合晶 (6182)-台新-新莊券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.20
漲跌
▲0.20
漲幅
+0.51%
成交量
1,248張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	39.00	1.1	39.05	39.20	-0.1	2,940	0.00%
2024/04/24	1	38.90	1	38.90	39.00	0	2,969	0.00%
2024/04/23	2	38.70	0	0.00	38.55	2	3,016	0.07%
2024/04/22	1	38.95	8	39.28	38.95	-7	3,017	-0.23%
2024/04/19	4	39.01	1	39.05	38.85	3.1	3,009	0.10%
2024/04/18	4	39.63	1	39.95	39.70	3	2,977	0.10%
2024/04/17	0	0.00	7	40.06	39.75	-7	2,966	-0.24%
2024/04/16	0.5	39.20	3	39.48	38.90	-2.5	2,945	-0.08%
2024/04/15	0	0.00	6	40.15	40.10	-6	2,945	-0.20%
2024/04/11	2	39.55	11	39.65	39.55	-9	2,967	-0.30%
2024/04/10	5	40.15	6	40.24	39.95	-1	3,008	-0.03%
2024/04/09	6	39.94	0	0.00	39.90	6	3,025	0.20%
2024/04/03	2	39.70	0	0.00	39.95	2	3,069	0.07%
2024/04/02	1	39.60	2	40.15	40.15	-1	3,112	-0.03%
2024/04/01	1	40.05	5	39.72	39.90	-4	3,203	-0.12%
2024/03/29	1	39.20	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	5	39.24	0	0.00	39.00	5	3,324	0.15%
2024/03/26	0	0.00	11	39.25	38.75	-11	3,388	-0.32%
2024/03/25	3.1	39.30	5	39.43	39.10	-1.9	3,432	-0.06%
2024/03/22	3	39.83	4	39.78	39.70	-1	3,537	-0.03%
2024/03/21	5	40.23	0	0.00	40.00	5	3,678	0.14%
2024/03/20	1	40.50	19	40.34	40.15	-18	3,999	-0.45%
2024/03/19	5	39.74	5	39.94	39.60	0	4,036	0.00%
2024/03/18	11.2	39.05	0	0.00	38.80	11.2	4,353	0.26%
2024/03/15	3.1	39.85	0	0.00	39.70	3.1	4,579	0.07%
2024/03/14	3	40.40	0	0.00	40.20	3	4,547	0.07%
2024/03/13	2	40.85	2	41.95	40.70	0	4,537	0.00%
2024/03/12	3	41.15	1	41.30	41.20	2	4,493	0.04%
2024/03/11	14	41.99	6	41.85	41.60	8	4,453	0.18%
2024/03/08	6	42.38	31	42.07	42.35	-25	4,322	-0.58%
2024/03/07	3	40.00	31	40.20	39.95	-28	3,985	-0.70%
2024/03/05	2	40.20	0	0.00	40.10	2	3,980	0.05%
2024/03/04	1	40.20	1.1	40.16	40.10	-0.1	3,992	0.00%
2024/03/01	3.1	40.00	0.1	40.15	39.90	3	4,022	0.07%
2024/02/29	1	39.90	2.1	39.91	39.80	-1.1	4,017	-0.03%
2024/02/27	4	40.01	1	40.60	39.90	3	4,006	0.07%
2024/02/26	5	40.79	0.3	40.77	40.40	4.7	3,992	0.12%
2024/02/23	10	41.36	6.6	41.58	41.00	3.4	3,963	0.09%
2024/02/22	2.1	41.59	1	41.35	41.20	1.1	3,963	0.03%
2024/02/21	0.1	41.30	1.2	41.27	41.20	-1.1	3,965	-0.03%
2024/02/20	6.1	41.50	0	0.00	41.30	6.1	3,960	0.15%
2024/02/19	1	41.65	0	0.00	41.70	1	3,969	0.03%
2024/02/16	4	41.24	0	0.00	41.40	4	3,966	0.10%
2024/02/15	3	41.12	1	40.80	41.20	2	3,965	0.05%
2024/02/05	4	40.55	5.4	40.75	40.70	-1.4	3,961	-0.04%
2024/02/02	0	0.00	0.7	41.00	41.00	-0.7	3,969	-0.02%
2024/02/01	4.1	40.70	1.7	40.75	41.00	2.4	4,014	0.06%
2024/01/31	0.2	41.37	5	41.43	41.25	-4.8	4,029	-0.12%
2024/01/30	1	40.60	0.5	40.84	40.55	0.5	4,055	0.01%
2024/01/29	2.1	41.28	0.5	41.34	41.30	1.6	4,119	0.04%
2024/01/26	2	41.48	0.7	41.58	41.35	1.3	4,131	0.03%
2024/01/25	10	41.76	0.8	42.36	41.50	9.2	4,137	0.22%
2024/01/24	0.4	42.54	1.1	42.54	42.35	-0.7	4,158	-0.02%
2024/01/23	1.1	42.44	0.3	42.50	42.30	0.8	4,234	0.02%
2024/01/22	2	42.53	4.1	42.64	42.55	-2.1	4,248	-0.05%
2024/01/19	0	0.00	2	42.35	42.15	-2	4,291	-0.05%
2024/01/18	10.5	41.71	5.1	42.24	41.60	5.4	4,334	0.12%
2024/01/17	14	42.43	6.3	42.27	42.20	7.7	4,333	0.18%
2024/01/16	4	42.94	3.1	43.24	43.35	0.9	4,309	0.02%
2024/01/15	0	0.00	7.9	43.31	43.15	-7.9	4,308	-0.18%
2024/01/12	0	0.00	0.3	42.76	42.75	-0.3	4,315	-0.01%
2024/01/11	2	42.80	0.7	42.87	42.80	1.3	4,325	0.03%
2024/01/10	9.4	42.43	0	0.00	42.35	9.4	4,351	0.22%
2024/01/09	13.2	42.96	3.6	43.14	43.05	9.6	4,338	0.22%
2024/01/08	2.1	43.60	2.1	43.65	43.55	0	4,326	0.00%
2024/01/05	6	43.18	0.5	43.29	43.05	5.5	4,347	0.13%
2024/01/04	3.1	42.82	4	43.08	43.25	-0.9	4,341	-0.02%
2024/01/03	9	42.93	7.2	43.22	43.20	1.8	4,318	0.04%
2024/01/02	1	43.30	0.5	43.17	43.05	0.5	4,297	0.01%
2023/12/29	1.2	43.33	1	43.35	43.30	0.2	4,298	0.00%
2023/12/28	5.4	43.81	0.4	44.08	43.55	5	4,277	0.12%
2023/12/27	5	43.97	0.7	44.13	43.95	4.3	4,250	0.10%
2023/12/26	1	43.85	0.6	44.15	44.15	0.4	4,172	0.01%
2023/12/25	7.1	43.69	0.8	43.72	43.75	6.3	4,130	0.15%
2023/12/22	8	44.12	0	0.00	44.10	8	4,096	0.20%
2023/12/21	7	44.10	0	0.00	44.05	7	4,051	0.17%
2023/12/20	9	44.86	0	0.00	44.65	9	3,989	0.23%
2023/12/19	12.5	45.14	13	45.00	45.00	-0.5	3,943	-0.01%
2023/12/18	4	46.43	0	48.00	46.05	4	3,839	0.10%
2023/12/15	15	48.41	8	48.29	48.05	7	3,768	0.19%
2023/12/14	5	47.04	3	47.05	47.40	2	3,495	0.06%
2023/12/13	24	47.74	33	46.86	46.45	-9	3,474	-0.26%
2023/12/12	25	46.55	34	46.53	47.60	-9	3,179	-0.28%
2023/12/11	4.9	44.31	0	0.00	44.20	4.9	2,933	0.17%
2023/12/08	2	44.58	0	0.00	44.50	2	2,993	0.07%
2023/12/06	6	44.53	0	0.00	44.35	6	3,137	0.19%
2023/12/01	0	0.00	1	45.10	45.10	-1	3,339	-0.03%
2023/11/30	1	45.55	0	0.00	45.00	1	3,365	0.03%
2023/11/29	5	44.79	1	45.20	45.20	4	3,346	0.12%
2023/11/28	1	44.55	0	0.00	44.85	1	3,332	0.03%
2023/11/24	2	44.05	0	0.00	43.85	2	3,305	0.06%
2023/11/22	1	43.70	0	0.00	43.70	1	3,317	0.03%
2023/11/21	0	0.00	4	44.56	43.60	-4	3,334	-0.12%
2023/11/20	1	43.95	4	44.10	44.05	-3	3,340	-0.09%
2023/11/17	1	43.70	1	43.90	43.80	0	3,358	0.00%
2023/11/16	0	0.00	15	43.56	43.80	-15	3,373	-0.44%
2023/11/14	4	42.74	0	0.00	42.65	4	3,404	0.12%
2023/11/13	0.2	43.00	2	43.00	42.95	-1.9	3,426	-0.05%
2023/11/10	2.1	42.48	0.2	42.55	42.90	1.9	3,449	0.05%
2023/11/09	16	42.53	0	0.00	42.40	16	3,456	0.46%
2023/11/08	1.2	43.50	3	43.50	43.15	-1.8	3,457	-0.05%
2023/11/07	4	43.04	3	43.10	43.00	1	3,444	0.03%
2023/11/06	14	43.52	1	43.80	43.50	13	3,448	0.38%
2023/11/02	0	0.00	1	45.20	45.15	-1	3,480	-0.03%
2023/11/01	3	43.67	2	44.15	44.60	1	3,501	0.03%
2023/10/31	2.2	44.03	0	0.00	43.60	2.2	3,473	0.06%
2023/10/25	1	46.50	0	0.00	46.15	1	3,467	0.03%
2023/10/24	0	0.00	1	46.65	46.70	-1	3,475	-0.03%
2023/10/17	1	46.70	1	46.40	46.05	0	3,611	0.00%
2023/10/12	3	44.75	3	45.25	45.85	0	3,963	0.00%
2023/10/11	0.3	45.15	0	0.00	45.05	0.3	4,050	0.01%
2023/10/06	1	45.80	1	46.20	45.95	0	4,134	0.00%
2023/10/05	1	46.00	10	45.70	46.00	-9	4,280	-0.21%
2023/10/04	2	44.45	10	44.96	44.95	-8	4,411	-0.18%
2023/10/03	0	0.00	4	45.15	45.00	-4	4,457	-0.09%
2023/10/02	2	44.05	17	44.56	45.00	-15	4,520	-0.33%
2023/09/27	12	44.24	12	44.11	44.00	0	4,641	0.00%
2023/09/26	2	44.75	2	44.80	44.65	0	4,648	0.00%
2023/09/25	0	0.00	4	45.25	44.95	-4	4,702	-0.09%
2023/09/22	3	44.50	6	45.11	45.20	-3	4,714	-0.06%
2023/09/21	3	44.90	5	45.30	44.85	-2	4,742	-0.04%
2023/09/20	18.3	45.01	9	45.29	44.90	9.3	4,817	0.19%
2023/09/19	8	46.21	0	0.00	45.70	8	4,900	0.16%
2023/09/18	0	0.00	7	46.99	46.70	-7	4,853	-0.14%
2023/09/15	2	46.25	9	46.77	46.50	-7	4,802	-0.15%
2023/09/14	4	46.03	0	0.00	46.00	4	4,750	0.08%
2023/09/13	3	46.00	0	0.00	45.90	3	4,749	0.06%
2023/09/12	4	45.71	9	45.55	45.65	-5	4,776	-0.10%
2023/09/11	9	44.53	7	45.08	44.40	2	4,792	0.04%
2023/09/08	14	44.50	13	45.01	44.85	1	5,009	0.02%
2023/09/07	8	44.89	11	44.99	44.85	-3	4,970	-0.06%
2023/09/06	4	43.94	14	44.28	44.30	-10	4,892	-0.20%
2023/09/05	2	43.43	5	43.40	43.55	-3	4,848	-0.06%
2023/09/04	2	42.85	5	43.12	43.20	-3	4,859	-0.06%
2023/09/01	1	42.75	5	43.15	43.10	-4	4,864	-0.08%
2023/08/31	3	42.60	2	42.88	42.60	1	4,871	0.02%
2023/08/30	4	42.44	3	42.55	42.45	1	4,885	0.02%
2023/08/29	2	41.95	2	42.40	42.50	0	4,909	0.00%
2023/08/28	4	41.91	3	42.23	42.00	1	4,910	0.02%
2023/08/25	5	41.88	5	42.25	42.15	0	4,910	0.00%
2023/08/24	10	41.83	11	42.06	41.75	-1	4,913	-0.02%
2023/08/23	11	41.95	9	42.20	42.00	2	4,928	0.04%
2023/08/22	3	41.30	11	41.85	41.65	-8	4,921	-0.16%
2023/08/21	11	40.96	11	41.37	41.10	0	4,900	0.00%
2023/08/18	9	41.12	8	41.45	41.25	1	4,893	0.02%
2023/08/17	1	40.35	9	40.57	40.80	-8	4,877	-0.16%
2023/08/16	3	39.93	4	39.85	39.90	-1	4,857	-0.02%
2023/08/15	3	39.32	1.8	39.29	39.25	1.3	4,833	0.03%
2023/08/14	4	38.93	6.4	39.36	39.25	-2.4	4,827	-0.05%
2023/08/11	5.2	40.08	31.1	40.07	39.95	-25.9	4,795	-0.54%
2023/08/10	4.1	40.18	4.4	40.16	40.00	-0.3	4,773	-0.01%
2023/08/09	20.2	40.77	10.3	40.46	40.45	9.9	4,724	0.21%
2023/08/08	9	41.93	3	41.70	41.50	6	4,637	0.13%
2023/08/07	2.1	42.18	1.6	42.40	42.30	0.5	4,601	0.01%
2023/08/04	3.1	42.53	5.8	42.41	42.70	-2.8	4,583	-0.06%
2023/08/02	12.3	42.45	9.3	42.24	42.45	3	4,603	0.07%
2023/08/01	0.1	42.70	1.1	42.57	43.05	-1	4,540	-0.02%
2023/07/31	6.3	42.93	0.5	43.04	42.50	5.8	4,534	0.13%
2023/07/28	2	43.65	0.2	43.78	43.50	1.8	4,463	0.04%
2023/07/27	3	43.65	7.1	43.59	43.60	-4.1	4,464	-0.09%
2023/07/26	7	42.92	1	43.05	42.75	6	4,454	0.13%
2023/07/25	3.1	43.35	11.6	43.75	43.55	-8.5	4,430	-0.19%
2023/07/24	15	43.33	1.5	43.26	43.05	13.6	4,423	0.31%
2023/07/21	17	44.70	4	44.94	44.40	13	4,421	0.29%
2023/07/20	7	45.54	0	0.00	45.60	7	4,426	0.16%
2023/07/19	23	46.40	0	0.00	45.60	23	4,456	0.52%
2023/07/18	5	48.28	17.1	48.51	48.60	-12.1	4,399	-0.28%
2023/07/17	2	48.70	10	48.86	48.90	-8	4,293	-0.19%
2023/07/14	10	47.62	17	48.24	48.45	-7	4,239	-0.17%
2023/07/13	2	48.10	4	48.30	47.35	-2	4,166	-0.05%
2023/07/12	1	47.30	14	47.96	48.10	-13	4,123	-0.32%
2023/07/11	15	47.92	18.1	47.83	47.80	-3.1	4,014	-0.08%
2023/07/10	0	0.00	14	47.25	47.30	-14	3,981	-0.35%
2023/07/07	13	46.73	12	46.70	46.70	1	3,963	0.03%
2023/07/06	1	47.85	3	47.75	47.75	-2	3,922	-0.05%
2023/07/05	0	0.00	9	47.22	47.35	-9	3,870	-0.23%
2023/07/04	6	46.87	6	46.91	46.75	0	3,838	0.00%
