合晶 (6182)-凱基-新豐券商分點個股進出

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
38.00
漲跌
▼0.20
漲幅
-0.52%
成交量
1,443張
產業
上櫃半導體類股
1520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－凱基-新豐券商分點個股進出

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

凱基-新豐券商分點個股進出
凱基-新豐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
2024/06/12	2	37.95	1	37.95	38.00	1	2,539	0.04%
2024/06/06	2.2	37.95	0	0.00	37.75	2.2	2,632	0.08%
2024/06/04	3.3	38.93	0	0.00	38.70	3.3	3,056	0.11%
2024/05/31	0.1	40.00	0	0.00	39.10	0.1	3,080	0.00%
2024/05/29	0	0.00	5	40.10	39.85	-5	3,061	-0.16%
2024/05/28	0	0.00	10	40.23	40.35	-10	3,044	-0.33%
2024/05/27	3.2	39.84	0	0.00	39.65	3.2	3,013	0.11%
2024/05/23	18	40.33	0.6	40.30	39.90	17.4	3,033	0.57%
2024/05/22	1	40.40	0	0.00	40.40	1	3,022	0.03%
2024/05/21	4.3	40.00	10	40.05	39.80	-5.7	2,998	-0.19%
2024/05/17	1	39.65	10	39.73	40.35	-9	2,984	-0.30%
2024/05/16	0	0.00	0.1	39.60	39.55	-0.1	2,952	0.00%
2024/05/10	4	39.73	2	39.95	39.95	2	2,954	0.07%
2024/05/08	1	38.50	0	0.00	38.80	1	2,934	0.03%
2024/05/07	1	38.75	0	0.00	39.20	1	2,925	0.03%
2024/05/03	0	0.00	1	39.34	38.85	-1	2,924	-0.04%
2024/04/30	0	0.00	0.2	39.55	39.50	-0.2	2,935	-0.01%
2024/04/29	0	0.00	0.2	39.35	39.50	-0.2	2,941	-0.01%
2024/04/24	1	38.85	0	0.00	39.00	1	2,969	0.03%
2024/04/23	1	38.55	0	0.00	38.55	1	3,016	0.03%
2024/04/18	0	0.00	0	39.75	39.70	0	2,977	0.00%
2024/04/15	0	39.85	0	0.00	40.10	0	2,945	0.00%
2024/04/11	0.1	39.90	0	0.00	39.55	0.1	2,967	0.00%
2024/04/10	0	0.00	2	40.15	39.95	-2	3,008	-0.07%
2024/04/08	0	0.00	3	40.00	40.00	-3	3,039	-0.10%
2024/04/03	1	39.65	0	0.00	39.95	1	3,069	0.03%
2024/04/01	2	39.55	0	0.00	39.90	2	3,203	0.06%
2024/03/29	1	38.95	11	39.00	39.00	-10	3,209	-0.31%
2024/03/27	3	38.95	1	39.25	39.00	2	3,324	0.06%
2024/03/25	5	39.52	0	0.00	39.10	5	3,432	0.15%
2024/03/22	0.2	39.80	1	39.70	39.70	-0.8	3,537	-0.02%
2024/03/20	6	40.45	10	40.48	40.15	-4	3,999	-0.10%
2024/03/19	1	40.20	1	39.80	39.60	0	4,036	0.00%
2024/03/18	2	38.90	0	0.00	38.80	2	4,353	0.05%
2024/03/15	2.1	39.86	0	0.00	39.70	2.1	4,579	0.05%
2024/03/14	3	40.22	0	0.00	40.20	3	4,547	0.07%
2024/03/13	5	40.67	4	41.75	40.70	1	4,537	0.02%
2024/03/12	15	41.33	0	0.00	41.20	15	4,493	0.33%
2024/03/11	20	41.76	2	41.55	41.60	18	4,453	0.40%
2024/03/08	37	42.48	18	42.32	42.35	19	4,322	0.44%
2024/03/07	3	40.10	3	40.10	39.95	0	3,985	0.00%
2024/03/06	3	40.02	0	0.00	39.85	3	3,958	0.08%
2024/03/05	0	0.00	3	40.55	40.10	-3	3,980	-0.08%
2024/03/04	0	0.00	1	40.25	40.10	-1	3,992	-0.03%
2024/03/01	20	40.00	0	0.00	39.90	20	4,022	0.50%
2024/02/29	3	39.97	3	39.95	39.80	0	4,017	0.00%
2024/02/27	1.5	40.08	0	0.00	39.90	1.5	4,006	0.04%
2024/02/26	1	40.40	5	40.40	40.40	-4	3,992	-0.10%
2024/02/23	1	41.05	0	0.00	41.00	1	3,963	0.03%
2024/02/22	1	41.25	1	41.25	41.20	0	3,963	0.00%
2024/02/21	1	41.25	1	41.10	41.20	0	3,965	0.00%
2024/02/16	0	0.00	0.1	41.20	41.40	-0.1	3,966	0.00%
2024/02/15	0	0.00	1	41.00	41.20	-1	3,965	-0.03%
2024/02/05	0.3	40.65	6	40.55	40.70	-5.8	3,961	-0.15%
2024/02/02	0	0.00	1	40.80	41.00	-1	3,969	-0.03%
2024/02/01	2	40.70	0	0.00	41.00	2	4,014	0.05%
2024/01/31	2	41.38	0	0.00	41.25	2	4,029	0.05%
2024/01/30	3	40.73	0	0.00	40.55	3	4,055	0.07%
2024/01/26	1	41.35	0	0.00	41.35	1	4,131	0.02%
2024/01/25	1	42.10	0	0.00	41.50	1	4,137	0.02%
2024/01/23	3	42.37	1	42.35	42.30	2	4,234	0.05%
2024/01/22	1	42.55	0	0.00	42.55	1	4,248	0.02%
2024/01/19	1	41.95	0	0.00	42.15	1	4,291	0.02%
2024/01/18	1	42.05	0	0.00	41.60	1	4,334	0.02%
2024/01/17	1	42.30	0	0.00	42.20	1	4,333	0.02%
2024/01/11	1	42.80	0	0.00	42.80	1	4,325	0.02%
2024/01/10	1	42.35	0	0.00	42.35	1	4,351	0.02%
2024/01/09	0	0.00	15	42.90	43.05	-15	4,338	-0.35%
2024/01/08	16	43.55	2	43.60	43.55	14	4,326	0.32%
2024/01/05	1	43.20	0	0.00	43.05	1	4,347	0.02%
2024/01/04	0	0.00	2	43.20	43.25	-2	4,341	-0.05%
2024/01/03	3	42.95	1	43.25	43.20	2	4,318	0.05%
2024/01/02	1	43.10	0	0.00	43.05	1	4,297	0.02%
2023/12/29	3	43.30	0	0.00	43.30	3	4,298	0.07%
2023/12/28	1	43.95	10	43.58	43.55	-9	4,277	-0.21%
2023/12/27	43.2	44.15	3	44.37	43.95	40.2	4,250	0.95%
2023/12/26	0	0.00	2	44.10	44.15	-2	4,172	-0.05%
2023/12/22	1	44.20	4	44.13	44.10	-3	4,096	-0.07%
2023/12/21	8	44.06	11	44.15	44.05	-3	4,051	-0.07%
2023/12/20	0	0.00	1	44.70	44.65	-1	3,989	-0.03%
2023/12/19	15	45.42	14	45.13	45.00	1	3,943	0.03%
2023/12/18	35	46.73	4	47.81	46.05	31	3,839	0.81%
2023/12/15	10	48.65	16	48.61	48.05	-6	3,768	-0.16%
2023/12/14	23	46.90	14	46.81	47.40	9	3,495	0.26%
2023/12/13	49	48.19	59	47.47	46.45	-10	3,474	-0.29%
2023/12/12	16	46.85	3	46.28	47.60	13	3,179	0.41%
2023/12/11	0.1	44.40	1	44.25	44.20	-0.9	2,933	-0.03%
2023/12/08	0	0.00	11	44.60	44.50	-11	2,993	-0.37%
2023/12/07	1	43.80	1	43.90	43.80	0	3,090	0.00%
2023/12/06	1	44.65	0	0.00	44.35	1	3,137	0.03%
2023/12/05	3.1	44.64	0	0.00	44.45	3.1	3,194	0.10%
2023/12/04	6	45.11	3	45.45	45.00	3	3,281	0.09%
2023/12/01	2	44.88	0	0.00	45.10	2	3,339	0.06%
2023/11/30	1	45.30	0	0.00	45.00	1	3,365	0.03%
2023/11/29	7	44.79	2	45.05	45.20	5	3,346	0.15%
2023/11/28	0	0.00	17	44.76	44.85	-17	3,332	-0.51%
2023/11/27	0	0.00	3	44.20	43.85	-3	3,299	-0.09%
2023/11/22	0	0.00	25	43.65	43.70	-25	3,317	-0.75%
2023/11/21	1.1	44.10	0	0.00	43.60	1.1	3,334	0.03%
2023/11/20	5	44.00	0	0.00	44.05	5	3,340	0.15%
2023/11/17	3	43.75	21	43.86	43.80	-18	3,358	-0.54%
2023/11/15	2	43.18	0	0.00	43.00	2	3,371	0.06%
2023/11/14	4	42.73	0	0.00	42.65	4	3,404	0.12%
2023/11/13	1	43.00	1	43.10	42.95	0	3,426	0.00%
2023/11/10	1	42.45	6	42.43	42.90	-5	3,449	-0.14%
2023/11/09	15	42.72	0	0.00	42.40	15	3,456	0.43%
2023/11/07	17	43.09	1	43.10	43.00	16	3,444	0.46%
2023/11/06	28	43.52	2	43.65	43.50	26	3,448	0.75%
2023/11/03	6	45.03	4	45.58	44.85	2	3,442	0.06%
2023/11/02	0	0.00	1	45.10	45.15	-1	3,480	-0.03%
2023/11/01	1	43.00	1	43.15	44.60	0	3,501	0.00%
2023/10/31	7	43.78	0	0.00	43.60	7	3,473	0.20%
2023/10/30	0	45.90	1	45.35	45.10	-1	3,470	-0.03%
2023/10/27	3	46.58	50	47.07	45.80	-47	3,464	-1.36%
2023/10/25	3	46.67	0	0.00	46.15	3	3,467	0.09%
2023/10/24	1	46.65	5	46.70	46.70	-4	3,475	-0.12%
2023/10/20	0	0.00	1	45.95	46.00	-1	3,539	-0.03%
2023/10/18	0	0.00	1	46.20	45.90	-1	3,621	-0.03%
2023/10/17	0	0.00	7	46.05	46.05	-7	3,611	-0.19%
2023/10/13	4	46.48	2	46.60	46.50	2	3,861	0.05%
2023/10/12	0	0.00	1	45.65	45.85	-1	3,963	-0.03%
2023/10/11	0.1	45.20	0	45.35	45.05	0.1	4,050	0.00%
2023/10/04	6	44.85	0	0.00	44.95	6	4,411	0.14%
2023/09/27	0.1	44.10	0	0.00	44.00	0.1	4,641	0.00%
2023/09/25	2	44.88	0	0.00	44.95	2	4,702	0.04%
2023/09/22	0	0.00	4	44.20	45.20	-4	4,714	-0.08%
2023/09/21	0	0.00	21	45.00	44.85	-21	4,742	-0.44%
2023/09/20	0	0.00	2	45.60	44.90	-2	4,817	-0.04%
2023/09/19	2	45.90	12	46.33	45.70	-10	4,900	-0.20%
2023/09/15	0	0.00	12.1	46.72	46.50	-12.1	4,802	-0.25%
2023/09/14	8	46.03	7	46.21	46.00	1	4,750	0.02%
2023/09/12	0	0.00	2	45.80	45.65	-2	4,776	-0.04%
2023/09/11	0.1	44.60	1	44.75	44.40	-0.9	4,792	-0.02%
2023/09/08	2	44.55	2	44.30	44.85	0	5,009	0.00%
2023/09/07	6	44.85	1	45.15	44.85	5	4,970	0.10%
2023/09/06	3	44.30	6	44.10	44.30	-3	4,892	-0.06%
2023/09/05	2	43.60	4	43.48	43.55	-2	4,848	-0.04%
2023/09/04	5	43.16	3	43.28	43.20	2	4,859	0.04%
2023/08/31	0	0.00	1	42.90	42.60	-1	4,871	-0.02%
2023/08/30	2	42.45	0	0.00	42.45	2	4,885	0.04%
2023/08/29	0	0.00	15	42.17	42.50	-15	4,909	-0.31%
2023/08/24	2.1	41.70	0	0.00	41.75	2.1	4,913	0.04%
2023/08/23	3	41.87	3	41.90	42.00	0	4,928	0.00%
2023/08/22	1	41.15	2	41.68	41.65	-1	4,921	-0.02%
2023/08/21	1	41.40	4	41.40	41.10	-3	4,900	-0.06%
2023/08/18	0	41.35	2	41.25	41.25	-2	4,893	-0.04%
2023/08/17	1	40.40	0	0.00	40.80	1	4,877	0.02%
2023/08/16	0	0.00	1	39.85	39.90	-1	4,857	-0.02%
2023/08/15	1	39.20	5	39.06	39.25	-4	4,833	-0.08%
2023/08/14	0.1	39.00	0	0.00	39.25	0.1	4,827	0.00%
2023/08/11	1	40.10	0	0.00	39.95	1	4,795	0.02%
2023/08/10	3	40.00	0	0.00	40.00	3	4,773	0.06%
2023/08/09	9	40.67	0	0.00	40.45	9	4,724	0.19%
2023/08/08	2	41.70	0	0.00	41.50	2	4,637	0.04%
2023/08/07	2	42.25	1	42.40	42.30	1	4,601	0.02%
2023/08/04	1	42.65	1	42.95	42.70	0	4,583	0.00%
2023/08/02	12	42.06	6	42.01	42.45	6	4,603	0.13%
2023/08/01	3	42.60	3	42.90	43.05	0	4,540	0.00%
2023/07/31	9	42.94	0	0.00	42.50	9	4,534	0.20%
2023/07/28	4	43.76	0	0.00	43.50	4	4,463	0.09%
2023/07/27	1.1	43.57	0	0.00	43.60	1.1	4,464	0.02%
2023/07/26	4	42.98	1	43.25	42.75	3	4,454	0.07%
2023/07/24	3	43.60	3	43.05	43.05	0	4,423	0.00%
2023/07/21	3.2	44.61	2	44.75	44.40	1.2	4,421	0.03%
2023/07/20	1	45.75	1	45.65	45.60	0	4,426	0.00%
2023/07/19	12.3	46.62	4	46.18	45.60	8.3	4,456	0.19%
2023/07/18	4	48.39	9	48.59	48.60	-5	4,399	-0.11%
2023/07/17	0.1	48.75	1	48.70	48.90	-0.9	4,293	-0.02%
2023/07/14	5.1	47.61	5	47.88	48.45	0.1	4,239	0.00%
2023/07/13	5	47.98	4	48.18	47.35	1	4,166	0.02%
2023/07/12	12	48.41	0	0.00	48.10	12	4,123	0.29%
2023/07/11	2	48.00	22	47.61	47.80	-20	4,014	-0.50%
2023/07/10	13	47.30	0	0.00	47.30	13	3,981	0.33%
2023/07/07	6	46.64	0	0.00	46.70	6	3,963	0.15%
2023/07/06	0	0.00	6	47.80	47.75	-6	3,922	-0.15%
2023/07/05	0	0.00	33	47.15	47.35	-33	3,870	-0.85%
2023/07/04	4	46.83	17	46.83	46.75	-13	3,838	-0.34%
2023/07/03	0	0.00	7	47.26	47.30	-7	3,841	-0.18%
2023/06/30	4	47.05	1	47.05	47.30	3	3,822	0.08%
2023/06/29	3	47.03	2	46.75	46.95	1	3,842	0.03%
