合晶 (6182)-康和-台北券商分點個股進出

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
1,229張
產業
上櫃半導體類股
1516人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－康和-台北券商分點個股進出

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

康和-台北券商分點個股進出
康和-台北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
2024/04/30	15	39.53	0	0.00	39.50	15	2,935	0.51%
2024/04/26	20	39.03	0	0.00	39.20	20	2,937	0.68%
2024/04/22	0	0.00	1	39.30	38.95	-1	3,017	-0.03%
2024/04/02	5	39.65	5	39.80	40.15	0	3,112	0.00%
2024/03/26	2	38.80	2	39.48	38.75	0	3,388	0.00%
2024/03/25	1.1	39.47	1	39.95	39.10	0.1	3,432	0.00%
2024/03/15	2.1	40.00	0	0.00	39.70	2.1	4,579	0.05%
2024/03/13	0.1	41.30	0	0.00	40.70	0.1	4,537	0.00%
2024/03/11	1	41.60	0	0.00	41.60	1	4,453	0.02%
2024/03/08	1	42.25	1	42.40	42.35	0	4,322	0.00%
2024/03/06	1	40.00	0	0.00	39.85	1	3,958	0.03%
2024/03/05	0	0.00	5	40.10	40.10	-5	3,980	-0.13%
2024/02/19	1	41.70	1	41.60	41.70	0	3,969	0.00%
2024/02/15	1	41.20	1	40.90	41.20	0	3,965	0.00%
2024/02/02	1	41.00	1	41.30	41.00	0	3,969	0.00%
2024/02/01	0.1	40.85	0	0.00	41.00	0.1	4,014	0.00%
2024/01/31	1	41.25	1	40.70	41.25	0	4,029	0.00%
2024/01/30	0.1	40.60	4	41.00	40.55	-3.9	4,055	-0.10%
2024/01/29	1	41.30	1	41.25	41.30	0	4,119	0.00%
2024/01/23	0.2	42.50	0	0.00	42.30	0.2	4,234	0.00%
2024/01/17	0.1	43.15	2	42.25	42.20	-1.9	4,333	-0.04%
2024/01/12	0.1	42.70	0	0.00	42.75	0.1	4,315	0.00%
2024/01/10	0.1	42.60	0	0.00	42.35	0.1	4,351	0.00%
2024/01/09	0.1	43.05	3	43.00	43.05	-2.9	4,338	-0.07%
2024/01/03	0	0.00	3	42.95	43.20	-3	4,318	-0.07%
2024/01/02	1	43.05	1	43.25	43.05	0	4,297	0.00%
2023/12/28	0	0.00	2	43.70	43.55	-2	4,277	-0.05%
2023/12/27	1.2	43.78	1	44.80	43.95	0.2	4,250	0.00%
2023/12/26	10	44.15	10	44.00	44.15	0	4,172	0.00%
2023/12/25	6	43.71	5	44.25	43.75	1	4,130	0.02%
2023/12/22	10	44.10	10	44.40	44.10	0	4,096	0.00%
2023/12/20	11	44.65	10	45.00	44.65	1	3,989	0.03%
2023/12/19	0	0.00	5	44.90	45.00	-5	3,943	-0.13%
2023/12/18	2	46.75	0	0.00	46.05	2	3,839	0.05%
2023/12/15	3	48.70	30	48.78	48.05	-27	3,768	-0.72%
2023/12/14	1	46.80	0	0.00	47.40	1	3,495	0.03%
2023/12/13	21	47.86	23	48.26	46.45	-2	3,474	-0.06%
2023/12/12	8	46.49	11	46.20	47.60	-3	3,179	-0.09%
2023/12/07	0	0.00	5	43.90	43.80	-5	3,090	-0.16%
2023/12/05	1	44.80	0	0.00	44.45	1	3,194	0.03%
2023/12/04	1	45.35	0	0.00	45.00	1	3,281	0.03%
2023/11/29	0	0.00	1	45.10	45.20	-1	3,346	-0.03%
2023/11/28	0	0.00	4	44.51	44.85	-4	3,332	-0.12%
2023/11/24	0.1	44.00	0	0.00	43.85	0.1	3,305	0.00%
2023/11/22	0	0.00	0.2	43.70	43.70	-0.2	3,317	-0.01%
2023/11/21	1.2	43.60	1	44.10	43.60	0.2	3,334	0.01%
2023/11/20	2	43.95	1	44.10	44.05	1	3,340	0.03%
2023/11/17	0	0.00	1	43.65	43.80	-1	3,358	-0.03%
2023/11/16	0	0.00	1	43.65	43.80	-1	3,373	-0.03%
2023/11/14	0	42.95	0	0.00	42.65	0	3,404	0.00%
2023/11/09	7	42.45	0	0.00	42.40	7	3,456	0.20%
2023/11/08	8	43.42	1	43.50	43.15	7	3,457	0.20%
2023/11/07	15	43.14	0	0.00	43.00	15	3,444	0.44%
2023/11/06	4	43.68	30	43.57	43.50	-26	3,448	-0.75%
2023/11/03	2	45.03	0	0.00	44.85	2	3,442	0.06%
2023/11/02	3	45.20	0	0.00	45.15	3	3,480	0.09%
2023/11/01	1	43.30	1	43.80	44.60	0	3,501	0.00%
2023/10/31	1	43.60	0	0.00	43.60	1	3,473	0.03%
2023/10/20	0.1	45.80	0	0.00	46.00	0.1	3,539	0.00%
2023/10/19	0	0.00	1	45.90	45.90	-1	3,586	-0.03%
2023/09/27	0	0.00	0.1	43.90	44.00	-0.1	4,641	0.00%
2023/09/21	0	0.00	3	44.95	44.85	-3	4,742	-0.06%
2023/09/19	0	0.00	2	46.45	45.70	-2	4,900	-0.04%
2023/09/18	0	0.00	5	46.95	46.70	-5	4,853	-0.10%
2023/09/15	2	46.35	5	46.75	46.50	-3	4,802	-0.06%
2023/09/14	0	0.00	5	46.10	46.00	-5	4,750	-0.11%
2023/09/12	4	45.60	2	45.65	45.65	2	4,776	0.04%
2023/09/07	0	0.00	1	44.95	44.85	-1	4,970	-0.02%
2023/09/06	0	0.00	0.3	44.55	44.30	-0.3	4,892	-0.01%
2023/09/05	15	43.58	16	43.75	43.55	-1	4,848	-0.02%
2023/09/04	0	0.00	10	43.10	43.20	-10	4,859	-0.21%
2023/09/01	9	42.95	9	43.12	43.10	0	4,864	0.00%
2023/08/28	10	41.91	10	42.26	42.00	0	4,910	0.00%
2023/08/18	0	0.00	4	41.30	41.25	-4	4,893	-0.08%
2023/08/17	2	40.15	2	40.30	40.80	0	4,877	0.00%
2023/08/14	1.1	38.91	0	0.00	39.25	1.1	4,827	0.02%
2023/08/11	10	40.30	0	0.00	39.95	10	4,795	0.21%
2023/08/09	1.1	40.78	6	40.55	40.45	-4.9	4,724	-0.10%
2023/08/07	6	42.19	0	0.00	42.30	6	4,601	0.13%
2023/08/01	0	0.00	3	42.75	43.05	-3	4,540	-0.07%
2023/07/31	0	0.00	1	42.60	42.50	-1	4,534	-0.02%
2023/07/27	1	43.45	0	0.00	43.60	1	4,464	0.02%
2023/07/26	1.1	42.81	2	42.85	42.75	-0.9	4,454	-0.02%
2023/07/25	2	44.03	0	0.00	43.55	2	4,430	0.05%
2023/07/24	0	0.00	10	43.45	43.05	-10	4,423	-0.23%
2023/07/21	0	0.00	5	44.70	44.40	-5	4,421	-0.11%
2023/07/20	1	45.60	3.1	45.70	45.60	-2.1	4,426	-0.05%
2023/07/19	1	46.45	14	46.20	45.60	-13	4,456	-0.29%
2023/07/18	4	48.30	0	0.00	48.60	4	4,399	0.09%
2023/07/17	5	48.74	0	0.00	48.90	5	4,293	0.12%
2023/07/12	5	48.70	0	0.00	48.10	5	4,123	0.12%
2023/07/07	1	46.40	1	46.40	46.70	0	3,963	0.00%
2023/07/06	0	0.00	3	47.73	47.75	-3	3,922	-0.08%
2023/07/04	6	46.77	0	0.00	46.75	6	3,838	0.16%
2023/06/29	5	46.70	0	0.00	46.95	5	3,842	0.13%
2023/06/28	1	47.20	1	47.10	47.20	0	3,834	0.00%
2023/06/26	1	46.10	6	46.33	46.15	-5	3,751	-0.13%
2023/06/21	7	46.03	0	0.00	46.15	7	3,831	0.18%
2023/06/20	4	45.99	0	0.00	45.95	4	3,980	0.10%
2023/06/19	7	46.45	0	0.00	46.25	7	4,117	0.17%
2023/06/16	2	46.45	0	0.00	46.65	2	4,269	0.05%
2023/06/15	2	46.10	0	0.00	46.40	2	4,270	0.05%
2023/06/14	2	46.05	13	45.83	46.30	-11	4,244	-0.26%
2023/06/12	10.1	43.70	1	44.00	43.85	9.1	4,195	0.22%
2023/06/09	0	0.00	2	43.95	43.90	-2	4,224	-0.05%
2023/06/02	0	0.00	5	45.05	44.75	-5	4,433	-0.11%
2023/06/01	2	44.65	0	0.00	44.65	2	4,454	0.04%
2023/05/31	0	0.00	1	45.00	44.95	-1	4,466	-0.02%
2023/05/29	5	44.83	10	44.80	44.80	-5	4,461	-0.11%
2023/05/26	1	44.40	0	0.00	44.05	1	4,455	0.02%
2023/05/09	10	42.80	1	42.80	42.60	9	4,975	0.18%
2023/05/02	0.1	44.10	1	43.96	44.00	-0.9	5,268	-0.02%
2023/04/27	4	43.05	0	0.00	43.20	4	5,360	0.07%
2023/04/26	0	42.65	0	0.00	42.50	0	5,334	0.00%
2023/04/25	0.1	43.30	0	0.00	42.55	0.1	5,320	0.00%
2023/04/21	1.1	44.14	0	0.00	44.10	1.1	5,301	0.02%
2023/04/19	0	0.00	2	45.35	45.25	-2	5,337	-0.04%
2023/04/17	10	46.18	0	0.00	46.15	10	5,238	0.19%
2023/04/13	6	47.78	2	47.45	46.85	4	5,147	0.08%
2023/04/12	8	48.14	1	48.00	48.35	7	5,035	0.14%
2023/04/11	7	48.41	2	48.30	48.30	5	4,993	0.10%
2023/04/10	15	48.56	3	48.55	48.65	12	4,980	0.24%
2023/04/06	5	47.85	0	0.00	47.60	5	4,906	0.10%
2023/03/31	3	48.72	0	0.00	48.50	3	4,867	0.06%
2023/03/28	12	48.63	0	0.00	48.10	12	4,807	0.25%
2023/03/23	0	0.00	6	48.62	49.55	-6	4,531	-0.13%
2023/03/22	3	48.30	10	48.65	48.90	-7	4,355	-0.16%
2023/03/21	1	48.15	19	48.00	47.70	-18	4,191	-0.43%
2023/03/20	0	0.00	1	46.80	47.20	-1	4,007	-0.02%
2023/03/16	10	46.41	10	46.45	46.45	0	3,860	0.00%
2023/03/14	4	44.35	0	0.00	44.90	4	3,738	0.11%
2023/03/10	7	46.60	1	45.60	45.40	6	3,731	0.16%
2023/03/08	0	0.00	1	46.00	46.90	-1	3,772	-0.03%
2023/02/23	1	45.30	0.1	45.40	45.35	0.9	3,899	0.02%
2023/02/16	14	46.07	13	46.40	46.45	1	4,165	0.02%
2023/02/15	1	44.85	1	45.10	45.05	0	4,284	0.00%
2023/02/10	1	45.75	1	45.95	45.70	0	4,528	0.00%
2023/02/09	0	0.00	2	46.80	46.65	-2	4,594	-0.04%
2023/02/08	3	46.60	1	46.15	46.15	2	4,578	0.04%
2023/02/06	3	45.00	2	45.30	44.70	1	4,616	0.02%
2023/02/03	0	0.00	60	45.55	45.55	-60	4,610	-1.30%
2023/02/02	0	0.00	0.2	46.25	46.10	-0.2	4,610	0.00%
2023/02/01	0	0.00	1	45.45	45.50	-1	4,585	-0.02%
