27	181	39.42	36	39.71	39.40	145	36,504	0.40%	大買/鉅額交易
2018/11/26	8	38.06	50	37.91	38.20	-42	35,653	-0.12%
2018/11/23	103	38.16	85	38.35	37.35	18	35,760	0.05%	大買/
2018/11/22	100	38.60	101	39.13	38.15	-1	35,578	0.00%	大賣/
2018/11/21	192	39.50	194	39.41	39.50	-2	35,256	-0.01%	大買/大賣/
2018/11/20	80	37.47	10	37.68	37.45	70	34,251	0.20%
2018/11/19	49	37.35	132	37.48	37.70	-83	34,401	-0.24%	大賣/
2018/11/16	116	37.79	74	37.01	36.75	42	34,265	0.12%	大買/
2018/11/15	15	36.90	34	37.40	37.70	-19	33,749	-0.06%
2018/11/14	29	37.63	19	37.66	37.00	10	33,259	0.03%
2018/11/13	38	37.70	24	37.55	38.35	14	32,871	0.04%
2018/11/12	18	37.09	60	37.36	37.80	-42	32,467	-0.13%
2018/11/09	51	36.43	51	36.69	37.00	0	32,209	0.00%
2018/11/08	67	36.98	69	36.53	36.25	-2	31,899	-0.01%
2018/11/07	11	34.40	84	34.66	35.80	-73	31,002	-0.24%
2018/11/06	12	33.05	8	32.90	32.55	4	30,328	0.01%
2018/11/05	59	33.13	117	33.73	34.05	-58	30,079	-0.19%	大賣/
2018/11/02	89	33.41	93	33.64	33.30	-4	29,779	-0.01%
2018/11/01	122	32.93	51	33.20	32.75	71	29,018	0.24%	大買/
2018/10/31	4	31.08	15	31.29	31.40	-11	27,766	-0.04%
2018/10/30	69	28.16	49	28.26	28.55	20	27,535	0.07%
2018/10/29	18	27.94	75	27.27	28.65	-57	27,409	-0.21%
2018/10/26	115	26.26	47	26.57	26.05	68	27,322	0.25%	大買/
2018/10/25	7	26.72	23	27.25	26.55	-16	27,120	-0.06%
2018/10/24	6	30.55	5	30.44	29.50	1	26,849	0.00%
2018/10/23	8	31.97	1	31.70	31.35	7	26,639	0.03%
2018/10/22	52	33.10	3	33.07	33.10	49	26,588	0.18%
2018/10/19	8	31.81	55	31.33	32.35	-47	26,568	-0.18%
2018/10/18	6	33.56	4	33.39	33.25	2	26,457	0.01%
2018/10/17	5	33.96	4	33.20	33.10	1	26,349	0.00%
2018/10/16	58	33.23	62	33.43	33.25	-4	26,327	-0.02%
2018/10/15	5	31.85	2	31.88	32.00	3	26,269	0.01%
2018/10/12	71	32.24	75.1	32.56	31.85	-4.1	26,475	-0.02%
2018/10/11	7	32.02	4	31.91	31.80	3	26,210	0.01%
2018/10/09	20	35.45	15	35.35	35.30	5	26,240	0.02%
2018/10/08	12	35.95	3	35.37	35.15	9	26,051	0.03%
2018/10/05	24	38.06	6	38.72	36.80	18	25,907	0.07%
2018/10/04	16	40.57	9	40.48	40.00	7	25,635	0.03%
2018/10/03	26	40.77	13	40.02	40.40	13	25,839	0.05%
2018/10/02	7	43.41	7	43.20	42.60	0	26,084	0.00%
2018/10/01	23	43.15	56	43.02	43.20	-33	26,286	-0.13%
2018/09/28	25	42.96	36	42.91	43.50	-11	26,732	-0.04%
2018/09/27	17	43.25	15.2	42.95	42.20	1.8	26,709	0.01%
2018/09/26	42	43.86	49	44.32	43.80	-7	27,040	-0.03%
2018/09/25	115	44.23	37	45.00	44.15	78	26,956	0.29%	大買/