2023/06/28	3	47.30	3	47.23	47.20	0	3,834	0.00%
2023/06/27	12	47.13	3	47.27	46.60	9	3,836	0.23%
2023/06/26	0	0.00	1	46.35	46.15	-1	3,751	-0.03%
2023/06/21	2	45.88	1	46.20	46.15	1	3,831	0.03%
2023/06/20	0.1	46.05	0	0.00	45.95	0.1	3,980	0.00%
2023/06/19	4	46.30	0	0.00	46.25	4	4,117	0.10%
2023/06/16	43.1	46.43	21	46.51	46.65	22.1	4,269	0.52%
2023/06/15	37.2	46.04	1	46.35	46.40	36.2	4,270	0.85%
2023/06/14	9	46.05	5	46.11	46.30	4	4,244	0.09%
2023/06/13	2	44.50	0	44.30	44.50	2	4,099	0.05%
2023/06/12	0.2	44.10	0	0.00	43.85	0.2	4,195	0.00%
2023/06/09	2	43.95	2	43.95	43.90	0	4,224	0.00%
2023/06/08	2.1	44.24	1	44.15	44.05	1.1	4,254	0.03%
2023/06/06	0	0.00	1	44.70	45.20	-1	4,371	-0.02%
2023/06/05	6	45.49	4	45.43	45.40	2	4,430	0.05%
2023/06/02	0	0.00	3.2	45.01	44.75	-3.2	4,433	-0.07%
2023/06/01	0	0.00	1	44.55	44.65	-1	4,454	-0.02%
2023/05/31	1	44.80	1	44.85	44.95	0	4,466	0.00%
2023/05/30	0	0.00	2	44.60	44.95	-2	4,461	-0.04%
2023/05/29	0	0.00	2	44.55	44.80	-2	4,461	-0.04%
2023/05/26	3	44.47	0	0.00	44.05	3	4,455	0.07%
2023/05/25	2	43.90	3	44.00	44.05	-1	4,447	-0.02%
2023/05/24	0	0.00	60	44.20	44.00	-60	4,492	-1.34%
2023/05/23	1	44.20	2	44.28	44.10	-1	4,510	-0.02%
2023/05/22	1	43.60	0	0.00	43.70	1	4,504	0.02%
2023/05/19	1	43.65	12	43.47	43.20	-11	4,523	-0.24%
2023/05/18	2	43.55	0	0.00	43.50	2	4,597	0.04%
2023/05/17	1	42.90	0	0.00	43.00	1	4,643	0.02%
2023/05/16	0	0.00	1	42.55	42.80	-1	4,638	-0.02%
2023/05/15	2	42.25	0	0.00	42.25	2	4,660	0.04%
2023/05/12	11	42.17	1	42.30	42.40	10	4,730	0.21%
2023/05/11	1	42.70	0	0.00	42.05	1	4,834	0.02%
2023/05/10	3	42.55	1	42.35	42.60	2	4,903	0.04%
2023/05/08	1	44.10	10	43.90	43.80	-9	4,988	-0.18%
2023/05/05	1	44.10	0	0.00	43.95	1	5,039	0.02%
2023/05/04	0	0.00	1	44.00	43.95	-1	5,109	-0.02%
2023/05/03	2	44.10	0	0.00	44.10	2	5,198	0.04%
2023/05/02	1	44.00	3	43.67	44.00	-2	5,268	-0.04%
2023/04/27	22	43.02	2	42.88	43.20	20	5,360	0.37%
2023/04/26	1	42.15	0	0.00	42.50	1	5,334	0.02%
2023/04/25	22.1	42.77	0	0.00	42.55	22.1	5,320	0.41%
2023/04/24	1	43.75	1.1	43.70	43.55	-0.1	5,314	0.00%
2023/04/21	6	44.49	0	0.00	44.10	6	5,301	0.11%
2023/04/20	21	45.20	1	45.25	45.15	20	5,273	0.38%
2023/04/19	17	45.79	15	45.60	45.25	2	5,337	0.04%
2023/04/18	3	46.45	0	0.00	46.15	3	5,261	0.06%
2023/04/17	10	46.25	10	46.05	46.15	0	5,238	0.00%
2023/04/14	1	46.65	0	0.00	46.70	1	5,182	0.02%
2023/04/13	6	47.43	5	47.12	46.85	1	5,147	0.02%
2023/04/12	0	0.00	1	47.77	48.35	-1	5,035	-0.02%
2023/04/11	2	48.45	0.4	48.45	48.30	1.7	4,993	0.03%
2023/04/07	1	47.90	0	0.00	47.90	1	4,918	0.02%
2023/04/06	0	0.00	4	47.65	47.60	-4	4,906	-0.08%
2023/03/31	2	49.05	7	48.90	48.50	-5	4,867	-0.10%
2023/03/30	13	48.60	0	0.00	48.65	13	4,837	0.27%
2023/03/29	4	48.23	12	48.44	48.00	-8	4,819	-0.17%
2023/03/28	7	48.56	21	48.89	48.10	-14	4,807	-0.29%
2023/03/27	18	49.01	1	49.25	48.90	17	4,706	0.36%
2023/03/24	19	49.47	18	49.31	49.35	1	4,633	0.02%
2023/03/23	8	49.14	32.1	49.32	49.55	-24.1	4,531	-0.53%
2023/03/22	24.1	48.27	3	48.30	48.90	21.1	4,355	0.48%
2023/03/21	8	48.27	5.1	48.10	47.70	3	4,191	0.07%
2023/03/20	0	0.00	30	47.20	47.20	-30	4,007	-0.75%
2023/03/17	14	46.81	2	46.85	46.20	12	3,945	0.30%
2023/03/16	2	46.43	4	46.36	46.45	-2	3,860	-0.05%
2023/03/15	9.1	45.41	29	46.16	45.95	-19.9	3,782	-0.53%
2023/03/14	20	44.35	12	43.94	44.90	8	3,738	0.21%
2023/03/13	0	0.00	2	44.75	44.75	-2	3,733	-0.05%
2023/03/10	1.1	46.22	0.2	45.45	45.40	0.9	3,731	0.02%
2023/03/09	10	46.60	27	46.31	46.20	-17	3,782	-0.45%
2023/03/08	0	46.90	0	0.00	46.90	0	3,772	0.00%
2023/03/07	0.1	46.25	1	46.40	46.10	-1	3,742	-0.03%
2023/03/06	3.1	45.95	3	46.03	46.05	0.1	3,738	0.00%
2023/03/03	0	0.00	1	44.95	45.00	-1	3,738	-0.03%
2023/03/02	4	44.88	0	0.00	44.75	4	3,832	0.10%
2023/03/01	3	44.67	2	45.13	45.10	1	3,897	0.03%
2023/02/24	1	44.90	0	0.00	44.90	1	3,889	0.03%
2023/02/22	1	44.85	0	0.00	45.15	1	3,948	0.03%
2023/02/21	1	45.90	0	0.00	45.85	1	3,949	0.03%
2023/02/17	10	46.10	0	0.00	46.25	10	4,126	0.24%
2023/02/16	0	0.00	0.1	45.35	46.45	-0.1	4,165	0.00%
2023/02/15	14	45.00	0	0.00	45.05	14	4,284	0.33%
2023/02/13	21	45.10	0	0.00	45.15	21	4,433	0.47%
2023/02/10	1	45.70	0.1	45.80	45.70	0.9	4,528	0.02%
2023/02/09	0	0.00	75	46.80	46.65	-75	4,594	-1.63%
2023/02/08	1	46.35	0	0.00	46.15	1	4,578	0.02%
2023/02/07	10	46.20	3	45.73	46.20	7	4,562	0.15%
2023/02/06	8	44.97	4	44.65	44.70	4	4,616	0.09%
2023/02/03	0	0.00	2	45.90	45.55	-2	4,610	-0.04%
2023/02/02	2	46.20	1	46.10	46.10	1	4,610	0.02%
2023/01/31	1	44.85	14	44.55	44.85	-13	4,618	-0.28%
2023/01/30	1	43.10	44	43.08	44.50	-43	4,570	-0.94%
2023/01/17	4	42.23	0	0.00	42.10	4	4,472	0.09%
2023/01/16	0	0.00	1	42.20	42.20	-1	4,562	-0.02%
2023/01/13	3	42.23	0	0.00	41.80	3	4,593	0.07%
2023/01/12	16	42.80	2	42.55	42.55	14	4,600	0.30%
2023/01/11	5	43.43	1	43.35	43.40	4	4,613	0.09%
2023/01/10	5	43.59	59	43.41	43.90	-54	4,666	-1.16%
2023/01/09	4	43.94	6	43.84	44.25	-2	4,683	-0.04%
2023/01/06	40	42.55	42	42.34	42.50	-2	4,652	-0.04%
2023/01/05	1	41.80	0	0.00	41.65	1	4,758	0.02%
2023/01/04	9	41.47	9	41.64	41.75	0	4,822	0.00%
2023/01/03	1	41.15	1	41.45	41.45	0	4,896	0.00%
2022/12/30	34	40.94	32	41.04	40.80	2	4,942	0.04%
2022/12/29	9	40.71	1	40.50	41.00	8	5,014	0.16%
2022/12/28	10.1	40.96	7	40.95	40.75	3.1	5,203	0.06%
2022/12/27	56	42.16	55	42.40	42.15	1	5,257	0.02%
2022/12/26	30	42.20	30	41.86	41.80	0	5,361	0.00%
2022/12/23	2	41.13	1	41.55	41.80	1	5,471	0.02%
2022/12/22	12	41.98	0	0.00	41.95	12	5,563	0.22%
2022/12/21	80	42.12	56	42.32	41.65	24	5,752	0.42%
2022/12/20	43	42.28	37	42.64	41.85	6	6,069	0.10%
2022/12/19	9	43.50	0	0.00	43.40	9	6,280	0.14%
2022/12/16	4	43.71	1	43.85	43.65	3	6,368	0.05%
2022/12/14	55	44.65	57.1	44.28	44.80	-2.1	6,467	-0.03%
2022/12/13	36	43.88	0	0.00	43.85	36	6,483	0.56%
2022/12/12	6	43.75	4	43.90	43.75	2	6,505	0.03%
2022/12/09	25	45.03	0	0.00	44.25	25	6,550	0.38%
2022/12/07	6	45.12	2	45.15	44.75	4	6,595	0.06%
2022/12/06	50	46.56	1	46.80	46.00	49	6,609	0.74%
2022/12/05	11	47.67	1	47.65	47.70	10	6,613	0.15%
2022/12/02	1	47.60	2	47.58	47.60	-1	6,622	-0.02%
2022/12/01	4	47.55	8	47.37	47.70	-4	6,644	-0.06%
2022/11/30	2	45.90	2	45.73	45.95	0	6,594	0.00%
2022/11/29	2	44.83	0	0.00	45.20	2	6,728	0.03%
2022/11/28	1	45.50	1	45.75	45.55	0	6,740	0.00%
2022/11/25	0	0.00	22	46.03	45.90	-22	6,802	-0.32%
2022/11/24	1	46.50	11	46.35	46.50	-10	6,820	-0.15%
2022/11/23	4	46.35	1	45.20	45.20	3	6,795	0.04%
2022/11/21	0	46.20	5	46.06	45.85	-5	7,128	-0.07%
2022/11/18	9	45.79	1	45.65	45.65	8	7,432	0.11%
2022/11/17	8	45.88	4	46.08	46.20	4	7,423	0.05%
2022/11/16	1	45.90	3	45.78	46.10	-2	7,464	-0.03%
2022/11/15	1	45.45	1	45.60	46.00	0	7,430	0.00%
2022/11/14	3	44.88	4	44.76	45.00	-1	7,468	-0.01%
2022/11/11	2	45.40	0	0.00	44.75	2	7,530	0.03%
2022/11/10	1	43.65	8	43.83	43.80	-7	7,430	-0.09%
2022/11/09	0	0.00	2	43.05	43.00	-2	7,527	-0.03%
2022/11/08	2	42.60	1	42.95	42.25	1	7,570	0.01%
2022/11/07	15	42.01	3	42.13	42.35	12	7,805	0.15%
2022/11/04	2	41.53	4	41.70	42.20	-2	8,032	-0.02%
2022/11/03	3	40.60	3	41.33	41.40	0	8,027	0.00%
2022/11/02	2	40.70	2	41.10	41.00	0	8,098	0.00%
2022/11/01	2	40.43	1	40.25	40.20	1	8,034	0.01%
2022/10/31	1.5	39.88	1	39.90	39.90	0.5	8,129	0.01%
2022/10/28	0	0.00	4	39.30	39.05	-4	8,131	-0.05%
2022/10/27	1	39.45	0	0.00	39.95	1	8,121	0.01%
2022/10/24	1	40.15	1	40.00	38.95	0	8,111	0.00%
2022/10/21	1	38.60	1	38.95	39.05	0	8,078	0.00%
2022/10/20	1	39.50	1	38.40	38.70	0	8,089	0.00%
2022/10/19	1	40.00	1	39.65	39.00	0	8,105	0.00%
2022/10/18	1	39.70	1	39.55	39.55	0	8,090	0.00%
2022/10/17	0	37.80	0.1	38.00	39.80	-0.1	8,162	0.00%
2022/10/14	1.1	38.70	4	38.34	38.95	-2.9	8,231	-0.03%
2022/10/13	2	36.98	1.1	37.50	36.40	1	8,282	0.01%
2022/10/12	0.1	38.55	49	38.93	38.70	-49	8,242	-0.59%
2022/10/11	1	38.20	152	38.40	38.40	-151	8,291	-1.82%	大賣/鉅額交易
2022/10/07	2	40.68	0	0.00	40.60	2	8,336	0.02%
2022/10/06	90	40.68	0	0.00	41.10	90	8,352	1.08%
2022/10/05	1	40.70	1.1	42.07	40.80	-0.1	8,345	0.00%
2022/10/04	100	39.80	1	39.70	39.90	99	8,311	1.19%
2022/10/03	23	39.01	20	38.65	38.60	3	8,391	0.04%
2022/09/30	1.1	39.39	3	38.77	39.45	-2	8,407	-0.02%
2022/09/29	4.1	38.60	0	0.00	38.30	4.1	8,428	0.05%
2022/09/28	3	38.40	2	39.25	37.90	1	8,439	0.01%
2022/09/27	3	38.72	4	39.05	40.30	-1	8,331	-0.01%
2022/09/26	15	41.31	14	41.17	40.15	1	8,083	0.01%
2022/09/23	1	45.62	0	0.00	44.60	1	7,976	0.01%
2022/09/22	2	44.50	5	45.18	45.80	-3	7,992	-0.04%
2022/09/21	1.9	46.10	13	45.60	45.35	-11.1	7,978	-0.14%
2022/09/20	2	46.85	1	47.10	46.60	1	7,971	0.01%
2022/09/19	0	0.00	2	47.05	46.80	-2	8,015	-0.02%
2022/09/16	3	47.83	2	48.15	47.25	1	8,045	0.01%
2022/09/15	21	49.07	10	49.40	48.25	11	8,114	0.14%
2022/09/13	6	49.22	0	0.00	48.90	6	8,228	0.07%
2022/09/12	3	49.23	3	49.28	49.30	0	8,309	0.00%
2022/09/08	3	47.78	1	47.95	48.00	2	8,404	0.02%
2022/09/07	1	46.99	1	46.55	46.50	0	8,480	0.00%
2022/09/06	2	47.88	12	48.41	47.30	-10	8,494	-0.12%
2022/09/05	37	49.24	2	51.70	48.50	35	8,483	0.41%
2022/09/02	2	51.30	17	51.03	51.00	-15	8,479	-0.18%
2022/09/01	1	51.30	3	51.00	51.10	-2	8,484	-0.02%
2022/08/30	0	0.00	5	51.88	52.00	-5	8,477	-0.06%
2022/08/29	2	50.90	1	50.70	50.70	1	8,441	0.01%
2022/08/26	15	53.51	9	53.34	52.70	6	8,393	0.07%
2022/08/25	29	52.99	6	52.68	53.60	23	8,176	0.28%