2023/07/03	10	47.59	1	47.50	47.30	9	3,841	0.23%
2023/06/30	0	0.00	8	47.14	47.30	-8	3,822	-0.21%
2023/06/29	5	46.80	10	46.84	46.95	-5	3,842	-0.13%
2023/06/28	0	0.00	9	47.21	47.20	-9	3,834	-0.23%
2023/06/27	9	47.03	20	47.13	46.60	-11	3,836	-0.29%
2023/06/26	3	45.60	10	46.35	46.15	-7	3,751	-0.19%
2023/06/21	5	46.00	0	0.00	46.15	5	3,831	0.13%
2023/06/20	2	45.85	2	46.45	45.95	0	3,980	0.00%
2023/06/19	7.2	46.29	1	46.40	46.25	6.2	4,117	0.15%
2023/06/16	13	46.27	25	46.56	46.65	-12	4,269	-0.28%
2023/06/15	18	46.22	15	46.38	46.40	3	4,270	0.07%
2023/06/14	18	46.17	13	45.70	46.30	5	4,244	0.12%
2023/06/12	2	43.83	0	0.00	43.85	2	4,195	0.05%
2023/06/09	20	44.20	1	44.25	43.90	19	4,224	0.45%
2023/06/08	11	44.46	0	0.00	44.05	11	4,254	0.26%
2023/06/07	1	45.05	1	45.20	45.20	0	4,335	0.00%
2023/06/06	12	45.05	1	44.70	45.20	11	4,371	0.25%
2023/06/05	1	45.55	5	45.67	45.40	-4	4,430	-0.09%
2023/06/02	0	0.00	6	45.03	44.75	-6	4,433	-0.14%
2023/06/01	3	44.72	1	44.90	44.65	2	4,454	0.04%
2023/05/31	5	44.99	3	44.95	44.95	2	4,466	0.04%
2023/05/30	0	0.00	2	44.93	44.95	-2	4,461	-0.04%
2023/05/29	1	44.80	10	44.77	44.80	-9	4,461	-0.20%
2023/05/26	3	44.33	5.3	44.11	44.05	-2.3	4,455	-0.05%
2023/05/25	3	44.05	3	44.05	44.05	0	4,447	0.00%
2023/05/24	4	43.83	4	44.15	44.00	0	4,492	0.00%
2023/05/23	2	44.13	1	44.20	44.10	1	4,510	0.02%
2023/05/22	0	0.00	6	43.80	43.70	-6	4,504	-0.13%
2023/05/19	4	43.61	3.2	43.55	43.20	0.8	4,523	0.02%
2023/05/18	0.1	43.45	2.7	43.49	43.50	-2.6	4,597	-0.06%
2023/05/17	4	43.13	4	43.19	43.00	0	4,643	0.00%
2023/05/16	0	0.00	0.5	42.89	42.80	-0.5	4,638	-0.01%
2023/05/15	1	42.10	1.2	42.38	42.25	-0.2	4,660	0.00%
2023/05/12	2.1	41.85	2.2	42.22	42.40	-0.1	4,730	0.00%
2023/05/11	1	42.05	0.3	42.70	42.05	0.7	4,834	0.01%
2023/05/10	0.1	42.50	0	0.00	42.60	0.1	4,903	0.00%
2023/05/09	9.1	43.35	0.2	43.12	42.60	8.9	4,975	0.18%
2023/05/08	0	0.00	0.1	44.10	43.80	-0.1	4,988	0.00%
2023/05/05	2	44.05	1	44.15	43.95	1	5,039	0.02%
2023/05/04	3	44.00	3	43.93	43.95	0	5,109	0.00%
2023/05/03	0.1	44.10	1	43.95	44.10	-0.9	5,198	-0.02%
2023/05/02	0	0.00	9	43.98	44.00	-9	5,268	-0.17%
2023/04/28	3	43.38	0.4	43.46	43.20	2.6	5,378	0.05%
2023/04/27	4.1	42.53	3.8	43.08	43.20	0.3	5,360	0.01%
2023/04/26	0	0.00	1	42.44	42.50	-1	5,334	-0.02%
2023/04/25	0	42.75	0.2	43.45	42.55	-0.2	5,320	0.00%
2023/04/24	9.2	43.77	4.7	43.81	43.55	4.5	5,314	0.08%
2023/04/21	7	44.48	3.6	44.55	44.10	3.4	5,301	0.06%
2023/04/20	2.3	45.35	3.3	45.76	45.15	-1	5,273	-0.02%
2023/04/19	11	45.56	5.7	45.47	45.25	5.4	5,337	0.10%
2023/04/18	9	46.12	2.1	46.45	46.15	6.9	5,261	0.13%
2023/04/17	15	46.25	0	0.00	46.15	15	5,238	0.29%
2023/04/14	4	46.71	0	0.00	46.70	4	5,182	0.08%
2023/04/13	14.1	47.34	4	47.56	46.85	10.1	5,147	0.20%
2023/04/12	4	47.83	3	48.27	48.35	1	5,035	0.02%
2023/04/11	3	48.43	1	48.75	48.30	2	4,993	0.04%
2023/04/10	1	48.60	8	48.65	48.65	-7	4,980	-0.14%
2023/04/07	13	48.00	3	48.05	47.90	10	4,918	0.20%
2023/04/06	4	47.65	2	48.05	47.60	2	4,906	0.04%
2023/03/31	3	48.77	9	49.01	48.50	-6	4,867	-0.12%
2023/03/30	0	0.00	2	48.68	48.65	-2	4,837	-0.04%
2023/03/29	9	48.27	3	48.53	48.00	6	4,819	0.12%
2023/03/28	18	48.52	1	48.55	48.10	17	4,807	0.35%
2023/03/27	31	48.86	9	49.11	48.90	22	4,706	0.47%
2023/03/24	3	49.12	31	49.38	49.35	-28	4,633	-0.60%
2023/03/23	4	49.09	7	49.34	49.55	-3	4,531	-0.07%
2023/03/22	1	48.05	10	48.55	48.90	-9	4,355	-0.21%
2023/03/21	13	48.10	9	48.00	47.70	4	4,191	0.10%
2023/03/20	0	0.00	26	47.04	47.20	-26	4,007	-0.65%
2023/03/17	1	47.15	0	0.00	46.20	1	3,945	0.03%
2023/03/16	13	46.32	11	46.45	46.45	2	3,860	0.05%
2023/03/15	5	46.29	13	46.25	45.95	-8	3,782	-0.21%
2023/03/13	2	44.58	1	44.70	44.75	1	3,733	0.03%
2023/03/10	3.1	46.75	5	47.00	45.40	-1.9	3,731	-0.05%
2023/03/09	3	46.65	1	46.60	46.20	2	3,782	0.05%
2023/03/08	0	0.00	207	46.32	46.90	-207	3,772	-5.49%	大賣/鉅額交易
2023/03/07	0	0.00	2	46.23	46.10	-2	3,742	-0.05%
2023/03/06	2	45.85	7	46.01	46.05	-5	3,738	-0.13%
2023/03/03	0	0.00	1	45.00	45.00	-1	3,738	-0.03%
2023/03/02	1.1	45.06	0	0.00	44.75	1.1	3,832	0.03%
2023/03/01	0.1	44.55	1	44.75	45.10	-0.9	3,897	-0.02%
2023/02/24	3	44.77	0.2	45.05	44.90	2.8	3,889	0.07%
2023/02/23	1	45.40	0	0.00	45.35	1	3,899	0.03%
2023/02/22	0	0.00	1	45.15	45.15	-1	3,948	-0.03%
2023/02/21	1	45.90	0	0.00	45.85	1	3,949	0.03%
2023/02/20	2	46.38	1	46.45	46.35	1	4,028	0.02%
2023/02/17	2	46.05	1	46.10	46.25	1	4,126	0.02%
2023/02/16	0	0.00	0	46.10	46.45	0	4,165	0.00%
2023/02/15	1	44.60	0	0.00	45.05	1	4,284	0.02%
2023/02/14	2	45.40	0	0.00	45.05	2	4,354	0.05%
2023/02/10	2	45.98	0	0.00	45.70	2	4,528	0.04%
2023/02/08	15	46.38	6	46.44	46.15	9	4,578	0.20%
2023/02/07	0	0.00	2	46.10	46.20	-2	4,562	-0.04%
2023/02/06	1	45.15	0	0.00	44.70	1	4,616	0.02%
2023/02/03	9	45.55	0	0.00	45.55	9	4,610	0.20%
2023/02/02	0	0.00	2	46.23	46.10	-2	4,610	-0.04%
2023/02/01	1	45.30	4.1	45.42	45.50	-3.1	4,585	-0.07%
2023/01/31	1	44.40	11	44.81	44.85	-10	4,618	-0.22%
2023/01/30	0	0.00	15	43.71	44.50	-15	4,570	-0.33%
2023/01/17	3	42.08	0	0.00	42.10	3	4,472	0.07%
2023/01/16	0	0.00	2	41.90	42.20	-2	4,562	-0.04%
2023/01/13	2	41.85	0	0.00	41.80	2	4,593	0.04%
2023/01/12	9	42.91	1	42.70	42.55	8	4,600	0.17%
2023/01/11	3	43.48	1	43.50	43.40	2	4,613	0.04%
2023/01/10	1	43.55	2	43.70	43.90	-1	4,666	-0.02%
2023/01/09	2	43.55	11	43.60	44.25	-9	4,683	-0.19%
2023/01/06	1	41.70	1	42.05	42.50	0	4,652	0.00%
2023/01/05	1	42.25	1	42.35	41.65	0	4,758	0.00%
2023/01/04	0	0.00	3	41.57	41.75	-3	4,822	-0.06%
2023/01/03	1	41.30	0	0.00	41.45	1	4,896	0.02%
2022/12/29	7	40.24	7	40.81	41.00	0	5,014	0.00%
2022/12/28	3	40.78	0	0.00	40.75	3	5,203	0.06%
2022/12/27	0.1	42.00	1	42.25	42.15	-0.9	5,257	-0.02%
2022/12/26	0	0.00	1	41.95	41.80	-1	5,361	-0.02%
2022/12/23	3	41.05	3	41.52	41.80	0	5,471	0.00%
2022/12/22	3	41.97	0	0.00	41.95	3	5,563	0.05%
2022/12/21	31	41.92	0	0.00	41.65	31	5,752	0.54%
2022/12/20	6	42.63	5	43.07	41.85	1	6,069	0.02%
2022/12/19	7	43.37	2	43.70	43.40	5	6,280	0.08%
2022/12/16	8	43.67	3	44.17	43.65	5	6,368	0.08%
2022/12/15	4	44.71	0	0.00	44.60	4	6,395	0.06%
2022/12/14	0	0.00	1	44.30	44.80	-1	6,467	-0.02%
2022/12/13	1	43.90	0	0.00	43.85	1	6,483	0.02%
2022/12/09	2	44.55	1	44.70	44.25	1	6,550	0.02%
2022/12/07	7	45.76	4	45.25	44.75	3	6,595	0.05%
2022/12/06	8	46.44	0	0.00	46.00	8	6,609	0.12%
2022/12/01	4	47.76	2	47.55	47.70	2	6,644	0.03%
2022/11/29	2	44.78	1	45.15	45.20	1	6,728	0.01%
2022/11/24	0	0.00	1	46.40	46.50	-1	6,820	-0.01%
2022/11/23	1	45.95	1	45.35	45.20	0	6,795	0.00%
2022/11/22	0	0.00	1	45.60	45.65	-1	6,842	-0.01%
2022/11/17	1	45.95	1	45.70	46.20	0	7,423	0.00%
2022/11/16	0	0.00	1	46.10	46.10	-1	7,464	-0.01%
2022/11/15	2	45.63	5	45.87	46.00	-3	7,430	-0.04%
2022/11/14	1	44.80	1	45.10	45.00	0	7,468	0.00%
2022/11/11	7	45.68	4	45.04	44.75	3	7,530	0.04%
2022/11/10	2	43.68	3	43.70	43.80	-1	7,430	-0.01%
2022/11/09	1.3	42.88	1	43.00	43.00	0.3	7,527	0.00%
2022/11/08	0	0.00	21	42.46	42.25	-21	7,570	-0.28%
2022/11/07	2	41.63	3	42.13	42.35	-1	7,805	-0.01%
2022/11/04	1	41.95	1	41.20	42.20	0	8,032	0.00%
2022/11/03	1	40.62	6	41.34	41.40	-5	8,027	-0.06%
2022/11/02	9	40.87	12	41.15	41.00	-3	8,098	-0.04%
2022/11/01	0	0.00	8	40.27	40.20	-8	8,034	-0.10%
2022/10/31	0	0.00	1	39.80	39.90	-1	8,129	-0.01%
2022/10/28	6	39.70	1	39.35	39.05	5	8,131	0.06%
2022/10/27	1	39.90	23	39.43	39.95	-22	8,121	-0.27%
2022/10/26	5	38.14	4	37.95	37.60	1	8,063	0.01%
2022/10/25	5	39.10	4	38.30	38.30	1	8,072	0.01%
2022/10/24	3	39.52	2	39.83	38.95	1	8,111	0.01%
2022/10/20	2	38.43	26	38.58	38.70	-24	8,089	-0.30%
2022/10/19	2	39.43	11	39.67	39.00	-9	8,105	-0.11%
2022/10/18	5	39.49	6	39.94	39.55	-1	8,090	-0.01%
2022/10/17	2	37.55	11	38.79	39.80	-9	8,162	-0.11%
2022/10/14	0	0.00	6	38.62	38.95	-6	8,231	-0.07%
2022/10/13	1	38.14	1	36.30	36.40	0	8,282	0.00%
2022/10/12	2	38.98	1	38.90	38.70	1	8,242	0.01%
2022/10/11	8	38.58	2	38.93	38.40	6	8,291	0.07%
2022/10/07	3	40.60	2	40.60	40.60	1	8,336	0.01%
2022/10/06	3	40.60	2	41.65	41.10	1	8,352	0.01%
2022/10/05	11	41.50	13	41.53	40.80	-2	8,345	-0.02%
2022/10/04	4	39.65	1	39.90	39.90	3	8,311	0.04%
2022/10/03	12	38.61	6	38.76	38.60	6	8,391	0.07%
2022/09/30	4	37.55	10	38.42	39.45	-6	8,407	-0.07%
2022/09/29	3	38.85	7	38.41	38.30	-4	8,428	-0.05%
2022/09/28	11	38.85	4	38.75	37.90	7	8,439	0.08%
2022/09/27	17	39.04	20	38.71	40.30	-3	8,331	-0.04%
2022/09/26	14	41.73	6	41.45	40.15	8	8,083	0.10%
2022/09/23	6	44.98	1	45.60	44.60	5	7,976	0.06%
2022/09/22	6	44.92	7	44.94	45.80	-1	7,992	-0.01%
2022/09/21	13	45.58	0	0.00	45.35	13	7,978	0.16%
2022/09/20	1	46.95	1	47.15	46.60	0	7,971	0.00%
2022/09/19	0	0.00	1	47.50	46.80	-1	8,015	-0.01%
2022/09/16	7	47.75	3	47.92	47.25	4	8,045	0.05%
2022/09/15	2	48.95	11	48.58	48.25	-9	8,114	-0.11%
2022/09/14	1	47.90	1	48.15	48.80	0	8,186	0.00%
2022/09/13	1	48.80	0	0.00	48.90	1	8,228	0.01%
2022/09/12	10	49.33	3	49.28	49.30	7	8,309	0.08%
2022/09/08	20	47.70	2	47.73	48.00	18	8,404	0.21%
2022/09/07	4	46.91	4	46.61	46.50	0	8,480	0.00%
2022/09/06	21	48.29	4	48.63	47.30	17	8,494	0.20%
2022/09/05	12	49.11	13	49.17	48.50	-1	8,483	-0.01%
2022/09/02	10	51.80	3	51.30	51.00	7	8,479	0.08%
2022/09/01	10	51.08	0	0.00	51.10	10	8,484	0.12%