2018/09/21	60	42.70	70	43.15	43.85	-10	26,206	-0.04%
2018/09/20	10	41.19	14	41.17	40.75	-4	25,600	-0.02%
2018/09/19	11	41.90	8	41.24	40.20	3	25,686	0.01%
2018/09/18	5	41.55	6	41.12	40.95	-1	25,896	0.00%
2018/09/17	63	41.74	63	42.14	42.40	0	26,186	0.00%
2018/09/14	8	39.51	15	40.41	41.45	-7	25,773	-0.03%
2018/09/13	14	39.18	12	38.23	37.70	2	25,506	0.01%
2018/09/12	23	38.78	7	38.65	38.65	16	25,568	0.06%
2018/09/11	18.1	38.40	94	38.83	39.60	-75.9	25,723	-0.30%
2018/09/10	69	38.74	40	39.25	37.45	29	25,491	0.11%
2018/09/07	68	41.73	13	42.89	41.50	55	25,119	0.22%
2018/09/06	7	44.70	10	44.60	44.00	-3	25,060	-0.01%
2018/09/05	2	44.45	9	44.34	44.55	-7	25,627	-0.03%
2018/09/04	12	43.71	3	43.88	43.85	9	27,102	0.03%
2018/09/03	15	44.32	16	43.92	43.55	-1	27,874	0.00%
2018/08/31	16	46.53	12	46.53	47.25	4	28,015	0.01%
2018/08/30	15	48.56	30	48.74	47.50	-15	28,162	-0.05%
2018/08/29	17	47.28	6	47.38	47.60	11	28,205	0.04%
2018/08/28	15	47.30	5	47.48	47.10	10	28,746	0.03%
2018/08/27	0	0.00	35	45.49	47.20	-35	28,901	-0.12%
2018/08/24	37	43.81	9	43.89	42.95	28	29,383	0.10%
2018/08/23	9	46.77	5	46.79	46.40	4	30,829	0.01%
2018/08/22	2	46.98	8	47.22	47.10	-6	31,632	-0.02%
2018/08/21	18	47.61	24	47.54	47.00	-6	33,184	-0.02%
2018/08/20	13	48.59	12	50.13	47.00	1	34,269	0.00%
2018/08/17	3	51.63	2	51.80	51.80	1	34,573	0.00%
2018/08/16	20	50.14	294	49.76	51.20	-274	34,777	-0.79%	大賣/鉅額交易
2018/08/15	89	51.45	21	52.19	50.20	68	35,119	0.19%
2018/08/14	102	52.80	14	53.36	53.50	88	35,718	0.25%	大買/
2018/08/13	175	54.33	12	53.61	53.60	163	35,970	0.45%	大買/鉅額交易
2018/08/10	4	59.85	19	60.27	58.80	-15	36,641	-0.04%
2018/08/09	1	59.40	1	59.60	59.60	0	38,103	0.00%
2018/08/08	3	59.53	0	0.00	58.60	3	39,838	0.01%
2018/08/07	6	59.85	1	58.80	59.50	5	40,602	0.01%
2018/08/06	4	56.85	5	57.82	58.30	-1	41,808	0.00%
2018/08/03	16	56.01	117	57.10	57.80	-101	42,958	-0.24%	大賣/鉅額交易
2018/08/02	77	57.88	270	58.93	56.50	-193	43,259	-0.45%	大賣/鉅額交易
2018/08/01	104	61.52	0	0.00	61.80	104	43,841	0.24%	大買/鉅額交易
2018/07/31	40	61.90	194	62.44	63.00	-154	45,167	-0.34%	大賣/鉅額交易
2018/07/30	51	62.89	1	62.20	61.80	50	45,338	0.11%
2018/07/27	72	63.71	5	64.60	64.60	67	45,469	0.15%
2018/07/26	20	63.83	7.1	63.93	63.30	12.9	45,878	0.03%
2018/07/25	26	63.02	13	63.86	63.00	13	46,171	0.03%
2018/07/24	214	62.87	1	62.70	62.90	213	46,194	0.46%	大買/鉅額交易