2022/08/24	1	51.20	0	0.00	50.30	1	7,970	0.01%
2022/08/23	1	50.00	3	50.12	50.70	-2	8,204	-0.02%
2022/08/22	2	50.80	1	51.20	50.80	1	8,484	0.01%
2022/08/19	1	52.10	4	51.88	51.60	-3	8,626	-0.03%
2022/08/18	3	50.93	2	50.70	51.50	1	8,886	0.01%
2022/08/17	12	51.09	10	51.30	50.90	2	8,984	0.02%
2022/08/16	2.1	51.20	2	51.30	51.00	0.1	9,064	0.00%
2022/08/15	5	50.00	28	50.00	50.20	-23	8,954	-0.26%
2022/08/12	51	50.32	33	50.31	50.30	18	8,964	0.20%
2022/08/11	6	49.66	13	49.57	49.60	-7	8,792	-0.08%
2022/08/10	1	47.45	0	0.00	47.60	1	8,698	0.01%
2022/08/09	3	47.22	3	47.23	47.10	0	8,845	0.00%
2022/08/08	1	45.50	5	45.95	45.95	-4	9,344	-0.04%
2022/08/05	9	46.23	2	46.40	46.50	7	9,800	0.07%
2022/08/04	2	44.20	0	0.00	45.30	2	9,801	0.02%
2022/08/03	2	45.55	0	0.00	45.10	2	9,954	0.02%
2022/08/02	0	0.00	6	45.58	45.45	-6	10,187	-0.06%
2022/08/01	6	47.26	0	0.00	47.15	6	10,426	0.06%
2022/07/29	5	47.85	12	48.05	47.75	-7	10,543	-0.07%
2022/07/28	4	47.66	2	47.65	47.00	2	10,780	0.02%
2022/07/27	0	0.00	1	47.00	47.15	-1	10,957	-0.01%
2022/07/26	2	47.60	3	45.90	45.90	-1	10,981	-0.01%
2022/07/25	2	47.75	2	47.15	47.55	0	11,009	0.00%
2022/07/22	12	48.30	8	48.09	48.10	4	11,136	0.04%
2022/07/21	29	48.49	10	48.95	48.95	19	11,207	0.17%
2022/07/20	0	0.00	21	47.82	47.25	-21	11,225	-0.19%
2022/07/19	4	46.35	8	46.61	46.55	-4	11,345	-0.04%
2022/07/18	25	48.02	3	48.05	48.20	22	11,402	0.19%
2022/07/15	3	47.05	14	47.35	47.55	-11	11,364	-0.10%
2022/07/14	12	45.19	0	0.00	46.15	12	11,335	0.11%
2022/07/12	2	43.95	0	0.00	44.00	2	11,600	0.02%
2022/07/08	10	45.80	10	46.40	46.40	0	11,789	0.00%
2022/07/06	1	43.75	0	0.00	43.30	1	12,100	0.01%
2022/07/05	7	44.78	7	45.06	46.00	0	12,371	0.00%
2022/07/04	1	45.60	1	44.30	44.55	0	12,364	0.00%
2022/07/01	1	45.05	5	47.48	45.05	-4	12,365	-0.03%
2022/06/30	5	48.28	11	48.57	48.05	-6	12,273	-0.05%
2022/06/28	1	50.30	0	0.00	51.00	1	12,440	0.01%
2022/06/27	10.1	52.30	1	52.00	52.40	9.1	12,592	0.07%
2022/06/24	1	50.80	1	50.70	50.50	0	12,776	0.00%
2022/06/23	1	50.10	3	49.53	49.95	-2	13,229	-0.02%
2022/06/22	2	50.55	0	0.00	50.20	2	14,000	0.01%
2022/06/21	1	52.30	1	52.10	52.40	0	14,530	0.00%
2022/06/20	1.1	50.55	1	52.20	50.20	0.1	14,839	0.00%
2022/06/17	1	52.60	1	53.00	52.60	0	14,885	0.00%
2022/06/16	1	55.50	1	54.90	54.60	0	14,888	0.00%
2022/06/15	0	0.00	4	57.48	57.00	-4	14,993	-0.03%
2022/06/14	10.1	57.89	0	0.00	58.40	10.1	15,309	0.07%
2022/06/13	29	58.84	5	58.90	57.70	24	15,378	0.16%
2022/06/10	1.1	60.40	7	60.67	60.50	-6	15,371	-0.04%
2022/06/09	11	61.04	0	0.00	61.00	11	15,626	0.07%
2022/06/08	12	61.73	11	61.07	60.80	1	15,664	0.01%
2022/06/06	1	61.20	3	61.17	61.00	-2	16,035	-0.01%
2022/06/02	1	61.60	0	0.00	61.60	1	16,288	0.01%
2022/06/01	0	0.00	6	61.70	61.60	-6	16,483	-0.04%
2022/05/31	2	62.45	19	62.34	62.30	-17	16,488	-0.10%
2022/05/30	14	62.22	19	62.26	62.00	-5	16,441	-0.03%
2022/05/27	3	60.90	0	0.00	60.70	3	16,268	0.02%
2022/05/26	25	60.52	18	60.44	60.00	7	16,175	0.04%
2022/05/25	2	59.40	1	59.10	59.80	1	15,883	0.01%
2022/05/24	5	59.56	2	57.75	57.50	3	15,892	0.02%
2022/05/23	12	60.15	15	59.48	59.40	-3	15,785	-0.02%
2022/05/20	0	0.00	2	59.50	59.60	-2	15,830	-0.01%
2022/05/19	19	58.20	18	57.87	59.60	1	15,801	0.01%
2022/05/18	18	59.76	22	59.40	59.30	-4	15,781	-0.03%
2022/05/17	6	58.97	1	59.00	60.10	5	15,738	0.03%
2022/05/16	18	60.62	26	59.58	58.60	-8	15,715	-0.05%
2022/05/13	8	59.35	15	58.72	59.70	-7	15,340	-0.05%
2022/05/12	1	56.20	5.1	56.47	55.50	-4.1	15,166	-0.03%
2022/05/11	3	57.23	1	57.50	56.90	2	15,825	0.01%
2022/05/10	10	57.29	2	57.35	58.00	8	16,239	0.05%
2022/05/09	2.1	56.41	4	57.05	56.60	-2	16,322	-0.01%
2022/05/06	9	55.38	1	55.60	55.50	8	16,342	0.05%
2022/05/05	5.1	57.21	8	57.25	57.80	-3	16,717	-0.02%
2022/05/04	5	56.50	3	55.50	55.60	2	16,714	0.01%
2022/05/03	3	55.27	6	55.12	55.50	-3	16,822	-0.02%
2022/04/29	2	54.50	2	55.70	54.30	0	17,101	0.00%
2022/04/28	4	54.03	9	54.00	54.70	-5	17,318	-0.03%
2022/04/27	2	51.30	8	52.09	53.80	-6	17,354	-0.03%
2022/04/26	4	54.98	3	55.10	54.70	1	17,287	0.01%
2022/04/25	3	54.67	9	54.86	54.20	-6	17,357	-0.03%
2022/04/22	2	58.65	4	58.30	57.90	-2	17,523	-0.01%
2022/04/21	4	59.98	7	59.86	59.90	-3	17,766	-0.02%
2022/04/20	8	59.25	6	59.15	58.90	2	18,011	0.01%
2022/04/19	12	60.78	16	59.98	59.30	-4	18,412	-0.02%
2022/04/18	22.1	59.40	8	59.44	59.00	14.1	18,403	0.08%
2022/04/15	11	58.81	10	58.95	58.40	1	18,432	0.01%
2022/04/14	9.1	61.17	3	60.87	60.80	6.1	18,655	0.03%
2022/04/13	6	62.22	14	62.06	62.40	-8	18,634	-0.04%
2022/04/12	26.1	62.26	90	61.52	60.90	-63.9	18,821	-0.34%
2022/04/11	78	63.85	103	64.88	62.60	-25	18,728	-0.13%	大賣/
2022/04/08	12	67.83	9	67.92	68.00	3	18,893	0.02%
2022/04/07	5	68.60	13	69.58	68.00	-8	18,970	-0.04%
2022/04/06	12	68.47	8	68.99	69.40	4	19,232	0.02%
2022/04/01	15	68.21	5	68.00	69.00	10	19,662	0.05%
2022/03/31	28	69.09	8	69.14	68.90	20	19,841	0.10%
2022/03/30	79	70.40	61	70.50	69.80	18	19,946	0.09%
2022/03/29	15.1	70.26	7	69.59	70.00	8.1	20,416	0.04%
2022/03/28	71.1	68.38	11	68.74	70.50	60.1	20,327	0.30%
2022/03/25	36.8	71.98	37	72.64	71.10	-0.3	20,092	0.00%
2022/03/24	21	76.14	5	76.08	76.30	16	19,374	0.08%
2022/03/23	13	78.43	22	78.58	79.00	-9	19,064	-0.05%
2022/03/22	11	76.85	10	76.94	77.20	1	19,631	0.01%
2022/03/21	24	75.95	31	76.48	75.80	-7	19,753	-0.04%
2022/03/18	19	75.26	10.5	74.34	75.30	8.5	20,122	0.04%
2022/03/17	7	74.43	14	73.90	74.90	-7	20,327	-0.03%
2022/03/16	9	70.81	3	70.47	70.40	6	20,662	0.03%
2022/03/15	5	70.76	1	70.20	70.20	4	21,408	0.02%
2022/03/14	6	73.07	10	72.86	72.50	-4	23,269	-0.02%
2022/03/11	2	70.85	4	70.83	71.40	-2	23,531	-0.01%
2022/03/10	7	72.39	8	71.70	71.70	-1	24,096	0.00%
2022/03/09	14	69.09	18	68.91	68.60	-4	24,579	-0.02%
2022/03/08	10	69.83	9	71.00	68.10	1	25,744	0.00%
2022/03/07	12	72.22	3	72.30	72.00	9	27,870	0.03%
2022/03/04	2	76.05	6	77.50	76.50	-4	30,560	-0.01%
2022/03/03	7	77.64	3	77.50	77.40	4	32,162	0.01%
2022/03/02	14	75.64	11	75.29	76.30	3	33,425	0.01%
2022/03/01	0	0.00	8	74.05	75.20	-8	35,505	-0.02%
2022/02/25	11	72.67	3	72.80	72.40	8	37,159	0.02%
2022/02/24	14	72.09	22	74.06	71.50	-8	37,706	-0.02%
2022/02/23	11	75.44	12	75.15	75.80	-1	38,556	0.00%
2022/02/22	7	75.50	10	75.20	74.90	-3	38,753	-0.01%
2022/02/21	1	77.30	2	77.50	77.30	-1	38,827	0.00%
2022/02/18	2	77.20	19	77.32	78.30	-17	39,120	-0.04%
2022/02/17	27	77.94	30	77.10	77.00	-3	39,815	-0.01%
2022/02/16	4	78.85	15	78.88	78.10	-11	39,830	-0.03%
2022/02/15	15	78.93	11	78.43	77.80	4	40,095	0.01%
2022/02/14	17	78.49	11	78.55	77.80	6	40,215	0.01%
2022/02/11	49	79.13	37	79.88	79.70	12	40,771	0.03%
2022/02/10	33	77.59	28	76.40	78.10	5	40,750	0.01%
2022/02/09	8	74.84	3	74.83	74.70	5	40,664	0.01%
2022/02/08	11	72.64	9	72.89	73.00	2	41,039	0.00%
2022/02/07	37	73.80	27	73.50	73.40	10	40,868	0.02%
2022/01/26	14	74.96	12	76.14	76.80	2	40,695	0.00%
2022/01/25	23.1	75.45	31	76.11	75.40	-8	41,051	-0.02%
2022/01/24	21	74.86	40	74.48	75.30	-19	41,508	-0.05%
2022/01/21	10	75.38	1	75.80	73.10	9	41,929	0.02%
2022/01/20	4	76.08	12	76.66	77.60	-8	41,885	-0.02%
2022/01/19	7	77.20	4	77.15	77.10	3	41,826	0.01%
2022/01/18	27	79.42	31	79.55	78.60	-4	41,937	-0.01%
2022/01/17	13	79.40	10	79.00	79.30	3	41,950	0.01%
2022/01/14	19.1	77.89	16	76.73	78.10	3.1	42,033	0.01%
2022/01/13	20	79.43	18	80.01	79.60	2	42,427	0.00%
2022/01/12	30	78.47	26	80.13	78.20	4	42,420	0.01%
2022/01/11	19	78.73	18	79.08	78.30	1	42,167	0.00%
2022/01/10	26	79.79	30	79.00	80.00	-4	42,243	-0.01%
2022/01/07	15	80.31	25	79.67	78.50	-10	42,337	-0.02%
2022/01/06	28	82.73	35	82.13	82.90	-7	41,989	-0.02%
2022/01/05	12	83.73	18	83.57	82.50	-6	42,144	-0.01%
2022/01/04	37	85.01	39	85.38	85.50	-2	42,220	0.00%
2022/01/03	35	85.97	8	86.79	84.80	27	42,114	0.06%
2021/12/30	15	85.47	16	85.37	85.50	-1	42,011	0.00%
2021/12/29	16	85.08	26	85.51	85.00	-10	42,044	-0.02%
2021/12/28	6	85.38	7	85.30	84.20	-1	41,934	0.00%
2021/12/27	33	84.63	28.4	84.52	84.70	4.6	41,756	0.01%
2021/12/24	21	83.18	13	84.08	82.50	8	41,692	0.02%
2021/12/23	30	83.66	36.6	84.25	83.20	-6.6	41,679	-0.02%
2021/12/22	25	81.75	42	81.85	81.00	-17	41,410	-0.04%
2021/12/21	30.4	81.33	21	80.73	81.20	9.4	41,428	0.02%
2021/12/20	12	82.23	14	82.64	82.20	-2	41,361	0.00%
2021/12/17	7	82.86	2	82.45	82.40	5	41,536	0.01%
2021/12/16	12	85.29	4.4	85.30	84.50	7.6	41,773	0.02%
2021/12/15	11	81.55	13.1	81.96	81.80	-2.1	41,044	-0.01%
2021/12/14	40	81.07	30	81.66	81.60	10	41,013	0.02%
2021/12/13	41.7	83.59	32	83.13	82.80	9.7	40,747	0.02%
2021/12/10	43	85.30	57	84.44	84.90	-14	40,474	-0.03%
2021/12/09	50	87.19	18.4	86.05	84.60	31.6	39,901	0.08%
2021/12/08	85.4	88.16	67.2	87.59	88.40	18.2	39,235	0.05%
2021/12/07	17.1	83.72	5	84.14	84.30	12.1	37,600	0.03%
2021/12/06	26.5	84.53	59	83.89	83.30	-32.5	37,365	-0.09%
2021/12/03	25.3	85.96	26	85.38	86.50	-0.7	37,287	0.00%
2021/12/02	78.1	86.73	63	86.22	85.40	15.1	37,252	0.04%
2021/12/01	49	85.65	50	86.45	86.70	-1	36,316	0.00%
2021/11/30	117.7	85.72	102	85.40	81.80	15.7	34,565	0.05%	大買/大賣/
2021/11/29	41	78.53	53.8	82.05	84.90	-12.8	32,731	-0.04%
2021/11/26	51	77.88	30	76.99	77.20	21	31,324	0.07%
2021/11/25	116	77.81	148.6	77.38	79.70	-32.6	30,253	-0.11%	大買/大賣/
2021/11/24	20.1	75.71	22	76.04	76.40	-2	28,302	-0.01%
2021/11/23	21	70.19	5	69.74	69.50	16	27,223	0.06%