2023/01/31	0	0.00	3	44.80	44.85	-3	4,618	-0.06%
2023/01/30	1	44.00	1	43.35	44.50	0	4,570	0.00%
2023/01/12	0.1	42.70	3	42.70	42.55	-3	4,600	-0.06%
2023/01/10	0	43.65	0	0.00	43.90	0	4,666	0.00%
2023/01/09	0	0.00	4	43.84	44.25	-4	4,683	-0.09%
2023/01/06	0	0.00	8	42.50	42.50	-8	4,652	-0.17%
2022/12/30	1	40.90	0	0.00	40.80	1	4,942	0.02%
2022/12/28	0	40.90	0	0.00	40.75	0	5,203	0.00%
2022/12/27	5	42.55	0	0.00	42.15	5	5,257	0.10%
2022/12/22	0	0.00	0.1	41.85	41.95	-0.1	5,563	0.00%
2022/12/20	2.1	42.36	0	0.00	41.85	2.1	6,069	0.03%
2022/12/09	1	44.40	0	0.00	44.25	1	6,550	0.02%
2022/12/01	4	47.61	1	47.80	47.70	3	6,644	0.05%
2022/11/30	0	0.00	0.1	45.90	45.95	-0.1	6,594	0.00%
2022/11/24	0	0.00	0.3	46.40	46.50	-0.3	6,820	0.00%
2022/11/23	1	45.55	0	0.00	45.20	1	6,795	0.01%
2022/11/18	3	45.93	0	0.00	45.65	3	7,432	0.04%
2022/11/17	13	45.93	0	0.00	46.20	13	7,423	0.18%
2022/11/11	2	45.60	2	44.90	44.75	0	7,530	0.00%
2022/11/10	0	0.00	1	43.65	43.80	-1	7,430	-0.01%
2022/11/09	0	0.00	2	42.93	43.00	-2	7,527	-0.03%
2022/11/08	0	0.00	17	42.80	42.25	-17	7,570	-0.22%
2022/11/04	0	0.00	1	42.20	42.20	-1	8,032	-0.01%
2022/11/03	0	0.00	6	41.33	41.40	-6	8,027	-0.07%
2022/11/02	3	40.80	3.5	41.27	41.00	-0.5	8,098	-0.01%
2022/11/01	1	40.20	1	40.50	40.20	0	8,034	0.00%
2022/10/31	0	0.00	1	39.90	39.90	-1	8,129	-0.01%
2022/10/28	1	39.50	0	0.00	39.05	1	8,131	0.01%
2022/10/27	0	0.00	2	39.65	39.95	-2	8,121	-0.02%
2022/10/21	0.2	38.70	0	0.00	39.05	0.2	8,078	0.00%
2022/10/20	3	39.35	0	0.00	38.70	3	8,089	0.04%
2022/10/19	0.1	39.50	2	39.60	39.00	-1.9	8,105	-0.02%
2022/10/18	0.1	39.25	0	0.00	39.55	0.1	8,090	0.00%
2022/10/17	2	38.35	0	0.00	39.80	2	8,162	0.02%
2022/10/14	2	38.43	1	38.60	38.95	1	8,231	0.01%
2022/10/13	0	0.00	20	36.40	36.40	-20	8,282	-0.24%
2022/10/07	0.1	40.60	0	0.00	40.60	0.1	8,336	0.00%
2022/10/05	1	41.55	0	0.00	40.80	1	8,345	0.01%
2022/09/30	0.1	37.60	0	0.00	39.45	0.1	8,407	0.00%
2022/09/29	0	0.00	2	38.50	38.30	-2	8,428	-0.02%
2022/09/28	3	38.07	0	0.00	37.90	3	8,439	0.04%
2022/09/27	1	38.00	0	0.00	40.30	1	8,331	0.01%
2022/09/26	18.3	40.60	15	40.80	40.15	3.3	8,083	0.04%
2022/09/23	1	44.50	0	0.00	44.60	1	7,976	0.01%
2022/09/21	2.1	45.71	0.2	46.15	45.35	1.9	7,978	0.02%
2022/09/16	2.1	48.13	0	0.00	47.25	2.1	8,045	0.03%
2022/09/14	0	0.00	1	48.00	48.80	-1	8,186	-0.01%
2022/09/13	2	48.95	0	0.00	48.90	2	8,228	0.02%
2022/09/12	1	49.25	3	49.30	49.30	-2	8,309	-0.02%
2022/09/08	1	47.50	2	47.78	48.00	-1	8,404	-0.01%
2022/09/07	1	46.35	1	46.75	46.50	0	8,480	0.00%
2022/09/06	1	47.15	1	47.45	47.30	0	8,494	0.00%
2022/09/05	4	49.55	10	48.94	48.50	-6	8,483	-0.07%
2022/09/02	1	51.30	0	0.00	51.00	1	8,479	0.01%
2022/08/30	0	0.00	1	51.80	52.00	-1	8,477	-0.01%
2022/08/29	0.1	50.90	6	50.40	50.70	-5.9	8,441	-0.07%
2022/08/26	25	53.45	1	53.80	52.70	24	8,393	0.29%
2022/08/25	32	52.73	45.5	53.03	53.60	-13.5	8,176	-0.16%
2022/08/24	1.1	50.52	0	0.00	50.30	1.1	7,970	0.01%
2022/08/22	1	51.00	0	0.00	50.80	1	8,484	0.01%
2022/08/19	10	52.00	20	51.88	51.60	-10	8,626	-0.12%
2022/08/18	11	51.16	0	0.00	51.50	11	8,886	0.12%
2022/08/17	40	51.00	0	0.00	50.90	40	8,984	0.45%
2022/08/16	3	51.20	86	51.38	51.00	-83	9,064	-0.92%
2022/08/15	7	49.89	0	0.00	50.20	7	8,954	0.08%
2022/08/12	88	50.29	40	50.44	50.30	48	8,964	0.54%
2022/08/11	35.5	49.55	0	0.00	49.60	35.5	8,792	0.40%
2022/08/10	0	0.00	1	47.40	47.60	-1	8,698	-0.01%
2022/08/09	0	0.00	1	46.95	47.10	-1	8,845	-0.01%
2022/08/04	0.1	44.55	0	0.00	45.30	0.1	9,801	0.00%
2022/08/02	2	45.30	0	0.00	45.45	2	10,187	0.02%
2022/07/28	0	0.00	1	47.45	47.00	-1	10,780	-0.01%
2022/07/27	0	0.00	2	46.10	47.15	-2	10,957	-0.02%
2022/07/25	0.1	47.50	1	47.55	47.55	-1	11,009	-0.01%
2022/07/18	0	0.00	1	48.30	48.20	-1	11,402	-0.01%
2022/07/15	3	47.00	0	0.00	47.55	3	11,364	0.03%
2022/07/14	0	0.00	1	44.00	46.15	-1	11,335	-0.01%
2022/07/11	0	0.00	4	47.48	47.30	-4	11,749	-0.03%
2022/07/08	0.1	46.15	0	0.00	46.40	0.1	11,789	0.00%
2022/07/06	0	0.00	1	44.35	43.30	-1	12,100	-0.01%
2022/07/05	2	44.55	0	0.00	46.00	2	12,371	0.02%
2022/07/01	2.1	46.78	0	0.00	45.05	2.1	12,365	0.02%
2022/06/30	0.1	48.90	0	0.00	48.05	0.1	12,273	0.00%
2022/06/29	0.1	50.50	0	0.00	50.50	0.1	12,324	0.00%
2022/06/24	0.1	50.03	0	0.00	50.50	0.1	12,776	0.00%
2022/06/23	0.1	50.00	0	0.00	49.95	0.1	13,229	0.00%
2022/06/22	6	50.37	6	51.27	50.20	0	14,000	0.00%
2022/06/21	0	0.00	1	51.00	52.40	-1	14,530	-0.01%
2022/06/20	0.1	50.30	0	0.00	50.20	0.1	14,839	0.00%
2022/06/17	2.1	52.41	2	51.90	52.60	0.1	14,885	0.00%
2022/06/16	1.1	56.12	1	56.60	54.60	0.1	14,888	0.00%
2022/06/15	0.1	57.30	2	57.70	57.00	-2	14,993	-0.01%
2022/06/14	2.5	56.98	3	58.00	58.40	-0.5	15,309	0.00%
2022/06/13	25.1	57.56	24	58.02	57.70	1.1	15,378	0.01%
2022/06/06	40	61.45	3	61.10	61.00	37	16,035	0.23%
2022/06/02	0	0.00	6	61.60	61.60	-6	16,288	-0.04%
2022/05/31	3	63.00	9.2	62.29	62.30	-6.2	16,488	-0.04%
2022/05/30	5	62.30	6	62.28	62.00	-1	16,441	-0.01%
2022/05/27	0	0.00	30	61.20	60.70	-30	16,268	-0.18%
2022/05/26	15	60.71	19	61.03	60.00	-4	16,175	-0.02%
2022/05/25	4	59.23	0	0.00	59.80	4	15,883	0.03%
2022/05/24	6	59.40	1	60.20	57.50	5	15,892	0.03%
2022/05/23	0	0.00	2	59.95	59.40	-2	15,785	-0.01%
2022/05/20	1	59.40	1	59.50	59.60	0	15,830	0.00%
2022/05/19	3	58.20	3	58.40	59.60	0	15,801	0.00%
2022/05/18	9	59.94	7	59.49	59.30	2	15,781	0.01%
2022/05/17	7	59.74	3	58.93	60.10	4	15,738	0.03%
2022/05/16	31	60.28	70	61.51	58.60	-39	15,715	-0.25%
2022/05/13	22	58.73	12	59.56	59.70	10	15,340	0.07%
2022/05/12	1	56.90	1	55.80	55.50	0	15,166	0.00%
2022/05/11	11	57.66	0	0.00	56.90	11	15,825	0.07%
2022/05/09	4	56.60	10	56.58	56.60	-6	16,322	-0.04%
2022/05/06	0	0.00	78	55.12	55.50	-78	16,342	-0.48%
2022/05/05	8	57.46	2.2	56.67	57.80	5.8	16,717	0.03%
2022/05/04	56	56.57	7	56.31	55.60	49	16,714	0.29%
2022/05/03	85	55.28	10	55.34	55.50	75	16,822	0.45%
2022/04/29	3	55.40	0	0.00	54.30	3	17,101	0.02%
2022/04/28	0.1	55.10	0	0.00	54.70	0.1	17,318	0.00%
2022/04/26	1	54.80	0	0.00	54.70	1	17,287	0.01%
2022/04/25	3.1	54.32	5	55.56	54.20	-1.9	17,357	-0.01%
2022/04/22	3	57.90	1	58.20	57.90	2	17,523	0.01%
2022/04/21	1	59.80	1	60.20	59.90	0	17,766	0.00%
2022/04/20	0	0.00	9	60.00	58.90	-9	18,011	-0.05%
2022/04/19	7	60.09	0	0.00	59.30	7	18,412	0.04%
2022/04/18	9	59.49	1.7	59.61	59.00	7.3	18,403	0.04%
2022/04/15	2	59.05	82	58.35	58.40	-80	18,432	-0.43%
2022/04/14	0	0.00	1	61.80	60.80	-1	18,655	-0.01%
2022/04/12	32	61.40	36	61.38	60.90	-4	18,821	-0.02%
2022/04/11	43	63.79	43	64.49	62.60	0	18,728	0.00%
2022/04/08	0	0.00	28	67.74	68.00	-28	18,893	-0.15%
2022/04/07	5	69.50	4	69.83	68.00	1	18,970	0.01%
2022/04/06	2	69.25	0	0.00	69.40	2	19,232	0.01%
2022/03/31	2	69.10	2	69.60	68.90	0	19,841	0.00%
2022/03/30	2	69.95	0	0.00	69.80	2	19,946	0.01%
2022/03/29	2	69.45	3	70.50	70.00	-1	20,416	0.00%
2022/03/28	36	69.64	34	69.09	70.50	2	20,327	0.01%
2022/03/25	8	71.76	6	71.98	71.10	2	20,092	0.01%
2022/03/24	8	76.05	0	0.00	76.30	8	19,374	0.04%
2022/03/23	39	78.68	42	78.66	79.00	-3	19,064	-0.02%
2022/03/22	4	76.60	1	76.80	77.20	3	19,631	0.02%
2022/03/21	1	75.90	5	76.40	75.80	-4	19,753	-0.02%
2022/03/18	0	0.00	6	74.17	75.30	-6	20,122	-0.03%
2022/03/17	3	73.60	9	74.10	74.90	-6	20,327	-0.03%
2022/03/16	0	0.00	2	70.80	70.40	-2	20,662	-0.01%
2022/03/14	12	73.28	5	72.28	72.50	7	23,269	0.03%
2022/03/11	1	70.20	0	0.00	71.40	1	23,531	0.00%
2022/03/10	1	73.20	4	71.53	71.70	-3	24,096	-0.01%