2022/08/31	1	51.50	1	52.10	52.20	0	8,464	0.00%
2022/08/30	7	51.51	5	51.76	52.00	2	8,477	0.02%
2022/08/29	6	50.63	1	50.60	50.70	5	8,441	0.06%
2022/08/26	22.1	53.40	14.4	53.28	52.70	7.7	8,393	0.09%
2022/08/25	13	53.01	16	52.71	53.60	-3	8,176	-0.04%
2022/08/24	1	50.80	0	0.00	50.30	1	7,970	0.01%
2022/08/23	1	49.95	0	0.00	50.70	1	8,204	0.01%
2022/08/22	3	50.93	1	50.80	50.80	2	8,484	0.02%
2022/08/19	3.4	51.89	0	0.00	51.60	3.4	8,626	0.04%
2022/08/18	1	51.50	3	50.87	51.50	-2	8,886	-0.02%
2022/08/17	2	51.10	1	51.10	50.90	1	8,984	0.01%
2022/08/16	7	51.31	8	51.11	51.00	-1	9,064	-0.01%
2022/08/15	2	50.05	1	50.10	50.20	1	8,954	0.01%
2022/08/12	8	50.24	15	50.60	50.30	-7	8,964	-0.08%
2022/08/11	19	49.23	27	49.61	49.60	-8	8,792	-0.09%
2022/08/10	2	46.80	2	47.30	47.60	0	8,698	0.00%
2022/08/09	3	47.18	6	47.03	47.10	-3	8,845	-0.03%
2022/08/08	4	45.75	2	45.95	45.95	2	9,344	0.02%
2022/08/05	8	45.81	8	46.18	46.50	0	9,800	0.00%
2022/08/04	1	44.40	1	44.60	45.30	0	9,801	0.00%
2022/08/03	3	45.03	1	45.10	45.10	2	9,954	0.02%
2022/08/02	1	45.45	4	45.75	45.45	-3	10,187	-0.03%
2022/08/01	2	47.48	0	0.00	47.15	2	10,426	0.02%
2022/07/29	1	47.85	26	47.83	47.75	-25	10,543	-0.24%
2022/07/28	0	0.00	2	47.73	47.00	-2	10,780	-0.02%
2022/07/27	6	45.95	1	46.25	47.15	5	10,957	0.05%
2022/07/26	3	46.37	2	46.30	45.90	1	10,981	0.01%
2022/07/25	2	47.48	12	47.59	47.55	-10	11,009	-0.09%
2022/07/22	6	48.44	3	48.80	48.10	3	11,136	0.03%
2022/07/21	6	48.18	3	48.32	48.95	3	11,207	0.03%
2022/07/20	3	47.78	6	47.73	47.25	-3	11,225	-0.03%
2022/07/19	8	46.38	7	46.53	46.55	1	11,345	0.01%
2022/07/18	16	48.01	2	48.10	48.20	14	11,402	0.12%
2022/07/15	3	47.07	15	47.28	47.55	-12	11,364	-0.11%
2022/07/14	6	45.73	16	45.91	46.15	-10	11,335	-0.09%
2022/07/13	2	45.30	2	45.10	44.80	0	11,443	0.00%
2022/07/12	2	45.25	0	0.00	44.00	2	11,600	0.02%
2022/07/11	4	47.69	3	47.55	47.30	1	11,749	0.01%
2022/07/08	18.5	46.02	5	46.04	46.40	13.5	11,789	0.11%
2022/07/07	0	0.00	7	44.21	44.90	-7	11,800	-0.06%
2022/07/06	6	44.59	1	43.40	43.30	5	12,100	0.04%
2022/07/05	2	45.55	4	45.61	46.00	-2	12,371	-0.02%
2022/07/04	5	44.88	3	44.82	44.55	2	12,364	0.02%
2022/07/01	3	47.42	3	47.40	45.05	0	12,365	0.00%
2022/06/30	1	48.25	51	48.10	48.05	-50	12,273	-0.41%
2022/06/29	1	50.40	1	50.20	50.50	0	12,324	0.00%
2022/06/28	5	50.82	0	0.00	51.00	5	12,440	0.04%
2022/06/27	23	52.35	2	52.40	52.40	21	12,592	0.17%
2022/06/24	1	50.10	4	50.65	50.50	-3	12,776	-0.02%
2022/06/23	30	50.14	10	50.22	49.95	20	13,229	0.15%
2022/06/22	6	50.67	7	51.17	50.20	-1	14,000	-0.01%
2022/06/21	2	51.60	3	51.90	52.40	-1	14,530	-0.01%
2022/06/20	3	52.27	3	51.60	50.20	0	14,839	0.00%
2022/06/17	5	53.04	5	53.44	52.60	0	14,885	0.00%
2022/06/16	6	56.53	2	56.55	54.60	4	14,888	0.03%
2022/06/15	1	57.70	4	57.33	57.00	-3	14,993	-0.02%
2022/06/14	3	57.17	3	57.73	58.40	0	15,309	0.00%
2022/06/13	17	58.23	5	57.90	57.70	12	15,378	0.08%
2022/06/10	1	60.40	15	60.41	60.50	-14	15,371	-0.09%
2022/06/09	6	61.27	6	61.12	61.00	0	15,626	0.00%
2022/06/08	12	61.73	1	61.90	60.80	11	15,664	0.07%
2022/06/07	3	61.03	1	61.10	61.30	2	15,905	0.01%
2022/06/06	0	0.00	1	61.40	61.00	-1	16,035	-0.01%
2022/06/02	2	62.05	2	61.90	61.60	0	16,288	0.00%
2022/06/01	5	61.60	31	61.76	61.60	-26	16,483	-0.16%
2022/05/31	8	62.63	2	62.75	62.30	6	16,488	0.04%
2022/05/30	31	62.32	21	62.12	62.00	10	16,441	0.06%
2022/05/27	9	61.07	7	60.86	60.70	2	16,268	0.01%
2022/05/26	5	60.32	27	60.92	60.00	-22	16,175	-0.14%
2022/05/25	7	59.16	12	59.00	59.80	-5	15,883	-0.03%
2022/05/24	4	58.10	1	59.50	57.50	3	15,892	0.02%
2022/05/23	0	0.00	1	60.30	59.40	-1	15,785	-0.01%
2022/05/20	2	58.85	3	59.20	59.60	-1	15,830	-0.01%
2022/05/19	46	58.27	75	57.84	59.60	-29	15,801	-0.18%
2022/05/18	60	59.34	54	59.85	59.30	6	15,781	0.04%
2022/05/17	26	58.93	12	59.28	60.10	14	15,738	0.09%
2022/05/16	66	59.56	31	60.15	58.60	35	15,715	0.22%
2022/05/13	27	59.19	51	58.51	59.70	-24	15,340	-0.16%
2022/05/12	15	56.67	19	55.63	55.50	-4	15,166	-0.03%
2022/05/11	5	57.18	5	57.74	56.90	0	15,825	0.00%
2022/05/10	36	56.37	6	55.98	58.00	30	16,239	0.18%
2022/05/09	11	56.64	49	56.92	56.60	-38	16,322	-0.23%
2022/05/06	33	55.17	2	55.40	55.50	31	16,342	0.19%
2022/05/05	10	57.42	30	56.73	57.80	-20	16,717	-0.12%
2022/05/04	20	55.34	8	56.14	55.60	12	16,714	0.07%
2022/05/03	1	55.50	10	55.45	55.50	-9	16,822	-0.05%
2022/04/29	6	55.22	3	55.37	54.30	3	17,101	0.02%
2022/04/28	26	53.90	23	54.61	54.70	3	17,318	0.02%
2022/04/27	2	52.45	28	52.93	53.80	-26	17,354	-0.15%
2022/04/26	8	55.69	0	0.00	54.70	8	17,287	0.05%
2022/04/25	8	55.06	9.1	55.18	54.20	-1.1	17,357	-0.01%
2022/04/22	37	58.28	3	58.50	57.90	34	17,523	0.19%
2022/04/21	4	60.08	27	59.98	59.90	-23	17,766	-0.13%
2022/04/20	18	59.09	10	59.17	58.90	8	18,011	0.04%
2022/04/19	9	60.13	4	60.38	59.30	5	18,412	0.03%
2022/04/18	14	59.50	8	59.49	59.00	6	18,403	0.03%
2022/04/15	23.1	58.94	3	58.70	58.40	20.1	18,432	0.11%
2022/04/14	6.9	61.56	1	62.40	60.80	5.9	18,655	0.03%
2022/04/13	9	62.23	10	61.93	62.40	-1	18,634	-0.01%
2022/04/12	18.1	62.03	18	61.83	60.90	0.1	18,821	0.00%
2022/04/11	25	64.52	11	63.47	62.60	14	18,728	0.07%
2022/04/08	4	67.98	6	68.03	68.00	-2	18,893	-0.01%
2022/04/07	60	68.61	3	68.37	68.00	57	18,970	0.30%
2022/04/06	18	68.37	18	68.61	69.40	0	19,232	0.00%
2022/04/01	77	67.80	14	68.31	69.00	63	19,662	0.32%
2022/03/31	114.1	69.09	12	69.02	68.90	102.1	19,841	0.51%	大買/鉅額交易
2022/03/30	16	70.12	4	69.93	69.80	12	19,946	0.06%
2022/03/29	12	70.34	8	70.26	70.00	4	20,416	0.02%
2022/03/28	24	68.51	12	69.18	70.50	12	20,327	0.06%
2022/03/25	23	73.24	16	74.26	71.10	7	20,092	0.03%
2022/03/24	44	76.50	13.5	76.24	76.30	30.5	19,374	0.16%
2022/03/23	11	78.59	6	78.78	79.00	5	19,064	0.03%
2022/03/22	7	76.93	3	76.63	77.20	4	19,631	0.02%
2022/03/21	2	76.25	6	76.82	75.80	-4	19,753	-0.02%
2022/03/18	4	75.20	9	74.67	75.30	-5	20,122	-0.02%
2022/03/17	5	73.04	7	73.86	74.90	-2	20,327	-0.01%
2022/03/16	7	71.46	11	71.15	70.40	-4	20,662	-0.02%
2022/03/15	2	71.10	0	0.00	70.20	2	21,408	0.01%
2022/03/14	12	72.67	11	73.27	72.50	1	23,269	0.00%
2022/03/11	1	71.00	2	71.00	71.40	-1	23,531	0.00%
2022/03/10	24	72.25	30	71.89	71.70	-6	24,096	-0.02%
2022/03/09	2	69.05	1	68.70	68.60	1	24,579	0.00%
2022/03/08	2	69.25	0	0.00	68.10	2	25,744	0.01%
2022/03/07	7.1	72.34	1	72.20	72.00	6.1	27,870	0.02%
2022/03/04	4	77.80	49	76.48	76.50	-45	30,560	-0.15%
2022/03/03	32	77.48	8	77.15	77.40	24	32,162	0.07%
2022/03/02	26	75.76	6.1	75.78	76.30	20	33,425	0.06%
2022/03/01	2	74.45	7	74.24	75.20	-5	35,505	-0.01%
2022/02/25	7	72.20	1	72.29	72.40	6	37,159	0.02%
2022/02/24	9.1	73.10	3	73.50	71.50	6.1	37,706	0.02%
2022/02/23	1	75.10	1	75.60	75.80	0	38,556	0.00%
2022/02/22	2	74.45	1	74.30	74.90	1	38,753	0.00%
2022/02/21	6	77.63	7	77.40	77.30	-1	38,827	0.00%
2022/02/18	1	76.80	4	77.58	78.30	-3	39,120	-0.01%
2022/02/17	7	77.56	7	77.17	77.00	0	39,815	0.00%
2022/02/16	5	78.92	5	78.86	78.10	0	39,830	0.00%
2022/02/15	11	78.73	10	78.91	77.80	1	40,095	0.00%
2022/02/14	30	78.86	18	78.33	77.80	12	40,215	0.03%
2022/02/11	48	79.47	63	79.13	79.70	-15	40,771	-0.04%
2022/02/10	36.1	77.10	30	77.58	78.10	6.1	40,750	0.01%
2022/02/09	9.2	74.73	11	74.91	74.70	-1.8	40,664	0.00%
2022/02/08	12.1	72.72	6	73.42	73.00	6.1	41,039	0.01%
2022/02/07	13	73.23	8	74.04	73.40	5	40,868	0.01%
2022/01/26	16	75.81	15	74.81	76.80	1	40,695	0.00%
2022/01/25	9	75.88	18	76.41	75.40	-9	41,051	-0.02%
2022/01/24	4	74.58	22	74.20	75.30	-18	41,508	-0.04%
2022/01/21	5	75.60	5	75.62	73.10	0	41,929	0.00%
2022/01/20	20	76.29	11	76.93	77.60	9	41,885	0.02%
2022/01/19	11	77.17	11	77.40	77.10	0	41,826	0.00%
2022/01/18	25	79.48	16	79.46	78.60	9	41,937	0.02%
2022/01/17	5	79.52	2	78.85	79.30	3	41,950	0.01%
2022/01/14	7	77.43	1	76.70	78.10	6	42,033	0.01%
2022/01/13	9.2	79.85	11	79.58	79.60	-1.8	42,427	0.00%
2022/01/12	16	80.12	2	80.70	78.20	14	42,420	0.03%
2022/01/11	3	78.83	3.1	79.12	78.30	-0.1	42,167	0.00%
2022/01/10	9	78.94	13	79.80	80.00	-4	42,243	-0.01%
2022/01/07	16	79.69	31.3	79.11	78.50	-15.3	42,337	-0.04%
2022/01/06	3	81.77	3	82.07	82.90	0	41,989	0.00%
2022/01/05	15	84.04	50	82.70	82.50	-35	42,144	-0.08%
2022/01/04	31	85.21	24	85.51	85.50	7	42,220	0.02%
2022/01/03	33	87.02	22	85.98	84.80	11	42,114	0.03%
2021/12/30	2.2	85.34	6	85.12	85.50	-3.8	42,011	-0.01%
2021/12/29	4	85.50	8	85.03	85.00	-4	42,044	-0.01%
2021/12/28	35	85.61	39	85.30	84.20	-4	41,934	-0.01%
2021/12/27	19	84.57	8	84.63	84.70	11	41,756	0.03%
2021/12/24	11.1	82.96	20	83.63	82.50	-9	41,692	-0.02%
2021/12/23	63.3	84.34	54	83.69	83.20	9.3	41,679	0.02%
2021/12/22	7	82.11	10	81.67	81.00	-3	41,410	-0.01%
2021/12/21	5	81.14	7.3	81.12	81.20	-2.3	41,428	-0.01%
2021/12/20	5	82.92	9	82.67	82.20	-4	41,361	-0.01%
2021/12/17	21	82.86	16	82.95	82.40	5	41,536	0.01%
2021/12/16	47.1	85.23	42	85.30	84.50	5.1	41,773	0.01%
2021/12/15	6	81.65	13	81.93	81.80	-7	41,044	-0.02%
2021/12/14	27	80.87	19	81.28	81.60	8	41,013	0.02%
2021/12/13	15	83.66	11	83.05	82.80	4	40,747	0.01%
2021/12/10	46	84.96	40	85.05	84.90	6	40,474	0.01%
2021/12/09	45.3	86.51	44	86.64	84.60	1.3	39,901	0.00%
2021/12/08	56	87.80	47	88.17	88.40	9	39,235	0.02%
2021/12/07	32	84.10	44.5	83.56	84.30	-12.5	37,600	-0.03%