2021/11/22	14	70.49	22.4	70.24	71.20	-8.4	27,501	-0.03%
2021/11/19	15.8	68.11	12	68.02	67.30	3.8	27,702	0.01%
2021/11/18	14	68.44	4	68.00	67.70	10	27,758	0.04%
2021/11/17	17	68.74	26	68.81	68.90	-9	27,904	-0.03%
2021/11/16	32	69.27	39	69.78	68.20	-7	27,849	-0.03%
2021/11/15	3	67.33	7	67.76	67.40	-4	27,355	-0.01%
2021/11/12	11.2	66.93	10.1	67.32	66.80	1.1	27,411	0.00%
2021/11/11	21	68.77	4	68.55	68.60	17	27,191	0.06%
2021/11/10	25	69.36	44	69.73	69.60	-19	27,049	-0.07%
2021/11/09	17	68.49	39.2	68.77	68.30	-22.2	26,377	-0.08%
2021/11/08	17	66.99	20.1	67.60	66.60	-3.1	25,834	-0.01%
2021/11/05	24.3	67.46	7	66.84	66.30	17.3	25,599	0.07%
2021/11/04	3.1	65.04	5	64.68	64.70	-1.9	25,211	-0.01%
2021/11/03	4.1	64.22	35.5	64.05	64.10	-31.4	25,388	-0.12%
2021/11/02	36	66.08	21.4	66.16	65.50	14.6	25,396	0.06%
2021/11/01	21	67.82	31.1	67.49	68.00	-10.1	25,138	-0.04%
2021/10/29	53	64.48	33	64.13	64.20	20	24,825	0.08%
2021/10/28	3	62.20	7.4	63.00	61.60	-4.4	24,286	-0.02%
2021/10/27	14.1	61.97	12	61.88	62.10	2.1	24,335	0.01%
2021/10/26	7	61.44	17	61.48	61.20	-10	24,811	-0.04%
2021/10/25	7.1	61.47	15	61.14	61.60	-8	25,087	-0.03%
2021/10/22	43.7	61.77	13	61.64	62.00	30.7	25,756	0.12%
2021/10/21	15	61.23	21.2	61.95	60.50	-6.2	26,940	-0.02%
2021/10/20	8	58.38	9	58.74	58.30	-1	27,151	0.00%
2021/10/19	22.1	57.52	5	58.02	57.10	17.1	27,572	0.06%
2021/10/18	10.1	56.73	8	57.69	56.80	2.1	28,329	0.01%
2021/10/15	37	57.60	46	57.57	58.80	-9	28,865	-0.03%
2021/10/14	1	55.90	12	55.51	55.10	-11	29,007	-0.04%
2021/10/13	11	56.60	138	56.72	54.90	-127	29,386	-0.43%	大賣/鉅額交易
2021/10/12	24	58.14	2	57.70	57.70	22	29,393	0.07%
2021/10/08	7	61.21	6	60.88	61.30	1	29,452	0.00%
2021/10/07	19	61.53	15	62.08	62.10	4	29,875	0.01%
2021/10/06	2	59.30	3	59.07	58.50	-1	31,380	0.00%
2021/10/05	135	58.53	3	56.80	60.40	132	32,249	0.41%	大買/鉅額交易
2021/10/04	6	59.70	6	60.33	58.20	0	32,428	0.00%
2021/10/01	14	61.00	7	61.29	60.50	7	33,205	0.02%
2021/09/30	4	63.25	1	63.70	63.60	3	34,625	0.01%
2021/09/29	14	64.14	8	63.84	63.20	6	34,630	0.02%
2021/09/28	4	68.13	2	67.75	67.10	2	34,636	0.01%
2021/09/27	2	69.05	2	68.80	68.10	0	34,805	0.00%
2021/09/24	29	70.42	27	69.85	69.00	2	35,209	0.01%
2021/09/23	15	70.35	10	70.30	69.60	5	35,387	0.01%
2021/09/22	1	68.00	6	68.75	69.30	-5	35,842	-0.01%
2021/09/17	4	68.73	2	68.60	69.40	2	36,073	0.01%
2021/09/16	2	69.00	5	69.02	69.00	-3	36,748	-0.01%
2021/09/15	0	0.00	2	67.05	67.10	-2	37,667	-0.01%
2021/09/14	1	68.20	0	0.00	68.10	1	39,322	0.00%
2021/09/13	2	68.95	5	68.48	68.30	-3	40,604	-0.01%
2021/09/10	16	67.58	12	68.08	69.30	4	41,229	0.01%
2021/09/09	28	66.93	21.1	67.20	67.00	6.9	43,160	0.02%
2021/09/08	11.1	65.60	15.1	65.60	65.00	-4	43,523	-0.01%
2021/09/07	17.1	69.34	28	68.78	68.60	-11	43,238	-0.03%
2021/09/06	10	71.13	6	70.70	70.60	4	42,950	0.01%
2021/09/03	12	71.69	28	70.91	72.00	-16	42,853	-0.04%
2021/09/02	30	71.95	35	70.10	68.80	-5	43,072	-0.01%
2021/09/01	2	70.35	11.1	69.96	70.70	-9.1	42,978	-0.02%
2021/08/31	15	70.13	61	69.55	70.40	-46	43,744	-0.11%
2021/08/30	2	70.00	1	69.70	69.60	1	43,580	0.00%
2021/08/27	25	70.41	21	69.40	68.70	4	43,718	0.01%
2021/08/26	29	69.78	28	69.76	70.20	1	43,464	0.00%
2021/08/25	37	67.69	31	68.35	68.70	6	42,798	0.01%
2021/08/24	16	65.25	5.1	65.24	64.60	11	41,825	0.03%
2021/08/23	6	63.63	8	64.73	64.90	-2	41,991	0.00%
2021/08/20	6.1	62.05	12	62.10	62.00	-6	42,002	-0.01%
2021/08/19	3	60.70	3	60.63	60.00	0	42,029	0.00%
2021/08/18	5	58.16	9	58.73	60.30	-4	42,809	-0.01%
2021/08/17	3	58.40	23	57.64	56.00	-20	42,930	-0.05%
2021/08/16	6	59.63	1	60.10	59.20	5	42,830	0.01%
2021/08/13	14	60.96	2	60.35	59.80	12	42,736	0.03%
2021/08/12	7	62.63	1.6	62.84	63.00	5.4	42,761	0.01%
2021/08/11	16	62.08	3	62.50	63.00	13	42,854	0.03%
2021/08/10	5	63.48	20	64.28	62.70	-15	42,903	-0.03%
2021/08/09	8	67.09	6	66.53	65.50	2	43,104	0.00%
2021/08/06	4	70.35	8	69.79	69.30	-4	43,250	-0.01%
2021/08/05	10	71.60	3	71.73	71.60	7	43,441	0.02%
2021/08/04	6	70.35	7	71.14	69.70	-1	43,842	0.00%
2021/08/03	7	69.37	4	69.55	69.00	3	43,935	0.01%
2021/08/02	17	69.04	10	69.15	68.70	7	44,212	0.02%
2021/07/30	52	71.80	39	71.01	69.80	13	44,358	0.03%
2021/07/29	21	69.19	37	70.19	71.80	-16	44,148	-0.04%
2021/07/28	37	66.98	30	67.31	67.60	7	44,340	0.02%
2021/07/27	54.5	73.72	47	73.47	71.70	7.5	44,608	0.02%
2021/07/26	27	70.65	42	71.35	71.20	-15	43,726	-0.03%
2021/07/23	36	68.87	30	68.84	67.90	6	43,313	0.01%
2021/07/22	16	69.01	27	69.20	69.30	-11	43,250	-0.03%
2021/07/21	13	67.08	15	66.89	66.40	-2	43,084	0.00%
2021/07/20	23	66.12	15.1	65.70	65.10	7.9	44,059	0.02%
2021/07/19	19.1	66.83	14	67.36	67.10	5.1	45,994	0.01%
2021/07/16	4	65.68	13.1	65.25	65.10	-9.1	47,289	-0.02%
2021/07/15	12.1	65.32	4.1	65.40	65.50	8	50,274	0.02%
2021/07/14	25	67.68	25	66.96	66.50	0	51,027	0.00%
2021/07/13	48	69.73	42.5	70.37	67.10	5.5	50,995	0.01%
2021/07/12	18	65.75	19	66.43	67.70	-1	49,305	0.00%
2021/07/09	15	63.95	26.1	64.25	63.90	-11.1	48,631	-0.02%
2021/07/08	59.5	65.48	37.4	64.45	64.20	22.1	49,415	0.04%
2021/07/07	27	63.73	72	63.78	65.70	-45	49,823	-0.09%
2021/07/06	3	61.24	30	61.02	60.70	-27	49,067	-0.05%
2021/07/05	13.1	62.01	18	62.01	62.00	-4.9	50,883	-0.01%
2021/07/02	12	60.13	19	60.87	61.30	-7	51,926	-0.01%
2021/07/01	34	59.06	10	59.81	58.80	24	52,148	0.05%
2021/06/30	51	62.85	40	61.51	61.10	11	51,772	0.02%
2021/06/29	51	62.99	64	62.44	62.00	-13	51,477	-0.03%
2021/06/28	15	61.23	15	61.15	61.00	0	50,641	0.00%
2021/06/25	20	61.76	29	61.99	60.90	-9	50,287	-0.02%
2021/06/24	63	62.99	39	63.14	62.80	24	49,465	0.05%
2021/06/23	56	61.96	67	62.11	64.50	-11	48,366	-0.02%
2021/06/22	21	61.00	45	60.84	59.60	-24	46,598	-0.05%
2021/06/21	27	58.69	33	59.06	59.20	-6	45,198	-0.01%
2021/06/18	124.4	59.38	101	59.25	58.00	23.4	44,400	0.05%	大買/大賣/
2021/06/17	9	54.92	23	55.23	56.50	-14	42,212	-0.03%
2021/06/16	17	54.68	12	54.23	53.20	5	41,615	0.01%
2021/06/15	16	53.95	6	53.93	54.50	10	41,494	0.02%
2021/06/11	4.1	54.42	0	0.00	53.70	4.1	41,405	0.01%
2021/06/10	34	55.75	18	55.90	55.10	16	41,386	0.04%
2021/06/09	2	54.25	16	55.39	54.50	-14	40,538	-0.03%
2021/06/08	17	54.39	13	54.33	53.40	4	39,603	0.01%
2021/06/07	7	51.83	1.4	51.81	52.30	5.6	38,610	0.01%
2021/06/04	14	52.69	9	52.31	51.50	5	38,533	0.01%
2021/06/03	8	51.96	5	52.30	52.70	3	38,248	0.01%
2021/06/02	0	0.00	22	52.31	50.70	-22	37,984	-0.06%
2021/06/01	21	51.55	6	51.58	51.60	15	37,889	0.04%
2021/05/28	6	51.13	4	51.18	50.80	2	37,541	0.01%
2021/05/27	30	49.58	46	49.75	50.00	-16	37,595	-0.04%
2021/05/26	43	50.76	32	50.93	49.65	11	38,069	0.03%
2021/05/25	20	46.45	4	46.98	49.35	16	37,991	0.04%
2021/05/24	11	43.85	14	44.64	44.90	-3	37,818	-0.01%
2021/05/21	11	44.05	23	43.93	44.10	-12	37,958	-0.03%
2021/05/20	23	44.00	13	43.74	42.90	10	38,330	0.03%
2021/05/19	16	44.78	9	44.78	45.55	7	38,318	0.02%
2021/05/18	12	43.80	16	44.38	45.15	-4	38,251	-0.01%
2021/05/17	12	42.07	24	42.96	41.35	-12	38,136	-0.03%
2021/05/14	11	46.22	10	45.19	44.45	1	37,652	0.00%
2021/05/13	2	45.70	5	45.94	46.10	-3	37,223	-0.01%
2021/05/12	15	47.63	8	46.19	45.20	7	36,716	0.02%
2021/05/11	8	48.18	36	49.01	48.10	-28	35,969	-0.08%
2021/05/10	20	52.08	11	52.23	51.50	9	35,516	0.03%
2021/05/07	10	53.36	21	53.41	54.70	-11	35,156	-0.03%
2021/05/06	11	52.59	9	51.66	51.20	2	34,824	0.01%
2021/05/05	41	53.47	34.1	53.04	51.80	6.9	34,990	0.02%
2021/05/04	14	55.11	13.5	53.63	55.20	0.5	34,372	0.00%
2021/05/03	11	57.45	18.1	56.55	54.90	-7.1	33,362	-0.02%
2021/04/29	30	58.02	16.5	58.05	58.00	13.5	32,885	0.04%
2021/04/28	21	57.14	30.1	57.84	56.90	-9.1	32,626	-0.03%
2021/04/27	20.1	56.76	23.5	56.83	56.10	-3.5	32,409	-0.01%
2021/04/26	96.6	60.07	104	59.86	58.80	-7.4	31,778	-0.02%	大賣/
2021/04/23	65.5	57.30	45	57.53	58.30	20.5	30,344	0.07%
2021/04/22	131	56.47	176	54.84	53.00	-45	29,151	-0.15%	大買/大賣/
2021/04/21	192	56.70	192.2	57.14	56.40	-0.2	27,746	0.00%	大買/大賣/
2021/04/20	71	50.84	36.1	51.94	52.90	34.9	24,892	0.14%
2021/04/19	21	47.62	7	47.24	48.15	14	23,884	0.06%
2021/04/16	32	46.18	36.1	46.66	46.15	-4.1	23,470	-0.02%
2021/04/15	41.1	46.45	38	45.83	46.50	3.1	23,342	0.01%
2021/04/14	85	46.37	95	47.25	46.55	-10	23,124	-0.04%
2021/04/13	44.5	50.77	54	51.07	48.20	-9.5	22,165	-0.04%
2021/04/12	26	49.67	25	49.58	48.60	1	20,842	0.00%
2021/04/09	67.1	48.85	57	48.50	48.55	10.1	20,153	0.05%
2021/04/08	43	46.65	98	45.69	48.00	-55	18,280	-0.30%
2021/04/07	5	43.27	30	43.38	43.65	-25	17,193	-0.15%
2021/04/06	10	41.70	19	42.21	42.45	-9	17,560	-0.05%
2021/04/01	7	41.75	4	41.79	41.75	3	17,712	0.02%
2021/03/31	9	41.75	2	42.08	42.20	7	17,669	0.04%
2021/03/30	22	41.26	1	41.25	41.25	21	17,764	0.12%
2021/03/29	14	41.48	0	0.00	41.60	14	18,033	0.08%
2021/03/26	4	41.03	2	40.95	41.15	2	18,784	0.01%
2021/03/24	2	41.10	1	41.05	41.00	1	19,006	0.01%
2021/03/23	1	41.15	3	41.48	41.15	-2	19,321	-0.01%
2021/03/22	2	41.98	1	41.60	41.60	1	19,501	0.01%
2021/03/19	4	41.64	1	41.40	41.55	3	19,841	0.02%
2021/03/18	8	42.22	1	42.15	42.20	7	20,037	0.03%
2021/03/17	22	42.92	5	43.06	43.00	17	20,750	0.08%
2021/03/16	14	42.75	25.2	42.40	43.30	-11.2	21,165	-0.05%
2021/03/15	34	41.52	0	0.00	41.55	34	23,087	0.15%
2021/03/12	13	41.30	3	41.02	41.25	10	24,180	0.04%
2021/03/11	2	40.60	1	41.10	41.15	1	25,079	0.00%
