上海商銀 (5876)-元大-內湖券商分點個股進出

台股 » 個股 » 上海商銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

上海商銀

(5876)

可現股當沖

股價
45.85
漲跌
--
漲幅
0.00%
成交量
3,297張
產業
上市金融類股
482人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

上海商銀 (5876)籌碼相關－元大-內湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-內湖券商分點個股進出
元大-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/24	2	45.80	0	0.00	45.85	2	8,563	0.02%
2024/06/21	2	45.90	0	0.00	45.85	2	8,574	0.02%
2024/06/20	0	0.00	8	45.90	46.05	-8	8,532	-0.09%
2024/06/19	0	0.00	1.6	45.97	46.00	-1.6	8,624	-0.02%
2024/06/18	1	45.40	0	0.00	45.75	1	8,740	0.01%
2024/06/17	1	45.70	8	45.65	45.40	-7	8,843	-0.08%
2024/06/14	8	45.35	0	0.00	45.35	8	8,940	0.09%
2024/06/13	0	0.00	3	45.85	45.55	-3	8,931	-0.03%
2024/06/12	2	45.40	2	45.65	45.50	0	9,032	0.00%
2024/06/11	5	45.50	0	0.00	45.50	5	9,062	0.06%
2024/06/04	1	45.45	0	0.00	45.80	1	8,915	0.01%
2024/06/03	4	45.45	1	45.80	45.95	3	8,821	0.03%
2024/05/31	0	0.00	3	46.20	46.05	-3	8,494	-0.04%
2024/05/30	3	45.60	5	46.09	45.60	-2	7,656	-0.03%
2024/05/29	10	45.94	0	0.00	45.55	10	7,523	0.13%
2024/05/28	0	0.00	301	46.37	46.50	-301	7,364	-4.09%	大賣/鉅額交易
2024/05/27	2	46.40	329	46.57	46.00	-327	7,305	-4.48%	大賣/鉅額交易
2024/05/24	6	46.54	0	0.00	46.40	6	7,154	0.08%
2024/05/22	0	0.00	8	47.64	47.80	-8	6,751	-0.12%
2024/05/21	0	0.00	0.1	47.15	47.25	-0.1	6,474	0.00%
2024/05/20	0	0.00	11.1	47.30	47.50	-11.1	6,319	-0.17%
2024/05/17	5	46.10	0	0.00	46.10	5	5,982	0.08%
2024/05/16	3	46.88	0	0.00	46.90	3	5,821	0.05%
2024/05/15	0	0.00	24	46.82	46.25	-24	5,672	-0.42%
2024/05/14	4	46.10	0	0.00	45.90	4	5,605	0.07%
2024/05/13	0.3	46.74	2	46.70	46.85	-1.7	5,540	-0.03%
2024/05/08	5	46.75	20	46.61	46.70	-15	5,490	-0.27%
2024/05/07	1	46.50	5	46.75	46.70	-4	5,457	-0.07%
2024/05/06	2	46.93	0.1	47.40	46.90	1.9	5,398	0.04%
2024/05/03	0.2	47.05	1.1	46.97	47.00	-0.9	5,332	-0.02%
2024/05/02	0.1	46.75	5	46.95	46.95	-4.9	5,247	-0.09%
2024/04/30	0	46.25	0.1	46.50	46.45	0	5,131	0.00%
2024/04/29	1	46.10	8	46.14	46.40	-7	5,088	-0.14%
2024/04/26	2	45.05	0	0.00	45.05	2	5,005	0.04%
2024/04/25	2.1	45.10	0	45.40	45.20	2.1	5,001	0.04%
2024/04/24	5	45.72	0	0.00	45.75	5	4,969	0.10%
2024/04/23	1	45.80	0	0.00	45.85	1	5,048	0.02%
2024/04/22	5.1	45.69	3	45.70	45.55	2.1	5,059	0.04%
2024/04/19	14.2	45.08	5	45.20	45.00	9.2	5,005	0.18%
2024/04/18	0.1	46.38	1	46.15	46.05	-0.9	4,828	-0.02%
2024/04/17	6	45.91	2	46.50	46.40	4	4,808	0.08%
2024/04/16	1.1	46.73	0	0.00	46.10	1.1	4,882	0.02%
2024/04/15	0	0.00	10	47.45	47.40	-10	4,807	-0.21%
2024/04/12	4	47.00	1	47.05	47.50	3	4,759	0.06%
2024/04/09	0.1	46.80	1	46.85	46.85	-0.9	4,656	-0.02%
2024/04/08	0	0.00	7	46.65	46.70	-7	4,660	-0.15%
2024/04/03	116.1	46.15	0	0.00	45.95	116.1	4,637	2.50%	大買/鉅額交易
2024/04/01	14.1	46.67	0	0.00	46.50	14.1	4,731	0.30%
2024/03/29	0	0.00	6.3	48.57	48.35	-6.3	4,637	-0.14%
2024/03/28	8	47.77	3	48.17	48.25	5	4,280	0.12%
2024/03/27	0	0.00	0.1	47.85	48.00	-0.1	4,031	0.00%
2024/03/22	0	0.00	1	47.70	47.90	-1	3,981	-0.03%
2024/03/21	0	0.00	5.4	47.27	47.80	-5.4	3,893	-0.14%
2024/03/20	5	46.50	8.1	46.72	46.70	-3.1	3,810	-0.08%
2024/03/19	0	0.00	0.1	46.60	46.35	-0.1	3,718	0.00%
2024/03/18	0	0.00	10	46.25	46.30	-10	3,617	-0.28%
2024/03/15	0	0.00	7	46.16	46.40	-7	3,598	-0.19%
2024/03/14	0	0.00	11.1	46.09	46.20	-11.1	3,455	-0.32%
2024/03/13	0	0.00	1	45.15	45.40	-1	3,384	-0.03%
2024/03/12	1	45.00	5	44.86	45.05	-4	3,351	-0.12%
2024/03/08	0	0.00	30	44.70	44.75	-30	3,436	-0.87%
2024/03/07	3	44.10	12	44.12	44.70	-9	3,473	-0.26%
2024/03/06	0	0.00	12.6	44.42	44.30	-12.6	3,533	-0.36%
2024/03/05	10	44.70	1	44.55	44.45	9	3,730	0.24%
2024/03/04	0	0.00	1	44.75	44.70	-1	3,840	-0.03%
2024/03/01	7	44.59	0	0.00	44.55	7	3,979	0.18%
2024/02/27	10	44.80	0	0.00	44.70	10	4,284	0.23%
2024/02/23	9	44.80	0	0.00	44.75	9	4,406	0.20%
2024/02/22	1	44.80	0	0.00	44.95	1	4,516	0.02%
2024/02/20	0	0.00	20	44.70	44.90	-20	4,571	-0.44%
2024/02/19	1	44.55	1.1	44.42	44.85	-0.1	4,645	0.00%
2024/02/16	1	43.95	0	0.00	44.20	1	4,721	0.02%
2024/02/05	20.3	44.28	0	0.00	44.20	20.3	4,695	0.43%
2024/02/02	10.1	44.60	0	0.00	44.80	10.1	4,686	0.21%
2024/02/01	0	0.00	4	44.70	44.95	-4	4,698	-0.09%
2024/01/31	4	44.30	5.2	44.40	44.30	-1.2	4,674	-0.03%
2024/01/30	0.2	44.64	0	0.00	44.30	0.2	4,700	0.00%
2024/01/26	0	0.00	5.1	44.65	44.70	-5.1	4,812	-0.11%
2024/01/25	0.1	44.40	0.4	44.43	44.30	-0.3	4,861	-0.01%
2024/01/24	0	44.40	3.2	44.45	44.35	-3.2	4,902	-0.06%
2024/01/23	0.4	44.43	0	0.00	44.25	0.4	4,944	0.01%
2024/01/22	0.2	44.52	0	0.00	44.30	0.2	5,007	0.00%
2024/01/17	2.1	43.99	0	0.00	43.90	2.1	5,084	0.04%
2024/01/16	0.1	44.85	0	44.80	44.50	0	4,999	0.00%
2024/01/12	0.1	45.55	0	0.00	45.35	0.1	5,002	0.00%
2024/01/11	0.1	45.20	6.7	45.65	45.55	-6.6	5,053	-0.13%
2024/01/10	4	44.69	4	45.44	44.95	0	5,037	0.00%
2024/01/09	0.1	46.15	0	0.00	46.20	0.1	4,926	0.00%
2024/01/08	0.1	46.11	7	46.35	46.30	-6.9	4,923	-0.14%
2024/01/05	0	0.00	1	46.35	46.35	-1	4,930	-0.02%
2024/01/03	0.1	46.00	0	0.00	46.00	0.1	5,048	0.00%
2024/01/02	0	0.00	1	46.65	46.60	-1	5,052	-0.02%
2023/12/28	0	0.00	24.3	46.72	46.85	-24.3	5,099	-0.48%
2023/12/27	0	0.00	0.5	46.17	46.45	-0.5	5,039	-0.01%
2023/12/22	0	0.00	3	45.33	45.35	-3	4,954	-0.06%
2023/12/21	0.4	44.92	19	45.20	45.20	-18.6	4,940	-0.38%