2022/03/09	3	68.80	0	0.00	68.60	3	24,579	0.01%
2022/03/08	4	69.20	0	0.00	68.10	4	25,744	0.02%
2022/03/07	8.1	72.37	0	0.00	72.00	8.1	27,870	0.03%
2022/03/04	2	77.00	1	77.60	76.50	1	30,560	0.00%
2022/03/03	0.2	77.20	6	77.73	77.40	-5.9	32,162	-0.02%
2022/03/02	3	75.80	2	75.75	76.30	1	33,425	0.00%
2022/03/01	0	0.00	3	73.60	75.20	-3	35,505	-0.01%
2022/02/25	0	0.00	2	72.40	72.40	-2	37,159	-0.01%
2022/02/24	4	72.10	0	0.00	71.50	4	37,706	0.01%
2022/02/23	0	0.00	2	75.65	75.80	-2	38,556	-0.01%
2022/02/22	2	75.14	0	0.00	74.90	2	38,753	0.01%
2022/02/21	2.3	77.48	0	0.00	77.30	2.3	38,827	0.01%
2022/02/18	1	76.90	2	77.90	78.30	-1	39,120	0.00%
2022/02/17	2.2	77.25	10	77.07	77.00	-7.9	39,815	-0.02%
2022/02/16	2	78.55	4	79.45	78.10	-2	39,830	-0.01%
2022/02/15	7	78.81	4	78.73	77.80	3	40,095	0.01%
2022/02/14	2.2	78.19	1	78.20	77.80	1.2	40,215	0.00%
2022/02/11	31	80.10	20	80.34	79.70	11	40,771	0.03%
2022/02/10	8	77.04	10	77.45	78.10	-2	40,750	0.00%
2022/02/09	43	75.02	10	74.40	74.70	33	40,664	0.08%
2022/02/08	6.1	74.02	13	72.97	73.00	-6.9	41,039	-0.02%
2022/02/07	8	73.51	5	74.70	73.40	3	40,868	0.01%
2022/01/26	15	75.60	14	75.30	76.80	1	40,695	0.00%
2022/01/25	13	76.05	16	76.08	75.40	-3	41,051	-0.01%
2022/01/24	23	74.04	9	73.66	75.30	14	41,508	0.03%
2022/01/21	12.1	74.32	12	75.54	73.10	0.1	41,929	0.00%
2022/01/20	7.3	77.18	6	76.12	77.60	1.3	41,885	0.00%
2022/01/19	1	77.20	0	0.00	77.10	1	41,826	0.00%
2022/01/18	1.2	79.57	3	79.90	78.60	-1.8	41,937	0.00%
2022/01/17	2	78.85	7	78.77	79.30	-5	41,950	-0.01%
2022/01/14	7.1	77.54	2.5	77.34	78.10	4.6	42,033	0.01%
2022/01/13	3.3	79.98	4	79.80	79.60	-0.7	42,427	0.00%
2022/01/12	16	79.74	16	79.43	78.20	0	42,420	0.00%
2022/01/11	2.2	79.35	0	0.00	78.30	2.2	42,167	0.01%
2022/01/10	2	78.10	3	78.63	80.00	-1	42,243	0.00%
2022/01/07	3.2	78.53	3	79.77	78.50	0.2	42,337	0.00%
2022/01/06	1.1	82.97	5	82.10	82.90	-3.9	41,989	-0.01%
2022/01/05	3.2	84.22	8	82.60	82.50	-4.8	42,144	-0.01%
2022/01/04	15	85.17	9	85.23	85.50	6	42,220	0.01%
2022/01/03	40	86.83	19	86.64	84.80	21	42,114	0.05%
2021/12/30	3	84.83	1	85.30	85.50	2	42,011	0.00%
2021/12/29	11	85.46	13	85.64	85.00	-2	42,044	0.00%
2021/12/28	2	84.75	8	84.95	84.20	-6	41,934	-0.01%
2021/12/27	1	84.10	0	0.00	84.70	1	41,756	0.00%
2021/12/24	7.2	83.27	8	83.29	82.50	-0.8	41,692	0.00%
2021/12/23	50	83.05	35	84.09	83.20	15	41,679	0.04%
2021/12/22	1.3	81.92	1.5	81.50	81.00	-0.2	41,410	0.00%
2021/12/21	2	80.85	3	81.10	81.20	-1	41,428	0.00%
2021/12/20	0	0.00	22	82.00	82.20	-22	41,361	-0.05%
2021/12/17	7	83.53	0	0.00	82.40	7	41,536	0.02%
2021/12/16	51	84.46	67	85.59	84.50	-16	41,773	-0.04%
2021/12/15	23.1	81.21	21	81.63	81.80	2.1	41,044	0.01%
2021/12/14	4.1	81.24	10	80.86	81.60	-5.9	41,013	-0.01%
2021/12/13	6.1	83.84	3	83.10	82.80	3.1	40,747	0.01%
2021/12/10	71	85.50	53	85.32	84.90	18	40,474	0.04%
2021/12/09	22	86.44	5	86.82	84.60	17	39,901	0.04%
2021/12/08	86	86.97	103	87.54	88.40	-17	39,235	-0.04%	大賣/
2021/12/07	6	83.97	22	83.76	84.30	-16	37,600	-0.04%
2021/12/06	24	84.43	9	84.08	83.30	15	37,365	0.04%
2021/12/03	46	85.78	37	85.84	86.50	9	37,287	0.02%
2021/12/02	90.1	86.04	80	86.33	85.40	10.1	37,252	0.03%
2021/12/01	65	87.13	77.1	85.74	86.70	-12.1	36,316	-0.03%
2021/11/30	174.1	85.68	139	86.52	81.80	35.1	34,565	0.10%	大買/大賣/
2021/11/29	147	79.43	233	80.33	84.90	-86	32,731	-0.26%	大買/大賣/
2021/11/26	99	79.00	4	78.03	77.20	95	31,324	0.30%
2021/11/25	18	76.76	41	77.05	79.70	-23	30,253	-0.08%
2021/11/24	52	75.38	83.7	75.83	76.40	-31.7	28,302	-0.11%
2021/11/23	33	70.02	17.3	69.30	69.50	15.8	27,223	0.06%
2021/11/22	8	69.63	119.9	70.44	71.20	-111.9	27,501	-0.41%	大賣/鉅額交易
2021/11/19	5	67.80	3	68.10	67.30	2	27,702	0.01%
2021/11/18	15.9	67.77	1	69.00	67.70	14.9	27,758	0.05%
2021/11/17	10	67.92	5	68.78	68.90	5	27,904	0.02%
2021/11/16	15	69.94	15	69.16	68.20	0	27,849	0.00%
2021/11/15	6	67.28	1	67.70	67.40	5	27,355	0.02%
2021/11/12	28	67.64	7	67.56	66.80	21	27,411	0.08%
2021/11/11	31	68.72	3	68.90	68.60	28	27,191	0.10%
2021/11/10	15	69.87	81	70.28	69.60	-66	27,049	-0.24%
2021/11/09	3	68.37	11.6	69.08	68.30	-8.6	26,377	-0.03%
2021/11/08	5.1	67.49	2	67.50	66.60	3.1	25,834	0.01%
2021/11/05	50	68.58	52	68.75	66.30	-2	25,599	-0.01%
2021/11/04	0	0.00	0.1	65.20	64.70	-0.1	25,211	0.00%
2021/11/03	18.1	63.86	5	63.84	64.10	13.1	25,388	0.05%
2021/11/02	12	66.42	0.1	69.10	65.50	12	25,396	0.05%
2021/11/01	89	67.34	61.1	67.39	68.00	27.9	25,138	0.11%
2021/10/29	52	64.95	16	64.16	64.20	36	24,825	0.15%
2021/10/28	2	62.75	0	0.00	61.60	2	24,286	0.01%
2021/10/27	51	62.09	55	61.97	62.10	-4	24,335	-0.02%
2021/10/26	2	61.90	2	62.20	61.20	0	24,811	0.00%
2021/10/25	8	60.80	0	0.00	61.60	8	25,087	0.03%
2021/10/22	5	61.72	0.1	61.50	62.00	4.9	25,756	0.02%
2021/10/21	141	61.05	66.2	62.90	60.50	74.8	26,940	0.28%	大買/
2021/10/18	0	0.00	1	58.00	56.80	-1	28,329	0.00%
2021/10/15	10.1	57.60	10	58.35	58.80	0.1	28,865	0.00%
2021/10/14	2	56.20	2	55.20	55.10	0	29,007	0.00%
2021/10/13	0	56.60	0	0.00	54.90	0	29,386	0.00%
2021/10/12	0.1	58.60	0	0.00	57.70	0.1	29,393	0.00%
2021/10/07	5	61.50	0	0.00	62.10	5	29,875	0.02%
2021/10/06	5	60.80	5	58.60	58.50	0	31,380	0.00%
2021/10/05	2	59.30	2	59.60	60.40	0	32,249	0.00%
2021/10/01	0.1	61.20	1	60.90	60.50	-1	33,205	0.00%
2021/09/29	15.3	64.74	1	64.00	63.20	14.3	34,630	0.04%
2021/09/28	1	67.50	0	0.00	67.10	1	34,636	0.00%
2021/09/24	6	70.02	2	70.20	69.00	4	35,209	0.01%
2021/09/23	2	70.10	18	70.38	69.60	-16	35,387	-0.05%
2021/09/22	1	69.20	2	69.50	69.30	-1	35,842	0.00%
2021/09/17	2	68.40	2	67.70	69.40	0	36,073	0.00%
2021/09/16	8	68.98	8	68.84	69.00	0	36,748	0.00%
2021/09/10	3	68.27	4.4	68.38	69.30	-1.4	41,229	0.00%
2021/09/09	0	0.00	1	65.80	67.00	-1	43,160	0.00%
2021/09/08	3	65.43	7	65.90	65.00	-4	43,523	-0.01%
2021/09/07	46	68.66	148	68.86	68.60	-102	43,238	-0.24%	大賣/鉅額交易
2021/09/06	19	70.81	18	71.03	70.60	1	42,950	0.00%
2021/09/03	17	71.66	9	71.17	72.00	8	42,853	0.02%
2021/09/02	12.2	72.74	6	73.25	68.80	6.2	43,072	0.01%
2021/09/01	2	69.35	4.2	70.52	70.70	-2.2	42,978	-0.01%
2021/08/31	4	69.65	10.1	70.15	70.40	-6.1	43,744	-0.01%
2021/08/30	5	69.10	1	70.10	69.60	4	43,580	0.01%
2021/08/27	17	69.96	17	70.29	68.70	0	43,718	0.00%
2021/08/26	35	69.60	40	69.61	70.20	-5	43,464	-0.01%
2021/08/25	12.3	69.03	10	67.99	68.70	2.3	42,798	0.01%
2021/08/24	1	65.20	1	66.00	64.60	0	41,825	0.00%
2021/08/23	15	64.63	11	63.05	64.90	4	41,991	0.01%
2021/08/20	2	61.75	2	62.25	62.00	0	42,002	0.00%
2021/08/19	0	0.00	2	61.30	60.00	-2	42,029	0.00%
2021/08/18	0	0.00	1	60.30	60.30	-1	42,809	0.00%
2021/08/16	3.4	59.92	0	0.00	59.20	3.4	42,830	0.01%
2021/08/13	0.1	59.90	0	0.00	59.80	0.1	42,736	0.00%
2021/08/12	1	63.00	0	0.00	63.00	1	42,761	0.00%
2021/08/11	4	62.88	3	61.20	63.00	1	42,854	0.00%
2021/08/10	0	0.00	4	63.00	62.70	-4	42,903	-0.01%
2021/08/09	1.1	67.87	0	0.00	65.50	1.1	43,104	0.00%
2021/08/06	20	69.55	1	70.00	69.30	19	43,250	0.04%
2021/08/05	2	70.60	12	71.17	71.60	-10	43,441	-0.02%
2021/08/04	2.1	71.42	0	69.80	69.70	2.1	43,842	0.00%
2021/08/03	5	69.00	0	0.00	69.00	5	43,935	0.01%
2021/08/02	15.2	69.88	8	70.77	68.70	7.2	44,212	0.02%
2021/07/30	15	71.67	0	0.00	69.80	15	44,358	0.03%
2021/07/29	0	0.00	7	68.41	71.80	-7	44,148	-0.02%
2021/07/28	18.1	67.44	17	67.58	67.60	1.1	44,340	0.00%
2021/07/27	22	73.35	25	73.05	71.70	-3	44,608	-0.01%