2021/03/10	1.1	40.42	0	0.00	40.30	1.1	27,227	0.00%
2021/03/09	2.1	41.02	10	40.62	40.80	-8	28,202	-0.03%
2021/03/08	2	41.93	4	41.75	41.60	-2	28,620	-0.01%
2021/03/05	10.1	40.81	2	40.80	40.85	8.1	29,173	0.03%
2021/03/04	2	42.65	2	42.30	42.00	0	29,757	0.00%
2021/03/03	17.1	42.36	4	42.65	42.45	13.1	29,771	0.04%
2021/03/02	16	44.11	2	45.68	43.20	14	29,757	0.05%
2021/02/26	12	45.65	4.1	45.17	44.80	7.9	29,441	0.03%
2021/02/25	44	45.25	68	45.45	46.50	-24	28,947	-0.08%
2021/02/24	5	43.49	6	43.33	42.90	-1	28,334	0.00%
2021/02/23	1	43.90	5	43.82	43.40	-4	28,170	-0.01%
2021/02/22	17	43.16	42	43.73	43.50	-25	27,996	-0.09%
2021/02/19	6	42.78	13	42.94	43.25	-7	27,507	-0.03%
2021/02/18	9	42.28	32	42.02	42.45	-23	27,405	-0.08%
2021/02/17	6	40.73	55	40.07	40.90	-49	27,170	-0.18%
2021/02/05	10	39.11	41	38.87	38.65	-31	26,937	-0.12%
2021/02/04	50	38.96	3	39.08	38.95	47	26,891	0.17%
2021/02/03	3	40.13	5	39.59	39.40	-2	26,883	-0.01%
2021/02/02	21	39.67	53	39.95	39.70	-32	26,830	-0.12%
2021/02/01	52	39.00	1	39.40	39.00	51	26,794	0.19%
2021/01/29	6	40.21	4	40.08	40.00	2	26,700	0.01%
2021/01/28	7	41.10	1	41.05	41.00	6	26,567	0.02%
2021/01/27	35	41.11	36	41.78	41.45	-1	26,466	0.00%
2021/01/26	5	40.60	1	40.20	40.20	4	25,920	0.02%
2021/01/25	5	40.39	3	40.00	40.40	2	25,874	0.01%
2021/01/22	3	40.07	16	39.78	40.45	-13	25,767	-0.05%
2021/01/21	7.5	38.92	18	38.88	38.35	-10.5	25,526	-0.04%
2021/01/20	82	41.35	33	41.25	39.20	49	25,271	0.19%
2021/01/19	14	43.31	14	43.08	42.95	0	24,844	0.00%
2021/01/18	34	43.00	21	43.31	43.45	13	24,675	0.05%
2021/01/15	88	44.32	51	44.35	43.85	37	24,390	0.15%
2021/01/14	1	44.15	10	43.68	43.35	-9	23,214	-0.04%
2021/01/13	20	43.31	32.1	43.17	43.20	-12.1	22,781	-0.05%
2021/01/12	13	42.75	11	41.50	41.90	2	22,334	0.01%
2021/01/11	4	42.81	1	42.90	42.95	3	22,159	0.01%
2021/01/08	2	42.00	1	41.60	42.00	1	22,102	0.00%
2021/01/07	0	0.00	5.3	42.37	42.00	-5.3	22,321	-0.02%
2021/01/06	2	41.95	10	41.68	41.55	-8	22,178	-0.04%
2021/01/05	4	42.06	11	42.10	42.25	-7	21,936	-0.03%
2021/01/04	28	42.19	6	41.91	41.80	22	21,825	0.10%
2020/12/31	5	43.54	12	43.05	42.80	-7	21,588	-0.03%
2020/12/30	19	44.13	9	43.78	43.65	10	21,398	0.05%
2020/12/29	17	44.29	24	44.09	43.90	-7	21,047	-0.03%
2020/12/28	30	42.01	20	42.12	42.65	10	20,134	0.05%
2020/12/25	12	42.63	1	42.35	41.70	11	19,751	0.06%
2020/12/24	8	42.51	4	42.16	42.20	4	19,574	0.02%
2020/12/23	22	42.53	33	42.66	42.60	-11	19,383	-0.06%
2020/12/22	23	43.13	25	43.01	41.80	-2	19,094	-0.01%
2020/12/21	26	40.88	8	41.15	41.50	18	18,269	0.10%
2020/12/18	5	41.09	8	41.22	41.10	-3	18,105	-0.02%
2020/12/17	14.1	41.30	14	41.41	41.10	0.1	17,956	0.00%
2020/12/16	6	42.89	4	42.46	42.50	2	17,643	0.01%
2020/12/15	25	42.92	15	42.60	41.60	10	17,424	0.06%
2020/12/14	19	43.79	31	43.79	43.40	-12	17,103	-0.07%
2020/12/11	77	44.05	76	44.05	44.25	1	16,861	0.01%
2020/12/10	57	44.85	64	44.72	44.05	-7	15,993	-0.04%
2020/12/09	112	46.78	86	46.98	45.70	26	15,207	0.17%	大買/
2020/12/08	25	45.45	42	45.08	45.70	-17	13,020	-0.13%
2020/12/07	34	43.46	46.1	43.54	43.05	-12.1	11,934	-0.10%
2020/12/04	128.1	43.16	111.5	43.80	44.30	16.6	11,044	0.15%	大買/大賣/
2020/12/03	7	42.09	78	41.65	42.55	-71	8,896	-0.80%
2020/12/02	7	39.22	6	39.09	38.70	1	8,094	0.01%
2020/12/01	10	38.99	20	38.92	38.70	-10	7,662	-0.13%
2020/11/30	15	38.82	25	38.20	37.75	-10	7,067	-0.14%
2020/11/27	0	0.00	1	36.20	36.20	-1	6,504	-0.02%
2020/11/26	6	36.23	9	36.16	36.25	-3	6,560	-0.05%
2020/11/25	7	35.26	0	0.00	35.25	7	6,471	0.11%
2020/11/24	7	36.13	9	35.80	35.40	-2	6,440	-0.03%
2020/11/23	8	35.66	118	35.62	35.95	-110	6,216	-1.77%	大賣/鉅額交易
2020/11/20	17	34.34	68	34.20	34.35	-51	5,793	-0.88%
2020/11/19	2	33.98	0	0.00	33.85	2	5,733	0.03%
2020/11/17	3	33.43	0	0.00	33.50	3	5,675	0.05%
2020/11/16	15	33.15	31	33.07	33.15	-16	5,760	-0.28%
2020/11/12	1	33.00	1	32.80	32.55	0	6,027	0.00%
2020/11/11	0	0.00	10	32.95	32.85	-10	6,233	-0.16%
2020/11/10	0	0.00	1	32.60	32.55	-1	6,234	-0.02%
2020/11/09	5	32.70	0	0.00	32.55	5	6,280	0.08%
2020/11/05	2	32.83	1	32.70	32.70	1	6,374	0.02%
2020/11/04	15	32.72	0	0.00	32.60	15	6,454	0.23%
2020/11/02	1	31.90	0	0.00	32.50	1	6,846	0.01%
2020/10/30	1	32.10	0	0.00	31.65	1	6,946	0.01%
2020/10/29	2	32.20	0	0.00	32.35	2	7,069	0.03%
2020/10/28	10	33.05	0	0.00	32.85	10	7,182	0.14%
2020/10/27	20	33.25	0	0.00	33.40	20	7,980	0.25%
2020/10/26	20	33.60	0	0.00	33.55	20	8,108	0.25%
2020/10/23	51	33.95	0	0.00	33.90	51	8,170	0.62%
2020/10/22	8	34.31	4	34.36	34.20	4	8,650	0.05%
2020/10/20	1	34.15	2	34.50	34.10	-1	8,904	-0.01%
2020/10/15	24	35.82	60	35.57	35.60	-36	8,927	-0.40%
2020/10/13	10	33.35	0	0.00	33.45	10	8,718	0.11%
2020/10/12	51	33.65	0	0.00	33.50	51	8,986	0.57%
2020/10/08	0	0.00	1	34.50	34.20	-1	9,028	-0.01%
2020/10/05	0	0.00	2	34.35	34.10	-2	9,303	-0.02%
2020/09/28	4	33.98	0	0.00	33.90	4	9,959	0.04%
2020/09/21	0	0.00	1	35.80	34.90	-1	11,158	-0.01%
2020/09/17	3	35.90	0	0.00	36.10	3	11,111	0.03%
2020/09/16	0	0.00	12	35.66	35.45	-12	10,976	-0.11%
2020/09/15	0	0.00	2	35.65	35.30	-2	10,937	-0.02%
2020/09/10	18	35.93	0	0.00	35.45	18	11,042	0.16%
2020/09/09	3	34.90	0	0.00	35.90	3	11,088	0.03%
2020/09/08	0	0.00	2	34.98	35.25	-2	11,062	-0.02%
2020/09/07	0	0.00	1	36.90	35.50	-1	11,222	-0.01%
2020/09/04	0	0.00	8	35.56	36.00	-8	10,950	-0.07%
2020/09/02	1	34.90	5	35.10	35.60	-4	10,878	-0.04%
2020/08/31	0	0.00	1	34.90	34.80	-1	10,967	-0.01%
2020/08/27	1	34.60	2	35.00	35.15	-1	10,857	-0.01%
2020/08/26	2	34.00	1	33.95	33.90	1	10,986	0.01%
2020/08/25	0	0.00	5	33.70	33.60	-5	11,005	-0.05%
2020/08/24	1	33.55	1	33.40	33.45	0	11,001	0.00%
2020/08/21	3	33.52	1	33.20	33.65	2	11,014	0.02%
2020/08/20	6	33.13	9	33.43	33.00	-3	11,012	-0.03%
2020/08/19	1	35.65	2	35.50	35.65	-1	10,851	-0.01%
2020/08/18	4	36.80	3	36.85	36.45	1	10,844	0.01%
2020/08/17	5	36.90	5	36.03	36.85	0	10,705	0.00%
2020/08/14	2	35.45	0	0.00	35.40	2	10,541	0.02%
2020/08/13	0	0.00	1	35.55	35.20	-1	10,583	-0.01%
2020/08/12	4	35.50	4	35.50	35.55	0	10,578	0.00%
2020/08/11	0	0.00	5	35.44	35.40	-5	10,619	-0.05%
2020/08/10	2	36.00	0	0.00	35.20	2	10,633	0.02%
2020/08/07	3	36.53	12	36.25	35.75	-9	10,730	-0.08%
2020/08/06	7	37.40	5	37.06	37.45	2	10,749	0.02%
2020/08/05	6	37.38	10	37.04	36.90	-4	10,688	-0.04%
2020/08/04	16	37.48	0	0.00	37.10	16	10,597	0.15%
2020/08/03	5	36.75	3	36.93	36.85	2	10,564	0.02%
2020/07/31	22	37.13	27	37.34	37.15	-5	10,441	-0.05%
2020/07/30	0	0.00	7	36.05	36.35	-7	9,654	-0.07%
2020/07/29	0	0.00	1	35.70	35.50	-1	9,631	-0.01%
2020/07/28	17	36.32	10	35.95	35.65	7	9,736	0.07%
2020/07/27	0	0.00	6	34.75	35.25	-6	9,497	-0.06%
2020/07/24	0	0.00	10	34.90	34.25	-10	9,370	-0.11%
2020/07/23	2	35.05	2	35.40	34.85	0	9,367	0.00%
2020/07/21	5	35.40	132	34.87	34.85	-127	9,454	-1.34%	大賣/鉅額交易
2020/07/20	2	34.50	3	34.48	34.50	-1	9,423	-0.01%
2020/07/17	5	35.30	5	34.85	34.85	0	9,443	0.00%
2020/07/16	13	35.02	22	35.31	35.60	-9	9,483	-0.09%
2020/07/15	1	33.70	6	33.91	34.20	-5	9,227	-0.05%
2020/07/14	131	33.86	16	33.65	33.50	115	9,231	1.25%	大買/鉅額交易
2020/07/13	2.2	34.32	10	34.35	34.30	-7.9	9,247	-0.08%
2020/07/10	2	35.90	1	35.85	35.55	1	9,270	0.01%
2020/07/09	13	37.08	8	36.86	36.70	5	9,162	0.05%
2020/07/08	15	37.48	0	0.00	37.20	15	9,011	0.17%
2020/07/07	5	37.10	12	37.04	37.00	-7	8,909	-0.08%
2020/07/06	61	38.49	163	38.65	38.55	-102	8,697	-1.17%	大賣/鉅額交易
2020/07/03	25	36.13	45	35.17	36.45	-20	8,188	-0.24%
2020/07/02	111	34.21	11	34.30	34.20	100	7,697	1.30%	大買/
2020/07/01	0	0.00	5.5	33.64	33.80	-5.5	7,699	-0.07%
2020/06/30	2	33.40	0	0.00	33.40	2	7,723	0.03%
2020/06/29	1	33.15	0	0.00	33.00	1	7,759	0.01%
2020/06/24	4	33.33	0	0.00	33.30	4	7,783	0.05%
2020/06/23	2	33.80	0	0.00	33.55	2	7,879	0.03%
2020/06/19	1	33.85	2	33.90	33.60	-1	8,082	-0.01%
2020/06/18	0	0.00	2	33.55	33.50	-2	8,038	-0.02%
2020/06/17	1	33.50	1	33.75	33.75	0	8,047	0.00%
2020/06/16	13	34.11	3	34.13	33.95	10	8,149	0.12%
2020/06/15	5	33.65	8	33.41	33.30	-3	8,200	-0.04%
2020/06/12	3	32.73	136	33.63	34.15	-133	8,265	-1.61%	大賣/鉅額交易
2020/06/11	114	32.66	3	32.70	32.75	111	8,149	1.36%	大買/鉅額交易
2020/06/10	0	0.00	85	33.63	33.70	-85	8,183	-1.04%
2020/06/09	22	34.09	2	34.08	33.90	20	8,370	0.24%
2020/06/08	39	35.38	12	34.98	34.85	27	8,405	0.32%
2020/06/04	1	33.85	5	34.01	33.60	-4	8,147	-0.05%
2020/06/03	4	34.53	4	34.19	34.15	0	8,189	0.00%
2020/06/02	13	34.58	110	34.59	34.55	-97	8,115	-1.20%	大賣/
2020/06/01	0	0.00	1	33.30	33.60	-1	7,927	-0.01%
2020/05/28	4	33.48	0	0.00	33.10	4	8,140	0.05%
2020/05/27	0	0.00	1	33.55	33.20	-1	8,364	-0.01%
2020/05/26	0	0.00	1	34.00	33.50	-1	8,744	-0.01%
2020/05/25	0	0.00	13	33.38	33.70	-13	8,973	-0.14%
2020/05/22	5	32.82	0	0.00	32.60	5	8,967	0.06%
2020/05/21	22	33.71	2	33.60	33.65	20	8,967	0.22%
2020/05/20	0	0.00	2	33.48	33.55	-2	9,054	-0.02%
2020/05/19	4	32.91	5	32.92	33.20	-1	9,104	-0.01%
2020/05/18	10	32.55	1	33.40	32.40	9	9,309	0.10%
2020/05/15	1	33.65	1	34.40	33.45	0	9,366	0.00%
2020/05/14	2	34.13	4	33.79	33.70	-2	9,582	-0.02%
2020/05/13	55	34.10	4	34.13	34.40	51	9,598	0.53%
2020/05/12	3	33.77	24	33.59	33.40	-21	9,448	-0.22%
2020/05/11	11	32.94	3	33.00	33.05	8	9,464	0.08%
2020/05/08	6	33.03	25	33.20	32.70	-19	9,395	-0.20%
2020/05/07	8	32.78	3	32.75	32.70	5	9,277	0.05%