2023/12/20	1.4	45.00	0	0.00	45.15	1.4	4,895	0.03%
2023/12/19	11	45.29	0	0.00	45.40	11	4,875	0.23%
2023/12/15	0.1	45.75	0	0.00	45.55	0.1	4,900	0.00%
2023/12/14	0	0.00	15	46.22	46.25	-15	4,807	-0.31%
2023/12/12	0	0.00	0	45.90	46.00	0	4,814	0.00%
2023/12/08	0.1	45.70	0	45.70	45.85	0.1	4,860	0.00%
2023/12/07	0	0.00	0.1	45.85	45.70	-0.1	4,865	0.00%
2023/12/06	0	0.00	6	46.49	46.35	-6	4,858	-0.12%
2023/12/05	2	46.13	0	0.00	45.90	2	4,794	0.04%
2023/12/04	0	0.00	2	46.33	46.10	-2	4,744	-0.04%
2023/12/01	0	0.00	2	45.60	46.00	-2	4,742	-0.04%
2023/11/30	0.3	45.05	4	45.40	45.10	-3.7	4,675	-0.08%
2023/11/29	0	0.00	3	45.65	45.30	-3	4,473	-0.07%
2023/11/27	0	0.00	3.1	46.28	45.75	-3.1	4,290	-0.07%
2023/11/24	0	0.00	1	46.30	45.55	-1	4,100	-0.02%
2023/11/22	0	0.00	35	45.97	45.70	-35	3,865	-0.91%
2023/11/21	0	0.00	16.1	46.37	46.30	-16.1	3,866	-0.42%
2023/11/20	0	0.00	2	45.55	45.95	-2	3,794	-0.05%
2023/11/17	0	0.00	4	45.85	45.80	-4	3,786	-0.11%
2023/11/16	0	0.00	2	45.48	45.55	-2	3,728	-0.05%
2023/11/15	0	0.00	0.3	44.95	45.05	-0.3	3,667	-0.01%
2023/11/09	0	0.00	63.4	44.72	44.75	-63.4	3,709	-1.71%
2023/11/08	0	0.00	2	44.78	44.85	-2	3,726	-0.05%
2023/11/07	0	0.00	2.1	44.84	44.90	-2.1	3,722	-0.06%
2023/11/03	1	44.35	32	44.16	44.60	-31	3,628	-0.85%
2023/11/02	0	0.00	0.2	43.90	44.00	-0.2	3,571	-0.01%
2023/11/01	0	0.00	2.1	43.40	43.55	-2.1	3,518	-0.06%
2023/10/30	5	43.03	0	0.00	42.70	5	3,504	0.14%
2023/10/27	0	0.00	10	43.76	43.95	-10	3,444	-0.29%
2023/10/26	2	42.65	0	0.00	42.85	2	3,433	0.06%
2023/10/25	1	43.00	2	43.18	43.00	-1	3,408	-0.03%
2023/10/24	1	42.65	0	0.00	42.95	1	3,391	0.03%
2023/10/23	2	42.80	0	0.00	42.65	2	3,378	0.06%
2023/10/20	23	42.77	0	0.00	43.00	23	3,355	0.69%
2023/10/19	15	43.21	3	43.15	43.40	12	3,321	0.36%
2023/10/18	2	43.60	0	0.00	43.70	2	3,299	0.06%
2023/10/17	19	43.57	0	0.00	43.50	19	3,293	0.58%
2023/10/16	0	0.00	1	44.00	44.05	-1	3,334	-0.03%
2023/10/13	8	43.49	0	0.00	43.50	8	3,381	0.24%
2023/10/12	0	0.00	1.1	44.29	44.40	-1.1	3,372	-0.03%
2023/10/11	0	0.00	38.1	44.05	44.35	-38.1	3,358	-1.13%
2023/10/06	0	0.00	5	42.98	43.40	-5	3,304	-0.15%
2023/10/05	5	42.41	0	0.00	42.40	5	3,278	0.15%
2023/10/04	13	42.29	0	0.00	42.45	13	3,233	0.40%
2023/10/03	3	42.72	0	0.00	42.85	3	3,236	0.09%
2023/10/02	2	42.93	0	0.00	43.00	2	3,313	0.06%
2023/09/28	0	0.00	16	43.11	43.25	-16	3,496	-0.46%
2023/09/27	0	0.00	2	42.75	42.85	-2	3,506	-0.06%
2023/09/26	5	42.62	5	42.72	42.60	0	3,530	0.00%
2023/09/25	3	42.83	0	0.00	42.95	3	3,537	0.08%
2023/09/22	0	0.00	1	42.65	43.00	-1	3,593	-0.03%
2023/09/21	16	42.76	8	42.80	42.65	8	3,592	0.22%
2023/09/20	2	43.55	32	43.55	43.55	-30	3,540	-0.85%
2023/09/19	0	0.00	1	43.45	43.40	-1	3,530	-0.03%
2023/09/15	0	0.00	19	43.39	43.65	-19	3,639	-0.52%
2023/09/14	0	43.40	8.1	43.49	43.70	-8.1	3,695	-0.22%
2023/09/11	44	42.39	0	0.00	42.55	44	3,848	1.14%
2023/09/08	3	42.47	2	42.65	42.65	1	3,842	0.03%
2023/09/07	0	0.00	3	42.63	42.60	-3	3,885	-0.08%
2023/09/06	11.1	42.36	0	0.00	42.20	11.1	3,886	0.29%
2023/09/05	0	0.00	5	42.80	42.70	-5	3,837	-0.13%
2023/09/04	3	42.83	0	0.00	43.00	3	3,832	0.08%
2023/09/01	20	43.07	0.1	43.20	43.30	19.9	3,882	0.51%
2023/08/31	1	42.65	7	42.55	42.60	-6	3,892	-0.15%
2023/08/30	10	42.80	13	43.13	42.80	-3	3,829	-0.08%
2023/08/29	2	42.65	0	0.00	43.20	2	3,868	0.05%
2023/08/25	3.1	42.43	0	0.00	42.40	3.1	5,038	0.06%
2023/08/23	22.1	42.12	0	0.00	42.10	22.1	5,143	0.43%
2023/08/21	0	42.60	0	42.60	42.65	0	5,308	0.00%
2023/08/18	6	42.21	3	42.28	42.50	3	5,340	0.06%
2023/08/17	15	41.58	0	0.00	42.00	15	5,352	0.28%
2023/08/16	11	42.52	0	0.00	42.35	11	5,309	0.21%
2023/08/15	12.2	43.00	0	0.00	42.95	12.2	5,328	0.23%
2023/08/14	3	43.20	1	43.35	43.10	2	5,348	0.04%
2023/08/09	10	44.20	0	0.00	44.20	10	5,425	0.18%
2023/08/07	0	0.00	1	44.30	44.35	-1	5,432	-0.02%
2023/08/04	0	0.00	2	44.30	43.95	-2	5,476	-0.04%
2023/08/02	1	43.95	0	0.00	43.85	1	5,465	0.02%
2023/08/01	1	44.40	0	0.00	44.50	1	5,460	0.02%
2023/07/31	0.1	44.26	0	0.00	44.05	0.1	5,505	0.00%
2023/07/28	0	0.00	80	44.20	44.25	-80	5,510	-1.45%
2023/07/27	1	44.40	0	0.00	44.50	1	5,589	0.02%
2023/07/25	10	43.95	1	43.95	43.85	9	5,673	0.16%
2023/07/24	1.5	43.65	7	43.75	43.50	-5.5	5,727	-0.10%
2023/07/19	6.1	44.31	0	0.00	44.30	6.1	5,683	0.11%
2023/07/18	2	44.60	0.1	44.70	45.05	1.9	5,641	0.03%
2023/07/14	0.1	44.50	0.1	44.40	44.40	-0.1	5,600	0.00%
2023/07/13	1	44.30	0.5	44.25	43.95	0.5	5,609	0.01%
2023/07/12	14	43.66	0	0.00	43.75	14	5,571	0.25%
2023/07/10	30	43.90	3	43.72	43.35	27	5,570	0.49%
2023/07/07	2	43.20	1	43.45	43.35	1	5,520	0.02%
2023/07/06	135	43.71	25	44.22	43.40	110	5,453	2.02%	大買/鉅額交易
2023/07/05	15	46.05	10	46.05	46.05	5	5,251	0.10%
2023/07/04	16	45.80	0	0.00	46.15	16	5,194	0.31%
2023/07/03	0	0.00	5	45.80	45.90	-5	5,182	-0.10%
2023/06/30	4	45.45	0	0.00	45.40	4	5,212	0.08%
2023/06/29	10	45.68	1	45.85	45.65	9	5,183	0.17%
2023/06/27	80.1	45.45	1	45.45	45.45	79.1	5,187	1.52%
2023/06/26	0	0.00	1	45.50	45.45	-1	5,194	-0.02%
2023/06/21	2	45.70	0	0.00	45.70	2	5,195	0.04%
2023/06/20	8	45.94	0	0.00	45.70	8	5,185	0.15%
2023/06/19	1	45.90	0	0.00	46.45	1	5,079	0.02%
2023/06/16	3	46.37	1	46.65	45.70	2	5,043	0.04%
2023/06/15	0	0.00	12	46.41	46.40	-12	4,907	-0.24%
2023/06/14	5	46.35	0	0.00	46.40	5	5,088	0.10%
2023/06/13	0	0.00	3	46.45	46.25	-3	5,115	-0.06%