2021/07/26	13	71.12	56	69.03	71.20	-43	43,726	-0.10%
2021/07/23	47	69.67	2	68.70	67.90	45	43,313	0.10%
2021/07/22	13	69.72	7	69.30	69.30	6	43,250	0.01%
2021/07/21	9	67.31	15	67.35	66.40	-6	43,084	-0.01%
2021/07/20	2	66.80	0	0.00	65.10	2	44,059	0.00%
2021/07/19	0	0.00	1	67.10	67.10	-1	45,994	0.00%
2021/07/16	7	65.61	1	66.00	65.10	6	47,289	0.01%
2021/07/15	9	64.92	6	65.53	65.50	3	50,274	0.01%
2021/07/14	4	67.18	7	67.33	66.50	-3	51,027	-0.01%
2021/07/13	45	70.35	73	69.56	67.10	-28	50,995	-0.05%
2021/07/12	100	66.13	70	66.57	67.70	30	49,305	0.06%
2021/07/09	6	64.17	3	64.67	63.90	3	48,631	0.01%
2021/07/08	28	64.44	30	64.85	64.20	-2	49,415	0.00%
2021/07/07	152	63.54	98	64.25	65.70	54	49,823	0.11%	大買/
2021/07/06	2	60.80	4	60.90	60.70	-2	49,067	0.00%
2021/07/05	30	61.81	27	62.16	62.00	3	50,883	0.01%
2021/07/02	16	60.38	4	60.78	61.30	12	51,926	0.02%
2021/07/01	9.1	60.33	20	60.17	58.80	-11	52,148	-0.02%
2021/06/30	17	61.49	6	63.18	61.10	11	51,772	0.02%
2021/06/29	84	62.38	48	63.46	62.00	36	51,477	0.07%
2021/06/28	10	61.13	3	61.77	61.00	7	50,641	0.01%
2021/06/25	15.1	61.69	25	62.25	60.90	-9.9	50,287	-0.02%
2021/06/24	39.1	62.79	16	63.29	62.80	23.1	49,465	0.05%
2021/06/23	49	61.99	86	62.10	64.50	-37	48,366	-0.08%
2021/06/22	35	60.20	57	61.12	59.60	-22	46,598	-0.05%
2021/06/21	73	58.80	51.2	58.83	59.20	21.8	45,198	0.05%
2021/06/18	68	58.93	21	59.36	58.00	47	44,400	0.11%
2021/06/17	30	56.08	51	55.83	56.50	-21	42,212	-0.05%
2021/06/16	3	53.57	17	54.73	53.20	-14	41,615	-0.03%
2021/06/15	19	53.82	10	53.50	54.50	9	41,494	0.02%
2021/06/11	22	54.30	21	54.38	53.70	1	41,405	0.00%
2021/06/10	14	54.96	32	56.85	55.10	-18	41,386	-0.04%
2021/06/09	45	54.58	53	54.83	54.50	-8	40,538	-0.02%
2021/06/08	54	54.06	92	54.44	53.40	-38	39,603	-0.10%
2021/06/07	12	51.95	0	0.00	52.30	12	38,610	0.03%
2021/06/04	2	52.00	0	0.00	51.50	2	38,533	0.01%
2021/06/03	30	52.30	17	51.95	52.70	13	38,248	0.03%
2021/06/02	5	50.64	10	51.00	50.70	-5	37,984	-0.01%
2021/06/01	22	51.98	13	52.45	51.60	9	37,889	0.02%
2021/05/28	18	51.31	2	51.20	50.80	16	37,541	0.04%
2021/05/27	31	50.31	11	50.84	50.00	20	37,595	0.05%
2021/05/26	31	50.28	9	52.00	49.65	22	38,069	0.06%
2021/05/25	0	0.00	30	47.48	49.35	-30	37,991	-0.08%
2021/05/24	0	0.00	1	43.75	44.90	-1	37,818	0.00%
2021/05/21	0	0.00	2	43.80	44.10	-2	37,958	-0.01%
2021/05/20	1	44.35	0	0.00	42.90	1	38,330	0.00%
2021/05/18	10	43.00	10	43.95	45.15	0	38,251	0.00%
2021/05/17	2	42.13	3	42.03	41.35	-1	38,136	0.00%
2021/05/14	1	46.60	24	47.30	44.45	-23	37,652	-0.06%
2021/05/13	17	46.04	5	46.15	46.10	12	37,223	0.03%
2021/05/12	0	43.95	1	45.05	45.20	-1	36,716	0.00%
2021/05/11	0.5	48.90	13	49.57	48.10	-12.5	35,969	-0.03%
2021/05/10	16	52.18	0	0.00	51.50	16	35,516	0.05%
2021/05/07	20	53.75	1	54.20	54.70	19	35,156	0.05%
2021/05/06	11	52.42	10	53.50	51.20	1	34,824	0.00%
2021/05/05	36	53.80	32	53.85	51.80	4	34,990	0.01%
2021/05/04	50	54.66	121	52.63	55.20	-71	34,372	-0.21%	大賣/
2021/05/03	81	57.31	19	58.45	54.90	62	33,362	0.19%
2021/04/29	4	57.70	16	57.53	58.00	-12	32,885	-0.04%
2021/04/28	5	57.10	26	57.02	56.90	-21	32,626	-0.06%
2021/04/27	11	57.12	25	56.74	56.10	-14	32,409	-0.04%
2021/04/26	46	60.13	76	59.51	58.80	-30	31,778	-0.09%
2021/04/23	121	57.14	51	57.52	58.30	70	30,344	0.23%	大買/
2021/04/22	67	56.18	880	54.90	53.00	-813	29,151	-2.79%	大賣/鉅額交易
2021/04/21	117	56.13	86	56.35	56.40	31	27,746	0.11%	大買/
2021/04/20	77	50.05	61	50.83	52.90	16	24,892	0.06%
2021/04/19	90	47.79	76	47.74	48.15	14	23,884	0.06%
2021/04/16	2	46.65	9	46.51	46.15	-7	23,470	-0.03%
2021/04/15	48.5	46.22	21	46.83	46.50	27.5	23,342	0.12%
2021/04/14	70	46.68	169	47.12	46.55	-99	23,124	-0.43%	大賣/
2021/04/13	68	49.96	70	50.81	48.20	-2	22,165	-0.01%
2021/04/12	60	49.30	69	49.78	48.60	-9	20,842	-0.04%
2021/04/09	948	48.60	155	49.27	48.55	793	20,153	3.93%	大買/大賣/鉅額交易
2021/04/08	38	45.46	32	45.28	48.00	6	18,280	0.03%
2021/04/07	20	43.36	5.3	43.53	43.65	14.8	17,193	0.09%
2021/04/06	14	41.81	3	42.02	42.45	11	17,560	0.06%
2021/04/01	1	41.65	60	41.78	41.75	-59	17,712	-0.33%
2021/03/31	2	42.20	0	0.00	42.20	2	17,669	0.01%
2021/03/26	10	41.00	0	0.00	41.15	10	18,784	0.05%
2021/03/24	0	0.00	0	40.80	41.00	0	19,006	0.00%
2021/03/19	0	0.00	1	41.55	41.55	-1	19,841	-0.01%
2021/03/17	0	0.00	1	43.25	43.00	-1	20,750	0.00%
2021/03/16	10	42.34	14	43.20	43.30	-4	21,165	-0.02%
2021/03/15	0	0.00	2	41.50	41.55	-2	23,087	-0.01%
2021/03/12	0	0.00	1	41.45	41.25	-1	24,180	0.00%
2021/03/10	2	41.08	1	40.55	40.30	1	27,227	0.00%
2021/03/09	2	40.75	0	0.00	40.80	2	28,202	0.01%
2021/03/05	2	41.05	11	41.09	40.85	-9	29,173	-0.03%
2021/03/04	2	42.15	0	0.00	42.00	2	29,757	0.01%
2021/03/02	16	44.91	2	44.83	43.20	14	29,757	0.05%
2021/02/26	36	45.58	33	45.85	44.80	3	29,441	0.01%
2021/02/25	14	45.34	21.3	44.22	46.50	-7.3	28,947	-0.03%
2021/02/24	1	42.90	8	43.46	42.90	-7	28,334	-0.02%
2021/02/23	21	44.17	25	43.63	43.40	-4	28,170	-0.01%
2021/02/22	5	43.80	6	43.55	43.50	-1	27,996	0.00%
2021/02/19	0	0.00	3	42.60	43.25	-3	27,507	-0.01%
2021/02/18	12	42.17	5	42.31	42.45	7	27,405	0.03%
2021/02/17	0	0.00	1	41.10	40.90	-1	27,170	0.00%
2021/02/02	1	39.75	0	0.00	39.70	1	26,830	0.00%
2021/02/01	30	39.37	1	38.70	39.00	29	26,794	0.11%
2021/01/29	1	40.15	2	40.55	40.00	-1	26,700	0.00%
2021/01/28	2	41.00	0	0.00	41.00	2	26,567	0.01%
2021/01/27	111	41.12	13	41.97	41.45	98	26,466	0.37%	大買/
2021/01/26	0	0.00	1	39.85	40.20	-1	25,920	0.00%
2021/01/25	1	40.50	1	39.75	40.40	0	25,874	0.00%
2021/01/22	5	40.04	11	40.04	40.45	-6	25,767	-0.02%
2021/01/21	7	39.50	0	0.00	38.35	7	25,526	0.03%
2021/01/20	11	40.15	38	40.10	39.20	-27	25,271	-0.11%
2021/01/19	0	0.00	1	43.70	42.95	-1	24,844	0.00%
2021/01/15	0	0.00	72	44.06	43.85	-72	24,390	-0.30%
2021/01/14	18	43.55	6	43.50	43.35	12	23,214	0.05%
2021/01/13	13	43.18	2	43.30	43.20	11	22,781	0.05%
2021/01/12	8	42.51	0	0.00	41.90	8	22,334	0.04%
2021/01/11	18	42.67	1	42.40	42.95	17	22,159	0.08%
2021/01/07	3	42.45	12	42.15	42.00	-9	22,321	-0.04%
2021/01/06	0	0.00	38	41.12	41.55	-38	22,178	-0.17%
2021/01/05	0	0.00	2	41.55	42.25	-2	21,936	-0.01%
2021/01/04	0	0.00	1	43.20	41.80	-1	21,825	0.00%
2020/12/31	12	43.34	0	0.00	42.80	12	21,588	0.06%
2020/12/30	45	43.85	123	43.98	43.65	-78	21,398	-0.36%	大賣/
2020/12/29	48	43.78	107	43.95	43.90	-59	21,047	-0.28%	大賣/
2020/12/28	4	42.06	2	42.45	42.65	2	20,134	0.01%
2020/12/25	20	42.14	1	41.75	41.70	19	19,751	0.10%
2020/12/24	30	42.45	1	42.80	42.20	29	19,574	0.15%
2020/12/23	1	42.35	6	42.88	42.60	-5	19,383	-0.03%
2020/12/22	36	43.22	62	42.93	41.80	-26	19,094	-0.14%
2020/12/18	1	41.50	0	0.00	41.10	1	18,105	0.01%
2020/12/17	26	41.26	13	41.41	41.10	13	17,956	0.07%
2020/12/16	11	42.41	12	42.84	42.50	-1	17,643	-0.01%
2020/12/15	30.3	41.67	20	41.38	41.60	10.3	17,424	0.06%
2020/12/14	1	43.90	11	44.06	43.40	-10	17,103	-0.06%
2020/12/11	10	44.50	4	45.40	44.25	6	16,861	0.04%
2020/12/10	96	45.21	51	45.16	44.05	45	15,993	0.28%
2020/12/09	63	47.43	58	47.55	45.70	5	15,207	0.03%
2020/12/08	76	44.68	90	44.96	45.70	-14	13,020	-0.11%
2020/12/07	76	43.52	79	43.84	43.05	-3	11,934	-0.03%
2020/12/04	28	43.94	5	43.74	44.30	23	11,044	0.21%
2020/12/03	4	42.55	7	42.11	42.55	-3	8,896	-0.03%
2020/12/02	32	38.73	32	39.42	38.70	0	8,094	0.00%
2020/12/01	26	39.16	67	39.46	38.70	-41	7,662	-0.54%
2020/11/30	59	38.70	68	38.46	37.75	-9	7,067	-0.13%
2020/11/27	5	36.05	1	36.35	36.20	4	6,504	0.06%