2018/07/23	33	60.37	24	61.90	62.80	9	46,073	0.02%
2018/07/20	40.7	63.34	15	65.47	62.40	25.7	46,066	0.06%
2018/07/19	6	63.70	73	63.84	64.00	-67	45,727	-0.15%
2018/07/18	46	61.75	117	62.02	61.50	-71	46,120	-0.15%	大賣/
2018/07/17	136	62.74	4	63.80	62.60	132	46,538	0.28%	大買/鉅額交易
2018/07/16	18	63.95	23	63.57	64.30	-5	47,402	-0.01%
2018/07/13	13	63.56	38.1	63.84	62.30	-25.1	48,285	-0.05%
2018/07/12	70	62.18	77	62.40	62.10	-7	47,998	-0.01%
2018/07/11	51	61.28	20	62.30	62.00	31	47,915	0.06%
2018/07/10	45	61.41	66	61.62	62.40	-21	47,730	-0.04%
2018/07/09	32	59.23	14	58.71	57.80	18	47,682	0.04%
2018/07/06	20	56.13	24	56.55	58.70	-4	47,345	-0.01%
2018/07/05	3	53.67	19.3	55.10	53.90	-16.3	46,923	-0.03%
2018/07/04	43	53.77	30	53.74	53.00	13	46,768	0.03%
2018/07/03	10	59.24	28.7	59.09	58.10	-18.7	46,387	-0.04%
2018/07/02	23.9	60.16	2	59.80	59.10	21.9	46,387	0.05%
2018/06/29	4	61.03	25.1	61.10	62.30	-21.1	46,271	-0.05%
2018/06/28	18	61.84	19	61.90	60.80	-1	46,268	0.00%
2018/06/27	17	60.89	26	61.00	61.60	-9	45,965	-0.02%
2018/06/26	24	60.50	43	58.81	60.70	-19	45,735	-0.04%
2018/06/25	37	57.63	5	58.48	57.60	32	45,247	0.07%
2018/06/22	9.7	60.65	2.2	60.47	59.70	7.5	45,234	0.02%
2018/06/21	10	62.21	12.3	62.57	62.50	-2.3	45,060	-0.01%
2018/06/20	27	61.37	21	61.64	60.60	6	44,997	0.01%
2018/06/19	32	64.95	31.1	65.66	64.50	0.9	44,847	0.00%
2018/06/15	48	67.73	11	67.77	66.60	37	44,751	0.08%
2018/06/14	30	66.43	23	68.05	68.10	7	44,648	0.02%
2018/06/13	50	67.74	75	69.18	67.00	-25	44,859	-0.06%
2018/06/12	173	71.49	149	72.07	70.00	24	44,681	0.05%	大買/大賣/
2018/06/11	43	66.67	70	67.74	69.70	-27	43,257	-0.06%
2018/06/08	11	63.44	28	63.27	63.40	-17	42,538	-0.04%
2018/06/07	79	66.12	74	65.38	65.00	5	42,363	0.01%
2018/06/06	68	65.89	82	65.83	66.00	-14	42,989	-0.03%
2018/06/05	92	65.33	73.1	65.88	63.70	18.9	43,474	0.04%
2018/06/04	32	66.84	46	67.67	67.30	-14	42,688	-0.03%
2018/06/01	63	67.76	47	68.76	67.10	16	42,378	0.04%
2018/05/31	53	71.54	46	71.65	69.90	7	41,822	0.02%
2018/05/30	37	67.26	43	67.22	67.80	-6	40,393	-0.01%
2018/05/29	78	67.34	73	67.37	66.40	5	39,562	0.01%
2018/05/28	66	63.55	181	63.55	64.80	-115	37,968	-0.30%	大賣/鉅額交易
2018/05/25	178	60.28	160	60.40	60.50	18	36,847	0.05%	大買/大賣/
2018/05/24	102	58.85	51	59.51	59.30	51	36,381	0.14%	大買/
2018/05/23	29	59.55	13	59.21	58.90	16	36,141	0.04%
2018/05/22	24.1	60.62	15	60.25	58.50	9.1	35,613	0.03%