2023/06/12	0	0.00	20	46.35	46.25	-20	5,126	-0.39%
2023/06/09	0	0.00	1	46.20	46.25	-1	5,222	-0.02%
2023/06/08	3	46.33	0	0.00	46.20	3	5,296	0.06%
2023/06/07	0	0.00	12	46.56	46.55	-12	5,374	-0.22%
2023/06/06	10	46.00	0	0.00	46.25	10	5,337	0.19%
2023/06/05	5	46.05	23	45.98	45.80	-18	5,346	-0.34%
2023/06/02	11	45.33	0	0.00	45.40	11	5,328	0.21%
2023/06/01	14	45.48	1	45.50	45.45	13	5,281	0.25%
2023/05/30	0	0.00	1	45.95	46.00	-1	4,133	-0.02%
2023/05/26	10	45.72	0	45.90	45.80	10	4,062	0.25%
2023/05/25	6	45.99	0	0.00	45.95	6	3,994	0.15%
2023/05/24	7	46.45	0	0.00	46.85	7	3,914	0.18%
2023/05/22	0	0.00	2	47.40	47.50	-2	3,863	-0.05%
2023/05/19	1	47.30	30	47.35	47.30	-29	3,841	-0.75%
2023/05/17	0	0.00	5.2	46.98	47.00	-5.2	3,785	-0.14%
2023/05/12	4	45.88	0	0.00	46.20	4	3,720	0.11%
2023/05/11	1	46.45	0	0.00	46.50	1	3,696	0.03%
2023/05/10	2	46.35	2	46.30	46.50	0	3,679	0.00%
2023/05/05	0	0.00	1	46.10	46.20	-1	3,617	-0.03%
2023/05/04	0	0.00	3	45.35	45.55	-3	3,600	-0.08%
2023/05/03	16	45.42	2	45.60	45.50	14	3,585	0.39%
2023/05/02	12	46.05	0	0.00	46.00	12	3,576	0.34%
2023/04/28	0	0.00	1	46.45	46.45	-1	3,650	-0.03%
2023/04/27	7	46.26	0	0.00	46.00	7	3,683	0.19%
2023/04/21	0	0.00	10	46.48	46.35	-10	3,652	-0.27%
2023/04/20	1	46.40	2	46.35	46.35	-1	3,662	-0.03%
2023/04/19	5	46.61	0	46.65	46.20	5	3,727	0.13%
2023/04/18	3.2	46.69	1.7	46.69	46.65	1.5	3,717	0.04%
2023/04/17	0.3	47.07	0	0.00	47.15	0.3	3,734	0.01%
2023/04/14	1.3	47.37	4.2	47.45	47.50	-2.9	3,787	-0.08%
2023/04/13	0	46.94	11.1	47.00	47.05	-11.1	3,780	-0.29%
2023/04/12	3.1	46.95	5	47.00	47.00	-1.9	3,794	-0.05%
2023/04/11	1.1	46.85	0	0.00	46.95	1.1	3,834	0.03%
2023/04/10	0.6	46.70	0	0.00	46.90	0.6	3,831	0.02%
2023/04/07	0.1	46.45	0	0.00	46.40	0.1	3,843	0.00%
2023/04/06	0.1	46.50	10	46.50	46.45	-9.9	3,885	-0.26%
2023/03/31	0	0.00	10.1	46.94	46.95	-10.1	3,880	-0.26%
2023/03/30	10	46.24	0	0.00	46.30	10	3,871	0.26%
2023/03/27	0	0.00	27	46.47	46.25	-27	4,302	-0.63%
2023/03/24	0	0.00	8	46.73	46.70	-8	4,362	-0.18%
2023/03/23	5	46.85	3.4	46.72	47.00	1.6	4,333	0.04%
2023/03/22	4.1	46.10	2.3	46.23	46.30	1.8	4,334	0.04%
2023/03/21	5	45.62	5.4	45.65	45.50	-0.4	4,374	-0.01%
2023/03/20	2.1	45.00	2	45.30	45.15	0.1	4,414	0.00%
2023/03/17	7	45.16	7.5	45.06	44.70	-0.5	4,439	-0.01%
2023/03/16	0	0.00	0.1	44.60	44.75	-0.1	4,275	0.00%
2023/03/15	8	44.99	1.2	45.20	44.60	6.8	4,311	0.16%
2023/03/14	8.1	44.56	4	45.10	44.55	4.1	4,320	0.09%
2023/03/13	6	45.52	0	0.00	45.45	6	4,310	0.14%
2023/03/10	9.2	46.25	1	46.00	45.85	8.2	4,257	0.19%
2023/03/08	8	47.70	0	0.00	47.80	8	4,446	0.18%
2023/03/03	0.1	47.30	0	0.00	47.30	0.1	4,629	0.00%
2023/03/02	0	0.00	1	47.20	47.15	-1	4,687	-0.02%
2023/02/23	0	0.00	2	47.88	47.85	-2	4,686	-0.04%
2023/02/21	1	47.75	0	0.00	47.80	1	4,739	0.02%
2023/02/20	0	0.00	1	47.60	47.80	-1	4,818	-0.02%
2023/02/17	1	47.20	0	0.00	47.15	1	4,885	0.02%
2023/02/16	5	47.15	2	47.30	47.10	3	4,995	0.06%
2023/02/15	0.3	47.13	2.1	47.09	46.80	-1.7	5,097	-0.03%
2023/02/14	0.1	47.34	1	47.30	47.30	-0.9	5,144	-0.02%
2023/02/13	0	0.00	4	47.15	47.15	-4	5,237	-0.08%
2023/02/10	0	0.00	109	46.91	47.05	-109	5,250	-2.08%	大賣/鉅額交易
2023/02/08	2	46.90	0	46.85	46.85	2	5,363	0.04%
2023/02/07	3	46.72	0	0.00	46.80	3	5,422	0.06%
2023/02/06	0.1	46.90	1	46.75	46.60	-0.9	5,497	-0.02%
2023/02/02	1	46.60	0	0.00	46.75	1	5,620	0.02%
2023/01/31	7.3	47.09	0	0.00	46.60	7.3	5,647	0.13%
2023/01/30	3.8	47.34	4	47.94	47.95	-0.2	5,602	0.00%
2023/01/17	0	0.00	1	47.00	47.10	-1	5,554	-0.02%
2023/01/16	0.9	46.75	2	46.77	46.80	-1.1	5,560	-0.02%
2023/01/13	1	46.35	0	0.00	46.35	1	5,631	0.02%
2023/01/12	0	0.00	2	46.40	46.40	-2	5,790	-0.03%
2023/01/11	0	0.00	1	46.35	46.25	-1	5,846	-0.02%
2023/01/10	4	45.88	1	46.10	46.15	3	5,860	0.05%
2023/01/09	0	0.00	2	46.17	46.25	-2	5,910	-0.03%
2023/01/05	0	0.00	2	45.30	45.50	-2	6,021	-0.03%
2023/01/04	10	44.80	8	44.66	44.95	2	6,008	0.03%
2023/01/03	8	43.53	2	44.20	44.25	6	6,037	0.10%
2022/12/30	1	44.00	0	0.00	44.05	1	6,024	0.02%
2022/12/29	3.2	43.67	1	43.80	43.90	2.2	6,044	0.04%
2022/12/28	0	0.00	1	44.10	44.15	-1	6,016	-0.02%
2022/12/27	1	44.25	2	44.20	44.25	-1	6,015	-0.02%
2022/12/26	0	0.00	1	44.00	44.05	-1	6,042	-0.02%
2022/12/22	0	0.00	7.1	44.26	44.45	-7.1	6,119	-0.12%
2022/12/21	14	43.74	4	43.84	43.75	10	6,124	0.16%
2022/12/20	65.3	44.75	12	44.90	44.50	53.3	6,004	0.89%
2022/12/19	4	46.95	0	0.00	47.00	4	5,745	0.07%
2022/12/14	0	0.00	2	48.20	48.20	-2	5,840	-0.03%
2022/12/13	4	47.45	0	0.00	47.10	4	5,819	0.07%
2022/12/12	0	0.00	0	47.70	47.60	0	5,774	0.00%
2022/12/09	19	47.88	0	0.00	47.80	19	5,835	0.33%
2022/12/08	1	47.50	1	48.00	48.05	0	5,842	0.00%
2022/12/07	0	0.00	8	47.94	47.90	-8	5,824	-0.14%
2022/12/06	8	46.99	4	47.19	46.80	4	5,774	0.07%
2022/12/05	12	47.28	0	0.00	47.05	12	5,756	0.21%
2022/12/01	7	48.95	4	48.80	48.95	3	5,692	0.05%
2022/11/30	0.6	47.60	29	47.84	50.80	-28.4	5,631	-0.50%
2022/11/29	0	0.00	6	47.45	47.80	-6	5,482	-0.11%
2022/11/28	10.1	45.96	4	46.58	46.40	6.1	5,412	0.11%
2022/11/25	0	0.00	1	46.35	46.50	-1	5,397	-0.02%
2022/11/24	18	45.94	0	0.00	46.05	18	5,539	0.32%
2022/11/18	4	44.84	3	45.03	44.85	1	5,443	0.02%
2022/11/17	2	45.15	2	45.40	45.35	0	5,402	0.00%
2022/11/16	0	0.00	2	46.00	45.80	-2	5,377	-0.04%
2022/11/14	0	0.00	1	46.45	46.00	-1	5,269	-0.02%