2020/05/06	0	0.00	8	32.68	32.35	-8	9,233	-0.09%
2020/05/05	31	32.91	28	32.95	32.55	3	9,207	0.03%
2020/05/04	16	32.66	2	32.75	32.85	14	9,141	0.15%
2020/04/30	3	32.10	25	32.30	32.70	-22	8,989	-0.24%
2020/04/29	10	31.15	8	30.87	30.90	2	8,825	0.02%
2020/04/28	21	31.02	1	31.10	30.95	20	8,819	0.23%
2020/04/27	0	0.00	2	30.55	30.70	-2	8,850	-0.02%
2020/04/23	1	29.70	0	0.00	29.30	1	8,710	0.01%
2020/04/22	0	0.00	2	28.95	29.05	-2	8,702	-0.02%
2020/04/21	3	29.58	13	29.68	28.75	-10	8,808	-0.11%
2020/04/20	0	0.00	10	29.10	29.00	-10	8,715	-0.11%
2020/04/17	4	29.65	12	29.20	28.80	-8	8,765	-0.09%
2020/04/16	8	29.20	10	29.20	29.10	-2	8,703	-0.02%
2020/04/15	0	0.00	10	29.20	29.05	-10	8,664	-0.12%
2020/04/14	10	28.60	6	28.65	28.65	4	8,655	0.05%
2020/04/13	0	0.00	1	28.05	28.00	-1	8,677	-0.01%
2020/04/10	2	28.20	0	0.00	28.30	2	8,761	0.02%
2020/04/09	13	29.04	4	28.58	28.45	9	9,015	0.10%
2020/04/08	24	28.39	9	28.12	28.90	15	9,001	0.17%
2020/04/07	9	27.27	9	27.38	27.30	0	8,905	0.00%
2020/04/06	5	26.35	5	26.35	26.60	0	9,145	0.00%
2020/04/01	5	26.25	16	25.79	26.15	-11	9,526	-0.12%
2020/03/31	4	26.00	9	25.99	25.95	-5	9,491	-0.05%
2020/03/30	0	0.00	9	24.77	25.70	-9	9,638	-0.09%
2020/03/27	11	26.64	4	26.56	25.60	7	9,646	0.07%
2020/03/26	13	25.90	5	25.93	26.05	8	9,570	0.08%
2020/03/25	18	25.46	29	25.66	26.00	-11	9,519	-0.12%
2020/03/24	20	23.85	23	24.06	23.90	-3	9,452	-0.03%
2020/03/23	4	22.65	0	0.00	22.60	4	9,873	0.04%
2020/03/20	5	24.40	2	24.65	24.30	3	10,014	0.03%
2020/03/19	5	22.74	1	24.25	22.55	4	10,038	0.04%
2020/03/18	5	25.78	10	25.25	25.05	-5	10,011	-0.05%
2020/03/16	17	28.17	0	0.00	26.45	17	10,196	0.17%
2020/03/13	5	27.33	1	27.30	27.90	4	10,206	0.04%
2020/03/12	24	30.60	1	30.20	30.20	23	10,016	0.23%
2020/03/10	0	0.00	7	32.76	33.05	-7	10,412	-0.07%
2020/03/09	103	33.20	1	33.45	33.00	102	10,701	0.95%	大買/鉅額交易
2020/03/06	11	34.73	9	34.77	34.75	2	10,583	0.02%
2020/03/05	0	0.00	5	35.20	35.20	-5	10,574	-0.05%
2020/03/04	1	34.85	13	34.89	34.85	-12	10,516	-0.11%
2020/03/03	0	0.00	92	36.29	35.15	-92	10,472	-0.88%
2020/03/02	12	34.90	32	35.22	35.50	-20	10,424	-0.19%
2020/02/27	4	35.51	2	35.25	34.15	2	10,167	0.02%
2020/02/26	3	35.80	3	35.60	36.00	0	9,735	0.00%
2020/02/25	1	35.00	1	34.80	35.15	0	9,448	0.00%
2020/02/24	3	35.02	2	35.00	35.00	1	9,393	0.01%
2020/02/21	1	35.15	22	35.29	35.40	-21	9,348	-0.22%
2020/02/20	7	35.30	5	35.40	35.00	2	9,230	0.02%
2020/02/19	16	35.18	11	35.39	35.30	5	9,113	0.05%
2020/02/18	16	34.65	9	34.57	34.65	7	8,882	0.08%
2020/02/17	5	34.42	4	34.69	34.65	1	8,773	0.01%
2020/02/14	12	34.05	1	34.20	34.00	11	8,475	0.13%
2020/02/13	0	0.00	14	33.50	33.50	-14	8,308	-0.17%
2020/02/12	8	33.58	8	33.83	33.60	0	8,348	0.00%
2020/02/11	0	0.00	2	32.10	32.20	-2	8,274	-0.02%
2020/02/10	1	31.60	0	0.00	31.60	1	8,344	0.01%
2020/02/07	3	31.92	0	0.00	31.85	3	8,493	0.04%
2020/02/06	0	0.00	2	32.20	32.40	-2	8,669	-0.02%
2020/02/05	15	32.31	0	0.00	31.80	15	8,800	0.17%
2020/02/04	0	0.00	10	31.30	32.10	-10	8,800	-0.11%
2020/02/03	20	30.86	6	31.15	31.20	14	8,871	0.16%
2020/01/31	77	32.69	2	32.50	32.50	75	8,827	0.85%
2020/01/30	7	32.29	5	32.70	32.25	2	9,107	0.02%
2020/01/20	2	35.80	7	35.82	35.80	-5	9,084	-0.06%
2020/01/15	5	35.45	10	35.55	35.55	-5	9,835	-0.05%
2020/01/14	8	35.28	2	35.40	35.40	6	9,947	0.06%
2020/01/13	3	34.95	2	35.10	35.15	1	10,704	0.01%
2020/01/10	2	34.05	1	34.00	34.15	1	11,060	0.01%
2020/01/09	3	34.40	4	34.36	34.30	-1	11,048	-0.01%
2020/01/08	3	34.10	4	33.95	34.00	-1	11,063	-0.01%
2020/01/07	1	34.80	0	0.00	34.80	1	11,090	0.01%
2020/01/06	0	0.00	3	35.42	35.20	-3	11,228	-0.03%
2020/01/03	19	36.98	12	36.99	36.25	7	11,149	0.06%
2020/01/02	17	36.90	13	37.03	36.90	4	10,906	0.04%
2019/12/31	21	36.68	18	36.54	36.35	3	10,825	0.03%
2019/12/30	20	37.35	23	37.13	37.10	-3	10,750	-0.03%
2019/12/27	13	36.70	34	36.46	37.30	-21	10,473	-0.20%
2019/12/26	1	35.90	0	0.00	35.80	1	10,121	0.01%
2019/12/25	7	36.43	2	36.43	36.10	5	10,177	0.05%
2019/12/24	13	35.71	1	35.80	35.80	12	10,039	0.12%
2019/12/23	0	0.00	2	35.90	36.10	-2	10,132	-0.02%
2019/12/20	12	35.94	0	0.00	35.90	12	10,247	0.12%
2019/12/19	10	35.85	0	0.00	35.90	10	10,473	0.10%
2019/12/18	36	36.59	41	37.04	36.30	-5	10,454	-0.05%
2019/12/17	0	0.00	14	36.41	36.60	-14	10,055	-0.14%
2019/12/16	21	36.25	1	36.10	36.05	20	10,068	0.20%
2019/12/13	7	35.71	3	35.75	35.60	4	9,918	0.04%
2019/12/12	12	36.01	31	36.27	35.50	-19	9,803	-0.19%
2019/12/11	9	35.49	1	35.45	35.50	8	9,404	0.09%
2019/12/10	11	35.58	6	35.74	35.75	5	9,363	0.05%
2019/12/09	12	35.38	1	35.35	35.30	11	9,240	0.12%
2019/12/06	1	35.90	73	35.59	35.55	-72	9,233	-0.78%
2019/12/05	14	35.58	52	35.79	35.25	-38	9,090	-0.42%
2019/12/04	5	34.68	21	34.40	34.85	-16	8,701	-0.18%
2019/12/03	1	33.00	0	0.00	33.10	1	8,310	0.01%
2019/12/02	0	0.00	2	33.00	33.05	-2	8,328	-0.02%
2019/11/28	0	0.00	1	33.80	33.80	-1	8,410	-0.01%
2019/11/22	0	0.00	2	33.10	33.05	-2	8,719	-0.02%
2019/11/20	17	33.26	0	0.00	33.15	17	8,779	0.19%
2019/11/19	0	0.00	3	33.43	33.60	-3	8,826	-0.03%
2019/11/15	2	33.03	0	0.00	33.00	2	8,970	0.02%
2019/11/14	1	32.85	0	0.00	33.00	1	9,074	0.01%
2019/11/12	1	33.25	1	33.30	33.60	0	9,106	0.00%
2019/11/11	13	33.53	1	33.05	33.00	12	9,114	0.13%
2019/11/08	5	34.59	16	34.23	34.30	-11	9,043	-0.12%
2019/11/06	7	36.28	0	0.00	35.75	7	9,078	0.08%
2019/11/05	22	36.20	1	36.45	36.00	21	8,993	0.23%
2019/11/04	16	35.93	0	0.00	35.80	16	8,863	0.18%
2019/11/01	1	35.15	0	0.00	35.70	1	8,740	0.01%
2019/10/31	0	0.00	4	35.19	35.05	-4	8,780	-0.05%
2019/10/29	5	36.27	32	36.07	36.05	-27	8,683	-0.31%
2019/10/25	11	36.51	8	35.54	35.50	3	8,580	0.03%
2019/10/24	1	36.30	11	36.70	36.70	-10	8,427	-0.12%
2019/10/23	15	36.40	2	36.55	36.35	13	8,296	0.16%
2019/10/22	3	36.15	5	36.12	36.15	-2	8,261	-0.02%
2019/10/21	3	36.13	14	36.33	36.30	-11	8,106	-0.14%
2019/10/18	1	34.50	81	34.25	34.80	-80	7,458	-1.07%
2019/10/17	0	0.00	2	33.40	33.45	-2	7,237	-0.03%
2019/10/16	12	33.18	2	33.23	33.20	10	7,345	0.14%
2019/10/15	16	33.86	23	34.18	33.40	-7	7,326	-0.10%
2019/10/14	23	33.61	7	34.11	33.75	16	7,233	0.22%
2019/10/08	1	32.80	1	32.85	32.90	0	7,118	0.00%
2019/10/07	10	33.40	1	33.40	33.45	9	7,175	0.13%
2019/10/04	10	33.80	0	0.00	33.85	10	7,280	0.14%
2019/10/03	5	33.99	12	34.01	34.10	-7	7,323	-0.10%
2019/10/01	0	0.00	2	34.33	34.60	-2	7,428	-0.03%
2019/09/27	3	33.72	0	0.00	33.65	3	7,471	0.04%
2019/09/24	15	34.23	11	34.32	34.15	4	7,755	0.05%
2019/09/23	1	33.75	2	33.65	33.75	-1	7,525	-0.01%
2019/09/20	6	33.59	14	33.43	33.45	-8	7,554	-0.11%
2019/09/19	35	33.08	51	33.26	33.50	-16	7,653	-0.21%
2019/09/18	1	32.60	10	32.65	32.55	-9	7,571	-0.12%
2019/09/17	1	32.55	1	32.45	32.50	0	7,640	0.00%
2019/09/10	1	32.00	16	31.90	31.90	-15	8,037	-0.19%
2019/09/09	6	32.79	0	0.00	32.35	6	8,377	0.07%
2019/09/06	3	33.20	1	33.10	32.90	2	8,430	0.02%
2019/09/05	0	0.00	14	33.14	32.90	-14	8,426	-0.17%
2019/09/02	0	0.00	4	32.65	32.70	-4	8,710	-0.05%
2019/08/30	12	32.61	1	32.85	32.10	11	8,713	0.13%
2019/08/29	2	32.30	10	32.20	32.30	-8	8,640	-0.09%
2019/08/28	20	32.58	2	32.10	32.55	18	8,568	0.21%
2019/08/27	1	31.60	0	0.00	31.40	1	8,406	0.01%
2019/08/26	4	31.63	10	31.55	31.50	-6	8,466	-0.07%
2019/08/23	5	32.48	3	32.37	32.40	2	8,468	0.02%
2019/08/22	0	0.00	6	32.47	32.40	-6	8,490	-0.07%
2019/08/21	2	32.90	1	32.65	32.70	1	8,500	0.01%
2019/08/20	5	33.04	3	33.00	32.90	2	8,487	0.02%
2019/08/19	2	33.35	1	33.50	33.40	1	8,459	0.01%
2019/08/15	1	31.75	1	31.75	31.85	0	8,490	0.00%
2019/08/14	5	33.05	2	33.15	32.50	3	8,552	0.04%
2019/08/12	5	32.44	7	32.36	32.45	-2	8,721	-0.02%
2019/08/08	18	32.88	0	0.00	32.85	18	8,736	0.21%
2019/08/07	3	33.70	3	33.58	33.20	0	8,803	0.00%
2019/08/06	9	33.25	1	32.90	34.15	8	8,983	0.09%
2019/08/05	0	0.00	1	34.90	33.85	-1	9,305	-0.01%
2019/08/02	77	34.54	0	0.00	34.55	77	9,570	0.80%
2019/08/01	0	0.00	1	35.85	35.75	-1	9,723	-0.01%
2019/07/31	1	35.85	1	35.90	36.20	0	9,932	0.00%
2019/07/30	55	35.96	15.1	35.72	35.60	39.9	9,958	0.40%
2019/07/29	0	0.00	9	37.22	37.05	-9	9,899	-0.09%
2019/07/26	18	37.00	4	37.00	37.00	14	9,916	0.14%
2019/07/25	0	0.00	16	36.53	36.90	-16	9,947	-0.16%
2019/07/24	17	37.06	36	37.18	36.80	-19	10,024	-0.19%
2019/07/23	12	36.19	1.1	36.33	36.10	10.9	10,242	0.11%
2019/07/22	7	36.62	5	36.56	36.50	2	10,750	0.02%
2019/07/19	8.2	35.75	1	34.90	36.05	7.2	11,077	0.06%
2019/07/18	1	34.55	0	0.00	34.50	1	11,053	0.01%
2019/07/17	1	35.60	3	35.68	35.65	-2	11,077	-0.02%
2019/07/16	0	0.00	11	35.86	35.90	-11	11,708	-0.09%
2019/07/15	1	35.85	0	0.00	35.70	1	11,875	0.01%
2019/07/11	32	35.71	1	35.75	35.60	31	12,129	0.26%
2019/07/10	2	37.60	1	37.55	37.60	1	12,100	0.01%
2019/07/09	1	37.60	6	37.56	37.40	-5	12,054	-0.04%
2019/07/08	4	38.24	9	38.03	38.05	-5	12,117	-0.04%
2019/07/05	9	37.64	4	37.70	37.80	5	12,158	0.04%
2019/07/04	6	37.42	15	37.63	37.55	-9	12,166	-0.07%
2019/07/03	11	36.94	1	36.90	36.90	10	12,483	0.08%
2019/07/02	10.7	37.08	7	37.27	37.10	3.7	12,517	0.03%
2019/07/01	18	36.11	17	36.23	36.45	1	12,550	0.01%
2019/06/28	2	35.10	2	35.30	35.35	0	12,808	0.00%
2019/06/27	2	34.98	3	35.05	35.15	-1	13,119	-0.01%
2019/06/26	7	34.68	6	34.58	34.70	1	13,074	0.01%
2019/06/21	12	35.51	1	35.15	35.05	11	12,923	0.09%
2019/06/20	6	35.78	2	36.10	35.70	4	12,880	0.03%
2019/06/19	5	35.34	8	35.50	35.55	-3	12,826	-0.02%