2021/12/06	25	83.80	21	84.08	83.30	4	37,365	0.01%
2021/12/03	15	86.17	7	86.57	86.50	8	37,287	0.02%
2021/12/02	29	86.00	77.2	86.76	85.40	-48.2	37,252	-0.13%
2021/12/01	101	85.73	92	85.90	86.70	9	36,316	0.02%	大買/
2021/11/30	169.1	85.73	149.7	84.66	81.80	19.4	34,565	0.06%	大買/大賣/
2021/11/29	100	80.73	164.2	79.45	84.90	-64.2	32,731	-0.20%	大賣/
2021/11/26	71.8	77.46	31	78.26	77.20	40.8	31,324	0.13%
2021/11/25	101.8	77.13	93	77.42	79.70	8.7	30,253	0.03%	大買/
2021/11/24	38	75.72	84	76.05	76.40	-46	28,302	-0.16%
2021/11/23	31	69.80	340	69.62	69.50	-309	27,223	-1.14%	大賣/鉅額交易
2021/11/22	77	70.34	29	70.30	71.20	48	27,501	0.17%
2021/11/19	138	68.36	1	68.80	67.30	137	27,702	0.49%	大買/鉅額交易
2021/11/18	212	68.13	3	68.27	67.70	209	27,758	0.75%	大買/鉅額交易
2021/11/17	8	68.79	12	68.92	68.90	-4	27,904	-0.01%
2021/11/16	31	69.46	26	69.42	68.20	5	27,849	0.02%
2021/11/15	3	67.40	2	68.00	67.40	1	27,355	0.00%
2021/11/12	6	66.70	7	67.96	66.80	-1	27,411	0.00%
2021/11/11	5	68.52	3	68.90	68.60	2	27,191	0.01%
2021/11/10	14.3	69.99	24	70.14	69.60	-9.8	27,049	-0.04%
2021/11/09	6	68.80	17	68.85	68.30	-11	26,377	-0.04%
2021/11/08	5	67.30	22	68.10	66.60	-17	25,834	-0.07%
2021/11/05	46	67.76	45.2	67.05	66.30	0.8	25,599	0.00%
2021/11/04	1	65.10	1	65.30	64.70	0	25,211	0.00%
2021/11/03	13	64.42	9.1	64.35	64.10	3.9	25,388	0.02%
2021/11/02	10	67.01	21.2	67.17	65.50	-11.2	25,396	-0.04%
2021/11/01	25.1	67.34	24.1	67.19	68.00	1	25,138	0.00%
2021/10/29	62.2	63.64	53	63.85	64.20	9.2	24,825	0.04%
2021/10/28	21	63.01	27	62.42	61.60	-6	24,286	-0.02%
2021/10/27	6	61.80	6	61.98	62.10	0	24,335	0.00%
2021/10/26	29.3	61.91	26	61.53	61.20	3.3	24,811	0.01%
2021/10/25	14	61.16	12	61.23	61.60	2	25,087	0.01%
2021/10/22	10	61.68	29	61.90	62.00	-19	25,756	-0.07%
2021/10/21	46.1	61.64	67	61.60	60.50	-20.9	26,940	-0.08%
2021/10/20	23	58.50	15	58.73	58.30	8	27,151	0.03%
2021/10/19	9	57.57	13	57.32	57.10	-4	27,572	-0.01%
2021/10/18	9	57.04	11	57.00	56.80	-2	28,329	-0.01%
2021/10/15	5	57.64	16	57.91	58.80	-11	28,865	-0.04%
2021/10/14	28	55.67	29	55.32	55.10	-1	29,007	0.00%
2021/10/13	55	56.37	38	56.24	54.90	17	29,386	0.06%
2021/10/12	18	58.98	14	58.21	57.70	4	29,393	0.01%
2021/10/08	18	61.01	11	61.26	61.30	7	29,452	0.02%
2021/10/07	27	61.50	26	61.60	62.10	1	29,875	0.00%
2021/10/06	26	59.10	21	59.79	58.50	5	31,380	0.02%
2021/10/05	18	57.28	19	58.05	60.40	-1	32,249	0.00%
2021/10/04	32	59.60	31	60.25	58.20	1	32,428	0.00%
2021/10/01	42	60.81	39	61.33	60.50	3	33,205	0.01%
2021/09/30	16	63.31	17	63.11	63.60	-1	34,625	0.00%
2021/09/29	39	63.63	20.5	64.13	63.20	18.5	34,630	0.05%
2021/09/28	15	67.86	10	67.24	67.10	5	34,636	0.01%
2021/09/27	13.1	68.35	16	69.24	68.10	-2.9	34,805	-0.01%
2021/09/24	13	69.78	6	70.10	69.00	7	35,209	0.02%
2021/09/23	6	70.38	4	70.53	69.60	2	35,387	0.01%
2021/09/22	7	68.89	5	69.38	69.30	2	35,842	0.01%
2021/09/17	6.5	68.53	56	69.17	69.40	-49.5	36,073	-0.14%
2021/09/16	57	68.84	13	69.05	69.00	44	36,748	0.12%
2021/09/15	8	66.85	2	67.00	67.10	6	37,667	0.02%
2021/09/14	11	68.36	10	68.40	68.10	1	39,322	0.00%
2021/09/13	5	68.50	1	69.30	68.30	4	40,604	0.01%
2021/09/10	13	68.19	7	68.09	69.30	6	41,229	0.01%
2021/09/09	8	66.58	17	66.84	67.00	-9	43,160	-0.02%
2021/09/08	15	65.41	28	66.37	65.00	-13	43,523	-0.03%
2021/09/07	12	68.74	7	69.27	68.60	5	43,238	0.01%
2021/09/06	4	71.15	15	70.75	70.60	-11	42,950	-0.03%
2021/09/03	7	71.49	24	71.17	72.00	-17	42,853	-0.04%
2021/09/02	33	71.45	31	71.13	68.80	2	43,072	0.00%
2021/09/01	2	70.20	5	70.00	70.70	-3	42,978	-0.01%
2021/08/31	10	70.14	4	69.88	70.40	6	43,744	0.01%
2021/08/30	18	69.81	25	69.00	69.60	-7	43,580	-0.02%
2021/08/27	10	70.15	5	69.64	68.70	5	43,718	0.01%
2021/08/26	47	69.51	70	70.10	70.20	-23	43,464	-0.05%
2021/08/25	58	68.39	27.5	68.69	68.70	30.5	42,798	0.07%
2021/08/24	24	65.53	7	65.23	64.60	17	41,825	0.04%
2021/08/23	8	64.25	17	64.41	64.90	-9	41,991	-0.02%
2021/08/20	4	62.00	3	62.30	62.00	1	42,002	0.00%
2021/08/19	30	60.91	37	61.62	60.00	-7	42,029	-0.02%
2021/08/18	10	58.25	19	58.32	60.30	-9	42,809	-0.02%
2021/08/17	16	58.34	3	58.60	56.00	13	42,930	0.03%
2021/08/16	8	59.43	8	60.40	59.20	0	42,830	0.00%
2021/08/13	12	61.31	3	63.10	59.80	9	42,736	0.02%
2021/08/12	9	62.54	8	63.15	63.00	1	42,761	0.00%
2021/08/11	9	62.48	14	63.14	63.00	-5	42,854	-0.01%
2021/08/10	15	63.83	13	63.22	62.70	2	42,903	0.00%
2021/08/09	5	66.40	56	67.94	65.50	-51	43,104	-0.12%
2021/08/06	53	69.44	42	71.38	69.30	11	43,250	0.03%
2021/08/05	37	71.73	9	71.39	71.60	28	43,441	0.06%
2021/08/04	15	71.42	22	71.22	69.70	-7	43,842	-0.02%
2021/08/03	2	69.30	3	69.77	69.00	-1	43,935	0.00%
2021/08/02	8	68.96	9	69.57	68.70	-1	44,212	0.00%
2021/07/30	30	72.07	26	70.77	69.80	4	44,358	0.01%
2021/07/29	9	69.37	26	69.35	71.80	-17	44,148	-0.04%
2021/07/28	26	67.20	75.1	66.59	67.60	-49.1	44,340	-0.11%
2021/07/27	122.1	72.97	46	73.70	71.70	76.1	44,608	0.17%	大買/
2021/07/26	33	71.42	30	71.11	71.20	3	43,726	0.01%
2021/07/23	22	70.08	26	68.73	67.90	-4	43,313	-0.01%
2021/07/22	47	69.50	61	69.63	69.30	-14	43,250	-0.03%
2021/07/21	33	66.99	35	67.59	66.40	-2	43,084	0.00%
2021/07/20	41	66.19	35	66.62	65.10	6	44,059	0.01%
2021/07/19	18	66.34	14	67.10	67.10	4	45,994	0.01%
2021/07/16	6	65.45	2.2	64.57	65.10	3.8	47,289	0.01%
2021/07/15	4	66.40	3	65.30	65.50	1	50,274	0.00%
2021/07/14	11	67.05	11	67.19	66.50	0	51,027	0.00%
2021/07/13	89	70.06	96	69.09	67.10	-7	50,995	-0.01%
2021/07/12	64	66.77	42	66.44	67.70	22	49,305	0.04%
2021/07/09	12.5	64.23	5.2	64.29	63.90	7.3	48,631	0.02%
2021/07/08	75	65.51	65	65.88	64.20	10	49,415	0.02%
2021/07/07	32	64.73	67	64.49	65.70	-35	49,823	-0.07%
2021/07/06	2	60.70	11	61.52	60.70	-9	49,067	-0.02%
2021/07/05	18	62.15	18	61.83	62.00	0	50,883	0.00%
2021/07/02	11	60.94	14	60.69	61.30	-3	51,926	-0.01%
2021/07/01	29	59.80	10	59.36	58.80	19	52,148	0.04%
2021/06/30	16	62.04	11	61.87	61.10	5	51,772	0.01%
2021/06/29	21	62.69	52	62.48	62.00	-31	51,477	-0.06%
2021/06/28	34	61.02	31	61.08	61.00	3	50,641	0.01%
2021/06/25	30.1	61.98	55	61.57	60.90	-24.9	50,287	-0.05%
2021/06/24	39	63.05	13	62.86	62.80	26	49,465	0.05%
2021/06/23	56	61.95	73.4	62.20	64.50	-17.4	48,366	-0.04%
2021/06/22	16	60.88	92	60.59	59.60	-76	46,598	-0.16%
2021/06/21	65	58.86	36	58.63	59.20	29	45,198	0.06%
2021/06/18	148.1	59.06	154	59.03	58.00	-5.9	44,400	-0.01%	大買/大賣/
2021/06/17	18	54.86	23	55.21	56.50	-5	42,212	-0.01%
2021/06/16	32	54.42	18	53.59	53.20	14	41,615	0.03%
2021/06/15	28	54.30	50	54.44	54.50	-22	41,494	-0.05%
2021/06/11	9	54.22	6	54.15	53.70	3	41,405	0.01%
2021/06/10	58	56.07	40	55.75	55.10	18	41,386	0.04%
2021/06/09	41	54.56	114	55.32	54.50	-73	40,538	-0.18%	大賣/
2021/06/08	74	54.02	53	54.73	53.40	21	39,603	0.05%
2021/06/07	7	51.06	10	51.09	52.30	-3	38,610	-0.01%
2021/06/04	84	52.21	11	52.12	51.50	73	38,533	0.19%
2021/06/03	74	51.73	79	52.21	52.70	-5	38,248	-0.01%
2021/06/02	4	51.10	8	52.01	50.70	-4	37,984	-0.01%
2021/06/01	15	52.36	2	51.95	51.60	13	37,889	0.03%
2021/05/28	27	51.07	16	51.13	50.80	11	37,541	0.03%
2021/05/27	16	49.83	35	49.98	50.00	-19	37,595	-0.05%
2021/05/26	58	50.62	32	50.71	49.65	26	38,069	0.07%
2021/05/25	18	48.34	21	48.16	49.35	-3	37,991	-0.01%
2021/05/24	3	43.70	108	44.21	44.90	-105	37,818	-0.28%	大賣/鉅額交易
2021/05/21	26	43.80	21.3	43.97	44.10	4.7	37,958	0.01%
2021/05/20	108	43.67	2.1	42.91	42.90	105.9	38,330	0.28%	大買/鉅額交易
2021/05/19	28	44.75	26.1	45.24	45.55	1.9	38,318	0.00%
2021/05/18	17	44.14	22	44.33	45.15	-5	38,251	-0.01%
2021/05/17	23	41.81	47.4	42.20	41.35	-24.4	38,136	-0.06%
2021/05/14	14	46.80	5	47.07	44.45	9	37,652	0.02%
2021/05/13	13	45.41	20	46.19	46.10	-7	37,223	-0.02%
2021/05/12	65.2	46.51	92	47.49	45.20	-26.8	36,716	-0.07%
2021/05/11	44.2	48.66	74	48.59	48.10	-29.8	35,969	-0.08%
2021/05/10	25	51.94	112.3	52.37	51.50	-87.3	35,516	-0.25%	大賣/
2021/05/07	126	54.03	26	54.05	54.70	100	35,156	0.28%	大買/
2021/05/06	19.1	52.11	22	51.99	51.20	-2.9	34,824	-0.01%
2021/05/05	21	53.21	12	53.86	51.80	9	34,990	0.03%
2021/05/04	35	54.09	86.2	52.41	55.20	-51.2	34,372	-0.15%
2021/05/03	18.1	57.23	54	57.67	54.90	-35.9	33,362	-0.11%
2021/04/29	23.3	57.60	97	57.33	58.00	-73.8	32,885	-0.22%
2021/04/28	115.1	57.96	44	57.64	56.90	71.1	32,626	0.22%	大買/
2021/04/27	50	56.61	30	56.98	56.10	20	32,409	0.06%
2021/04/26	236	60.33	160	59.64	58.80	76	31,778	0.24%	大買/大賣/
2021/04/23	170	57.08	146.2	57.69	58.30	23.8	30,344	0.08%	大買/大賣/
2021/04/22	65	56.62	63	55.99	53.00	2	29,151	0.01%
2021/04/21	85.2	56.87	570.2	57.12	56.40	-485	27,746	-1.75%	大賣/鉅額交易
2021/04/20	26	50.47	26	52.22	52.90	0	24,892	0.00%
2021/04/19	31	47.28	28	47.67	48.15	3	23,884	0.01%
2021/04/16	1	46.00	65	46.58	46.15	-64	23,470	-0.27%
2021/04/15	204	46.01	15	46.24	46.50	189	23,342	0.81%	大買/鉅額交易
2021/04/14	201	46.01	306	45.76	46.55	-105	23,124	-0.45%	大買/大賣/鉅額交易
2021/04/13	128	49.77	85	49.60	48.20	43	22,165	0.19%	大買/
2021/04/12	128	49.66	612	49.23	48.60	-484	20,842	-2.32%	大買/大賣/鉅額交易
2021/04/09	381	48.73	43	48.79	48.55	338	20,153	1.68%	大買/鉅額交易
2021/04/08	246	47.26	81	46.52	48.00	165	18,280	0.90%	大買/鉅額交易
2021/04/07	24	43.49	27	43.54	43.65	-3	17,193	-0.02%
2021/04/06	8	41.86	27	42.09	42.45	-19	17,560	-0.11%