2022/11/11	2	45.68	1	45.85	46.00	1	5,220	0.02%
2022/11/10	2	44.80	1	45.20	45.20	1	5,196	0.02%
2022/11/09	0	45.15	61	45.10	45.30	-61	5,191	-1.17%
2022/11/08	4	44.99	0	0.00	45.30	4	5,139	0.08%
2022/11/07	0	45.20	0	0.00	45.45	0	5,097	0.00%
2022/11/04	0.1	44.70	0	0.00	45.10	0.1	5,043	0.00%
2022/11/03	1	45.05	0	0.00	45.00	1	4,989	0.02%
2022/11/02	1	45.60	0	0.00	45.60	1	4,947	0.02%
2022/10/27	3	45.73	0	0.00	45.50	3	4,769	0.06%
2022/10/25	0.1	45.50	0	0.00	45.20	0.1	4,749	0.00%
2022/10/20	1	45.55	0	0.00	46.50	1	4,563	0.02%
2022/10/19	2	46.93	0	0.00	46.70	2	4,417	0.05%
2022/10/18	0	0.00	1	47.10	47.45	-1	4,355	-0.02%
2022/10/14	1	47.70	0	0.00	48.20	1	4,280	0.02%
2022/10/12	1	47.60	0	0.00	48.05	1	4,134	0.02%
2022/10/04	0	0.00	0	48.74	48.70	0	4,175	0.00%
2022/10/03	1	48.75	0	0.00	48.70	1	4,173	0.02%
2022/09/30	0	49.45	10	49.50	49.20	-10	4,186	-0.24%
2022/09/29	0	0.00	4	49.35	49.40	-4	4,210	-0.10%
2022/09/27	0	0.00	1	49.20	49.25	-1	4,251	-0.02%
2022/09/26	4.2	49.00	0	0.00	48.70	4.2	4,247	0.10%
2022/09/16	2	48.75	2	49.10	48.75	0	4,394	0.00%
2022/09/14	3.4	48.71	0	0.00	48.55	3.4	4,391	0.08%
2022/09/02	3	48.65	10	48.65	48.65	-7	4,689	-0.15%
2022/09/01	14	48.83	1	49.00	48.65	13	4,709	0.28%
2022/08/30	4	49.23	0	0.00	49.45	4	4,508	0.09%
2022/08/29	5	49.51	0	0.00	49.60	5	4,565	0.11%
2022/08/26	1	50.30	0	0.00	50.40	1	4,612	0.02%
2022/08/25	3	50.40	0	0.00	50.60	3	4,707	0.06%
2022/08/24	4	50.40	0	0.00	50.60	4	4,835	0.08%
2022/08/23	7	50.36	0	0.00	50.60	7	5,118	0.14%
2022/08/22	2	50.30	3	51.23	51.30	-1	5,292	-0.02%
2022/08/19	1	50.00	33	50.96	51.00	-32	5,456	-0.59%
2022/08/18	21	51.08	5	50.60	50.60	16	5,492	0.29%
2022/08/17	0	0.00	8	52.68	52.70	-8	5,609	-0.14%
2022/08/16	1	51.50	0	0.00	51.90	1	5,638	0.02%
2022/08/15	2.9	52.03	17	52.05	52.00	-14.1	5,750	-0.25%
2022/08/12	2	52.15	0	0.00	52.70	2	5,799	0.03%
2022/08/08	0	0.00	8	51.15	51.60	-8	5,858	-0.14%
2022/08/05	0	0.00	2	51.00	51.10	-2	5,863	-0.03%
2022/08/04	0	0.00	7	50.26	49.90	-7	5,845	-0.12%
2022/08/01	0	0.00	2	50.50	50.50	-2	5,872	-0.03%
2022/07/27	0	0.00	0	49.60	49.90	0	5,873	0.00%
2022/07/26	0	0.00	1	49.60	49.80	-1	5,840	-0.02%
2022/07/21	2	47.68	2	48.55	48.55	0	5,914	0.00%
2022/07/20	2	47.65	1	48.20	47.90	1	5,905	0.02%
2022/07/19	1	48.25	0	0.00	48.05	1	5,911	0.02%
2022/07/15	5	47.82	0	0.00	47.45	5	5,905	0.08%
2022/07/14	0	48.50	0	0.00	48.60	0	5,921	0.00%
2022/07/12	5	48.61	10.6	48.52	48.80	-5.6	5,845	-0.09%
2022/07/11	2	49.55	0	0.00	49.75	2	5,806	0.03%
2022/07/08	1	49.60	0	0.00	49.80	1	5,820	0.02%
2022/07/07	0	49.80	0	0.00	49.70	0	5,819	0.00%
2022/07/06	13	51.76	3	51.60	51.10	10	5,763	0.17%
2022/07/01	5	52.50	3	52.73	52.00	2	5,695	0.04%
2022/06/30	7	53.69	0	0.00	53.10	7	5,711	0.12%
2022/06/28	0	0.00	3	54.73	54.40	-3	5,611	-0.05%
2022/06/24	0	0.00	2.3	53.60	53.90	-2.3	5,613	-0.04%
2022/06/23	2	53.80	22	54.05	54.00	-20	5,552	-0.36%
2022/06/22	1	53.00	12	53.18	52.90	-11	5,471	-0.20%
2022/06/21	0	0.00	5	52.90	53.10	-5	5,509	-0.09%
2022/06/20	0	0.00	1	53.00	51.80	-1	5,533	-0.02%
2022/06/17	0	0.00	3	52.20	52.20	-3	5,488	-0.05%
2022/06/14	0	0.00	2	51.55	51.40	-2	5,455	-0.04%
2022/06/13	3	50.30	3	50.60	50.70	0	5,434	0.00%
2022/06/10	0	0.00	1	52.10	52.10	-1	5,306	-0.02%
2022/06/08	0	0.00	5	53.00	52.80	-5	5,229	-0.10%
2022/06/07	21	52.70	21	52.99	52.60	0	5,235	0.00%
2022/06/06	5	52.50	0	0.00	52.50	5	5,137	0.10%
2022/06/02	0.1	51.70	31	52.03	51.90	-30.9	5,096	-0.61%
2022/06/01	0	0.00	13	51.85	51.70	-13	5,073	-0.26%
2022/05/31	0	0.00	12	51.40	50.60	-12	4,930	-0.24%
2022/05/30	0	0.00	27.8	51.29	50.70	-27.8	4,642	-0.60%
2022/05/27	7	50.90	9	50.91	50.90	-2	4,473	-0.04%
2022/05/25	0	0.00	2	50.50	49.30	-2	4,375	-0.05%
2022/05/24	0	0.00	5.6	50.19	50.00	-5.6	4,233	-0.13%
2022/05/23	0	0.00	16.1	48.32	49.65	-16.1	4,095	-0.39%
2022/05/20	0	0.00	1	47.70	48.20	-1	3,976	-0.03%
2022/05/18	10	46.15	10	46.85	47.30	0	3,844	0.00%
2022/05/17	2	46.23	0	0.00	46.40	2	3,852	0.05%
2022/05/16	0.1	45.90	0	0.00	46.25	0.1	3,847	0.00%
2022/05/11	0	0.00	1	46.40	46.85	-1	3,821	-0.03%
2022/05/10	1	47.55	60	47.13	47.30	-59	3,818	-1.54%
2022/05/09	15	47.10	30	47.00	47.00	-15	3,835	-0.39%
2022/05/06	10	47.99	16	48.16	48.35	-6	3,827	-0.16%
2022/05/05	3	48.53	9	49.35	48.60	-6	3,877	-0.15%
2022/05/04	6	48.31	0	0.00	48.10	6	4,008	0.15%
2022/05/03	3	48.40	76	48.65	48.60	-73	4,096	-1.78%
2022/04/29	6	48.31	21	49.00	49.00	-15	4,131	-0.36%
2022/04/28	10	47.55	11	47.92	48.75	-1	4,160	-0.02%
2022/04/27	17	48.56	0	0.00	48.15	17	4,143	0.41%
2022/04/26	0	0.00	10	49.65	49.40	-10	4,157	-0.24%
2022/04/25	20	48.40	10	48.70	48.55	10	4,170	0.24%
2022/04/22	0	0.00	4	49.70	49.70	-4	4,187	-0.10%
2022/04/20	1	49.10	0	0.00	49.55	1	4,476	0.02%
2022/04/19	2	48.95	0	0.00	48.90	2	4,671	0.04%
2022/04/15	1	49.90	2	49.90	49.55	-1	4,739	-0.02%
2022/04/14	1	49.70	0	0.00	49.75	1	4,786	0.02%
2022/04/11	0	0.00	5	50.46	50.50	-5	4,731	-0.11%
2022/04/07	1	50.20	0	0.00	49.05	1	4,671	0.02%
2022/03/30	0	0.00	10	50.10	50.30	-10	4,454	-0.22%
2022/03/29	0	0.00	20	49.88	49.90	-20	4,385	-0.46%
2022/03/25	0	0.00	0	49.35	49.55	0	4,366	0.00%
2022/03/24	0	0.00	5	50.00	50.00	-5	4,353	-0.11%
2022/03/22	0	0.00	0.3	48.65	49.05	-0.3	4,223	-0.01%
2022/03/21	0	0.00	10	48.80	48.80	-10	4,216	-0.24%
2022/03/16	0	0.00	1	46.45	46.80	-1	4,049	-0.02%