2018/05/21	30	62.79	51	63.09	62.60	-21	34,997	-0.06%
2018/05/18	101	61.73	67	61.70	63.20	34	34,507	0.10%	大買/
2018/05/17	54	62.75	57	62.25	61.20	-3	33,760	-0.01%
2018/05/16	27	60.63	49	60.84	62.00	-22	32,460	-0.07%
2018/05/15	67	57.54	63.3	57.63	57.30	3.7	31,009	0.01%
2018/05/14	36	56.19	61	56.64	58.10	-25	30,392	-0.08%
2018/05/11	82	54.44	58	54.34	52.90	24	29,133	0.08%
2018/05/10	28.2	52.79	44	52.71	53.50	-15.8	27,993	-0.06%
2018/05/09	52.3	53.21	69	52.77	52.50	-16.7	27,547	-0.06%
2018/05/08	135	53.06	150	52.91	53.80	-15	26,881	-0.06%	大買/大賣/
2018/05/07	2	48.38	3	48.58	50.00	-1	25,652	0.00%
2018/05/04	2	47.15	0	0.00	47.25	2	25,600	0.01%
2018/05/03	17	49.35	32	49.38	48.75	-15	25,913	-0.06%
2018/05/02	25	47.59	9	48.79	48.90	16	25,992	0.06%
2018/04/30	2	47.08	29	47.23	46.80	-27	26,032	-0.10%
2018/04/27	21	46.32	1	46.20	46.50	20	27,327	0.07%
2018/04/26	23	46.12	5	47.27	45.90	18	28,276	0.06%
2018/04/25	14	46.95	16	47.15	47.60	-2	28,445	-0.01%
2018/04/24	41	49.14	26	47.83	46.25	15	29,126	0.05%
2018/04/23	33	50.66	90	50.34	48.80	-57	28,557	-0.20%
2018/04/20	139	49.48	38	49.90	48.70	101	28,578	0.35%	大買/鉅額交易
2018/04/19	34	47.45	92	47.22	49.10	-58	27,712	-0.21%
2018/04/18	7	44.81	31	44.43	44.65	-24	26,756	-0.09%
2018/04/17	53	44.22	6	45.45	44.05	47	26,930	0.17%
2018/04/16	6	45.53	17	46.15	45.50	-11	27,170	-0.04%
2018/04/13	36	46.23	35	46.60	45.65	1	27,575	0.00%
2018/04/12	2	45.00	0	0.00	44.90	2	27,359	0.01%
2018/04/11	52	45.82	10	45.92	45.05	42	28,225	0.15%
2018/04/10	4	44.70	47	44.84	44.60	-43	28,851	-0.15%
2018/04/09	41	43.97	51	44.28	43.80	-10	29,531	-0.03%
2018/04/03	5	43.82	13	43.70	44.25	-8	29,498	-0.03%
2018/04/02	16	43.54	0	0.00	43.05	16	29,804	0.05%
2018/03/31	16	43.82	26	43.61	44.00	-10	29,953	-0.03%
2018/03/30	47	44.99	58	45.94	44.70	-11	30,304	-0.04%
2018/03/29	84	46.03	86	46.89	45.50	-2	30,876	-0.01%
2018/03/28	67	46.06	0	0.00	45.80	67	30,715	0.22%
2018/03/27	39	46.96	71	46.88	47.15	-32	30,879	-0.10%
2018/03/26	32	45.48	27	45.56	45.75	5	31,408	0.02%
2018/03/23	29	45.25	15	45.55	45.00	14	31,596	0.04%
2018/03/22	71	47.22	53	47.79	47.05	18	31,550	0.06%
2018/03/21	48	47.18	83	47.87	47.00	-35	31,458	-0.11%
2018/03/20	97	47.08	8	46.95	47.25	89	31,677	0.28%
2018/03/19	15	48.17	55	48.43	47.65	-40	31,851	-0.13%
2018/03/16	29	48.49	126	48.16	47.20	-97	31,592	-0.31%	大賣/
2018/03/15	12	46.58	174	46.55	47.00	-162	31,638	-0.51%	大賣/鉅額交易