2021/04/01	70	41.79	64	41.80	41.75	6	17,712	0.03%
2021/03/31	7	41.65	18	41.42	42.20	-11	17,669	-0.06%
2021/03/30	13	41.31	16	41.33	41.25	-3	17,764	-0.02%
2021/03/29	20	41.55	55	41.46	41.60	-35	18,033	-0.19%
2021/03/26	24.1	41.05	2	41.03	41.15	22.1	18,784	0.12%
2021/03/25	11	41.15	8	41.06	41.05	3	18,873	0.02%
2021/03/24	2	41.08	5	41.00	41.00	-3	19,006	-0.02%
2021/03/23	33.1	41.49	19	41.35	41.15	14.1	19,321	0.07%
2021/03/22	6	41.63	1	41.60	41.60	5	19,501	0.03%
2021/03/19	12	41.43	9	41.54	41.55	3	19,841	0.02%
2021/03/18	26	42.40	15	42.33	42.20	11	20,037	0.05%
2021/03/17	96	43.41	28	43.20	43.00	68	20,750	0.33%
2021/03/16	24	42.81	32	42.36	43.30	-8	21,165	-0.04%
2021/03/15	6	41.51	5	41.55	41.55	1	23,087	0.00%
2021/03/12	13.1	41.14	5	41.00	41.25	8.1	24,180	0.03%
2021/03/11	20.1	40.83	10	40.93	41.15	10.1	25,079	0.04%
2021/03/10	25.3	40.63	0	0.00	40.30	25.3	27,227	0.09%
2021/03/09	34	40.39	30	40.79	40.80	4	28,202	0.01%
2021/03/08	10	42.28	16	41.99	41.60	-6	28,620	-0.02%
2021/03/05	16	41.05	5	41.05	40.85	11	29,173	0.04%
2021/03/04	5	41.90	5	42.25	42.00	0	29,757	0.00%
2021/03/03	20	42.43	10	42.30	42.45	10	29,771	0.03%
2021/03/02	37	45.02	38	43.66	43.20	-1	29,757	0.00%
2021/02/26	55	45.28	15	45.88	44.80	40	29,441	0.14%
2021/02/25	12	45.22	38.2	44.92	46.50	-26.2	28,947	-0.09%
2021/02/24	2	43.48	28	44.16	42.90	-26	28,334	-0.09%
2021/02/23	11	43.55	7	43.94	43.40	4	28,170	0.01%
2021/02/22	36	43.87	23	43.39	43.50	13	27,996	0.05%
2021/02/19	1	42.95	2	43.15	43.25	-1	27,507	0.00%
2021/02/18	3	42.30	12	41.95	42.45	-9	27,405	-0.03%
2021/02/17	13	40.94	6	40.94	40.90	7	27,170	0.03%
2021/02/05	3	39.05	0	0.00	38.65	3	26,937	0.01%
2021/02/04	0	0.00	2	39.28	38.95	-2	26,891	-0.01%
2021/02/03	4	39.80	1	39.40	39.40	3	26,883	0.01%
2021/02/02	0	0.00	1	39.95	39.70	-1	26,830	0.00%
2021/02/01	1	39.00	2	39.05	39.00	-1	26,794	0.00%
2021/01/29	0	0.00	10	39.55	40.00	-10	26,700	-0.04%
2021/01/27	14	41.76	13	41.53	41.45	1	26,466	0.00%
2021/01/26	1	40.20	2	40.25	40.20	-1	25,920	0.00%
2021/01/22	4	40.29	5	40.22	40.45	-1	25,767	0.00%
2021/01/21	1.4	39.51	2	38.28	38.35	-0.6	25,526	0.00%
2021/01/20	1	41.40	1	41.90	39.20	0	25,271	0.00%
2021/01/19	12	43.15	20	43.53	42.95	-8	24,844	-0.03%
2021/01/18	44	43.20	11	42.85	43.45	33	24,675	0.13%
2021/01/15	20.2	44.12	19	44.95	43.85	1.2	24,390	0.01%
2021/01/14	4	43.99	6	43.83	43.35	-2	23,214	-0.01%
2021/01/13	23	43.27	18	43.00	43.20	5	22,781	0.02%
2021/01/12	4	42.03	2	42.58	41.90	2	22,334	0.01%
2021/01/11	7	42.30	5	42.70	42.95	2	22,159	0.01%
2021/01/08	1	42.20	1	42.45	42.00	0	22,102	0.00%
2021/01/05	0	0.00	1	41.70	42.25	-1	21,936	0.00%
2021/01/04	3	42.08	1	42.50	41.80	2	21,825	0.01%
2020/12/31	5	43.47	1	42.80	42.80	4	21,588	0.02%
2020/12/30	12	43.87	7	44.01	43.65	5	21,398	0.02%
2020/12/29	16	43.74	12	44.18	43.90	4	21,047	0.02%
2020/12/28	2	41.20	4	41.46	42.65	-2	20,134	-0.01%
2020/12/25	1	41.80	13	42.50	41.70	-12	19,751	-0.06%
2020/12/24	1	42.25	0	0.00	42.20	1	19,574	0.01%
2020/12/23	10	42.69	5	42.79	42.60	5	19,383	0.03%
2020/12/22	20	43.20	30.2	42.62	41.80	-10.2	19,094	-0.05%
2020/12/21	2	41.25	7	40.99	41.50	-5	18,269	-0.03%
2020/12/18	16	41.38	0	0.00	41.10	16	18,105	0.09%
2020/12/17	31	41.31	20	41.54	41.10	11	17,956	0.06%
2020/12/16	5.6	42.59	5	42.83	42.50	0.6	17,643	0.00%
2020/12/15	43	42.51	38	43.52	41.60	5	17,424	0.03%
2020/12/14	2.9	43.76	30	43.97	43.40	-27.1	17,103	-0.16%
2020/12/11	61	44.39	40	44.24	44.25	21	16,861	0.12%
2020/12/10	36	45.07	10	44.93	44.05	26	15,993	0.16%
2020/12/09	45.5	47.14	57	46.47	45.70	-11.5	15,207	-0.08%
2020/12/08	51	45.59	43	44.82	45.70	8	13,020	0.06%
2020/12/07	51.4	43.76	106	44.42	43.05	-54.7	11,934	-0.46%	大賣/
2020/12/04	144	43.75	83	43.40	44.30	61	11,044	0.55%	大買/
2020/12/03	14	42.26	28	41.21	42.55	-14	8,896	-0.16%
2020/12/02	11	39.11	14	38.91	38.70	-3	8,094	-0.04%
2020/12/01	57	38.81	34	38.81	38.70	23	7,662	0.30%
2020/11/30	18	38.52	25	38.22	37.75	-7	7,067	-0.10%
2020/11/27	1	36.15	1	36.25	36.20	0	6,504	0.00%
2020/11/26	7	36.20	16	35.97	36.25	-9	6,560	-0.14%
2020/11/25	3	35.63	1	35.00	35.25	2	6,471	0.03%
2020/11/24	9	35.79	21	35.82	35.40	-12	6,440	-0.19%
2020/11/23	6	35.37	31	35.38	35.95	-25	6,216	-0.40%
2020/11/20	10	34.30	13	34.08	34.35	-3	5,793	-0.05%
2020/11/19	11	33.98	2	34.00	33.85	9	5,733	0.16%
2020/11/17	0	0.00	3	33.95	33.50	-3	5,675	-0.05%
2020/11/16	7	33.06	1	33.10	33.15	6	5,760	0.10%
2020/11/12	0	0.00	1	32.85	32.55	-1	6,027	-0.02%
2020/11/11	7	32.93	0	0.00	32.85	7	6,233	0.11%
2020/11/09	1	32.55	12	32.55	32.55	-11	6,280	-0.18%
2020/11/06	0	0.00	4	32.64	32.40	-4	6,308	-0.06%
2020/11/05	1	32.95	0	0.00	32.70	1	6,374	0.02%
2020/11/04	0	0.00	4	32.65	32.60	-4	6,454	-0.06%
2020/11/03	20	32.83	8	32.72	32.90	12	6,647	0.18%
2020/11/02	4	32.33	4	32.15	32.50	0	6,846	0.00%
2020/10/30	0	0.00	1	32.15	31.65	-1	6,946	-0.01%
2020/10/29	0	0.00	8	32.12	32.35	-8	7,069	-0.11%
2020/10/28	2	32.90	3	32.95	32.85	-1	7,182	-0.01%
2020/10/27	12	33.33	10	33.40	33.40	2	7,980	0.03%
2020/10/26	1	33.90	3	33.60	33.55	-2	8,108	-0.02%
2020/10/23	1	33.90	0	0.00	33.90	1	8,170	0.01%
2020/10/22	1	34.70	0	0.00	34.20	1	8,650	0.01%
2020/10/20	0	0.00	5	34.50	34.10	-5	8,904	-0.06%
2020/10/19	13	34.61	7	34.46	34.50	6	8,956	0.07%
2020/10/16	18	35.37	16	35.10	34.50	2	8,991	0.02%
2020/10/15	40	35.44	15	35.39	35.60	25	8,927	0.28%
2020/10/14	2	34.03	2	34.10	34.25	0	8,613	0.00%
2020/10/12	2	33.58	1	33.70	33.50	1	8,986	0.01%
2020/10/07	1	34.35	0	0.00	34.40	1	9,079	0.01%
2020/10/06	1	34.55	0	0.00	34.25	1	9,169	0.01%
2020/10/05	5	34.45	6	34.18	34.10	-1	9,303	-0.01%
2020/09/30	0	0.00	2	33.95	34.15	-2	9,459	-0.02%
2020/09/28	3	33.95	11	34.25	33.90	-8	9,959	-0.08%
2020/09/25	3	33.38	16	33.59	33.25	-13	10,610	-0.12%
2020/09/23	3	34.62	1	34.60	34.55	2	11,120	0.02%
2020/09/22	0	0.00	6	34.28	34.55	-6	11,169	-0.05%
2020/09/21	1	35.80	2	35.03	34.90	-1	11,158	-0.01%
2020/09/18	2	36.10	0	0.00	35.75	2	11,133	0.02%
2020/09/17	9	35.89	13	35.71	36.10	-4	11,111	-0.04%
2020/09/16	21	35.90	32	35.68	35.45	-11	10,976	-0.10%
2020/09/14	1	35.00	0	0.00	35.10	1	11,011	0.01%
2020/09/11	1	35.05	11	35.38	35.05	-10	11,033	-0.09%
2020/09/10	3	35.85	1	36.05	35.45	2	11,042	0.02%
2020/09/09	7	34.99	2	35.38	35.90	5	11,088	0.05%
2020/09/08	1	35.45	1	35.30	35.25	0	11,062	0.00%
2020/09/07	7	36.80	8	36.47	35.50	-1	11,222	-0.01%
2020/09/04	12	35.66	4	35.80	36.00	8	10,950	0.07%
2020/09/03	3	35.48	4	35.79	35.35	-1	10,853	-0.01%
2020/09/02	34	35.64	3	35.35	35.60	31	10,878	0.28%
2020/09/01	3	34.90	3	34.95	34.85	0	11,131	0.00%
2020/08/31	6	34.55	4	34.68	34.80	2	10,967	0.02%
2020/08/28	2	34.08	0	0.00	34.40	2	10,840	0.02%
2020/08/27	14	34.83	2	34.43	35.15	12	10,857	0.11%
2020/08/26	1	33.85	2	34.13	33.90	-1	10,986	-0.01%
2020/08/25	1	33.65	0	0.00	33.60	1	11,005	0.01%
2020/08/21	2	33.43	2	33.55	33.65	0	11,014	0.00%
2020/08/20	5	33.06	2	34.25	33.00	3	11,012	0.03%
2020/08/19	4	36.34	0	0.00	35.65	4	10,851	0.04%
2020/08/18	1	36.60	0	0.00	36.45	1	10,844	0.01%
2020/08/17	1	36.50	10	36.45	36.85	-9	10,705	-0.08%
2020/08/14	2	35.25	1	35.20	35.40	1	10,541	0.01%
2020/08/11	8	35.91	0	0.00	35.40	8	10,619	0.08%
2020/08/10	0	0.00	1	35.30	35.20	-1	10,633	-0.01%
2020/08/07	1	35.85	0	0.00	35.75	1	10,730	0.01%
2020/08/06	0	0.00	4	37.20	37.45	-4	10,749	-0.04%
2020/08/04	1	37.10	12	36.99	37.10	-11	10,597	-0.10%
2020/08/03	0	0.00	24	36.70	36.85	-24	10,564	-0.23%
2020/07/31	33	37.27	108	37.19	37.15	-75	10,441	-0.72%	大賣/
2020/07/30	83	36.07	2	36.13	36.35	81	9,654	0.84%
2020/07/29	0	0.00	2	35.63	35.50	-2	9,631	-0.02%
2020/07/28	8	36.95	6	36.23	35.65	2	9,736	0.02%
2020/07/27	1	34.70	15	35.06	35.25	-14	9,497	-0.15%
2020/07/24	3	34.42	2	35.25	34.25	1	9,370	0.01%
2020/07/23	10	35.35	10	34.95	34.85	0	9,367	0.00%
2020/07/22	1	35.20	0	0.00	35.05	1	9,487	0.01%
2020/07/21	14	35.23	5	35.36	34.85	9	9,454	0.10%
2020/07/20	1	34.45	0	0.00	34.50	1	9,423	0.01%
2020/07/17	3	34.83	0	0.00	34.85	3	9,443	0.03%
2020/07/16	8	35.38	15	35.23	35.60	-7	9,483	-0.07%
2020/07/15	0	0.00	3	33.95	34.20	-3	9,227	-0.03%
2020/07/14	1	33.55	0	0.00	33.50	1	9,231	0.01%
2020/07/13	2	34.38	5	34.55	34.30	-3	9,247	-0.03%
2020/07/10	11	35.80	1	35.80	35.55	10	9,270	0.11%
2020/07/09	5	37.10	2	37.08	36.70	3	9,162	0.03%
2020/07/08	5	37.44	2	37.00	37.20	3	9,011	0.03%
2020/07/07	8	36.78	0	0.00	37.00	8	8,909	0.09%
2020/07/06	7	38.76	29	38.84	38.55	-22	8,697	-0.25%
2020/07/03	14	36.05	28	35.06	36.45	-14	8,188	-0.17%
2020/07/02	6	34.02	1	34.20	34.20	5	7,697	0.06%
2020/07/01	1	33.80	0	0.00	33.80	1	7,699	0.01%
2020/06/30	2	33.35	15	33.52	33.40	-13	7,723	-0.17%
2020/06/29	0	0.00	7	33.01	33.00	-7	7,759	-0.09%
2020/06/23	3	33.80	2	33.70	33.55	1	7,879	0.01%
2020/06/22	2	33.50	0	0.00	33.50	2	7,964	0.03%
2020/06/19	1	33.85	1	34.15	33.60	0	8,082	0.00%
2020/06/17	0	0.00	4	33.50	33.75	-4	8,047	-0.05%
2020/06/15	7	33.55	10	33.72	33.30	-3	8,200	-0.04%
2020/06/12	38	33.29	32	33.79	34.15	6	8,265	0.07%
2020/06/11	5	32.93	0	0.00	32.75	5	8,149	0.06%
2020/06/10	1	33.65	6	33.98	33.70	-5	8,183	-0.06%
2020/06/08	3	34.42	12	34.98	34.85	-9	8,405	-0.11%
2020/06/05	10	33.90	2	34.00	33.90	8	8,023	0.10%
2020/06/03	9	34.11	0	0.00	34.15	9	8,189	0.11%