2019/06/18	10	35.37	10	35.67	35.05	0	12,825	0.00%
2019/06/17	14	35.69	25	35.34	35.50	-11	12,844	-0.09%
2019/06/14	5	34.59	7	34.75	34.40	-2	12,517	-0.02%
2019/06/13	1	34.25	0	0.00	34.25	1	12,543	0.01%
2019/06/12	8	34.78	35	34.90	34.60	-27	12,564	-0.21%
2019/06/11	3	34.00	3	33.82	34.05	0	12,406	0.00%
2019/06/10	7	33.15	4	33.20	33.25	3	12,391	0.02%
2019/06/06	1	32.95	2	32.78	32.80	-1	12,525	-0.01%
2019/06/05	20	33.88	7	33.39	33.10	13	12,542	0.10%
2019/06/04	15	33.38	0	0.00	33.50	15	12,606	0.12%
2019/06/03	0	0.00	1	32.85	33.25	-1	12,833	-0.01%
2019/05/31	5	33.78	3	33.68	33.50	2	13,007	0.02%
2019/05/30	1	33.00	1	32.80	33.15	0	13,059	0.00%
2019/05/29	3	32.37	0	0.00	32.30	3	13,289	0.02%
2019/05/28	2	32.65	1	33.15	32.95	1	13,695	0.01%
2019/05/27	5	33.08	0	0.00	32.90	5	14,182	0.04%
2019/05/24	19	33.48	0	0.00	33.05	19	14,485	0.13%
2019/05/23	3	32.90	10	33.17	33.30	-7	14,617	-0.05%
2019/05/22	5	34.48	3	34.22	33.90	2	14,824	0.01%
2019/05/21	5	33.20	4	33.43	33.90	1	15,197	0.01%
2019/05/20	12	33.38	0	0.00	33.05	12	15,278	0.08%
2019/05/17	17	33.92	17	33.91	33.80	0	15,570	0.00%
2019/05/16	5	34.62	2	34.50	33.80	3	15,910	0.02%
2019/05/15	8	35.18	0	0.00	34.90	8	16,886	0.05%
2019/05/14	4.9	33.89	17	32.80	35.25	-12.1	17,494	-0.07%
2019/05/13	8.7	34.46	1	34.15	33.80	7.7	17,719	0.04%
2019/05/10	24	37.56	16	37.02	36.60	8	17,580	0.05%
2019/05/09	79	38.39	231	38.05	37.25	-152	17,423	-0.87%	大賣/鉅額交易
2019/05/08	11	38.89	43	38.77	38.90	-32	17,313	-0.18%
2019/05/07	10	38.44	15	38.42	38.40	-5	17,407	-0.03%
2019/05/06	14	38.40	13	38.27	38.15	1	17,976	0.01%
2019/05/03	111	39.36	9	39.40	39.35	102	17,943	0.57%	大買/鉅額交易
2019/05/02	61	39.01	1	38.95	38.90	60	17,968	0.33%
2019/04/30	82	38.75	8	38.81	39.05	74	18,100	0.41%
2019/04/29	50	39.64	13	39.50	38.55	37	17,988	0.21%
2019/04/26	14	40.68	33	40.97	41.15	-19	17,730	-0.11%
2019/04/25	9	40.35	35	40.12	40.55	-26	17,250	-0.15%
2019/04/24	14	39.49	16	39.78	39.40	-2	16,889	-0.01%
2019/04/23	5	39.25	15	39.12	39.00	-10	16,911	-0.06%
2019/04/22	71	40.24	31	40.31	39.25	40	17,008	0.24%
2019/04/19	10	38.50	8	38.77	39.00	2	16,563	0.01%
2019/04/18	14	38.86	30	38.95	37.85	-16	16,598	-0.10%
2019/04/17	10	38.37	1	38.20	38.25	9	16,622	0.05%
2019/04/16	2	37.83	2	38.05	38.05	0	16,677	0.00%
2019/04/15	30	37.62	6	37.49	37.30	24	16,926	0.14%
2019/04/12	10	37.50	9	37.35	37.25	1	17,317	0.01%
2019/04/11	1	39.15	2	38.25	38.10	-1	17,415	-0.01%
2019/04/10	1	39.25	2	39.25	39.35	-1	17,356	-0.01%
2019/04/09	34	40.26	47	40.04	39.60	-13	17,404	-0.07%
2019/04/08	8	39.58	4	39.38	39.30	4	17,317	0.02%
2019/04/03	41	39.79	66	39.38	39.20	-25	17,378	-0.14%
2019/04/02	10	39.45	28	39.03	39.45	-18	17,400	-0.10%
2019/04/01	14	37.95	56	38.04	37.90	-42	17,263	-0.24%
2019/03/29	14	36.56	19	36.81	36.90	-5	17,149	-0.03%
2019/03/28	20	36.75	30	37.05	36.55	-10	17,823	-0.06%
2019/03/27	17	36.82	1	37.00	36.80	16	18,695	0.09%
2019/03/26	3	37.10	6	37.19	36.90	-3	19,704	-0.02%
2019/03/25	0	0.00	34	36.25	36.70	-34	20,382	-0.17%
2019/03/22	4	37.29	14	37.32	37.10	-10	20,597	-0.05%
2019/03/21	0	0.00	33	36.99	36.75	-33	20,876	-0.16%
2019/03/20	4	37.05	0	0.00	37.10	4	21,208	0.02%
2019/03/19	9	36.47	7	36.53	36.45	2	21,697	0.01%
2019/03/18	25	36.25	56	36.21	36.25	-31	22,043	-0.14%
2019/03/15	34	37.02	7	37.02	36.70	27	22,301	0.12%
2019/03/14	13	36.55	13	36.70	36.45	0	22,583	0.00%
2019/03/13	35	37.15	30	37.13	37.10	5	23,091	0.02%
2019/03/12	32	37.62	30	37.68	37.35	2	23,411	0.01%
2019/03/11	9	37.46	7	37.41	37.30	2	23,766	0.01%
2019/03/08	34	36.48	6	36.82	37.25	28	24,548	0.11%
2019/03/07	55	37.91	9	37.57	37.05	46	25,184	0.18%
2019/03/06	3	39.03	11	39.49	38.65	-8	26,262	-0.03%
2019/03/05	10	38.60	10	38.85	38.60	0	27,112	0.00%
2019/03/04	23	39.18	0	0.00	38.95	23	28,054	0.08%
2019/02/27	62	39.35	93	39.20	39.50	-31	28,110	-0.11%
2019/02/26	54	39.21	40	39.06	38.60	14	28,202	0.05%
2019/02/25	22	37.65	39	37.63	37.80	-17	28,383	-0.06%
2019/02/22	16	39.15	26	39.65	38.75	-10	29,437	-0.03%
2019/02/21	7	39.02	9	39.06	39.40	-2	29,463	-0.01%
2019/02/20	23	40.37	32	40.41	39.50	-9	29,489	-0.03%
2019/02/19	8	39.26	10	39.42	39.50	-2	29,660	-0.01%
2019/02/18	55	39.50	46	39.49	39.20	9	30,192	0.03%
2019/02/15	17	39.05	18	39.02	38.80	-1	30,612	0.00%
2019/02/14	22	39.96	13	40.08	39.80	9	30,775	0.03%
2019/02/13	4	36.78	37	37.59	38.75	-33	30,306	-0.11%
2019/02/12	56	35.11	32	35.61	35.25	24	30,182	0.08%
2019/02/11	2	34.55	27	34.41	34.35	-25	31,029	-0.08%
2019/01/30	6	33.93	13.4	33.89	33.40	-7.4	31,892	-0.02%
2019/01/29	63	33.46	4	33.41	33.40	59	32,202	0.18%
2019/01/28	13	34.74	18	34.63	34.25	-5	32,566	-0.02%
2019/01/25	15	33.94	49	34.03	34.30	-34	33,389	-0.10%
2019/01/24	4	32.45	45	32.70	32.65	-41	34,287	-0.12%
2019/01/23	43	32.17	14.1	32.29	32.25	28.9	34,578	0.08%
2019/01/22	1	32.75	93	32.54	32.60	-92	34,995	-0.26%
2019/01/21	3	32.43	4	32.40	32.20	-1	35,430	0.00%
2019/01/18	32	31.45	28	31.79	32.20	4	35,828	0.01%
2019/01/17	120	32.77	1	33.00	32.00	119	36,054	0.33%	大買/鉅額交易
2019/01/16	13	32.45	27	32.61	32.60	-14	36,365	-0.04%
2019/01/15	9	32.12	9	31.98	32.05	0	36,476	0.00%
2019/01/14	40	31.68	7	31.89	31.85	33	36,612	0.09%
2019/01/11	34	33.34	21	33.45	32.95	13	36,713	0.04%
2019/01/10	16	33.91	18	34.11	33.40	-2	36,865	-0.01%
2019/01/09	36	33.33	41	33.73	33.40	-5	37,074	-0.01%
2019/01/08	2	33.03	3	33.37	33.35	-1	37,626	0.00%
2019/01/07	3	33.10	25	33.21	33.55	-22	37,762	-0.06%
2019/01/04	39	30.76	30	30.92	31.50	9	38,001	0.02%
2019/01/03	42	32.58	22	32.05	32.00	20	37,814	0.05%
2019/01/02	0	0.00	6	33.61	33.50	-6	38,184	-0.02%
2018/12/28	17	33.57	14	33.45	33.50	3	38,634	0.01%
2018/12/27	33	33.74	55	34.14	33.50	-22	39,107	-0.06%
2018/12/26	8	33.78	3	33.42	32.50	5	39,032	0.01%
2018/12/25	41	32.93	32	33.23	33.40	9	39,341	0.02%
2018/12/24	26	34.14	23	34.13	34.40	3	39,312	0.01%
2018/12/22	15	34.32	10	34.54	34.65	5	39,298	0.01%
2018/12/21	73	34.37	75	34.37	35.45	-2	39,507	-0.01%
2018/12/20	56	33.61	70	33.93	33.60	-14	39,119	-0.04%
2018/12/19	66	36.32	62	35.87	35.20	4	38,481	0.01%
2018/12/18	84	38.62	18	38.54	37.60	66	38,498	0.17%
2018/12/17	10	40.59	9	40.75	40.50	1	38,648	0.00%
2018/12/14	19	41.05	36	41.35	40.70	-17	38,836	-0.04%
2018/12/13	4	42.05	8	41.91	42.30	-4	38,818	-0.01%
2018/12/12	16	42.03	51	42.09	41.85	-35	38,745	-0.09%
2018/12/11	26	41.60	12	41.55	40.55	14	38,901	0.04%
2018/12/10	7	40.50	31	40.26	41.45	-24	39,090	-0.06%
2018/12/07	48	40.88	40	40.90	40.90	8	39,058	0.02%
2018/12/06	27	40.28	26	40.11	40.15	1	39,164	0.00%
2018/12/05	26	41.75	13	41.97	41.90	13	39,076	0.03%
2018/12/04	21	43.54	4	43.65	43.20	17	39,419	0.04%
2018/12/03	24	44.73	20	44.76	44.20	4	39,430	0.01%
2018/11/30	15	42.64	115	42.60	43.20	-100	38,819	-0.26%	大賣/
2018/11/29	30	41.17	86	41.89	42.50	-56	38,225	-0.15%
2018/11/28	203	40.33	91	40.27	39.85	112	37,146	0.30%	大買/鉅額交易
2018/11/27	56	39.35	38	39.72	39.40	18	36,504	0.05%
2018/11/26	10	37.75	2	38.23	38.20	8	35,653	0.02%
2018/11/23	31	38.45	44	38.23	37.35	-13	35,760	-0.04%
2018/11/22	35	38.85	29	39.13	38.15	6	35,578	0.02%
2018/11/21	116	39.71	159	39.44	39.50	-43	35,256	-0.12%	大買/大賣/
2018/11/20	16	37.60	37	37.70	37.45	-21	34,251	-0.06%
2018/11/19	6	37.19	26	37.47	37.70	-20	34,401	-0.06%
2018/11/16	27	37.66	16	37.53	36.75	11	34,265	0.03%
2018/11/15	24	36.94	40	37.19	37.70	-16	33,749	-0.05%
2018/11/14	32	37.57	12	37.48	37.00	20	33,259	0.06%
2018/11/13	49	37.82	77	37.31	38.35	-28	32,871	-0.09%
2018/11/12	22	37.26	21	37.02	37.80	1	32,467	0.00%
2018/11/09	20	36.53	22	36.18	37.00	-2	32,209	-0.01%
2018/11/08	57	36.87	44	36.77	36.25	13	31,899	0.04%
2018/11/07	41	34.26	129.9	34.21	35.80	-88.9	31,002	-0.29%	大賣/
2018/11/06	36	33.09	33	32.81	32.55	3	30,328	0.01%
2018/11/05	11	33.31	24	33.83	34.05	-13	30,079	-0.04%
2018/11/02	58	33.01	106	33.44	33.30	-48	29,779	-0.16%	大賣/
2018/11/01	78	32.83	72	33.39	32.75	6	29,018	0.02%
2018/10/31	15	31.12	9	31.05	31.40	6	27,766	0.02%
2018/10/30	30	28.37	13	28.22	28.55	17	27,535	0.06%
2018/10/29	5	27.75	13	27.95	28.65	-8	27,409	-0.03%
2018/10/26	20	26.55	10	27.80	26.05	10	27,322	0.04%
2018/10/25	18	26.92	9	26.95	26.55	9	27,120	0.03%
2018/10/24	21	30.05	8	30.51	29.50	13	26,849	0.05%
2018/10/23	3	31.88	0	0.00	31.35	3	26,639	0.01%
2018/10/22	6	32.22	3	33.07	33.10	3	26,588	0.01%
2018/10/19	31	31.54	25	31.90	32.35	6	26,568	0.02%
2018/10/18	12	33.57	25	33.77	33.25	-13	26,457	-0.05%
2018/10/17	27	33.53	20	33.60	33.10	7	26,349	0.03%
2018/10/16	22	33.82	32	33.75	33.25	-10	26,327	-0.04%
2018/10/15	10	31.87	5	31.94	32.00	5	26,269	0.02%
2018/10/12	17	31.96	17	31.96	31.85	0	26,475	0.00%
2018/10/11	34	32.17	2	31.85	31.80	32	26,210	0.12%
2018/10/09	12	35.36	23	36.06	35.30	-11	26,240	-0.04%
2018/10/08	49	35.40	12	35.54	35.15	37	26,051	0.14%
2018/10/05	66	37.42	22	36.84	36.80	44	25,907	0.17%
2018/10/04	7	40.39	28	40.34	40.00	-21	25,635	-0.08%
2018/10/03	44	40.60	31	40.33	40.40	13	25,839	0.05%
2018/10/02	29	43.16	8	43.16	42.60	21	26,084	0.08%
2018/10/01	22	42.95	19	43.45	43.20	3	26,286	0.01%
2018/09/28	24	43.09	18	43.37	43.50	6	26,732	0.02%
2018/09/27	44	43.18	13	43.03	42.20	31	26,709	0.12%
2018/09/26	30	43.91	5	44.12	43.80	25	27,040	0.09%
2018/09/25	180	44.54	170	44.31	44.15	10	26,956	0.04%	大買/大賣/
2018/09/21	19	43.02	48	42.81	43.85	-29	26,206	-0.11%