2022/03/14	0	0.00	0.2	46.10	46.25	-0.2	4,039	0.00%
2022/03/11	1	46.50	0	0.00	45.70	1	4,063	0.02%
2022/03/08	0	0.00	1	44.85	44.80	-1	4,030	-0.02%
2022/03/07	1.1	45.15	107	45.93	45.45	-105.9	3,996	-2.65%	大賣/鉅額交易
2022/03/04	2	46.40	2	46.95	46.90	0	4,060	0.00%
2022/03/03	0	0.00	1	47.15	47.50	-1	4,085	-0.02%
2022/03/01	0	0.00	2	47.20	47.55	-2	4,115	-0.05%
2022/02/25	1	45.80	0	0.00	45.80	1	4,078	0.02%
2022/02/24	4	46.41	0	0.00	46.25	4	3,985	0.10%
2022/02/22	1	47.10	0	0.00	47.15	1	3,970	0.03%
2022/02/18	1	48.30	0	0.00	48.00	1	4,030	0.02%
2022/02/17	0	0.00	1	49.00	48.75	-1	4,037	-0.02%
2022/02/16	2	48.15	1	48.50	48.10	1	4,019	0.02%
2022/02/15	6	48.41	0	0.00	48.30	6	4,022	0.15%
2022/02/11	0	0.00	10	49.06	49.30	-10	3,981	-0.25%
2022/02/10	2	48.35	0	0.00	48.95	2	3,969	0.05%
2022/02/09	1	49.10	1.2	48.89	48.90	-0.2	3,930	0.00%
2022/02/08	0	0.00	0.4	48.90	48.80	-0.4	3,870	-0.01%
2022/02/07	0	0.00	6	46.42	47.95	-6	3,825	-0.16%
2022/01/26	6	45.70	0	0.00	46.25	6	3,723	0.16%
2022/01/25	2	46.70	0	0.00	47.15	2	3,575	0.06%
2022/01/21	7	47.64	0	0.00	47.55	7	3,501	0.20%
2022/01/20	6	48.40	0	0.00	48.45	6	3,446	0.17%
2022/01/19	1	48.30	0	0.00	48.50	1	3,410	0.03%
2022/01/18	5.1	48.70	5	49.00	48.50	0.1	3,414	0.00%
2022/01/17	1	48.30	12	48.16	48.45	-11	3,378	-0.33%
2022/01/14	2.1	49.89	7	48.89	48.60	-4.9	3,305	-0.15%
2022/01/13	0	0.00	1	50.10	49.65	-1	3,235	-0.03%
2022/01/12	16	49.42	33.2	49.50	50.00	-17.2	3,029	-0.57%
2022/01/11	2	48.45	39	48.50	48.70	-37	2,791	-1.33%
2022/01/07	0	0.00	1	48.05	48.20	-1	2,692	-0.04%
2022/01/04	0	0.00	10	47.25	47.50	-10	2,641	-0.38%
2021/12/29	76	47.45	0	0.00	47.55	76	2,698	2.82%
2021/12/28	0	47.30	0	0.00	47.30	0	2,670	0.00%
2021/12/20	1	46.50	0	0.00	46.80	1	2,825	0.04%
2021/12/17	0	0.00	6	47.18	47.35	-6	2,811	-0.21%
2021/12/15	4	46.53	0	0.00	46.85	4	2,861	0.14%
2021/12/14	1	46.55	1	46.85	47.00	0	2,915	0.00%
2021/12/13	1	46.65	0	0.00	47.10	1	2,955	0.03%
2021/12/08	0.5	47.50	0	0.00	47.80	0.5	2,999	0.02%
2021/12/06	0	0.00	2	46.95	46.80	-2	2,988	-0.07%
2021/12/02	0	0.00	1	47.00	47.00	-1	3,029	-0.03%
2021/12/01	0	0.00	6	46.19	46.55	-6	3,054	-0.20%
2021/11/30	5	45.46	1	46.45	46.35	4	3,065	0.13%
2021/11/26	0	0.00	1	46.60	45.75	-1	2,964	-0.03%
2021/11/24	0	0.00	3	47.45	47.55	-3	3,150	-0.10%
2021/11/23	0	0.00	9	46.75	46.95	-9	3,347	-0.27%
2021/11/22	0	0.00	5	46.80	47.00	-5	3,390	-0.15%
2021/11/19	0	0.00	10	46.70	46.75	-10	3,371	-0.30%
2021/11/18	20	46.30	42	46.48	46.70	-22	3,363	-0.65%
2021/11/17	1	45.50	0	0.00	45.60	1	3,278	0.03%
2021/11/16	0	0.00	1	45.60	45.90	-1	3,280	-0.03%
2021/11/15	0	0.00	2	45.35	45.60	-2	3,310	-0.06%
2021/11/12	1	45.05	3	45.00	45.20	-2	3,297	-0.06%
2021/11/09	0.2	44.40	0	0.00	44.95	0.2	3,354	0.01%
2021/11/08	1	44.40	0	0.00	44.55	1	3,366	0.03%
2021/11/05	0	0.00	1	44.50	44.60	-1	3,389	-0.03%
2021/11/03	0	0.00	2	43.90	44.00	-2	3,409	-0.06%
2021/11/01	5	44.27	7	44.10	44.30	-2	3,447	-0.06%
2021/10/28	0	0.00	0.1	48.00	44.40	-0.1	3,439	0.00%
2021/10/27	0	0.00	26	45.00	44.90	-26	3,475	-0.75%
2021/10/21	0	0.00	1	45.00	44.80	-1	3,687	-0.03%
2021/10/20	0	0.00	1	44.80	44.95	-1	3,678	-0.03%
2021/10/15	1	44.45	1	44.35	44.45	0	3,722	0.00%
2021/10/13	0	43.80	0	0.00	43.90	0	3,760	0.00%
2021/10/08	0	0.00	2	43.93	43.50	-2	3,732	-0.05%
2021/10/06	2	42.80	0	0.00	43.30	2	3,760	0.05%
2021/10/01	7	43.33	1	44.00	43.30	6	3,798	0.16%
2021/09/29	1.3	43.68	2	43.93	44.05	-0.7	3,719	-0.02%
2021/09/28	1	43.80	1	44.40	44.45	0	3,690	0.00%
2021/09/27	0	0.00	1	45.20	44.80	-1	3,675	-0.03%
2021/09/22	3	44.07	0	0.00	43.60	3	3,673	0.08%
2021/09/16	0	0.00	13	45.92	46.00	-13	3,548	-0.37%
2021/09/15	0	0.00	82.3	45.61	45.75	-82.3	3,481	-2.36%
2021/09/14	0	0.00	1	45.70	45.65	-1	3,480	-0.03%
2021/09/10	4	45.65	1	45.75	45.75	3	3,529	0.08%
2021/09/09	3	45.03	0	0.00	45.75	3	3,585	0.08%
2021/09/08	0	0.00	6	45.60	45.60	-6	3,560	-0.17%
2021/09/07	0	0.00	1	45.00	45.20	-1	3,569	-0.03%
2021/09/06	0	0.00	5	45.00	45.05	-5	3,537	-0.14%
2021/09/02	2	43.80	2	44.75	43.75	0	3,482	0.00%
2021/09/01	0	0.00	1	44.85	44.65	-1	3,480	-0.03%
2021/08/31	0	0.00	10.1	44.52	45.00	-10.1	3,425	-0.29%
2021/08/30	12	43.22	43	44.00	44.30	-31	3,336	-0.93%
2021/08/27	2	43.90	58	43.81	43.90	-56	3,196	-1.75%
2021/08/26	0.1	40.80	0	0.00	41.60	0.1	2,980	0.00%
2021/08/24	0	0.00	6	41.10	41.25	-6	2,923	-0.21%
2021/08/23	4	40.70	8	41.03	40.95	-4	2,970	-0.13%
2021/08/20	2	40.30	0	0.00	40.25	2	3,041	0.07%
2021/08/19	14.3	40.49	0	0.00	40.55	14.3	3,611	0.40%
2021/08/18	1.2	41.40	0	0.00	41.40	1.2	3,614	0.03%
2021/08/17	0.1	41.55	0	0.00	41.55	0.1	3,720	0.00%
2021/08/16	0	0.00	5	41.40	41.15	-5	3,708	-0.13%
2021/08/13	0	0.00	0	41.15	41.40	0	3,792	0.00%
2021/08/11	0	0.00	1	41.60	41.70	-1	3,897	-0.03%
2021/08/10	1	41.50	2	41.53	41.60	-1	3,973	-0.03%
2021/08/05	0	0.00	26	42.00	42.15	-26	4,193	-0.62%
2021/08/03	5	41.80	0	0.00	42.00	5	4,464	0.11%
2021/07/30	1.1	41.33	0	0.00	41.75	1.1	4,537	0.02%
2021/07/28	19	41.92	0	0.00	41.30	19	4,553	0.42%
2021/07/27	0	0.00	14.2	44.82	44.80	-14.2	4,514	-0.31%
2021/07/26	0	0.00	1	44.90	45.00	-1	4,526	-0.02%
2021/07/21	2	44.55	11.2	44.66	44.75	-9.2	4,629	-0.20%
2021/07/20	0	0.00	2	44.80	44.65	-2	4,684	-0.04%
2021/07/16	0	0.00	6	45.25	45.50	-6	4,734	-0.13%
2021/07/15	0	0.00	5	45.50	45.45	-5	4,750	-0.11%
2021/07/14	0	0.00	5	45.40	45.40	-5	4,782	-0.10%