2020/06/02	5	34.52	6	34.34	34.55	-1	8,115	-0.01%
2020/06/01	0	0.00	1	33.50	33.60	-1	7,927	-0.01%
2020/05/29	1	33.05	0	0.00	32.75	1	7,968	0.01%
2020/05/26	5	33.95	0	0.00	33.50	5	8,744	0.06%
2020/05/25	0	0.00	4	33.38	33.70	-4	8,973	-0.04%
2020/05/22	1	33.30	2	32.65	32.60	-1	8,967	-0.01%
2020/05/21	4	33.60	0	0.00	33.65	4	8,967	0.04%
2020/05/20	7	33.47	15	33.30	33.55	-8	9,054	-0.09%
2020/05/19	10	32.80	0	0.00	33.20	10	9,104	0.11%
2020/05/18	1	33.05	11	32.89	32.40	-10	9,309	-0.11%
2020/05/15	10	33.72	7	34.05	33.45	3	9,366	0.03%
2020/05/14	10	34.26	1	34.10	33.70	9	9,582	0.09%
2020/05/13	0	0.00	14	34.18	34.40	-14	9,598	-0.15%
2020/05/12	8	33.78	5	33.94	33.40	3	9,448	0.03%
2020/05/11	15	33.15	7	32.98	33.05	8	9,464	0.08%
2020/05/08	7	33.34	8	33.03	32.70	-1	9,395	-0.01%
2020/05/07	1	32.55	1	32.65	32.70	0	9,277	0.00%
2020/05/06	2	32.60	0	0.00	32.35	2	9,233	0.02%
2020/05/05	4	33.11	4	33.00	32.55	0	9,207	0.00%
2020/05/04	15	32.67	16	32.54	32.85	-1	9,141	-0.01%
2020/04/30	27	31.86	20	32.15	32.70	7	8,989	0.08%
2020/04/29	31	31.20	41	30.86	30.90	-10	8,825	-0.11%
2020/04/28	21	30.91	104	31.32	30.95	-83	8,819	-0.94%	大賣/
2020/04/27	101	30.62	12	30.32	30.70	89	8,850	1.01%	大買/
2020/04/24	3	29.40	1	29.45	29.40	2	8,714	0.02%
2020/04/23	3	29.43	2	29.40	29.30	1	8,710	0.01%
2020/04/22	0	0.00	1	29.00	29.05	-1	8,702	-0.01%
2020/04/21	6	29.56	5	29.76	28.75	1	8,808	0.01%
2020/04/17	7	29.37	5	28.98	28.80	2	8,765	0.02%
2020/04/16	5	29.10	2	29.13	29.10	3	8,703	0.03%
2020/04/15	9	29.21	7	29.01	29.05	2	8,664	0.02%
2020/04/14	0	0.00	1	28.65	28.65	-1	8,655	-0.01%
2020/04/13	0.9	28.15	0	0.00	28.00	0.9	8,677	0.01%
2020/04/10	1	28.35	0	0.00	28.30	1	8,761	0.01%
2020/04/09	1	29.40	6	28.46	28.45	-5	9,015	-0.06%
2020/04/08	12	28.20	5	28.65	28.90	7	9,001	0.08%
2020/04/07	5	27.10	2	27.30	27.30	3	8,905	0.03%
2020/04/06	0	0.00	3	26.45	26.60	-3	9,145	-0.03%
2020/04/01	5	25.95	2	26.25	26.15	3	9,526	0.03%
2020/03/31	1	25.80	6	25.67	25.95	-5	9,491	-0.05%
2020/03/27	3	25.82	1	26.55	25.60	2	9,646	0.02%
2020/03/26	0	0.00	1	26.00	26.05	-1	9,570	-0.01%
2020/03/25	3	26.03	1	26.10	26.00	2	9,519	0.02%
2020/03/23	1	22.65	2	22.90	22.60	-1	9,873	-0.01%
2020/03/20	2	24.15	2	23.85	24.30	0	10,014	0.00%
2020/03/19	2	23.10	0	0.00	22.55	2	10,038	0.02%
2020/03/18	2	26.10	1	25.85	25.05	1	10,011	0.01%
2020/03/17	2	25.83	10	25.38	25.05	-8	10,270	-0.08%
2020/03/16	6	28.14	6	27.68	26.45	0	10,196	0.00%
2020/03/13	8	27.21	18	27.40	27.90	-10	10,206	-0.10%
2020/03/12	18	30.54	13	30.50	30.20	5	10,016	0.05%
2020/03/11	9	32.88	28	32.98	32.40	-19	10,010	-0.19%
2020/03/10	25	32.88	1	32.20	33.05	24	10,412	0.23%
2020/03/09	7	33.46	5	33.61	33.00	2	10,701	0.02%
2020/03/06	0	0.00	27	34.80	34.75	-27	10,583	-0.26%
2020/03/05	27	35.30	1	35.35	35.20	26	10,574	0.25%
2020/03/04	1	34.70	0	0.00	34.85	1	10,516	0.01%
2020/03/03	39	35.85	19	35.50	35.15	20	10,472	0.19%
2020/03/02	7	34.44	1	34.40	35.50	6	10,424	0.06%
2020/02/27	6	34.73	2	34.45	34.15	4	10,167	0.04%
2020/02/26	1	34.80	41	35.03	36.00	-40	9,735	-0.41%
2020/02/25	36	35.14	2	34.60	35.15	34	9,448	0.36%
2020/02/24	1	35.05	1	35.00	35.00	0	9,393	0.00%
2020/02/21	2	35.40	2	34.80	35.40	0	9,348	0.00%
2020/02/20	4	35.36	2	35.18	35.00	2	9,230	0.02%
2020/02/19	2	34.95	11	35.32	35.30	-9	9,113	-0.10%
2020/02/18	11	34.78	14	34.69	34.65	-3	8,882	-0.03%
2020/02/17	14	34.68	9	35.18	34.65	5	8,773	0.06%
2020/02/14	3	33.87	3	33.92	34.00	0	8,475	0.00%
2020/02/13	0	0.00	4	33.60	33.50	-4	8,308	-0.05%
2020/02/12	9	32.99	4	33.74	33.60	5	8,348	0.06%
2020/02/10	1	31.25	2	31.15	31.60	-1	8,344	-0.01%
2020/02/07	10	32.00	0	0.00	31.85	10	8,493	0.12%
2020/02/06	0	0.00	1	32.20	32.40	-1	8,669	-0.01%
2020/02/05	0	0.00	3	32.30	31.80	-3	8,800	-0.03%
2020/02/04	1	32.00	1	32.10	32.10	0	8,800	0.00%
2020/02/03	5	30.09	14	30.77	31.20	-9	8,871	-0.10%
2020/01/31	3	32.73	3	32.43	32.50	0	8,827	0.00%
2020/01/30	1	32.85	13	32.72	32.25	-12	9,107	-0.13%
2020/01/20	10	35.75	2	35.80	35.80	8	9,084	0.09%
2020/01/17	8	35.69	5	35.65	35.45	3	9,265	0.03%
2020/01/16	1	35.40	1	35.45	35.45	0	9,526	0.00%
2020/01/15	17	35.72	5	35.80	35.55	12	9,835	0.12%
2020/01/14	0	0.00	1	35.20	35.40	-1	9,947	-0.01%
2020/01/09	3	34.50	0	0.00	34.30	3	11,048	0.03%
2020/01/08	3	34.18	0	0.00	34.00	3	11,063	0.03%
2020/01/07	0	0.00	1	34.80	34.80	-1	11,090	-0.01%
2020/01/06	2	35.60	0	0.00	35.20	2	11,228	0.02%
2020/01/03	16	37.01	15	36.62	36.25	1	11,149	0.01%
2020/01/02	4	36.89	2	36.93	36.90	2	10,906	0.02%
2019/12/31	1	36.60	2	36.95	36.35	-1	10,825	-0.01%
2019/12/30	20	37.43	25	37.24	37.10	-5	10,750	-0.05%
2019/12/27	24	37.01	15	36.76	37.30	9	10,473	0.09%
2019/12/25	2	36.45	4	36.45	36.10	-2	10,177	-0.02%
2019/12/19	2	35.93	0	0.00	35.90	2	10,473	0.02%
2019/12/18	1	36.85	7	37.25	36.30	-6	10,454	-0.06%
2019/12/17	2	35.90	4	36.50	36.60	-2	10,055	-0.02%
2019/12/16	2	36.05	5	36.24	36.05	-3	10,068	-0.03%
2019/12/13	2	35.68	1	36.15	35.60	1	9,918	0.01%
2019/12/12	3	36.48	2	36.58	35.50	1	9,803	0.01%
2019/12/11	0	0.00	31	35.55	35.50	-31	9,404	-0.33%
2019/12/10	11	35.00	0	0.00	35.75	11	9,363	0.12%
2019/12/09	1	35.45	0	0.00	35.30	1	9,240	0.01%
2019/12/06	2	35.38	16	35.45	35.55	-14	9,233	-0.15%
2019/12/05	44	35.71	38	35.46	35.25	6	9,090	0.07%
2019/12/04	35	34.74	4	34.36	34.85	31	8,701	0.36%
2019/12/02	0	0.00	11	32.70	33.05	-11	8,328	-0.13%
2019/11/28	3	33.85	0	0.00	33.80	3	8,410	0.04%
2019/11/27	1	34.10	1	34.30	34.10	0	8,529	0.00%
2019/11/26	0	0.00	5	33.25	33.35	-5	8,500	-0.06%
2019/11/20	0	0.00	5	33.20	33.15	-5	8,779	-0.06%
2019/11/19	0	0.00	1	33.40	33.60	-1	8,826	-0.01%
2019/11/15	0	0.00	1	33.00	33.00	-1	8,970	-0.01%
2019/11/14	2	32.85	0	0.00	33.00	2	9,074	0.02%
2019/11/13	2	33.25	0	0.00	33.25	2	9,090	0.02%
2019/11/12	6	33.30	5	33.25	33.60	1	9,106	0.01%
2019/11/11	6	33.13	1	33.95	33.00	5	9,114	0.05%
2019/11/07	1	35.05	3	35.22	35.05	-2	9,033	-0.02%
2019/11/06	4	35.95	14	35.90	35.75	-10	9,078	-0.11%
2019/11/05	24	36.18	22	36.11	36.00	2	8,993	0.02%
2019/11/01	7	35.52	5	35.48	35.70	2	8,740	0.02%
2019/10/31	5	35.57	1	35.05	35.05	4	8,780	0.05%
2019/10/30	2	35.95	2	35.75	35.80	0	8,690	0.00%
2019/10/29	11	36.37	31	36.43	36.05	-20	8,683	-0.23%
2019/10/28	4	35.63	12	35.71	35.60	-8	8,555	-0.09%
2019/10/25	15	36.20	5	35.87	35.50	10	8,580	0.12%
2019/10/24	16	36.61	26	36.30	36.70	-10	8,427	-0.12%
2019/10/23	28	36.54	13	36.35	36.35	15	8,296	0.18%
2019/10/22	35	36.22	15	36.13	36.15	20	8,261	0.24%
2019/10/21	26	36.05	32	36.29	36.30	-6	8,106	-0.07%
2019/10/18	34	34.38	15	34.09	34.80	19	7,458	0.25%
2019/10/16	0	0.00	7	33.10	33.20	-7	7,345	-0.10%
2019/10/15	3	33.95	4	33.95	33.40	-1	7,326	-0.01%
2019/10/14	12	34.02	4	33.98	33.75	8	7,233	0.11%
2019/10/09	0	0.00	15	32.75	32.70	-15	7,081	-0.21%
2019/10/07	1	33.90	0	0.00	33.45	1	7,175	0.01%
2019/10/03	0	0.00	3	34.05	34.10	-3	7,323	-0.04%
2019/10/02	1	33.90	42	34.00	33.90	-41	7,419	-0.55%
2019/10/01	42	34.55	16	34.00	34.60	26	7,428	0.35%
2019/09/27	1	33.80	2	33.75	33.65	-1	7,471	-0.01%
2019/09/26	0	0.00	57	34.79	34.10	-57	7,535	-0.76%
2019/09/25	64	34.46	24	34.08	34.50	40	7,686	0.52%
2019/09/24	40	34.34	56	34.50	34.15	-16	7,755	-0.21%
2019/09/23	35	33.74	0	0.00	33.75	35	7,525	0.47%
2019/09/20	1	33.55	0	0.00	33.45	1	7,554	0.01%
2019/09/19	5	33.28	4	33.38	33.50	1	7,653	0.01%
2019/09/18	2	32.65	3	32.58	32.55	-1	7,571	-0.01%
2019/09/17	6	32.53	0	0.00	32.50	6	7,640	0.08%
2019/09/10	4	32.11	3	31.90	31.90	1	8,037	0.01%
2019/09/09	0	0.00	3	32.75	32.35	-3	8,377	-0.04%
2019/09/06	2	33.40	0	0.00	32.90	2	8,430	0.02%
2019/09/05	1	32.85	1	32.80	32.90	0	8,426	0.00%
2019/09/03	2	33.15	2	32.50	32.50	0	8,754	0.00%
2019/09/02	0	0.00	13	32.44	32.70	-13	8,710	-0.15%
2019/08/30	12	32.82	5	32.49	32.10	7	8,713	0.08%
2019/08/28	11	32.40	1	32.55	32.55	10	8,568	0.12%
2019/08/26	0	0.00	1	31.65	31.50	-1	8,466	-0.01%
2019/08/23	0	0.00	2	32.40	32.40	-2	8,468	-0.02%
2019/08/20	0	0.00	2	32.93	32.90	-2	8,487	-0.02%
2019/08/19	7	33.51	1	33.75	33.40	6	8,459	0.07%
2019/08/16	3	32.20	2	32.40	32.50	1	8,412	0.01%
2019/08/13	1	32.55	0	0.00	32.50	1	8,640	0.01%
2019/08/08	2	33.13	1	33.50	32.85	1	8,736	0.01%
2019/08/07	3	33.47	11	33.60	33.20	-8	8,803	-0.09%
2019/08/05	1	34.15	0	0.00	33.85	1	9,305	0.01%
2019/08/02	1	34.40	0	0.00	34.55	1	9,570	0.01%
2019/08/01	0	0.00	2	35.80	35.75	-2	9,723	-0.02%
2019/07/31	3	35.93	1	35.60	36.20	2	9,932	0.02%
2019/07/30	5	36.30	11	35.79	35.60	-6	9,958	-0.06%
2019/07/29	11	37.10	20	37.30	37.05	-9	9,899	-0.09%
2019/07/26	1	36.90	1	37.00	37.00	0	9,916	0.00%
2019/07/25	12	36.92	0	0.00	36.90	12	9,947	0.12%
2019/07/24	22	36.99	6	36.86	36.80	16	10,024	0.16%
2019/07/23	17	36.39	14	36.19	36.10	3	10,242	0.03%
2019/07/22	9	36.55	13	36.57	36.50	-4	10,750	-0.04%
2019/07/19	0	0.00	2	35.60	36.05	-2	11,077	-0.02%
2019/07/18	2	35.03	0	0.00	34.50	2	11,053	0.02%
2019/07/17	0	0.00	3	35.55	35.65	-3	11,077	-0.03%
2019/07/16	2	36.10	0	0.00	35.90	2	11,708	0.02%
2019/07/15	0	0.00	1	35.90	35.70	-1	11,875	-0.01%
2019/07/12	0	0.00	3	35.45	35.40	-3	12,082	-0.02%
2019/07/11	3	35.70	45	35.61	35.60	-42	12,129	-0.35%
2019/07/10	41	37.60	1	37.55	37.60	40	12,100	0.33%
2019/07/09	2	37.60	35	37.68	37.40	-33	12,054	-0.27%