2020/11/26	35	36.32	21	35.84	36.25	14	6,560	0.21%
2020/11/25	20	34.99	12	35.77	35.25	8	6,471	0.12%
2020/11/24	42	35.65	31	36.11	35.40	11	6,440	0.17%
2020/11/23	1	35.55	6	35.53	35.95	-5	6,216	-0.08%
2020/11/20	1	34.35	4	34.03	34.35	-3	5,793	-0.05%
2020/11/17	0	0.00	5	33.45	33.50	-5	5,675	-0.09%
2020/11/16	1	33.10	0	0.00	33.15	1	5,760	0.02%
2020/11/12	0	0.00	10	32.90	32.55	-10	6,027	-0.17%
2020/11/10	0	0.00	3	32.50	32.55	-3	6,234	-0.05%
2020/11/03	2	32.65	0	0.00	32.90	2	6,647	0.03%
2020/10/30	2	31.95	0	0.00	31.65	2	6,946	0.03%
2020/10/29	2	32.20	0	0.00	32.35	2	7,069	0.03%
2020/10/28	1	33.00	1	32.95	32.85	0	7,182	0.00%
2020/10/26	0	0.00	1	33.60	33.55	-1	8,108	-0.01%
2020/10/22	1	34.75	0	0.00	34.20	1	8,650	0.01%
2020/10/21	1	34.00	2	34.30	34.00	-1	8,799	-0.01%
2020/10/20	1	34.20	0	0.00	34.10	1	8,904	0.01%
2020/10/16	13	35.16	7	34.55	34.50	6	8,991	0.07%
2020/10/15	8	35.46	15	35.70	35.60	-7	8,927	-0.08%
2020/10/14	10	34.13	0	0.00	34.25	10	8,613	0.12%
2020/10/13	2	33.30	4	33.35	33.45	-2	8,718	-0.02%
2020/10/12	1	33.60	0	0.00	33.50	1	8,986	0.01%
2020/10/08	1	34.40	0	0.00	34.20	1	9,028	0.01%
2020/10/06	1	34.45	0	0.00	34.25	1	9,169	0.01%
2020/09/29	1	33.80	0	0.00	33.75	1	9,617	0.01%
2020/09/28	2	33.95	1	34.35	33.90	1	9,959	0.01%
2020/09/25	1	33.60	2	33.88	33.25	-1	10,610	-0.01%
2020/09/24	1	34.10	1	34.30	33.35	0	11,107	0.00%
2020/09/23	3	34.67	2	34.70	34.55	1	11,120	0.01%
2020/09/22	1	34.50	0	0.00	34.55	1	11,169	0.01%
2020/09/17	0	0.00	20	35.83	36.10	-20	11,111	-0.18%
2020/09/15	2	35.35	2	35.65	35.30	0	10,937	0.00%
2020/09/07	22	36.39	1	36.90	35.50	21	11,222	0.19%
2020/09/04	2	34.50	0	0.00	36.00	2	10,950	0.02%
2020/09/03	5	35.62	0	0.00	35.35	5	10,853	0.05%
2020/09/02	1	35.80	0	0.00	35.60	1	10,878	0.01%
2020/09/01	110	34.67	0	0.00	34.85	110	11,131	0.99%	大買/鉅額交易
2020/08/31	0	0.00	1	35.10	34.80	-1	10,967	-0.01%
2020/08/28	1	34.45	0	0.00	34.40	1	10,840	0.01%
2020/08/20	2	32.78	2	33.10	33.00	0	11,012	0.00%
2020/08/19	0	0.00	3	35.60	35.65	-3	10,851	-0.03%
2020/08/18	0	0.00	30	37.05	36.45	-30	10,844	-0.28%
2020/08/17	5	36.62	3	36.30	36.85	2	10,705	0.02%
2020/08/14	0	0.00	1	35.30	35.40	-1	10,541	-0.01%
2020/08/12	0	0.00	32	35.43	35.55	-32	10,578	-0.30%
2020/08/11	1	35.90	0	0.00	35.40	1	10,619	0.01%
2020/08/07	0	0.00	11	36.57	35.75	-11	10,730	-0.10%
2020/08/06	5	37.40	10	37.20	37.45	-5	10,749	-0.05%
2020/08/05	0	0.00	20	37.50	36.90	-20	10,688	-0.19%
2020/08/04	0	0.00	2	36.60	37.10	-2	10,597	-0.02%
2020/08/03	34	36.83	10	37.00	36.85	24	10,564	0.23%
2020/07/31	14	37.22	1	37.50	37.15	13	10,441	0.12%
2020/07/30	0	0.00	1	36.00	36.35	-1	9,654	-0.01%
2020/07/29	2	35.65	4	35.53	35.50	-2	9,631	-0.02%
2020/07/24	0	0.00	204	35.08	34.25	-204	9,370	-2.18%	大賣/鉅額交易
2020/07/23	204	35.25	6	34.95	34.85	198	9,367	2.11%	大買/鉅額交易
2020/07/22	6	34.90	0	0.00	35.05	6	9,487	0.06%
2020/07/21	0	0.00	22	35.12	34.85	-22	9,454	-0.23%
2020/07/17	0	0.00	2	35.25	34.85	-2	9,443	-0.02%
2020/07/16	11	35.30	2	35.00	35.60	9	9,483	0.09%
2020/07/15	1	33.95	0	0.00	34.20	1	9,227	0.01%
2020/07/13	2	34.23	2	34.50	34.30	0	9,247	0.00%
2020/07/10	1	35.55	0	0.00	35.55	1	9,270	0.01%
2020/07/09	1	36.85	2	36.80	36.70	-1	9,162	-0.01%
2020/07/07	38	37.12	1	37.55	37.00	37	8,909	0.42%
2020/07/06	27	38.78	10	38.70	38.55	17	8,697	0.20%
2020/07/03	12	34.58	53	35.56	36.45	-41	8,188	-0.50%
2020/07/01	4	33.83	2	34.05	33.80	2	7,699	0.03%
2020/06/30	11	33.42	0	0.00	33.40	11	7,723	0.14%
2020/06/29	4	33.05	3	33.20	33.00	1	7,759	0.01%
2020/06/22	36	33.78	0	0.00	33.50	36	7,964	0.45%
2020/06/19	25	34.01	0	0.00	33.60	25	8,082	0.31%
2020/06/17	0	0.00	30	33.55	33.75	-30	8,047	-0.37%
2020/06/16	40	34.14	0	0.00	33.95	40	8,149	0.49%
2020/06/15	1	33.70	1	33.90	33.30	0	8,200	0.00%
2020/06/12	4	32.91	4	33.10	34.15	0	8,265	0.00%
2020/06/09	0	0.00	1	34.30	33.90	-1	8,370	-0.01%
2020/06/08	3	34.75	3	35.30	34.85	0	8,405	0.00%
2020/06/05	0	0.00	1	34.00	33.90	-1	8,023	-0.01%
2020/06/04	2	33.65	4	33.88	33.60	-2	8,147	-0.02%
2020/06/02	5	34.27	33	34.53	34.55	-28	8,115	-0.35%
2020/06/01	30	33.50	3	33.50	33.60	27	7,927	0.34%
2020/05/26	1	33.50	0	0.00	33.50	1	8,744	0.01%
2020/05/20	0	0.00	1	33.55	33.55	-1	9,054	-0.01%
2020/05/19	0	0.00	2	32.83	33.20	-2	9,104	-0.02%
2020/05/18	1	33.10	0	0.00	32.40	1	9,309	0.01%
2020/05/14	5	34.23	1	34.30	33.70	4	9,582	0.04%
2020/05/13	4	34.25	2	34.25	34.40	2	9,598	0.02%
2020/05/12	1	33.90	0	0.00	33.40	1	9,448	0.01%
2020/05/11	0	0.00	5	32.85	33.05	-5	9,464	-0.05%
2020/05/08	0	0.00	6	33.37	32.70	-6	9,395	-0.06%
2020/05/07	3	32.65	4	32.80	32.70	-1	9,277	-0.01%
2020/05/06	2	32.60	2	32.83	32.35	0	9,233	0.00%
2020/05/05	3	32.75	4	32.60	32.55	-1	9,207	-0.01%
2020/05/04	5	32.78	0	0.00	32.85	5	9,141	0.05%
2020/04/30	5	32.30	0	0.00	32.70	5	8,989	0.06%
2020/04/29	0	0.00	2	31.05	30.90	-2	8,825	-0.02%
2020/04/27	3	30.70	3	29.95	30.70	0	8,850	0.00%
2020/04/23	0	0.00	2	29.50	29.30	-2	8,710	-0.02%
2020/04/22	2	28.95	0	0.00	29.05	2	8,702	0.02%
2020/04/21	3	29.47	1	29.05	28.75	2	8,808	0.02%
2020/04/17	0	0.00	3	29.30	28.80	-3	8,765	-0.03%
2020/04/16	0	0.00	1	29.20	29.10	-1	8,703	-0.01%
2020/04/15	1	29.15	0	0.00	29.05	1	8,664	0.01%
2020/04/13	0	0.00	2	28.33	28.00	-2	8,677	-0.02%
2020/04/10	3	28.28	2	28.30	28.30	1	8,761	0.01%
2020/04/09	1	28.45	8	28.83	28.45	-7	9,015	-0.08%
2020/04/08	6	28.18	5	28.80	28.90	1	9,001	0.01%
2020/04/07	2	27.40	3	27.25	27.30	-1	8,905	-0.01%
2020/04/06	2	26.25	5	26.32	26.60	-3	9,145	-0.03%
2020/03/30	0	0.00	1	25.10	25.70	-1	9,638	-0.01%
2020/03/27	1	26.45	3	26.32	25.60	-2	9,646	-0.02%
2020/03/26	6	26.07	1	26.10	26.05	5	9,570	0.05%
2020/03/25	6	25.65	7	25.71	26.00	-1	9,519	-0.01%
2020/03/23	0	0.00	1	23.10	22.60	-1	9,873	-0.01%
2020/03/20	10	24.25	5	24.60	24.30	5	10,014	0.05%
2020/03/19	0	0.00	3	24.05	22.55	-3	10,038	-0.03%
2020/03/18	3	25.65	2	25.15	25.05	1	10,011	0.01%
2020/03/17	0	0.00	3	25.45	25.05	-3	10,270	-0.03%
2020/03/16	0	0.00	1	28.20	26.45	-1	10,196	-0.01%
2020/03/13	7	27.42	9	27.28	27.90	-2	10,206	-0.02%
2020/03/12	0	0.00	3	30.45	30.20	-3	10,016	-0.03%
2020/03/11	1	33.10	1	32.55	32.40	0	10,010	0.00%
2020/03/10	5	32.55	4	33.10	33.05	1	10,412	0.01%
2020/03/09	5	33.30	2	33.45	33.00	3	10,701	0.03%
2020/03/05	1	35.30	9	35.37	35.20	-8	10,574	-0.08%
2020/03/04	5	34.85	0	0.00	34.85	5	10,516	0.05%
2020/03/03	2	35.65	10	35.65	35.15	-8	10,472	-0.08%
2020/03/02	5	34.60	0	0.00	35.50	5	10,424	0.05%
2020/02/27	8	34.15	0	0.00	34.15	8	10,167	0.08%
2020/02/26	1	35.15	4	35.85	36.00	-3	9,735	-0.03%
2020/02/24	4	35.16	7	34.98	35.00	-3	9,393	-0.03%
2020/02/20	2	35.40	6	35.23	35.00	-4	9,230	-0.04%
2020/02/14	1	33.40	2	33.45	34.00	-1	8,475	-0.01%
2020/02/13	2	33.68	7	33.64	33.50	-5	8,308	-0.06%
2020/02/12	2	33.70	0	0.00	33.60	2	8,348	0.02%
2020/02/07	1	32.05	5	32.20	31.85	-4	8,493	-0.05%
2020/02/05	5	32.40	0	0.00	31.80	5	8,800	0.06%
2020/02/04	1	31.50	0	0.00	32.10	1	8,800	0.01%
2020/02/03	1	30.85	12	30.90	31.20	-11	8,871	-0.12%
2020/01/30	0	0.00	4	32.86	32.25	-4	9,107	-0.04%
2020/01/20	0	0.00	3	35.80	35.80	-3	9,084	-0.03%
2020/01/15	5	35.80	3	35.40	35.55	2	9,835	0.02%
2020/01/14	0	0.00	12	35.25	35.40	-12	9,947	-0.12%
2020/01/13	10	34.98	2	34.35	35.15	8	10,704	0.07%
2020/01/09	3	34.50	0	0.00	34.30	3	11,048	0.03%
2020/01/08	3	34.10	12	33.96	34.00	-9	11,063	-0.08%
2020/01/07	6	35.24	0	0.00	34.80	6	11,090	0.05%
2020/01/06	0	0.00	5	35.50	35.20	-5	11,228	-0.04%