2021/07/13	0	0.00	12	45.28	45.40	-12	4,843	-0.25%
2021/07/09	0	0.00	5	45.00	44.95	-5	4,863	-0.10%
2021/07/06	0	0.00	1	45.30	45.25	-1	5,008	-0.02%
2021/07/05	0.1	45.20	20	45.19	45.25	-19.9	5,043	-0.39%
2021/06/29	0	0.00	5	45.00	45.20	-5	5,149	-0.10%
2021/06/28	10.8	45.14	0	0.00	45.20	10.8	5,181	0.21%
2021/06/25	0	0.00	5	45.25	45.20	-5	5,245	-0.10%
2021/06/23	10	44.95	6	45.00	45.25	4	5,318	0.08%
2021/06/22	0	0.00	15.4	44.33	44.30	-15.4	5,296	-0.29%
2021/06/21	0	0.00	7	44.19	43.50	-7	5,292	-0.13%
2021/06/18	5	44.50	0	0.00	44.25	5	5,313	0.09%
2021/06/15	2	44.83	0	0.00	45.00	2	5,410	0.04%
2021/06/10	5	44.50	5	44.95	45.00	0	5,513	0.00%
2021/06/09	5	44.60	0	0.00	45.00	5	5,553	0.09%
2021/06/07	10	44.55	11	44.93	45.00	-1	5,659	-0.02%
2021/06/04	5	45.00	0	0.00	45.15	5	5,725	0.09%
2021/06/03	0	0.00	1	45.70	45.70	-1	5,844	-0.02%
2021/06/02	0	0.00	15.2	45.39	45.50	-15.2	5,888	-0.26%
2021/05/31	5	45.05	8	45.48	45.40	-3	6,012	-0.05%
2021/05/28	3	45.00	8	45.24	45.25	-5	6,048	-0.08%
2021/05/27	5	44.50	0.3	44.10	45.60	4.8	6,010	0.08%
2021/05/26	2	45.23	6	45.29	45.35	-4	5,613	-0.07%
2021/05/25	0	0.00	4	45.08	45.20	-4	5,631	-0.07%
2021/05/24	0	44.25	1	44.45	44.40	-1	5,561	-0.02%
2021/05/21	0	0.00	1	44.45	44.35	-1	5,571	-0.02%
2021/05/20	3	42.82	4	43.31	43.35	-1	5,513	-0.02%
2021/05/19	1	43.50	0	0.00	42.90	1	5,482	0.02%
2021/05/18	1	43.00	10	43.30	43.60	-9	5,446	-0.17%
2021/05/17	0	0.00	10	41.78	41.30	-10	5,458	-0.18%
2021/05/14	1	41.25	13	42.15	42.65	-12	5,399	-0.22%
2021/05/13	2	41.48	0	0.00	41.20	2	5,342	0.04%
2021/05/12	29	42.23	12	43.42	41.50	17	5,268	0.32%
2021/05/11	18	43.59	14	43.87	43.40	4	5,080	0.08%
2021/05/10	1	44.50	1	44.50	44.50	0	5,059	0.00%
2021/05/07	2	43.93	16	44.05	44.05	-14	5,133	-0.27%
2021/05/06	0	0.00	1	43.75	43.90	-1	5,165	-0.02%
2021/05/05	9	42.33	0	0.00	42.45	9	5,123	0.18%
2021/05/04	6	42.55	1	43.30	42.45	5	5,168	0.10%
2021/05/03	3	43.00	16	43.38	42.80	-13	5,148	-0.25%
2021/04/29	0	0.00	1	44.00	43.45	-1	5,159	-0.02%
2021/04/28	0	0.00	4	43.73	43.95	-4	5,160	-0.08%
2021/04/27	0	0.00	45	43.33	43.50	-45	5,269	-0.85%
2021/04/26	0	0.00	16	43.08	43.30	-16	5,269	-0.30%
2021/04/23	0	0.00	5.2	42.76	43.00	-5.2	5,228	-0.10%
2021/04/22	2	42.45	6	42.63	42.60	-4	5,200	-0.08%
2021/04/21	2	42.70	7	42.50	42.45	-5	5,186	-0.10%
2021/04/20	10	42.80	14	43.04	43.00	-4	5,189	-0.08%
2021/04/19	0	0.00	8	42.49	43.00	-8	5,194	-0.15%
2021/04/16	0	0.00	1	42.45	42.45	-1	5,165	-0.02%
2021/04/15	1	41.90	40	42.14	42.15	-39	5,255	-0.74%
2021/04/14	13	42.40	8	42.34	42.40	5	5,288	0.09%
2021/04/13	0	42.25	16	42.25	42.10	-16	5,275	-0.30%
2021/04/12	15	41.92	22	41.93	41.90	-7	5,238	-0.13%
2021/04/08	5	41.20	473	41.30	41.20	-468	5,284	-8.86%	大賣/鉅額交易
2021/04/07	0	0.00	5	41.30	41.60	-5	5,366	-0.09%
2021/04/06	12	41.34	0	0.00	41.20	12	5,352	0.22%
2021/04/01	10	41.50	10	41.50	41.55	0	5,306	0.00%
2021/03/31	0	0.00	5	41.92	41.95	-5	5,250	-0.10%
2021/03/30	1	41.70	3	41.65	41.80	-2	5,197	-0.04%
2021/03/29	2	41.18	2	41.25	41.40	0	5,142	0.00%
2021/03/26	0	0.00	1.1	41.50	41.40	-1.1	5,104	-0.02%
2021/03/25	0	0.00	6	40.94	41.15	-6	5,066	-0.12%
2021/03/24	5	40.80	1	40.75	40.70	4	5,106	0.08%
2021/03/23	1	40.50	4	40.64	40.40	-3	5,091	-0.06%
2021/03/22	11	40.40	19	40.54	40.50	-8	5,113	-0.16%
2021/03/19	1	40.25	0	0.00	40.40	1	5,137	0.02%
2021/03/18	0	41.15	10	41.50	40.80	-10	5,025	-0.20%
2021/03/17	8	41.29	6	41.28	41.05	2	5,060	0.04%
2021/03/16	2	41.60	7	41.48	41.35	-5	5,070	-0.10%
2021/03/15	3	40.78	3	41.22	41.25	0	5,112	0.00%
2021/03/11	13.3	41.11	25	41.14	40.65	-11.8	5,153	-0.23%
2021/03/09	0	0.00	20	40.29	40.45	-20	5,044	-0.40%
2021/03/08	0	0.00	1	39.60	39.60	-1	4,938	-0.02%
2021/03/05	8	39.16	1	39.50	39.40	7	4,910	0.14%
2021/03/04	13	39.35	3	39.65	39.65	10	5,061	0.20%
2021/03/03	0	0.00	31	40.14	40.05	-31	5,026	-0.62%
2021/03/02	10	39.30	1	39.90	39.35	9	4,947	0.18%
2021/02/26	31	39.50	0	0.00	39.90	31	4,912	0.63%
2021/02/25	2	40.18	73.4	40.44	40.80	-71.4	4,739	-1.51%
2021/02/24	5	40.00	9.5	40.19	39.85	-4.5	4,709	-0.10%
2021/02/23	1	39.85	11	39.65	39.85	-10	4,696	-0.21%
2021/02/22	0	0.00	96	39.41	39.25	-96	4,691	-2.05%
2021/02/19	3	39.30	0	0.00	39.20	3	4,714	0.06%
2021/02/18	4	39.85	3	39.82	39.65	1	4,731	0.02%
2021/02/17	6	39.04	5	39.47	39.70	1	4,769	0.02%
2021/02/05	4	38.60	1	38.95	38.75	3	4,674	0.06%
2021/02/04	4	38.23	1	38.65	38.70	3	4,665	0.06%
2021/02/03	1	38.15	5	38.42	38.70	-4	4,755	-0.08%
2021/02/02	4	38.00	1	38.80	38.55	3	4,790	0.06%
2021/02/01	5.1	38.20	2	38.33	38.20	3.1	4,825	0.06%
2021/01/29	46.2	37.90	0	0.00	37.40	46.2	4,785	0.97%
2021/01/28	16	38.35	1	38.60	38.25	15	4,680	0.32%
2021/01/27	3	38.80	0	0.00	38.60	3	4,609	0.07%
2021/01/26	29.5	38.63	1	38.60	38.60	28.5	4,602	0.62%
2021/01/25	9	38.95	6	39.05	38.90	3	4,572	0.07%
2021/01/22	5	39.05	2	39.18	39.00	3	4,609	0.07%
2021/01/21	22	39.46	2	39.73	39.10	20	4,588	0.44%
2021/01/20	54	39.55	0	0.00	39.00	54	4,531	1.19%
2021/01/19	7	41.17	3	41.27	41.10	4	4,362	0.09%
2021/01/18	3	41.25	0	0.00	41.20	3	4,329	0.07%
2021/01/15	3	41.90	10	42.05	41.75	-7	4,295	-0.16%
2021/01/14	3	42.00	0	0.00	42.20	3	4,380	0.07%
2021/01/13	1	42.05	0	0.00	42.20	1	4,386	0.02%
2021/01/12	4	41.96	3	41.95	42.00	1	4,377	0.02%
2021/01/11	5	42.27	3	42.10	42.45	2	4,384	0.05%