2019/07/08	41	38.20	2	38.20	38.05	39	12,117	0.32%
2019/07/05	0	0.00	68	37.52	37.80	-68	12,158	-0.56%
2019/07/04	69	37.55	9	37.43	37.55	60	12,166	0.49%
2019/07/03	6	37.00	100	37.20	36.90	-94	12,483	-0.75%
2019/07/02	9	37.19	38	36.57	37.10	-29	12,517	-0.23%
2019/07/01	137	36.43	4	36.19	36.45	133	12,550	1.06%	大買/鉅額交易
2019/06/28	4	35.19	0	0.00	35.35	4	12,808	0.03%
2019/06/26	0	0.00	3	34.30	34.70	-3	13,074	-0.02%
2019/06/25	1	35.35	5	35.60	35.30	-4	13,030	-0.03%
2019/06/24	5	35.69	0	0.00	36.00	5	12,960	0.04%
2019/06/21	5	36.00	5	35.20	35.05	0	12,923	0.00%
2019/06/20	2	36.20	9	35.96	35.70	-7	12,880	-0.05%
2019/06/19	3	35.55	3	35.47	35.55	0	12,826	0.00%
2019/06/18	15	35.21	9	35.30	35.05	6	12,825	0.05%
2019/06/17	8	35.65	5	35.64	35.50	3	12,844	0.02%
2019/06/14	6	34.82	0	0.00	34.40	6	12,517	0.05%
2019/06/13	0	0.00	1	34.25	34.25	-1	12,543	-0.01%
2019/06/12	11	34.91	7	34.75	34.60	4	12,564	0.03%
2019/06/11	0	0.00	10	33.38	34.05	-10	12,406	-0.08%
2019/05/31	3	33.70	3	33.60	33.50	0	13,007	0.00%
2019/05/29	0	0.00	2	32.30	32.30	-2	13,289	-0.02%
2019/05/27	6	33.03	6	33.02	32.90	0	14,182	0.00%
2019/05/24	5	33.80	0	0.00	33.05	5	14,485	0.03%
2019/05/23	3	33.00	2	33.10	33.30	1	14,617	0.01%
2019/05/22	4	34.43	2	34.30	33.90	2	14,824	0.01%
2019/05/21	3	33.38	1	33.25	33.90	2	15,197	0.01%
2019/05/17	34	33.89	33	33.77	33.80	1	15,570	0.01%
2019/05/16	13	34.38	5	34.75	33.80	8	15,910	0.05%
2019/05/15	45	35.14	49	35.15	34.90	-4	16,886	-0.02%
2019/05/14	8	34.69	8	34.79	35.25	0	17,494	0.00%
2019/05/13	49	34.60	42	34.31	33.80	7	17,719	0.04%
2019/05/10	33	37.04	25	37.02	36.60	8	17,580	0.05%
2019/05/09	13	37.82	28	37.91	37.25	-15	17,423	-0.09%
2019/05/08	16	38.75	5	38.92	38.90	11	17,313	0.06%
2019/05/07	10	38.60	13	38.44	38.40	-3	17,407	-0.02%
2019/05/06	2	38.28	5	38.25	38.15	-3	17,976	-0.02%
2019/05/03	7	39.50	18	39.35	39.35	-11	17,943	-0.06%
2019/05/02	7	38.97	0	0.00	38.90	7	17,968	0.04%
2019/04/30	0	0.00	3	38.25	39.05	-3	18,100	-0.02%
2019/04/29	20	40.30	17	38.99	38.55	3	17,988	0.02%
2019/04/26	9	40.71	6	40.91	41.15	3	17,730	0.02%
2019/04/25	26	40.01	21	40.14	40.55	5	17,250	0.03%
2019/04/24	2	40.05	14	39.74	39.40	-12	16,889	-0.07%
2019/04/23	8	39.23	0	0.00	39.00	8	16,911	0.05%
2019/04/22	42	39.90	10	40.61	39.25	32	17,008	0.19%
2019/04/19	7	38.41	4	38.50	39.00	3	16,563	0.02%
2019/04/18	1	39.25	1	38.30	37.85	0	16,598	0.00%
2019/04/17	10	38.40	1	38.30	38.25	9	16,622	0.05%
2019/04/16	1	38.00	0	0.00	38.05	1	16,677	0.01%
2019/04/12	5	37.50	1	38.00	37.25	4	17,317	0.02%
2019/04/11	2	38.93	1	38.70	38.10	1	17,415	0.01%
2019/04/10	1	39.20	5	39.42	39.35	-4	17,356	-0.02%
2019/04/09	7	40.29	5	40.27	39.60	2	17,404	0.01%
2019/04/08	4	39.75	58	39.59	39.30	-54	17,317	-0.31%
2019/04/03	10.6	39.79	15	39.23	39.20	-4.4	17,378	-0.03%
2019/04/02	69	39.37	21	39.03	39.45	48	17,400	0.28%
2019/04/01	12	38.01	3	38.00	37.90	9	17,263	0.05%
2019/03/26	1	37.15	1	36.90	36.90	0	19,704	0.00%
2019/03/22	5	37.25	0	0.00	37.10	5	20,597	0.02%
2019/03/20	0	0.00	10.4	37.07	37.10	-10.4	21,208	-0.05%
2019/03/19	14	36.61	10	36.54	36.45	4	21,697	0.02%
2019/03/18	6	36.47	3	36.30	36.25	3	22,043	0.01%
2019/03/14	1	36.30	4	36.60	36.45	-3	22,583	-0.01%
2019/03/13	17	37.20	17	37.09	37.10	0	23,091	0.00%
2019/03/12	20	37.74	17	37.64	37.35	3	23,411	0.01%
2019/03/11	7	37.51	7	37.38	37.30	0	23,766	0.00%
2019/03/08	0	0.00	1	36.95	37.25	-1	24,548	0.00%
2019/03/07	6	37.20	3	38.25	37.05	3	25,184	0.01%
2019/03/06	6	38.93	5.2	39.18	38.65	0.8	26,262	0.00%
2019/03/05	11	38.58	13	38.66	38.60	-2	27,112	-0.01%
2019/03/04	19	39.71	13	39.25	38.95	6	28,054	0.02%
2019/02/27	12	39.38	32	39.30	39.50	-20	28,110	-0.07%
2019/02/26	50	39.31	49	39.25	38.60	1	28,202	0.00%
2019/02/25	5	37.83	5	37.85	37.80	0	28,383	0.00%
2019/02/22	15	39.20	10	39.10	38.75	5	29,437	0.02%
2019/02/21	27	38.90	33	39.37	39.40	-6	29,463	-0.02%
2019/02/20	26	40.43	117	40.51	39.50	-91	29,489	-0.31%	大賣/
2019/02/19	120	39.40	0	0.00	39.50	120	29,660	0.40%	大買/鉅額交易
2019/02/18	14	39.92	39	39.77	39.20	-25	30,192	-0.08%
2019/02/15	106	38.83	101	38.81	38.80	5	30,612	0.02%	大買/大賣/
2019/02/14	21	40.07	14	39.82	39.80	7	30,775	0.02%
2019/02/13	26	37.70	27	38.15	38.75	-1	30,306	0.00%
2019/02/12	83	35.47	84	35.33	35.25	-1	30,182	0.00%
2019/02/11	18	34.53	26	34.47	34.35	-8	31,029	-0.03%
2019/01/30	60	33.88	61	33.51	33.40	-1	31,892	0.00%
2019/01/29	2	33.43	39	33.40	33.40	-37	32,202	-0.11%
2019/01/28	42	34.52	37	34.63	34.25	5	32,566	0.02%
2019/01/25	37	34.40	12	34.40	34.30	25	33,389	0.07%
2019/01/24	0	0.00	2	32.50	32.65	-2	34,287	-0.01%
2019/01/23	6	32.04	3	32.35	32.25	3	34,578	0.01%
2019/01/22	13	32.29	1	32.65	32.60	12	34,995	0.03%
2019/01/21	3	32.47	5	32.31	32.20	-2	35,430	-0.01%
2019/01/18	8	31.53	37	31.35	32.20	-29	35,828	-0.08%
2019/01/17	3	32.72	2	32.95	32.00	1	36,054	0.00%
2019/01/16	9	32.59	2	32.70	32.60	7	36,365	0.02%
2019/01/15	7	32.19	3	31.97	32.05	4	36,476	0.01%
2019/01/14	3	31.83	16	31.55	31.85	-13	36,612	-0.04%
2019/01/11	4	33.70	5	33.41	32.95	-1	36,713	0.00%
2019/01/10	6	33.77	3	34.37	33.40	3	36,865	0.01%
2019/01/09	27	33.86	24	33.39	33.40	3	37,074	0.01%
2019/01/08	1	33.35	1	33.20	33.35	0	37,626	0.00%
2019/01/07	4	33.03	15	33.47	33.55	-11	37,762	-0.03%
2019/01/04	6	30.54	5	30.40	31.50	1	38,001	0.00%
2019/01/03	3	32.15	19	32.41	32.00	-16	37,814	-0.04%
2019/01/02	2	33.85	0	0.00	33.50	2	38,184	0.01%
2018/12/28	15	33.52	1	33.35	33.50	14	38,634	0.04%
2018/12/27	28	34.23	62	33.56	33.50	-34	39,107	-0.09%
2018/12/26	25	33.59	14	33.41	32.50	11	39,032	0.03%
2018/12/25	14	33.11	23	33.02	33.40	-9	39,341	-0.02%
2018/12/24	35	33.91	32	34.05	34.40	3	39,312	0.01%
2018/12/22	1	34.05	11	34.24	34.65	-10	39,298	-0.03%
2018/12/21	78	34.56	65	34.61	35.45	13	39,507	0.03%
2018/12/20	54	33.63	19	33.85	33.60	35	39,119	0.09%
2018/12/19	22	35.68	14	36.55	35.20	8	38,481	0.02%
2018/12/18	48	38.14	40	38.77	37.60	8	38,498	0.02%
2018/12/17	3	40.47	6	40.71	40.50	-3	38,648	-0.01%
2018/12/14	59	41.50	44	41.24	40.70	15	38,836	0.04%
2018/12/13	62	42.01	59	42.33	42.30	3	38,818	0.01%
2018/12/12	68	41.92	69	42.13	41.85	-1	38,745	0.00%
2018/12/11	23	41.63	27	41.64	40.55	-4	38,901	-0.01%
2018/12/10	109	40.26	124	40.27	41.45	-15	39,090	-0.04%	大買/大賣/
2018/12/07	120	41.17	84	41.01	40.90	36	39,058	0.09%	大買/
2018/12/06	22	39.49	30	39.80	40.15	-8	39,164	-0.02%
2018/12/05	49	41.99	48	41.80	41.90	1	39,076	0.00%
2018/12/04	71	43.78	74	43.59	43.20	-3	39,419	-0.01%
2018/12/03	5	45.16	11	44.95	44.20	-6	39,430	-0.02%
2018/11/30	12	42.68	23	42.47	43.20	-11	38,819	-0.03%
2018/11/29	116	41.74	176	41.93	42.50	-60	38,225	-0.16%	大買/大賣/
2018/11/28	102	40.44	115	40.14	39.85	-13	37,146	-0.03%	大買/大賣/
2018/11/27	140	39.47	118	39.54	39.40	22	36,504	0.06%	大買/大賣/
2018/11/26	14	38.28	20	37.78	38.20	-6	35,653	-0.02%
2018/11/23	7	38.31	6	38.27	37.35	1	35,760	0.00%
2018/11/22	41	39.41	71	39.37	38.15	-30	35,578	-0.08%
2018/11/21	88	39.88	56	39.63	39.50	32	35,256	0.09%
2018/11/20	3	37.45	2	37.63	37.45	1	34,251	0.00%
2018/11/19	6	37.17	11	37.29	37.70	-5	34,401	-0.01%
2018/11/16	58	37.87	147	38.06	36.75	-89	34,265	-0.26%	大賣/
2018/11/15	128	37.21	28	36.93	37.70	100	33,749	0.30%	大買/
2018/11/14	55	37.79	47	37.59	37.00	8	33,259	0.02%
2018/11/13	84	37.50	133	37.33	38.35	-49	32,871	-0.15%	大賣/
2018/11/12	64	37.44	65	37.28	37.80	-1	32,467	0.00%
2018/11/09	51	36.63	25	36.61	37.00	26	32,209	0.08%
2018/11/08	246	36.95	209	36.73	36.25	37	31,899	0.12%	大買/大賣/
2018/11/07	127	34.46	97	34.45	35.80	30	31,002	0.10%	大買/
2018/11/06	12	33.12	11	33.08	32.55	1	30,328	0.00%
2018/11/05	246	33.59	250	33.47	34.05	-4	30,079	-0.01%	大買/大賣/
2018/11/02	337	33.36	296	33.43	33.30	41	29,779	0.14%	大買/大賣/
2018/11/01	93	33.26	92	33.25	32.75	1	29,018	0.00%
2018/10/31	18	31.12	39	31.32	31.40	-21	27,766	-0.08%
2018/10/30	44	28.18	109	28.19	28.55	-65	27,535	-0.24%	大賣/
2018/10/29	71	26.84	67	28.07	28.65	4	27,409	0.01%
2018/10/26	45	27.11	40	26.93	26.05	5	27,322	0.02%
2018/10/25	22	27.13	22	26.82	26.55	0	27,120	0.00%
2018/10/24	51	30.39	56	30.47	29.50	-5	26,849	-0.02%
2018/10/23	23	32.45	11	31.39	31.35	12	26,639	0.05%
2018/10/22	9	32.80	14	32.44	33.10	-5	26,588	-0.02%
2018/10/19	27	31.92	23	31.70	32.35	4	26,568	0.02%
2018/10/18	19	33.68	15	33.62	33.25	4	26,457	0.02%
2018/10/17	17	33.42	32	34.05	33.10	-15	26,349	-0.06%
2018/10/16	85	33.56	91	33.79	33.25	-6	26,327	-0.02%
2018/10/15	18	31.85	14	31.91	32.00	4	26,269	0.02%
2018/10/12	31	31.88	28	32.02	31.85	3	26,475	0.01%
2018/10/11	37	32.08	3	32.47	31.80	34	26,210	0.13%
2018/10/09	179	35.35	181	35.47	35.30	-2	26,240	-0.01%	大買/大賣/
2018/10/08	159	35.84	133	35.53	35.15	26	26,051	0.10%	大買/大賣/
2018/10/05	27	38.14	11	37.76	36.80	16	25,907	0.06%
2018/10/04	25	40.73	26	40.33	40.00	-1	25,635	0.00%
2018/10/03	56	41.79	47	41.68	40.40	9	25,839	0.03%
2018/10/02	9	42.89	9.1	43.29	42.60	-0.1	26,084	0.00%
2018/10/01	2	42.85	40	42.70	43.20	-38	26,286	-0.14%
2018/09/28	48	43.49	20	43.00	43.50	28	26,732	0.10%
2018/09/27	2	43.03	36	42.79	42.20	-34	26,709	-0.13%
2018/09/26	48	44.03	41	43.99	43.80	7	27,040	0.03%
2018/09/25	106	45.06	80	45.03	44.15	26	26,956	0.10%	大買/
2018/09/21	105	43.42	96	43.92	43.85	9	26,206	0.03%	大買/