2020/01/03	2	36.55	6	37.43	36.25	-4	11,149	-0.04%
2020/01/02	5	36.98	1	36.70	36.90	4	10,906	0.04%
2019/12/31	6	36.67	2	36.43	36.35	4	10,825	0.04%
2019/12/30	11	37.53	9	37.29	37.10	2	10,750	0.02%
2019/12/27	9	36.68	23	37.02	37.30	-14	10,473	-0.13%
2019/12/26	2	36.10	0	0.00	35.80	2	10,121	0.02%
2019/12/25	9	36.57	5	36.37	36.10	4	10,177	0.04%
2019/12/24	1	35.85	1	35.70	35.80	0	10,039	0.00%
2019/12/23	3	36.10	12	35.95	36.10	-9	10,132	-0.09%
2019/12/20	1	36.10	0	0.00	35.90	1	10,247	0.01%
2019/12/19	0	0.00	1	36.05	35.90	-1	10,473	-0.01%
2019/12/18	10	36.66	29	37.26	36.30	-19	10,454	-0.18%
2019/12/17	32	36.44	55	36.50	36.60	-23	10,055	-0.23%
2019/12/16	4	36.24	0	0.00	36.05	4	10,068	0.04%
2019/12/13	0	0.00	11	35.35	35.60	-11	9,918	-0.11%
2019/12/12	8	36.32	25	36.88	35.50	-17	9,803	-0.17%
2019/12/09	0	0.00	1	35.50	35.30	-1	9,240	-0.01%
2019/12/06	2	35.30	0	0.00	35.55	2	9,233	0.02%
2019/12/05	6	35.33	7	35.64	35.25	-1	9,090	-0.01%
2019/12/04	20	34.81	19	34.78	34.85	1	8,701	0.01%
2019/12/02	5	33.20	0	0.00	33.05	5	8,328	0.06%
2019/11/29	2	33.45	0	0.00	33.45	2	8,386	0.02%
2019/11/28	1	33.80	0	0.00	33.80	1	8,410	0.01%
2019/11/18	5	33.30	7	33.15	33.35	-2	8,874	-0.02%
2019/11/14	3	32.75	5	33.05	33.00	-2	9,074	-0.02%
2019/11/13	0	0.00	8	33.25	33.25	-8	9,090	-0.09%
2019/11/12	0	0.00	9	33.60	33.60	-9	9,106	-0.10%
2019/11/11	5	33.03	0	0.00	33.00	5	9,114	0.05%
2019/11/07	0	0.00	1	35.05	35.05	-1	9,033	-0.01%
2019/11/06	0	0.00	10	35.75	35.75	-10	9,078	-0.11%
2019/11/04	10	35.90	0	0.00	35.80	10	8,863	0.11%
2019/10/31	20	36.20	0	0.00	35.05	20	8,780	0.23%
2019/10/30	1	35.85	0	0.00	35.80	1	8,690	0.01%
2019/10/29	6	35.86	10	36.13	36.05	-4	8,683	-0.05%
2019/10/25	0	0.00	1	35.55	35.50	-1	8,580	-0.01%
2019/10/24	1	36.55	0	0.00	36.70	1	8,427	0.01%
2019/10/23	4	36.49	0	0.00	36.35	4	8,296	0.05%
2019/10/22	0	0.00	1	36.10	36.15	-1	8,261	-0.01%
2019/10/21	16	36.71	16	35.92	36.30	0	8,106	0.00%
2019/10/18	1	34.50	2	34.38	34.80	-1	7,458	-0.01%
2019/10/16	0	0.00	6	33.29	33.20	-6	7,345	-0.08%
2019/10/15	4	33.81	3	33.75	33.40	1	7,326	0.01%
2019/10/14	9	34.09	12	33.80	33.75	-3	7,233	-0.04%
2019/10/09	15	32.75	0	0.00	32.70	15	7,081	0.21%
2019/10/08	0	0.00	1	33.25	32.90	-1	7,118	-0.01%
2019/10/07	1	33.60	0	0.00	33.45	1	7,175	0.01%
2019/10/03	0	0.00	21	34.05	34.10	-21	7,323	-0.29%
2019/10/02	21	33.89	3	34.00	33.90	18	7,419	0.24%
2019/10/01	0	0.00	1	34.50	34.60	-1	7,428	-0.01%
2019/09/27	2	33.65	1	33.75	33.65	1	7,471	0.01%
2019/09/26	3	34.62	4	34.35	34.10	-1	7,535	-0.01%
2019/09/25	23	34.35	5	34.20	34.50	18	7,686	0.23%
2019/09/24	10	34.31	14	34.48	34.15	-4	7,755	-0.05%
2019/09/23	5	33.75	2	33.60	33.75	3	7,525	0.04%
2019/09/20	10	33.70	3	33.45	33.45	7	7,554	0.09%
2019/09/19	7	33.39	7	33.24	33.50	0	7,653	0.00%
2019/09/18	0	0.00	1	32.60	32.55	-1	7,571	-0.01%
2019/09/12	0	0.00	1	32.30	32.20	-1	7,842	-0.01%
2019/09/11	1	31.90	0	0.00	31.90	1	7,914	0.01%
2019/09/09	1	32.80	2	32.43	32.35	-1	8,377	-0.01%
2019/09/06	1	33.10	0	0.00	32.90	1	8,430	0.01%
2019/09/05	0	0.00	3	32.80	32.90	-3	8,426	-0.04%
2019/09/02	2	32.60	8	32.63	32.70	-6	8,710	-0.07%
2019/08/28	18	32.46	0	0.00	32.55	18	8,568	0.21%
2019/08/23	0	0.00	1	32.40	32.40	-1	8,468	-0.01%
2019/08/22	0	0.00	1	32.90	32.40	-1	8,490	-0.01%
2019/08/21	2	33.15	0	0.00	32.70	2	8,500	0.02%
2019/08/19	2	33.60	0	0.00	33.40	2	8,459	0.02%
2019/08/16	1	32.75	1	32.75	32.50	0	8,412	0.00%
2019/08/13	0	0.00	1	32.85	32.50	-1	8,640	-0.01%
2019/08/12	2	32.53	1	32.65	32.45	1	8,721	0.01%
2019/08/07	2	34.15	1	34.35	33.20	1	8,803	0.01%
2019/08/05	1	34.20	0	0.00	33.85	1	9,305	0.01%
2019/08/01	0	0.00	3	35.85	35.75	-3	9,723	-0.03%
2019/07/31	1	35.60	3	35.70	36.20	-2	9,932	-0.02%
2019/07/30	1	35.55	10	35.60	35.60	-9	9,958	-0.09%
2019/07/29	2	37.10	10	37.25	37.05	-8	9,899	-0.08%
2019/07/26	10	36.80	40	36.93	37.00	-30	9,916	-0.30%
2019/07/25	3	36.68	0	0.00	36.90	3	9,947	0.03%
2019/07/23	1	36.65	8	36.24	36.10	-7	10,242	-0.07%
2019/07/22	2	36.58	0	0.00	36.50	2	10,750	0.02%
2019/07/19	4	35.46	6	34.94	36.05	-2	11,077	-0.02%
2019/07/18	0	0.00	1	35.60	34.50	-1	11,053	-0.01%
2019/07/17	1	35.80	0	0.00	35.65	1	11,077	0.01%
2019/07/12	1	35.70	2	35.68	35.40	-1	12,082	-0.01%
2019/07/11	12	35.70	11	35.62	35.60	1	12,129	0.01%
2019/07/10	1	37.65	1	37.55	37.60	0	12,100	0.00%
2019/07/09	4	37.63	3	37.57	37.40	1	12,054	0.01%
2019/07/08	2	38.30	0	0.00	38.05	2	12,117	0.02%
2019/07/05	5	37.65	4	37.70	37.80	1	12,158	0.01%
2019/07/04	12	37.14	12	37.54	37.55	0	12,166	0.00%
2019/07/03	2	36.98	4	36.94	36.90	-2	12,483	-0.02%
2019/07/02	20	36.63	27	37.15	37.10	-7	12,517	-0.06%
2019/07/01	7	36.26	1	36.10	36.45	6	12,550	0.05%
2019/06/28	1	35.25	1	35.20	35.35	0	12,808	0.00%
2019/06/27	1	34.95	1	35.15	35.15	0	13,119	0.00%
2019/06/26	1	34.50	2	34.40	34.70	-1	13,074	-0.01%
2019/06/25	6	35.37	10	35.26	35.30	-4	13,030	-0.03%
2019/06/24	0	0.00	1	35.55	36.00	-1	12,960	-0.01%
2019/06/21	13	35.39	1	35.85	35.05	12	12,923	0.09%
2019/06/19	0	0.00	30	35.44	35.55	-30	12,826	-0.23%
2019/06/18	1	34.85	7	35.44	35.05	-6	12,825	-0.05%
2019/06/17	11	35.90	16	35.81	35.50	-5	12,844	-0.04%
2019/06/14	4	34.73	0	0.00	34.40	4	12,517	0.03%
2019/06/13	1	34.30	29	34.32	34.25	-28	12,543	-0.22%
2019/06/12	37	35.11	3	34.98	34.60	34	12,564	0.27%
2019/06/05	10	34.00	12	33.48	33.10	-2	12,542	-0.02%
2019/05/31	1	33.65	2	33.70	33.50	-1	13,007	-0.01%
2019/05/28	0	0.00	1	32.75	32.95	-1	13,695	-0.01%
2019/05/27	4	33.10	0	0.00	32.90	4	14,182	0.03%
2019/05/24	10	33.40	10	33.65	33.05	0	14,485	0.00%
2019/05/23	5	33.10	5	33.21	33.30	0	14,617	0.00%
2019/05/22	23	34.45	10	34.19	33.90	13	14,824	0.09%
2019/05/21	1	32.80	1	33.20	33.90	0	15,197	0.00%
2019/05/16	1	34.95	11	33.98	33.80	-10	15,910	-0.06%
2019/05/15	4	35.19	2	35.05	34.90	2	16,886	0.01%
2019/05/14	2	34.20	1	34.75	35.25	1	17,494	0.01%
2019/05/13	21	34.07	5	35.90	33.80	16	17,719	0.09%
2019/05/10	20	37.75	1	36.40	36.60	19	17,580	0.11%
2019/05/09	16	38.28	1	39.05	37.25	15	17,423	0.09%
2019/05/08	1	38.80	4	38.74	38.90	-3	17,313	-0.02%
2019/05/07	0	0.00	2	38.58	38.40	-2	17,407	-0.01%
2019/05/06	5	38.38	20	38.50	38.15	-15	17,976	-0.08%
2019/05/02	0	39.00	2	38.80	38.90	-2	17,968	-0.01%
2019/04/30	1	38.45	1	38.90	39.05	0	18,100	0.00%
2019/04/29	7	39.69	6	39.03	38.55	1	17,988	0.01%
2019/04/26	9	40.58	10	40.94	41.15	-1	17,730	-0.01%
2019/04/25	92	39.94	103	40.30	40.55	-11	17,250	-0.06%	大賣/
2019/04/24	1	39.85	1	39.75	39.40	0	16,889	0.00%
2019/04/23	4	38.93	7	39.00	39.00	-3	16,911	-0.02%
2019/04/22	24	39.96	14	40.96	39.25	10	17,008	0.06%
2019/04/19	21	38.50	23	38.90	39.00	-2	16,563	-0.01%
2019/04/18	7	39.11	7	38.74	37.85	0	16,598	0.00%
2019/04/17	2	38.30	2	38.33	38.25	0	16,622	0.00%
2019/04/16	0	38.05	1	37.70	38.05	-1	16,677	-0.01%
2019/04/15	2	37.50	10	37.70	37.30	-8	16,926	-0.05%
2019/04/12	4	37.53	13	37.35	37.25	-9	17,317	-0.05%
2019/04/11	0	0.00	11	39.12	38.10	-11	17,415	-0.06%
2019/04/10	2	39.18	1.2	39.14	39.35	0.8	17,356	0.00%
2019/04/09	28	39.95	23	39.83	39.60	5	17,404	0.03%
2019/04/08	60	39.78	10	39.40	39.30	50	17,317	0.29%
2019/04/03	10	39.48	0	0.00	39.20	10	17,378	0.06%
2019/04/02	30	38.69	4	39.28	39.45	26	17,400	0.15%
2019/04/01	15	37.78	28	38.12	37.90	-13	17,263	-0.08%
2019/03/29	1	36.55	2	36.70	36.90	-1	17,149	-0.01%
2019/03/28	0	0.00	10	37.25	36.55	-10	17,823	-0.06%
2019/03/27	10	37.25	0	0.00	36.80	10	18,695	0.05%