2021/01/08	3	41.75	18	42.33	42.50	-15	4,359	-0.34%
2021/01/07	1	41.25	4.1	41.46	41.45	-3.1	4,240	-0.07%
2021/01/06	1	40.80	11	41.25	41.00	-10	4,254	-0.24%
2021/01/05	0	0.00	158	41.19	41.35	-158	4,220	-3.74%	大賣/鉅額交易
2021/01/04	0	0.00	12	41.46	41.35	-12	4,215	-0.28%
2020/12/31	3	41.25	5	41.25	41.10	-2	4,149	-0.05%
2020/12/30	0	0.00	13	40.26	41.05	-13	4,085	-0.32%
2020/12/29	2	40.10	0	0.00	40.05	2	4,007	0.05%
2020/12/28	1	39.50	3	39.98	40.00	-2	4,016	-0.05%
2020/12/25	0	0.00	1	39.60	39.60	-1	4,065	-0.02%
2020/12/24	0	0.00	5	39.79	39.55	-5	4,090	-0.12%
2020/12/23	7.1	39.32	0	0.00	39.60	7.1	4,117	0.17%
2020/12/22	0	0.00	36	39.80	39.75	-36	4,181	-0.86%
2020/12/18	7	39.60	0	0.00	40.20	7	4,376	0.16%
2020/12/16	0	0.00	21	40.16	40.25	-21	4,380	-0.48%
2020/12/15	18	39.32	10	39.43	39.70	8	4,375	0.18%
2020/12/14	9	39.84	1	40.10	39.95	8	4,362	0.18%
2020/12/11	0	0.00	55	39.80	40.00	-55	4,364	-1.26%
2020/12/10	5	39.00	0	0.00	39.05	5	4,261	0.12%
2020/12/09	19.2	38.46	9	38.61	39.15	10.2	4,238	0.24%
2020/12/08	23	39.06	0	0.00	38.95	23	4,158	0.55%
2020/12/07	17	39.60	7	39.72	39.80	10	4,116	0.24%
2020/12/04	8	40.30	3	40.10	40.20	5	4,095	0.12%
2020/12/03	5	39.55	0	0.00	40.00	5	4,081	0.12%
2020/12/02	3	39.35	1	39.65	39.90	2	4,113	0.05%
2020/12/01	0.3	39.90	2	39.65	39.90	-1.7	4,135	-0.04%
2020/11/30	16	39.50	5	39.50	39.00	11	4,131	0.27%
2020/11/27	3	39.87	0	0.00	39.90	3	3,938	0.08%
2020/11/25	3	40.27	1	40.25	40.15	2	4,011	0.05%
2020/11/24	1	40.25	0	0.00	40.30	1	4,045	0.02%
2020/11/20	5.2	40.34	0	0.00	40.30	5.2	4,045	0.13%
2020/11/19	2	40.38	0	0.00	40.50	2	4,125	0.05%
2020/11/18	1.2	40.81	4	40.76	40.95	-2.8	4,134	-0.07%
2020/11/17	150	40.50	0	0.00	40.60	150	4,144	3.62%	大買/鉅額交易
2020/11/16	10	40.50	4	40.41	40.50	6	4,208	0.14%
2020/11/13	0	0.00	5	39.65	39.90	-5	4,178	-0.12%
2020/11/12	2	39.80	10	39.65	39.80	-8	4,197	-0.19%
2020/11/11	6	39.60	14	39.95	40.20	-8	4,196	-0.19%
2020/11/10	11	39.40	10.5	39.63	39.55	0.5	4,093	0.01%
2020/11/09	1	38.95	22	39.21	38.85	-21	4,027	-0.52%
2020/11/06	0	0.00	15	38.52	38.60	-15	3,958	-0.38%
2020/11/05	2	38.58	27	38.55	38.60	-25	4,000	-0.62%
2020/11/04	0	0.00	2	38.25	38.20	-2	4,007	-0.05%
2020/11/03	0.1	38.35	2	38.20	38.35	-1.9	4,027	-0.05%
2020/11/02	0	0.00	9	37.56	37.95	-9	4,040	-0.22%
2020/10/30	20.2	37.09	0.1	37.80	37.05	20.2	4,024	0.50%
2020/10/29	11	37.62	0.1	38.00	37.55	10.9	3,929	0.28%
2020/10/28	0.1	38.10	6	38.08	38.10	-6	3,951	-0.15%
2020/10/27	4.1	38.03	1	38.10	38.05	3.1	3,992	0.08%
2020/10/26	7	38.28	25	38.30	38.30	-18	4,014	-0.45%
2020/10/23	1.1	38.23	0	0.00	38.20	1.1	4,040	0.03%
2020/10/22	2	38.45	2	38.45	38.50	0	4,100	0.00%
2020/10/21	0.1	38.30	21	38.25	38.05	-20.9	4,055	-0.52%
2020/10/20	9	38.02	0	0.00	38.15	9	4,063	0.22%
2020/10/19	3	38.35	1	38.40	38.20	2	4,045	0.05%
2020/10/16	1	38.00	7	38.23	38.00	-6	4,012	-0.15%
2020/10/15	7.1	38.09	0	0.00	38.05	7.1	4,022	0.18%
2020/10/14	9	38.44	0	0.00	38.55	9	3,997	0.23%
2020/10/05	1	38.90	0	0.00	38.85	1	4,239	0.02%
2020/09/30	9	39.09	0	0.00	38.85	9	4,255	0.21%
2020/09/29	1	39.30	21	39.25	39.10	-20	4,224	-0.47%
2020/09/28	0.6	39.50	26	39.19	39.40	-25.4	4,249	-0.60%
2020/09/25	6.2	38.18	6	38.22	38.40	0.2	4,276	0.00%
2020/09/24	47.1	37.75	0	0.00	37.35	47.1	4,235	1.11%
2020/09/23	25	38.88	4	38.90	38.90	21	4,120	0.51%
2020/09/22	51	39.78	0	0.00	39.50	51	4,105	1.24%
2020/09/21	0	0.00	1	40.60	40.20	-1	4,069	-0.02%
2020/09/18	7	40.34	0	0.00	40.75	7	4,094	0.17%
2020/09/17	18	40.38	0	0.00	40.30	18	4,079	0.44%
2020/09/16	0	0.00	0.1	41.00	41.00	-0.1	4,079	0.00%
2020/09/15	11	40.60	0	0.00	40.80	11	4,079	0.27%
2020/09/14	1.1	40.82	0	0.00	40.90	1.1	4,204	0.03%
2020/09/11	5	40.25	0	0.00	40.45	5	4,229	0.12%
2020/09/10	8	40.24	103	40.41	40.35	-95	4,270	-2.22%	大賣/
2020/09/09	8	40.47	0.1	40.95	40.55	7.9	4,314	0.18%
2020/09/08	0.1	41.00	0	0.00	40.80	0.1	4,341	0.00%
2020/09/07	4.1	40.71	3	40.90	40.90	1.1	4,374	0.03%
2020/09/04	13	41.21	0	0.00	41.50	13	4,374	0.30%
2020/09/03	0	41.90	1	41.90	41.80	-1	4,380	-0.02%
2020/09/02	21	41.42	0	0.00	41.50	21	4,416	0.48%
2020/09/01	11	41.45	2	41.75	41.75	9	4,454	0.20%
2020/08/31	0.1	42.00	5	41.94	41.80	-5	4,454	-0.11%
2020/08/28	3	41.75	6	42.38	42.20	-3	4,500	-0.07%
2020/08/27	3	41.97	3	41.85	42.00	0	4,585	0.00%
2020/08/26	7	41.99	0	0.00	42.15	7	4,615	0.15%
2020/08/25	5	42.19	4	42.66	42.35	1	4,657	0.02%
2020/08/24	13	41.37	0	0.00	41.35	13	4,690	0.28%
2020/08/21	6	41.99	0	0.00	41.80	6	4,710	0.13%
2020/08/20	5	42.13	0	0.00	41.55	5	4,726	0.11%
2020/08/19	4.1	43.10	0	0.00	43.00	4.1	4,719	0.09%
2020/08/17	10	44.20	3	44.30	44.35	7	4,774	0.15%
2020/08/14	30	44.05	5	44.00	44.00	25	4,773	0.52%
2020/08/13	0	0.00	1	43.65	43.85	-1	4,787	-0.02%
2020/08/12	4	43.40	0	0.00	43.40	4	4,815	0.08%
2020/08/11	0	0.00	1	43.60	43.40	-1	4,824	-0.02%
2020/08/10	41	43.28	4	43.31	43.70	37	4,804	0.77%
2020/08/07	15	42.93	10	42.75	42.90	5	4,813	0.10%
2020/08/06	35	42.68	5	43.03	43.00	30	4,802	0.62%
2020/08/05	7	41.92	0	0.00	41.85	7	4,839	0.14%
2020/08/04	0	42.00	2	41.93	41.65	-2	4,852	-0.04%
2020/08/03	29	41.58	2	41.50	41.45	27	4,872	0.55%
2020/07/31	2	42.70	0	0.00	42.35	2	4,847	0.04%
2020/07/30	2	42.15	1	42.25	42.85	1	4,830	0.02%
2020/07/29	6	42.81	0	0.00	42.30	6	4,854	0.12%
2020/07/27	11	42.85	0	0.00	42.50	11	4,935	0.22%