2018/09/20	81	41.02	86	41.04	40.75	-5	25,600	-0.02%
2018/09/19	73	41.80	63	41.14	40.20	10	25,686	0.04%
2018/09/18	11	41.11	32	41.23	40.95	-21	25,896	-0.08%
2018/09/17	183	42.03	165	42.10	42.40	18	26,186	0.07%	大買/大賣/
2018/09/14	75	40.77	54	40.70	41.45	21	25,773	0.08%
2018/09/13	11	38.79	16	39.24	37.70	-5	25,506	-0.02%
2018/09/12	14	38.75	43	38.49	38.65	-29	25,568	-0.11%
2018/09/11	197	39.54	194	39.54	39.60	3	25,723	0.01%	大買/大賣/
2018/09/10	91	38.43	87	38.88	37.45	4	25,491	0.02%
2018/09/07	103	41.95	105	42.83	41.50	-2	25,119	-0.01%	大買/大賣/
2018/09/06	61	44.66	56	44.73	44.00	5	25,060	0.02%
2018/09/05	5	44.68	3	44.15	44.55	2	25,627	0.01%
2018/09/04	68	43.88	60	43.69	43.85	8	27,102	0.03%
2018/09/03	35	44.06	33	44.04	43.55	2	27,874	0.01%
2018/08/31	17	46.47	17	46.49	47.25	0	28,015	0.00%
2018/08/30	20	48.13	15	48.46	47.50	5	28,162	0.02%
2018/08/29	52	47.09	53	47.10	47.60	-1	28,205	0.00%
2018/08/28	14	47.39	14	47.78	47.10	0	28,746	0.00%
2018/08/27	22	45.32	28	46.02	47.20	-6	28,901	-0.02%
2018/08/24	8	45.62	7	44.70	42.95	1	29,383	0.00%
2018/08/23	0	0.00	11	46.72	46.40	-11	30,829	-0.04%
2018/08/22	13	47.19	1	47.00	47.10	12	31,632	0.04%
2018/08/21	3	47.73	1	47.65	47.00	2	33,184	0.01%
2018/08/20	8	47.58	0	0.00	47.00	8	34,269	0.02%
2018/08/17	4	51.78	5	51.96	51.80	-1	34,573	0.00%
2018/08/16	3	49.45	3	50.53	51.20	0	34,777	0.00%
2018/08/15	10.1	51.47	4	51.93	50.20	6.1	35,119	0.02%
2018/08/14	43	52.80	14	53.26	53.50	29	35,718	0.08%
2018/08/13	36	54.08	48	55.41	53.60	-12	35,970	-0.03%
2018/08/10	13	60.12	35	59.34	58.80	-22	36,641	-0.06%
2018/08/09	14	58.91	15	59.41	59.60	-1	38,103	0.00%
2018/08/08	1	59.80	1	58.20	58.60	0	39,838	0.00%
2018/08/07	0	0.00	9	59.29	59.50	-9	40,602	-0.02%
2018/08/06	45	57.62	20	58.30	58.30	25	41,808	0.06%
2018/08/03	23	57.03	44	56.34	57.80	-21	42,958	-0.05%
2018/08/02	19	58.78	1	60.70	56.50	18	43,259	0.04%
2018/08/01	3	62.60	4	61.70	61.80	-1	43,841	0.00%
2018/07/30	1	62.20	2	62.60	61.80	-1	45,338	0.00%
2018/07/27	24	63.88	25	63.64	64.60	-1	45,469	0.00%
2018/07/26	3	63.93	24	63.96	63.30	-21	45,878	-0.05%
2018/07/25	22	63.57	5	63.84	63.00	17	46,171	0.04%
2018/07/24	3	62.63	24	63.21	62.90	-21	46,194	-0.05%
2018/07/23	43	62.63	24	60.66	62.80	19	46,073	0.04%
2018/07/20	30	64.36	31	62.60	62.40	-1	46,066	0.00%
2018/07/19	25	63.48	28	63.99	64.00	-3	45,727	-0.01%
2018/07/18	11	61.65	34	62.56	61.50	-23	46,120	-0.05%
2018/07/17	23	64.26	89.1	63.99	62.60	-66.1	46,538	-0.14%
2018/07/16	95	63.83	13	63.65	64.30	82	47,402	0.17%
2018/07/13	44	63.85	63	62.72	62.30	-19	48,285	-0.04%
2018/07/12	30	62.50	10	62.10	62.10	20	47,998	0.04%
2018/07/11	12	62.43	77	61.26	62.00	-65	47,915	-0.14%
2018/07/10	55	62.03	4	61.35	62.40	51	47,730	0.11%
2018/07/09	4	59.35	30	58.74	57.80	-26	47,682	-0.05%
2018/07/06	98	56.73	74	58.12	58.70	24	47,345	0.05%
2018/07/05	37	54.37	26	53.92	53.90	11	46,923	0.02%
2018/07/04	31	53.18	22	56.66	53.00	9	46,768	0.02%
2018/07/03	81.3	58.85	95	58.67	58.10	-13.7	46,387	-0.03%
2018/07/02	25	59.86	27.1	61.03	59.10	-2.1	46,387	0.00%
2018/06/29	2	60.70	1	61.90	62.30	1	46,271	0.00%
2018/06/28	50	61.98	51	61.34	60.80	-1	46,268	0.00%
2018/06/27	5	61.48	5	60.80	61.60	0	45,965	0.00%
2018/06/26	40	59.93	41	60.20	60.70	-1	45,735	0.00%
2018/06/25	35	58.31	35	59.66	57.60	0	45,247	0.00%
2018/06/22	2	60.55	1	60.40	59.70	1	45,234	0.00%
2018/06/21	30	62.56	29	62.23	62.50	1	45,060	0.00%
2018/06/20	27	60.77	27	62.92	60.60	0	44,997	0.00%
2018/06/19	10	65.08	12	64.77	64.50	-2	44,847	0.00%
2018/06/15	42	67.12	39	67.76	66.60	3	44,751	0.01%
2018/06/14	17	67.90	24	67.52	68.10	-7	44,648	-0.02%
2018/06/13	151	68.25	151	67.57	67.00	0	44,859	0.00%	大買/大賣/
2018/06/12	172	73.13	204	71.19	70.00	-32	44,681	-0.07%	大買/大賣/
2018/06/11	55	69.19	18	67.66	69.70	37	43,257	0.09%
2018/06/08	31	62.99	38	63.59	63.40	-7	42,538	-0.02%
2018/06/07	23	65.50	22	66.10	65.00	1	42,363	0.00%
2018/06/06	8	65.89	11	65.77	66.00	-3	42,989	-0.01%
2018/06/05	38	64.31	34	65.15	63.70	4	43,474	0.01%
2018/06/04	12	67.19	7	67.93	67.30	5	42,688	0.01%
2018/06/01	33	69.25	38	69.46	67.10	-5	42,378	-0.01%
2018/05/31	60	70.79	71	71.33	69.90	-11	41,822	-0.03%
2018/05/30	30	67.35	14	67.26	67.80	16	40,393	0.04%
2018/05/29	23	67.37	83	66.18	66.40	-60	39,562	-0.15%
2018/05/28	93	64.49	32	64.41	64.80	61	37,968	0.16%
2018/05/25	20	60.61	23.1	59.66	60.50	-3.1	36,847	-0.01%
2018/05/24	7	59.30	38	59.49	59.30	-31	36,381	-0.09%
2018/05/23	110	59.48	76	58.97	58.90	34	36,141	0.09%	大買/
2018/05/22	24	59.68	21	61.33	58.50	3	35,613	0.01%
2018/05/21	5	63.04	224	62.90	62.60	-219	34,997	-0.63%	大賣/鉅額交易
2018/05/18	59	62.86	60	63.04	63.20	-1	34,507	0.00%
2018/05/17	67	62.99	95	62.45	61.20	-28	33,760	-0.08%
2018/05/16	112	61.62	110	61.51	62.00	2	32,460	0.01%	大買/大賣/
2018/05/15	56	57.18	105	57.92	57.30	-49	31,009	-0.16%	大賣/
2018/05/14	97	56.94	30	57.10	58.10	67	30,392	0.22%
2018/05/11	38	54.70	114	54.70	52.90	-76	29,133	-0.26%	大賣/
2018/05/10	88	52.71	54	52.72	53.50	34	27,993	0.12%
2018/05/09	93	53.04	95	53.54	52.50	-2	27,547	-0.01%
2018/05/08	93	53.74	48	53.67	53.80	45	26,881	0.17%
2018/05/07	47	48.04	42	48.33	50.00	5	25,652	0.02%
2018/05/04	14	47.71	8	47.77	47.25	6	25,600	0.02%
2018/05/03	55	49.29	49	49.21	48.75	6	25,913	0.02%
2018/05/02	17	48.24	32	48.90	48.90	-15	25,992	-0.06%
2018/04/30	56	47.42	53	46.80	46.80	3	26,032	0.01%
2018/04/27	2	47.15	16	46.71	46.50	-14	27,327	-0.05%
2018/04/26	35	47.71	26	47.55	45.90	9	28,276	0.03%
2018/04/25	27	47.38	9	45.82	47.60	18	28,445	0.06%
2018/04/24	55	48.99	38	47.35	46.25	17	29,126	0.06%
2018/04/23	211	50.13	21	50.26	48.80	190	28,557	0.67%	大買/鉅額交易
2018/04/20	93	49.34	51	49.29	48.70	42	28,578	0.15%
2018/04/19	26	47.29	24	48.23	49.10	2	27,712	0.01%
2018/04/18	3	44.45	5.4	44.69	44.65	-2.4	26,756	-0.01%
2018/04/17	2	44.10	14	45.55	44.05	-12	26,930	-0.04%
2018/04/16	0	0.00	32	45.68	45.50	-32	27,170	-0.12%
2018/04/13	19	46.51	19	46.45	45.65	0	27,575	0.00%
2018/04/12	16	44.64	12	44.87	44.90	4	27,359	0.01%
2018/04/11	19	45.84	10	45.71	45.05	9	28,225	0.03%
2018/04/10	17	44.94	22	44.62	44.60	-5	28,851	-0.02%
2018/04/09	16	44.33	0	0.00	43.80	16	29,531	0.05%
2018/04/03	7	43.83	5	43.87	44.25	2	29,498	0.01%
2018/04/02	4	43.18	20	43.14	43.05	-16	29,804	-0.05%
2018/03/31	5.4	44.05	0	0.00	44.00	5.4	29,953	0.02%
2018/03/30	14	45.88	11	45.29	44.70	3	30,304	0.01%
2018/03/29	17	47.21	1	46.30	45.50	16	30,876	0.05%
2018/03/28	2	46.08	5	45.85	45.80	-3	30,715	-0.01%
2018/03/27	10	47.04	6	47.21	47.15	4	30,879	0.01%
2018/03/26	0	0.00	4	45.36	45.75	-4	31,408	-0.01%
2018/03/23	4	45.14	41	44.93	45.00	-37	31,596	-0.12%
2018/03/22	24	48.26	28	48.26	47.05	-4	31,550	-0.01%
2018/03/21	2	47.18	14	47.50	47.00	-12	31,458	-0.04%
2018/03/20	2	47.08	5	46.95	47.25	-3	31,677	-0.01%
2018/03/19	54	48.42	27	48.54	47.65	27	31,851	0.08%
2018/03/16	42	48.24	8	48.24	47.20	34	31,592	0.11%
2018/03/15	1	46.35	1	46.80	47.00	0	31,638	0.00%
2018/03/14	8	47.45	101	47.65	46.90	-93	31,960	-0.29%	大賣/
2018/03/13	66	48.34	19	48.17	48.55	47	32,804	0.14%
2018/03/12	25	48.20	31	47.99	47.75	-6	33,151	-0.02%
2018/03/09	42	45.47	26	46.53	47.50	16	33,111	0.05%
2018/03/08	10	43.25	0	0.00	43.20	10	33,139	0.03%
2018/03/07	2	42.30	8	42.53	42.70	-6	33,542	-0.02%
2018/03/06	20	42.73	2	42.20	42.40	18	33,993	0.05%
2018/03/05	4	42.23	0	0.00	41.40	4	34,392	0.01%
2018/03/01	6	45.08	0	0.00	45.00	6	35,135	0.02%
2018/02/27	11	45.68	3	45.63	45.30	8	35,753	0.02%
2018/02/26	6	45.83	24	45.73	45.50	-18	36,140	-0.05%
2018/02/23	6	45.27	10	44.66	44.50	-4	36,662	-0.01%
2018/02/22	2	44.35	20	44.30	44.15	-18	38,036	-0.05%
2018/02/21	46	44.90	1	45.15	45.00	45	39,623	0.11%
2018/02/09	4	40.05	16	41.58	42.90	-12	40,294	-0.03%
2018/02/08	6	43.30	3	43.75	43.50	3	40,591	0.01%
2018/02/07	23	45.72	15	45.46	45.10	8	40,855	0.02%
2018/02/06	14	43.25	30	43.19	42.50	-16	41,706	-0.04%
2018/02/05	18	46.54	5	45.15	47.20	13	43,336	0.03%
2018/02/02	2	47.00	15	47.00	47.20	-13	44,680	-0.03%
2018/02/01	4	49.10	4	48.90	48.00	0	46,364	0.00%
2018/01/31	15	47.16	0	0.00	48.00	15	47,867	0.03%
2018/01/30	11	49.43	5	49.55	48.60	6	48,603	0.01%
2018/01/29	4	49.89	7	49.69	49.85	-3	48,644	-0.01%
2018/01/26	12	49.99	4	49.35	49.00	8	48,988	0.02%
2018/01/25	21	50.85	45	50.38	49.50	-24	48,892	-0.05%
2018/01/24	9	52.30	11	52.44	52.30	-2	48,813	0.00%
2018/01/23	41	54.14	31	53.97	52.40	10	49,067	0.02%
2018/01/22	15	52.36	19.2	52.06	53.60	-4.2	48,434	-0.01%
2018/01/19	6	48.40	50	48.50	48.75	-44	49,111	-0.09%
2018/01/18	103	48.32	48	48.36	47.90	55	49,222	0.11%	大買/
2018/01/17	11	47.11	17	47.15	46.90	-6	49,485	-0.01%
2018/01/16	10	47.67	63	48.01	47.05	-53	50,360	-0.11%
2018/01/15	60	46.86	11	47.15	47.00	49	51,050	0.10%
2018/01/12	1	47.00	4	46.46	45.90	-3	51,888	-0.01%
2018/01/11	0	0.00	5	46.00	46.20	-5	52,157	-0.01%
2018/01/10	0	0.00	62	46.75	45.85	-62	52,303	-0.12%
2018/01/09	65	47.07	34	46.46	47.25	31	52,530	0.06%
2018/01/08	27	45.77	32	47.00	45.05	-5	52,941	-0.01%
2018/01/05	68	47.36	80	47.57	47.15	-12	53,817	-0.02%
2018/01/04	52	44.97	64	45.09	46.50	-12	54,411	-0.02%
2018/01/03	116	44.20	99	44.25	43.95	17	53,809	0.03%	大買/
2018/01/02	2	42.40	52	42.36	42.35	-50	53,322	-0.09%