2019/03/22	35	37.38	0	0.00	37.10	35	20,597	0.17%
2019/03/21	0	0.00	35	37.29	36.75	-35	20,876	-0.17%
2019/03/20	6	36.96	0	0.00	37.10	6	21,208	0.03%
2019/03/18	0	0.00	148	36.22	36.25	-148	22,043	-0.67%	大賣/鉅額交易
2019/03/13	1	37.55	0	0.00	37.10	1	23,091	0.00%
2019/03/08	6	36.55	0	0.00	37.25	6	24,548	0.02%
2019/03/07	0	0.00	5	37.50	37.05	-5	25,184	-0.02%
2019/03/06	6	39.34	0	0.00	38.65	6	26,262	0.02%
2019/03/04	10	39.33	0	0.00	38.95	10	28,054	0.04%
2019/02/27	7	39.24	95	39.03	39.50	-88	28,110	-0.31%
2019/02/26	94	39.33	8	39.15	38.60	86	28,202	0.30%
2019/02/25	2	38.00	316	37.49	37.80	-314	28,383	-1.11%	大賣/鉅額交易
2019/02/22	2	39.10	1	39.15	38.75	1	29,437	0.00%
2019/02/21	318	39.13	5	39.10	39.40	313	29,463	1.06%	大買/鉅額交易
2019/02/20	5	39.66	8	40.38	39.50	-3	29,489	-0.01%
2019/02/19	2	39.18	7	39.20	39.50	-5	29,660	-0.02%
2019/02/18	10	39.59	2	39.90	39.20	8	30,192	0.03%
2019/02/15	2	38.70	1	38.45	38.80	1	30,612	0.00%
2019/02/14	11	39.97	7	40.05	39.80	4	30,775	0.01%
2019/02/13	134	37.87	5	37.62	38.75	129	30,306	0.43%	大買/鉅額交易
2019/02/12	12	35.48	6	35.19	35.25	6	30,182	0.02%
2019/02/11	2	34.38	43	34.53	34.35	-41	31,029	-0.13%
2019/01/30	3	33.93	3	33.88	33.40	0	31,892	0.00%
2019/01/29	27	33.53	2	33.40	33.40	25	32,202	0.08%
2019/01/28	23	34.47	6	34.54	34.25	17	32,566	0.05%
2019/01/25	9	34.26	10	34.20	34.30	-1	33,389	0.00%
2019/01/23	2	32.45	0	0.00	32.25	2	34,578	0.01%
2019/01/22	1	32.55	1	32.60	32.60	0	34,995	0.00%
2019/01/21	1	32.50	1	32.30	32.20	0	35,430	0.00%
2019/01/18	1	31.50	1	31.50	32.20	0	35,828	0.00%
2019/01/17	10	32.80	0	0.00	32.00	10	36,054	0.03%
2019/01/16	12	32.40	10	32.50	32.60	2	36,365	0.01%
2019/01/15	1	32.05	10	32.10	32.05	-9	36,476	-0.02%
2019/01/14	10	31.35	3	32.65	31.85	7	36,612	0.02%
2019/01/11	0	0.00	1	34.00	32.95	-1	36,713	0.00%
2019/01/10	1	33.50	1	34.10	33.40	0	36,865	0.00%
2019/01/09	2	33.23	13	34.05	33.40	-11	37,074	-0.03%
2019/01/08	10	33.50	0	0.00	33.35	10	37,626	0.03%
2019/01/07	11	32.95	16	33.23	33.55	-5	37,762	-0.01%
2019/01/04	3	30.47	7	31.14	31.50	-4	38,001	-0.01%
2019/01/03	2	32.98	1	33.35	32.00	1	37,814	0.00%
2018/12/27	3	34.45	3	34.13	33.50	0	39,107	0.00%
2018/12/25	1	32.85	1	33.05	33.40	0	39,341	0.00%
2018/12/24	15	33.87	15	33.87	34.40	0	39,312	0.00%
2018/12/22	6	34.61	5	34.10	34.65	1	39,298	0.00%
2018/12/21	6	34.19	5	34.65	35.45	1	39,507	0.00%
2018/12/20	11	33.35	10	34.18	33.60	1	39,119	0.00%
2018/12/19	86	35.38	107	36.70	35.20	-21	38,481	-0.05%	大賣/
2018/12/18	1	39.90	36	39.43	37.60	-35	38,498	-0.09%
2018/12/17	11	40.82	0	0.00	40.50	11	38,648	0.03%
2018/12/14	3	41.47	0	0.00	40.70	3	38,836	0.01%
2018/12/13	1	42.10	7	42.29	42.30	-6	38,818	-0.02%
2018/12/12	27	41.93	14	42.12	41.85	13	38,745	0.03%
2018/12/11	4	41.41	4	41.54	40.55	0	38,901	0.00%
2018/12/10	1	40.80	1	40.60	41.45	0	39,090	0.00%
2018/12/07	12	40.95	13	41.19	40.90	-1	39,058	0.00%
2018/12/06	7	40.35	31	39.92	40.15	-24	39,164	-0.06%
2018/12/05	3	42.03	13	41.91	41.90	-10	39,076	-0.03%
2018/12/04	60	43.42	56	43.83	43.20	4	39,419	0.01%
2018/12/03	105	45.80	105	44.17	44.20	0	39,430	0.00%	大買/大賣/
2018/11/30	109	42.40	117	42.70	43.20	-8	38,819	-0.02%	大買/大賣/
2018/11/29	79	41.54	64	41.85	42.50	15	38,225	0.04%
2018/11/28	108	39.90	54	40.85	39.85	54	37,146	0.15%	大買/
2018/11/27	19	39.20	15	40.04	39.40	4	36,504	0.01%
2018/11/26	2	37.93	1	38.20	38.20	1	35,653	0.00%
2018/11/23	1	38.45	1	39.10	37.35	0	35,760	0.00%
2018/11/22	20	39.39	54	39.03	38.15	-34	35,578	-0.10%
2018/11/21	39	39.86	27	38.62	39.50	12	35,256	0.03%
2018/11/20	2	37.80	9	37.57	37.45	-7	34,251	-0.02%
2018/11/19	1	36.80	20	37.19	37.70	-19	34,401	-0.06%
2018/11/16	12	37.95	12	38.32	36.75	0	34,265	0.00%
2018/11/15	201	37.49	203	36.75	37.70	-2	33,749	-0.01%	大買/大賣/
2018/11/14	22	37.11	22	37.39	37.00	0	33,259	0.00%
2018/11/13	10	37.08	3	38.05	38.35	7	32,871	0.02%
2018/11/12	20	37.67	3	37.47	37.80	17	32,467	0.05%
2018/11/09	0	0.00	23	36.68	37.00	-23	32,209	-0.07%
2018/11/08	39	36.77	18	37.34	36.25	21	31,899	0.07%
2018/11/07	35	34.09	27	34.49	35.80	8	31,002	0.03%
2018/11/06	1	34.15	4	33.50	32.55	-3	30,328	-0.01%
2018/11/05	1	33.90	19	33.74	34.05	-18	30,079	-0.06%
2018/11/02	31	33.28	29	33.54	33.30	2	29,779	0.01%
2018/11/01	19	33.44	9	33.17	32.75	10	29,018	0.03%
2018/10/31	50	31.00	60	31.18	31.40	-10	27,766	-0.04%
2018/10/30	11	28.42	8	27.96	28.55	3	27,535	0.01%
2018/10/29	17	28.24	4	26.68	28.65	13	27,409	0.05%
2018/10/26	11	26.47	11	26.20	26.05	0	27,322	0.00%
2018/10/25	6	26.93	8	27.01	26.55	-2	27,120	-0.01%
2018/10/24	7	30.66	8	30.73	29.50	-1	26,849	0.00%
2018/10/23	0	0.00	8	31.49	31.35	-8	26,639	-0.03%
2018/10/22	1	32.10	1	32.40	33.10	0	26,588	0.00%
2018/10/19	10	32.05	10	31.85	32.35	0	26,568	0.00%
2018/10/18	4	33.49	4	33.70	33.25	0	26,457	0.00%
2018/10/17	5	33.50	4	34.13	33.10	1	26,349	0.00%
2018/10/16	80	33.93	55	34.40	33.25	25	26,327	0.09%
2018/10/15	1	31.95	1	31.85	32.00	0	26,269	0.00%
2018/10/12	3	32.10	0	0.00	31.85	3	26,475	0.01%
2018/10/09	4	35.53	5	34.77	35.30	-1	26,240	0.00%
2018/10/08	15	35.63	19	35.91	35.15	-4	26,051	-0.02%
2018/10/05	6	38.68	2	37.00	36.80	4	25,907	0.02%
2018/10/04	3	40.25	1	40.45	40.00	2	25,635	0.01%
2018/10/03	210	40.37	209	42.87	40.40	1	25,839	0.00%	大買/大賣/
2018/10/02	20	43.50	20	42.60	42.60	0	26,084	0.00%
2018/10/01	2	43.40	2	42.85	43.20	0	26,286	0.00%
2018/09/28	3	43.13	3	43.58	43.50	0	26,732	0.00%
2018/09/27	3	43.38	9	43.26	42.20	-6	26,709	-0.02%
2018/09/26	4	43.99	5	44.03	43.80	-1	27,040	0.00%
2018/09/25	20	45.64	36	45.29	44.15	-16	26,956	-0.06%
2018/09/21	28	43.12	14	43.25	43.85	14	26,206	0.05%
2018/09/20	4	41.36	6	41.43	40.75	-2	25,600	-0.01%
2018/09/19	13	41.72	14	41.93	40.20	-1	25,686	0.00%
2018/09/18	28	41.26	21	41.60	40.95	7	25,896	0.03%
2018/09/17	45	41.90	34	42.09	42.40	11	26,186	0.04%
2018/09/14	17	39.84	22	40.28	41.45	-5	25,773	-0.02%
2018/09/13	13	38.78	30	39.26	37.70	-17	25,506	-0.07%
2018/09/12	23	38.64	3	38.53	38.65	20	25,568	0.08%
2018/09/11	13	38.57	35	39.61	39.60	-22	25,723	-0.09%
2018/09/10	21	38.35	9	38.80	37.45	12	25,491	0.05%
2018/09/07	14	41.38	11	42.65	41.50	3	25,119	0.01%
2018/09/06	8	44.63	10	44.75	44.00	-2	25,060	-0.01%
2018/09/05	4	44.28	1	44.55	44.55	3	25,627	0.01%
2018/09/04	10	43.90	6	43.88	43.85	4	27,102	0.01%
2018/09/03	34	43.57	30	43.61	43.55	4	27,874	0.01%
2018/08/31	5	46.34	8	46.44	47.25	-3	28,015	-0.01%
2018/08/30	27	48.47	37	48.54	47.50	-10	28,162	-0.04%
2018/08/29	15	47.08	16	46.77	47.60	-1	28,205	0.00%
2018/08/28	8	48.20	3	47.82	47.10	5	28,746	0.02%
2018/08/27	4	45.09	11	44.72	47.20	-7	28,901	-0.02%
2018/08/24	14	44.33	64	45.12	42.95	-50	29,383	-0.17%
2018/08/23	3	46.85	11	47.30	46.40	-8	30,829	-0.03%
2018/08/22	0	0.00	3	47.77	47.10	-3	31,632	-0.01%
2018/08/21	5	47.29	11	47.35	47.00	-6	33,184	-0.02%
2018/08/20	15	47.22	2	47.05	47.00	13	34,269	0.04%
2018/08/17	2	51.25	2	51.05	51.80	0	34,573	0.00%
2018/08/16	2	50.50	8	48.86	51.20	-6	34,777	-0.02%
2018/08/15	9	51.92	0	0.00	50.20	9	35,119	0.03%
2018/08/14	5	52.12	12	53.56	53.50	-7	35,718	-0.02%
2018/08/13	2	55.10	3	53.50	53.60	-1	35,970	0.00%
2018/08/10	0	0.00	3	60.30	58.80	-3	36,641	-0.01%
2018/08/09	11	59.02	2	59.05	59.60	9	38,103	0.02%
2018/08/08	35	58.55	33	59.01	58.60	2	39,838	0.01%
2018/08/07	24	59.54	25	59.40	59.50	-1	40,602	0.00%
2018/08/06	2	57.50	4	58.00	58.30	-2	41,808	0.00%
2018/08/03	20	56.59	16	56.49	57.80	4	42,958	0.01%