2018/03/14	64	47.90	33	47.33	46.90	31	31,960	0.10%
2018/03/13	94	48.28	2	48.10	48.55	92	32,804	0.28%
2018/03/12	206	47.83	59	47.79	47.75	147	33,151	0.44%	大買/鉅額交易
2018/03/09	24	46.19	66	45.12	47.50	-42	33,111	-0.13%
2018/03/07	4	42.33	52	42.46	42.70	-48	33,542	-0.14%
2018/03/06	20	42.41	6	42.54	42.40	14	33,993	0.04%
2018/03/05	5	42.57	0	0.00	41.40	5	34,392	0.01%
2018/03/02	11	44.23	0	0.00	44.10	11	34,552	0.03%
2018/03/01	4	44.75	7	44.76	45.00	-3	35,135	-0.01%
2018/02/27	13	45.88	6	45.62	45.30	7	35,753	0.02%
2018/02/26	42	45.63	57.3	45.83	45.50	-15.3	36,140	-0.04%
2018/02/23	5	44.82	12	44.66	44.50	-7	36,662	-0.02%
2018/02/22	45	44.28	1	44.35	44.15	44	38,036	0.12%
2018/02/21	5	44.88	66	44.80	45.00	-61	39,623	-0.15%
2018/02/12	64	43.17	17	43.83	43.00	47	39,949	0.12%
2018/02/09	41	42.36	40	42.51	42.90	1	40,294	0.00%
2018/02/08	22	44.57	15	44.45	43.50	7	40,591	0.02%
2018/02/07	17	44.74	80	45.30	45.10	-63	40,855	-0.15%
2018/02/06	94	43.82	27	45.16	42.50	67	41,706	0.16%
2018/02/05	3	45.42	20	45.58	47.20	-17	43,336	-0.04%
2018/02/02	14	47.01	1	47.10	47.20	13	44,680	0.03%
2018/02/01	8	48.24	6	48.87	48.00	2	46,364	0.00%
2018/01/31	35	47.10	17	47.31	48.00	18	47,867	0.04%
2018/01/30	45	48.87	51	49.92	48.60	-6	48,603	-0.01%
2018/01/29	47	49.50	52	49.90	49.85	-5	48,644	-0.01%
2018/01/26	33	48.88	65	50.09	49.00	-32	48,988	-0.07%
2018/01/25	87	49.91	100	51.19	49.50	-13	48,892	-0.03%
2018/01/24	95	52.30	113	52.82	52.30	-18	48,813	-0.04%	大賣/
2018/01/23	190	53.32	118	53.93	52.40	72	49,067	0.15%	大買/大賣/
2018/01/22	74	51.58	70	51.65	53.60	4	48,434	0.01%
2018/01/19	82	48.60	32	48.48	48.75	50	49,111	0.10%
2018/01/18	96	48.48	180	48.02	47.90	-84	49,222	-0.17%	大賣/
2018/01/17	12	47.42	10	46.97	46.90	2	49,485	0.00%
2018/01/16	48	47.28	92	47.52	47.05	-44	50,360	-0.09%
2018/01/15	5	46.38	2	46.65	47.00	3	51,050	0.01%
2018/01/12	3	46.67	8	46.46	45.90	-5	51,888	-0.01%
2018/01/11	8	45.88	9	45.83	46.20	-1	52,157	0.00%
2018/01/10	27	46.10	56	46.84	45.85	-29	52,303	-0.06%
2018/01/09	147	46.85	101	46.55	47.25	46	52,530	0.09%	大買/大賣/
2018/01/08	73	46.44	165	46.24	45.05	-92	52,941	-0.17%	大賣/
2018/01/05	149	47.24	180	47.66	47.15	-31	53,817	-0.06%	大買/大賣/
2018/01/04	63	44.42	88	45.12	46.50	-25	54,411	-0.05%
2018/01/03	20	44.21	30	44.58	43.95	-10	53,809	-0.02%
2018/01/02	144	42.43	29	42.42	42.35	115	53,322	0.22%	大買/鉅額交易