2018/09/20	19	40.82	4	41.05	40.75	15	25,600	0.06%
2018/09/19	33	42.02	36	41.89	40.20	-3	25,686	-0.01%
2018/09/18	39	41.09	20	41.39	40.95	19	25,896	0.07%
2018/09/17	29	41.91	25	42.19	42.40	4	26,186	0.02%
2018/09/14	15	39.62	35	39.49	41.45	-20	25,773	-0.08%
2018/09/13	9	39.04	6	38.39	37.70	3	25,506	0.01%
2018/09/12	50	38.77	51	38.44	38.65	-1	25,568	0.00%
2018/09/11	54	39.36	32	38.84	39.60	22	25,723	0.09%
2018/09/10	18	39.29	16	38.24	37.45	2	25,491	0.01%
2018/09/07	80	43.21	53	42.52	41.50	27	25,119	0.11%
2018/09/06	3	44.35	6	44.77	44.00	-3	25,060	-0.01%
2018/09/05	12	44.46	21	44.51	44.55	-9	25,627	-0.04%
2018/09/04	30	43.66	2	44.28	43.85	28	27,102	0.10%
2018/09/03	9	43.46	9	44.89	43.55	0	27,874	0.00%
2018/08/31	14	46.34	19	46.49	47.25	-5	28,015	-0.02%
2018/08/30	55	48.53	37	48.36	47.50	18	28,162	0.06%
2018/08/29	6	46.99	13	47.55	47.60	-7	28,205	-0.02%
2018/08/28	24	47.59	9	47.57	47.10	15	28,746	0.05%
2018/08/27	9	45.41	21	45.32	47.20	-12	28,901	-0.04%
2018/08/24	10	44.32	21.5	43.54	42.95	-11.5	29,383	-0.04%
2018/08/23	6	46.88	2	46.85	46.40	4	30,829	0.01%
2018/08/22	1	47.10	2	47.30	47.10	-1	31,632	0.00%
2018/08/21	3	47.57	3	47.50	47.00	0	33,184	0.00%
2018/08/20	8	48.88	1	46.70	47.00	7	34,269	0.02%
2018/08/17	3	51.07	2	51.80	51.80	1	34,573	0.00%
2018/08/16	3	50.15	25	49.05	51.20	-22	34,777	-0.06%
2018/08/15	22	51.95	7	51.99	50.20	15	35,119	0.04%
2018/08/14	19	52.72	28	52.92	53.50	-9	35,718	-0.03%
2018/08/13	20	54.55	2	55.05	53.60	18	35,970	0.05%
2018/08/10	11	60.14	21	59.65	58.80	-10	36,641	-0.03%
2018/08/09	5	59.20	1	59.40	59.60	4	38,103	0.01%
2018/08/08	20	58.91	13	59.28	58.60	7	39,838	0.02%
2018/08/07	28	59.06	27	59.39	59.50	1	40,602	0.00%
2018/08/06	5	58.30	8	57.39	58.30	-3	41,808	-0.01%
2018/08/03	22	57.31	15	56.91	57.80	7	42,958	0.02%
2018/08/02	66	58.85	12	57.49	56.50	54	43,259	0.12%
2018/08/01	17	62.50	14	61.54	61.80	3	43,841	0.01%
2018/07/31	5	63.00	8	61.80	63.00	-3	45,167	-0.01%
2018/07/30	21	62.74	13	61.98	61.80	8	45,338	0.02%
2018/07/27	10	63.60	49	63.57	64.60	-39	45,469	-0.09%
2018/07/26	9	63.99	15	63.57	63.30	-6	45,878	-0.01%
2018/07/25	23	63.49	44	63.53	63.00	-21	46,171	-0.05%
2018/07/24	15	62.43	18	62.93	62.90	-3	46,194	-0.01%
2018/07/23	18	60.03	8	61.10	62.80	10	46,073	0.02%
2018/07/20	56	63.92	38	63.15	62.40	18	46,066	0.04%
2018/07/19	11	63.35	23	63.59	64.00	-12	45,727	-0.03%
2018/07/18	16	60.88	15	61.51	61.50	1	46,120	0.00%
2018/07/17	20	64.45	10	62.60	62.60	10	46,538	0.02%
2018/07/16	12	62.92	69	63.47	64.30	-57	47,402	-0.12%
2018/07/13	13	64.02	24	64.04	62.30	-11	48,285	-0.02%
2018/07/12	1	62.60	5	62.04	62.10	-4	47,998	-0.01%
2018/07/11	39	62.17	9	61.58	62.00	30	47,915	0.06%
2018/07/10	30	61.50	55	60.68	62.40	-25	47,730	-0.05%
2018/07/09	20	58.35	15	58.63	57.80	5	47,682	0.01%
2018/07/06	46	56.44	57	56.77	58.70	-11	47,345	-0.02%
2018/07/05	22	54.43	18	53.64	53.90	4	46,923	0.01%
2018/07/04	48	55.87	36	54.41	53.00	12	46,768	0.03%
2018/07/03	5	59.26	12	58.43	58.10	-7	46,387	-0.02%
2018/07/02	20	61.69	14	59.91	59.10	6	46,387	0.01%
2018/06/29	49	61.30	29	61.44	62.30	20	46,271	0.04%
2018/06/28	29	61.69	22	61.76	60.80	7	46,268	0.02%
2018/06/27	16	60.91	29	61.20	61.60	-13	45,965	-0.03%
2018/06/26	32	60.13	20	60.03	60.70	12	45,735	0.03%
2018/06/25	25	59.39	12	57.75	57.60	13	45,247	0.03%
2018/06/22	18	60.08	10	60.25	59.70	8	45,234	0.02%
2018/06/21	26	62.07	21	62.45	62.50	5	45,060	0.01%
2018/06/20	70	62.26	56.4	61.62	60.60	13.6	44,997	0.03%
2018/06/19	25	65.00	10.2	65.79	64.50	14.8	44,847	0.03%
2018/06/15	32	68.15	21	66.67	66.60	11	44,751	0.02%
2018/06/14	26	67.44	26	67.88	68.10	0	44,648	0.00%
2018/06/13	48	67.42	66	68.66	67.00	-18	44,859	-0.04%
2018/06/12	77	73.76	75	71.60	70.00	2	44,681	0.00%
2018/06/11	29	66.81	57	67.47	69.70	-28	43,257	-0.06%
2018/06/08	59	63.72	39	63.07	63.40	20	42,538	0.05%
2018/06/07	39	66.33	83	65.50	65.00	-44	42,363	-0.10%
2018/06/06	53	64.98	76	66.10	66.00	-23	42,989	-0.05%
2018/06/05	56	65.72	62	64.38	63.70	-6	43,474	-0.01%
2018/06/04	66	67.20	42	66.97	67.30	24	42,688	0.06%
2018/06/01	75.1	68.66	53	67.77	67.10	22.1	42,378	0.05%
2018/05/31	90	71.60	126	70.55	69.90	-36	41,822	-0.09%	大賣/
2018/05/30	61	66.91	59	67.25	67.80	2	40,393	0.00%
2018/05/29	83	67.22	73	67.12	66.40	10	39,562	0.03%
2018/05/28	98	64.22	111	64.82	64.80	-13	37,968	-0.03%	大賣/
2018/05/25	84	60.03	64	60.22	60.50	20	36,847	0.05%
2018/05/24	32	59.40	48	59.15	59.30	-16	36,381	-0.04%
2018/05/23	62	59.45	125	59.60	58.90	-63	36,141	-0.17%	大賣/
2018/05/22	129	59.61	78	59.52	58.50	51	35,613	0.14%	大買/
2018/05/21	61	62.95	48	63.01	62.60	13	34,997	0.04%
2018/05/18	74	62.25	22	62.70	63.20	52	34,507	0.15%
2018/05/17	212	62.79	156.2	62.72	61.20	55.8	33,760	0.17%	大買/大賣/
2018/05/16	53	61.64	56	60.33	62.00	-3	32,460	-0.01%
2018/05/15	44	57.28	51	57.81	57.30	-7	31,009	-0.02%
2018/05/14	135	56.96	184	56.64	58.10	-49	30,392	-0.16%	大買/大賣/
2018/05/11	38	54.47	107	54.76	52.90	-69	29,133	-0.24%	大賣/
2018/05/10	97	52.58	27	52.07	53.50	70	27,993	0.25%
2018/05/09	61	53.63	31	52.92	52.50	30	27,547	0.11%
2018/05/08	51	53.49	67	53.77	53.80	-16	26,881	-0.06%
2018/05/07	26	48.19	65	48.57	50.00	-39	25,652	-0.15%
2018/05/04	14	47.49	0	0.00	47.25	14	25,600	0.05%
2018/05/03	59	49.32	55	48.84	48.75	4	25,913	0.02%
2018/05/02	5	48.14	133	48.90	48.90	-128	25,992	-0.49%	大賣/鉅額交易
2018/04/30	34	47.14	5	47.35	46.80	29	26,032	0.11%
2018/04/27	5	46.93	4	46.49	46.50	1	27,327	0.00%
2018/04/26	25	47.73	15	46.35	45.90	10	28,276	0.04%
2018/04/25	14	47.46	27	47.75	47.60	-13	28,445	-0.05%
2018/04/24	229	47.15	40	49.99	46.25	189	29,126	0.65%	大買/鉅額交易
2018/04/23	19	49.47	38	49.99	48.80	-19	28,557	-0.07%
2018/04/20	15	49.01	24	49.06	48.70	-9	28,578	-0.03%
2018/04/19	31	46.77	115	47.82	49.10	-84	27,712	-0.30%	大賣/
2018/04/18	22	44.70	22	44.64	44.65	0	26,756	0.00%
2018/04/17	51	45.19	26	44.29	44.05	25	26,930	0.09%
2018/04/16	21	45.32	8	46.14	45.50	13	27,170	0.05%
2018/04/13	11	46.69	113	46.19	45.65	-102	27,575	-0.37%	大賣/鉅額交易
2018/04/12	70	44.90	27	44.84	44.90	43	27,359	0.16%
2018/04/11	6	45.55	3	45.83	45.05	3	28,225	0.01%
2018/04/10	2	44.85	3	44.85	44.60	-1	28,851	0.00%
2018/04/09	26	43.83	22	43.80	43.80	4	29,531	0.01%
2018/04/03	10	43.93	1	43.75	44.25	9	29,498	0.03%
2018/04/02	28	43.56	10	43.05	43.05	18	29,804	0.06%
2018/03/31	23	44.47	34	44.01	44.00	-11	29,953	-0.04%
2018/03/30	14	45.48	6	45.83	44.70	8	30,304	0.03%
2018/03/29	7	46.79	1	47.25	45.50	6	30,876	0.02%
2018/03/27	26	47.12	14	47.13	47.15	12	30,879	0.04%
2018/03/26	5	45.44	1	45.60	45.75	4	31,408	0.01%
2018/03/23	38	44.96	2	44.85	45.00	36	31,596	0.11%
2018/03/22	11	48.24	22	47.96	47.05	-11	31,550	-0.03%
2018/03/21	1	47.00	17	47.31	47.00	-16	31,458	-0.05%
2018/03/20	34	46.55	5	47.09	47.25	29	31,677	0.09%
2018/03/19	28	48.67	26	48.77	47.65	2	31,851	0.01%
2018/03/16	17	48.52	19	48.53	47.20	-2	31,592	-0.01%
2018/03/15	5	46.65	15	46.34	47.00	-10	31,638	-0.03%
2018/03/14	10	47.34	3	47.63	46.90	7	31,960	0.02%
2018/03/13	28	48.33	41	48.32	48.55	-13	32,804	-0.04%
2018/03/12	48	48.27	29	48.26	47.75	19	33,151	0.06%
2018/03/09	26	45.95	92	46.32	47.50	-66	33,111	-0.20%
2018/03/08	20	43.23	19	43.15	43.20	1	33,139	0.00%
2018/03/07	2	42.48	2	42.88	42.70	0	33,542	0.00%
2018/03/06	17	42.65	61	42.47	42.40	-44	33,993	-0.13%
2018/03/05	6	41.81	1	43.90	41.40	5	34,392	0.01%
2018/03/02	2	44.10	0	0.00	44.10	2	34,552	0.01%
2018/02/27	40	45.81	30	45.41	45.30	10	35,753	0.03%
2018/02/26	35	45.80	29	45.50	45.50	6	36,140	0.02%
2018/02/23	5	45.05	21	44.93	44.50	-16	36,662	-0.04%
2018/02/22	7	44.40	1	44.30	44.15	6	38,036	0.02%
2018/02/21	9	45.13	2	44.80	45.00	7	39,623	0.02%
2018/02/12	11	43.59	12	43.34	43.00	-1	39,949	0.00%
2018/02/09	17	42.10	4	43.03	42.90	13	40,294	0.03%
2018/02/08	27	44.58	3	44.37	43.50	24	40,591	0.06%
2018/02/07	25	45.53	15	45.42	45.10	10	40,855	0.02%
2018/02/06	27	43.82	19	43.83	42.50	8	41,706	0.02%
2018/02/05	13	45.28	1	45.30	47.20	12	43,336	0.03%
2018/02/02	4	47.01	3	47.20	47.20	1	44,680	0.00%
2018/02/01	6	48.58	5	48.94	48.00	1	46,364	0.00%
2018/01/31	28	47.23	14	47.40	48.00	14	47,867	0.03%
2018/01/30	30	49.14	19	49.60	48.60	11	48,603	0.02%
2018/01/29	5	49.96	24	49.85	49.85	-19	48,644	-0.04%
2018/01/26	27	49.56	5	50.34	49.00	22	48,988	0.04%
2018/01/25	22	50.50	13	51.41	49.50	9	48,892	0.02%
2018/01/24	43	52.43	46	52.46	52.30	-3	48,813	-0.01%
2018/01/23	69	53.61	63	54.20	52.40	6	49,067	0.01%
2018/01/22	19	52.62	36	51.71	53.60	-17	48,434	-0.04%
2018/01/19	9	48.48	24	48.32	48.75	-15	49,111	-0.03%
2018/01/18	36	48.40	56	48.20	47.90	-20	49,222	-0.04%
2018/01/17	27	47.09	4.9	47.06	46.90	22.1	49,485	0.04%
2018/01/16	40	47.79	53	47.59	47.05	-13	50,360	-0.03%
2018/01/15	23	46.35	49	46.66	47.00	-26	51,050	-0.05%
2018/01/12	6	46.83	6	46.85	45.90	0	51,888	0.00%
2018/01/11	56	45.62	85	45.72	46.20	-29	52,157	-0.06%
2018/01/10	10	46.90	1	45.80	45.85	9	52,303	0.02%
2018/01/09	16	46.75	54	46.69	47.25	-38	52,530	-0.07%
2018/01/08	21	46.16	35	45.99	45.05	-14	52,941	-0.03%
2018/01/05	41	47.57	27	47.42	47.15	14	53,817	0.03%
2018/01/04	21	46.20	90	45.28	46.50	-69	54,411	-0.13%
2018/01/03	112	43.82	109	44.04	43.95	3	53,809	0.01%	大買/大賣/
2018/01/02	4	42.40	0	0.00	42.35	4	53,322	0.01%