2018/08/02	4	57.80	9	59.00	56.50	-5	43,259	-0.01%
2018/08/01	1	63.60	2.1	61.90	61.80	-1.1	43,841	0.00%
2018/07/31	101	62.54	100	62.30	63.00	1	45,167	0.00%	大買/
2018/07/30	0	0.00	1	62.80	61.80	-1	45,338	0.00%
2018/07/27	1	64.60	0	0.00	64.60	1	45,469	0.00%
2018/07/26	0	0.00	1	64.10	63.30	-1	45,878	0.00%
2018/07/25	2	63.90	34	63.51	63.00	-32	46,171	-0.07%
2018/07/24	0	0.00	20	63.00	62.90	-20	46,194	-0.04%
2018/07/23	16	60.26	14	60.26	62.80	2	46,073	0.00%
2018/07/20	24	64.13	19	63.82	62.40	5	46,066	0.01%
2018/07/19	6	63.50	24	63.61	64.00	-18	45,727	-0.04%
2018/07/18	6	63.10	2	62.55	61.50	4	46,120	0.01%
2018/07/17	9	63.92	19	63.41	62.60	-10	46,538	-0.02%
2018/07/16	12	63.63	12	63.73	64.30	0	47,402	0.00%
2018/07/13	14	63.46	0	0.00	62.30	14	48,285	0.03%
2018/07/12	43	62.30	50	62.40	62.10	-7	47,998	-0.01%
2018/07/11	2	61.45	14	62.09	62.00	-12	47,915	-0.03%
2018/07/10	42	60.48	44	61.45	62.40	-2	47,730	0.00%
2018/07/09	22	58.39	17	58.94	57.80	5	47,682	0.01%
2018/07/06	13	56.60	14	57.82	58.70	-1	47,345	0.00%
2018/07/05	11	53.23	12	54.91	53.90	-1	46,923	0.00%
2018/07/04	42	54.81	30	55.26	53.00	12	46,768	0.03%
2018/07/03	22	58.88	9	59.10	58.10	13	46,387	0.03%
2018/07/02	13	62.08	1	59.30	59.10	12	46,387	0.03%
2018/06/29	24	60.74	24	61.08	62.30	0	46,271	0.00%
2018/06/28	18	61.37	17	62.23	60.80	1	46,268	0.00%
2018/06/27	41.6	60.88	20	61.07	61.60	21.6	45,965	0.05%
2018/06/26	22	60.46	33	59.92	60.70	-11	45,735	-0.02%
2018/06/25	1.2	58.67	0	0.00	57.60	1.2	45,247	0.00%
2018/06/22	0	0.00	15	60.80	59.70	-15	45,234	-0.03%
2018/06/21	15	62.30	16	62.73	62.50	-1	45,060	0.00%
2018/06/20	3	62.60	0.4	60.60	60.60	2.6	44,997	0.01%
2018/06/19	12	65.64	6	64.80	64.50	6	44,847	0.01%
2018/06/15	19	66.95	4	68.55	66.60	15	44,751	0.03%
2018/06/14	11	68.04	2	66.55	68.10	9	44,648	0.02%
2018/06/13	9	68.97	7	70.67	67.00	2	44,859	0.00%
2018/06/12	25	72.29	34	72.07	70.00	-9	44,681	-0.02%
2018/06/11	67	68.66	8	66.29	69.70	59	43,257	0.14%
2018/06/08	6	63.83	7	63.64	63.40	-1	42,538	0.00%
2018/06/07	6	66.02	12	65.67	65.00	-6	42,363	-0.01%
2018/06/06	21	65.95	9	65.92	66.00	12	42,989	0.03%
2018/06/05	10	64.36	19	64.72	63.70	-9	43,474	-0.02%
2018/06/04	6	67.00	3	67.53	67.30	3	42,688	0.01%
2018/06/01	5	68.12	10	68.40	67.10	-5	42,378	-0.01%
2018/05/31	67	70.56	102	71.59	69.90	-35	41,822	-0.08%	大賣/
2018/05/30	13	67.20	1	67.20	67.80	12	40,393	0.03%
2018/05/29	113	68.38	17	67.05	66.40	96	39,562	0.24%	大買/
2018/05/28	21	63.02	14	64.29	64.80	7	37,968	0.02%
2018/05/25	20	60.18	14	60.56	60.50	6	36,847	0.02%
2018/05/24	1	59.10	2	59.90	59.30	-1	36,381	0.00%
2018/05/23	7	60.01	1	59.20	58.90	6	36,141	0.02%
2018/05/22	27	59.12	17	58.59	58.50	10	35,613	0.03%
2018/05/21	11	62.82	23	62.81	62.60	-12	34,997	-0.03%
2018/05/18	37	62.15	15	61.14	63.20	22	34,507	0.06%
2018/05/17	6	63.22	66	64.00	61.20	-60	33,760	-0.18%
2018/05/16	76	61.61	67	62.40	62.00	9	32,460	0.03%
2018/05/15	2	57.90	25	57.83	57.30	-23	31,009	-0.07%
2018/05/14	39	57.00	66	57.43	58.10	-27	30,392	-0.09%
2018/05/11	135	54.73	62	54.91	52.90	73	29,133	0.25%	大買/
2018/05/10	19	53.01	4	52.05	53.50	15	27,993	0.05%
2018/05/09	14	54.22	47	53.86	52.50	-33	27,547	-0.12%
2018/05/08	55	53.69	33	53.42	53.80	22	26,881	0.08%
2018/05/07	1	50.00	11	48.49	50.00	-10	25,652	-0.04%
2018/05/04	21	47.44	10	47.60	47.25	11	25,600	0.04%
2018/05/03	3	49.15	17	49.43	48.75	-14	25,913	-0.05%
2018/05/02	10	48.65	1	48.05	48.90	9	25,992	0.03%
2018/04/30	0	0.00	2	47.80	46.80	-2	26,032	-0.01%
2018/04/27	0	0.00	20	46.95	46.50	-20	27,327	-0.07%
2018/04/26	30	47.63	19	46.70	45.90	11	28,276	0.04%
2018/04/25	0	0.00	2	45.38	47.60	-2	28,445	-0.01%
2018/04/24	12	49.83	62	48.93	46.25	-50	29,126	-0.17%
2018/04/23	6	50.07	21	50.69	48.80	-15	28,557	-0.05%
2018/04/20	44	49.51	34	49.16	48.70	10	28,578	0.03%
2018/04/19	89	46.79	16	47.98	49.10	73	27,712	0.26%
2018/04/18	1	44.50	1	44.90	44.65	0	26,756	0.00%
2018/04/17	10	44.96	8	45.23	44.05	2	26,930	0.01%
2018/04/16	9	45.89	10	45.73	45.50	-1	27,170	0.00%
2018/04/13	5	46.65	34	45.87	45.65	-29	27,575	-0.11%
2018/04/12	1	45.25	1	44.95	44.90	0	27,359	0.00%
2018/04/11	2	45.50	3	46.08	45.05	-1	28,225	0.00%
2018/04/10	10	44.75	6	44.75	44.60	4	28,851	0.01%
2018/04/09	23	44.80	2	43.90	43.80	21	29,531	0.07%
2018/04/03	3	44.10	1	43.35	44.25	2	29,498	0.01%
2018/04/02	4	43.59	1	43.45	43.05	3	29,804	0.01%
2018/03/31	6	43.64	49	44.08	44.00	-43	29,953	-0.14%
2018/03/30	3	44.95	8	45.86	44.70	-5	30,304	-0.02%
2018/03/29	18	46.69	18	46.11	45.50	0	30,876	0.00%
2018/03/28	8	46.14	1	46.25	45.80	7	30,715	0.02%
2018/03/27	18	46.71	17	47.12	47.15	1	30,879	0.00%
2018/03/26	1	45.10	11	45.06	45.75	-10	31,408	-0.03%
2018/03/23	10	45.31	2	45.80	45.00	8	31,596	0.03%
2018/03/22	31	47.46	28	47.72	47.05	3	31,550	0.01%
2018/03/21	8	47.74	24	47.85	47.00	-16	31,458	-0.05%
2018/03/20	6	47.38	2	47.08	47.25	4	31,677	0.01%
2018/03/19	25	48.08	49	48.36	47.65	-24	31,851	-0.08%
2018/03/16	10	48.40	15	48.49	47.20	-5	31,592	-0.02%
2018/03/15	27	46.46	4	46.36	47.00	23	31,638	0.07%
2018/03/14	30	47.64	35	47.24	46.90	-5	31,960	-0.02%
2018/03/13	9	47.89	10	48.48	48.55	-1	32,804	0.00%
2018/03/12	41	47.99	30	48.17	47.75	11	33,151	0.03%
2018/03/09	61	45.06	42	45.86	47.50	19	33,111	0.06%
2018/03/08	10	43.15	26	43.03	43.20	-16	33,139	-0.05%
2018/03/07	0	0.00	1	42.55	42.70	-1	33,542	0.00%
2018/03/06	8	42.56	10	42.30	42.40	-2	33,993	-0.01%
2018/03/05	7	42.27	3	41.93	41.40	4	34,392	0.01%
2018/03/02	2	44.33	12	44.44	44.10	-10	34,552	-0.03%
2018/03/01	3	44.63	21	44.85	45.00	-18	35,135	-0.05%
2018/02/27	12	45.68	17	45.94	45.30	-5	35,753	-0.01%
2018/02/26	12	45.86	9	45.64	45.50	3	36,140	0.01%
2018/02/23	1	44.40	1	45.25	44.50	0	36,662	0.00%
2018/02/22	15	44.28	1	44.60	44.15	14	38,036	0.04%
2018/02/21	31	44.83	2	44.75	45.00	29	39,623	0.07%
2018/02/12	1	43.15	7	43.66	43.00	-6	39,949	-0.02%
2018/02/09	27	41.54	28	42.09	42.90	-1	40,294	0.00%
2018/02/08	32	44.03	49	44.69	43.50	-17	40,591	-0.04%
2018/02/07	31	45.07	16	45.60	45.10	15	40,855	0.04%
2018/02/06	44	44.54	54	43.89	42.50	-10	41,706	-0.02%
2018/02/05	24	46.16	12	45.57	47.20	12	43,336	0.03%
2018/02/02	2	47.10	1	47.05	47.20	1	44,680	0.00%
2018/02/01	4	48.46	12	48.44	48.00	-8	46,364	-0.02%
2018/01/31	32	47.70	13	46.66	48.00	19	47,867	0.04%
2018/01/30	0	0.00	12	49.21	48.60	-12	48,603	-0.02%
2018/01/29	10	49.70	3	49.50	49.85	7	48,644	0.01%
2018/01/26	11	50.05	9	49.78	49.00	2	48,988	0.00%
2018/01/25	3	50.18	59	51.07	49.50	-56	48,892	-0.11%
2018/01/24	22	52.72	5	52.48	52.30	17	48,813	0.03%
2018/01/23	35	52.83	56	54.48	52.40	-21	49,067	-0.04%
2018/01/22	6	51.17	33	52.79	53.60	-27	48,434	-0.06%
2018/01/19	17	48.43	7	48.45	48.75	10	49,111	0.02%
2018/01/18	26	48.19	39	48.50	47.90	-13	49,222	-0.03%
2018/01/17	20	47.15	5	47.11	46.90	15	49,485	0.03%
2018/01/16	50	47.51	22	47.44	47.05	28	50,360	0.06%
2018/01/15	6	46.06	7	46.56	47.00	-1	51,050	0.00%
2018/01/12	10	46.38	21	46.77	45.90	-11	51,888	-0.02%
2018/01/11	25	45.96	4	45.91	46.20	21	52,157	0.04%
2018/01/10	21	46.08	26	45.99	45.85	-5	52,303	-0.01%
2018/01/09	10	46.75	15	46.75	47.25	-5	52,530	-0.01%
2018/01/08	34	46.41	9	46.28	45.05	25	52,941	0.05%
2018/01/05	10	47.70	31	47.89	47.15	-21	53,817	-0.04%
2018/01/04	39	45.29	25	45.29	46.50	14	54,411	0.03%
2018/01/03	20	43.49	36	43.97	43.95	-16	53,809	-0.03%
2018/01/02	205	42.38	200	42.40	42.35	5	53,322	0.01%	大買/大賣/