2020/07/24	2	43.70	4	44.25	43.55	-2	4,958	-0.04%
2020/07/23	2	44.85	6	44.60	44.60	-4	4,972	-0.08%
2020/07/22	14	45.04	0.1	45.50	45.00	13.9	5,046	0.28%
2020/07/21	0	0.00	5.1	45.50	45.50	-5.1	5,053	-0.10%
2020/07/20	0	0.00	1	44.50	44.55	-1	5,053	-0.02%
2020/07/17	2	44.95	0.3	45.10	44.75	1.7	5,087	0.03%
2020/07/16	16	44.98	4	44.88	44.80	12	5,154	0.23%
2020/07/15	8	47.69	0	0.00	47.75	8	5,083	0.16%
2020/07/14	0	0.00	1	47.25	47.45	-1	5,051	-0.02%
2020/07/10	11	47.54	15	47.70	47.50	-4	5,090	-0.08%
2020/07/09	1	48.25	0	0.00	48.20	1	5,125	0.02%
2020/07/08	6	47.85	12	47.54	48.00	-6	5,105	-0.12%
2020/07/07	1	47.30	0	0.00	47.50	1	5,139	0.02%
2020/07/06	0	0.00	2	47.48	47.45	-2	5,132	-0.04%
2020/07/03	10	46.90	1	47.00	47.00	9	5,150	0.17%
2020/07/02	0	0.00	4	46.46	46.80	-4	5,184	-0.08%
2020/07/01	0	0.00	7	45.91	46.20	-7	5,234	-0.13%
2020/06/30	3	45.15	20	45.35	45.55	-17	5,274	-0.32%
2020/06/24	1	45.05	0	0.00	45.10	1	5,375	0.02%
2020/06/23	0	0.00	27	45.30	45.20	-27	5,452	-0.50%
2020/06/19	0	0.00	1	45.20	45.20	-1	5,620	-0.02%
2020/06/18	24	45.00	0.1	45.50	45.10	23.9	5,688	0.42%
2020/06/17	0	0.00	10	45.15	45.40	-10	5,694	-0.18%
2020/06/16	11	45.35	9	45.48	45.15	2	5,842	0.03%
2020/06/15	15	44.13	1	44.40	44.05	14	6,057	0.23%
2020/06/12	7	44.64	0	0.00	44.50	7	6,159	0.11%
2020/06/11	11	45.79	3	46.30	45.40	8	6,330	0.13%
2020/06/10	1	46.50	7	46.68	46.75	-6	6,467	-0.09%
2020/06/09	1	45.30	0	0.00	46.10	1	6,656	0.02%
2020/06/08	0	0.00	1	46.00	46.00	-1	6,759	-0.01%
2020/06/05	0	0.00	5	45.00	45.20	-5	6,826	-0.07%
2020/06/04	2	45.00	4	45.29	45.10	-2	6,977	-0.03%
2020/06/03	0	0.00	32	44.24	44.75	-32	7,157	-0.45%
2020/06/02	3	43.50	0	0.00	43.40	3	7,199	0.04%
2020/06/01	0	0.00	45	43.36	43.50	-45	7,206	-0.62%
2020/05/29	3	42.13	0	0.00	42.80	3	7,149	0.04%
2020/05/28	13	42.20	0	0.00	42.20	13	7,047	0.18%
2020/05/27	8	42.55	0	0.00	42.50	8	7,052	0.11%
2020/05/26	4	43.21	3	43.35	42.90	1	7,077	0.01%
2020/05/22	12	42.84	0	0.00	42.55	12	6,994	0.17%
2020/05/21	1	43.55	0	0.00	43.40	1	6,988	0.01%
2020/05/20	0	0.00	10	43.51	43.40	-10	7,017	-0.14%
2020/05/19	0	0.00	11	43.32	43.35	-11	7,027	-0.16%
2020/05/15	12	42.33	6	42.40	42.25	6	7,038	0.09%
2020/05/14	0	42.90	4	42.65	42.55	-4	7,001	-0.06%
2020/05/13	1	43.15	0	0.00	43.10	1	6,953	0.01%
2020/05/12	25	43.29	16	43.28	43.45	9	6,996	0.13%
2020/05/11	0	0.00	8	44.25	44.05	-8	6,939	-0.12%
2020/05/08	3	43.73	17	43.75	43.60	-14	6,918	-0.20%
2020/05/07	4	43.25	51.1	43.45	43.10	-47.1	6,909	-0.68%
2020/05/06	1	42.35	0	0.00	42.80	1	6,911	0.01%
2020/05/05	2	42.95	2	42.90	43.00	0	6,930	0.00%
2020/05/04	9	42.25	0.2	42.90	42.40	8.8	6,921	0.13%
2020/04/30	21	44.17	18	44.34	44.15	3	6,891	0.04%
2020/04/29	2	43.60	7	43.54	43.70	-5	6,907	-0.07%
2020/04/28	1	42.10	3	42.25	42.80	-2	6,981	-0.03%
2020/04/27	7	42.16	13	42.18	42.10	-6	7,119	-0.08%
2020/04/24	1	40.55	0	0.00	40.60	1	7,109	0.01%
2020/04/23	2	41.23	0	0.00	40.90	2	7,178	0.03%
2020/04/22	3	40.65	0	0.00	40.75	3	7,152	0.04%
2020/04/21	11	41.61	10.8	41.15	40.95	0.2	7,139	0.00%
2020/04/20	8	42.60	6	42.58	42.50	2	7,137	0.03%
2020/04/17	12	43.19	16	44.08	42.70	-4	7,175	-0.06%
2020/04/16	6	42.42	0	0.00	42.35	6	7,079	0.08%
2020/04/15	27	43.47	48.4	43.50	43.20	-21.4	7,024	-0.30%
2020/04/14	0	0.00	7	41.71	41.95	-7	6,942	-0.10%
2020/04/13	5	40.67	8	40.68	40.70	-3	6,880	-0.04%
2020/04/10	6	40.58	5	40.94	41.10	1	6,883	0.01%
2020/04/09	5	40.49	8	40.46	40.35	-3	6,840	-0.04%
2020/04/08	55	40.43	24	39.98	40.40	31	6,811	0.46%
2020/04/07	1	39.20	12	39.87	39.90	-11	6,741	-0.16%
2020/04/06	6	38.27	4	38.51	38.65	2	6,706	0.03%
2020/04/01	11	38.70	2	38.65	38.50	9	6,628	0.14%
2020/03/31	5	39.62	0	0.00	39.35	5	6,542	0.08%
2020/03/30	15	38.88	0	0.00	39.55	15	6,435	0.23%
2020/03/27	8	39.90	30	40.29	40.00	-22	6,355	-0.35%
2020/03/26	7	39.79	0	0.00	40.10	7	6,246	0.11%
2020/03/25	21	40.36	43	40.48	40.60	-22	6,339	-0.35%
2020/03/24	23	38.15	3	38.97	38.70	20	6,220	0.32%
2020/03/23	6	35.59	10	35.67	35.65	-4	6,044	-0.07%
2020/03/20	39	36.37	6	36.59	37.45	33	6,058	0.54%
2020/03/19	35.1	35.59	8	36.29	35.00	27.1	5,875	0.46%
2020/03/18	16	37.98	2	38.70	38.00	14	5,671	0.25%
2020/03/17	36	38.08	4	38.38	38.25	32	5,582	0.57%
2020/03/16	5	39.90	14	40.91	39.60	-9	5,376	-0.17%
2020/03/13	47	40.37	9	40.54	42.20	38	5,213	0.73%
2020/03/12	14	45.10	0	0.00	44.30	14	4,979	0.28%
2020/03/11	12	47.00	0	0.00	47.00	12	4,818	0.25%
2020/03/10	11	47.51	16	47.59	47.40	-5	4,691	-0.11%
2020/03/09	34	46.31	34	46.88	46.10	0	4,548	0.00%
2020/03/06	63	49.48	11	49.77	49.60	52	4,262	1.22%
2020/03/05	6	50.83	0	0.00	51.00	6	4,155	0.14%
2020/03/04	0	0.00	41	50.00	50.40	-41	4,292	-0.96%
2020/03/03	0	0.00	9	50.00	50.00	-9	4,275	-0.21%
2020/03/02	3	49.47	0	0.00	49.40	3	4,249	0.07%
2020/02/27	4.2	50.38	1	50.30	50.30	3.2	4,411	0.07%
2020/02/26	0	0.00	2	50.70	50.70	-2	4,339	-0.05%
2020/02/24	5	51.00	0	0.00	50.90	5	4,293	0.12%
2020/02/20	0	0.00	1	52.30	51.90	-1	4,238	-0.02%
2020/02/18	1	51.50	1	51.50	51.70	0	4,199	0.00%
2020/02/14	0	0.00	1	51.70	51.70	-1	4,303	-0.02%
2020/02/13	0.2	51.60	0	0.00	51.60	0.2	4,320	0.00%
2020/02/12	0	0.00	6	50.97	51.00	-6	4,302	-0.14%
2020/02/11	0	0.00	12	50.82	50.70	-12	4,293	-0.28%
2020/02/10	1	50.20	0.8	50.50	50.40	0.2	4,348	0.00%
2020/02/07	1	50.70	7	50.93	50.80	-6	4,449	-0.13%
2020/02/06	1	50.70	4	50.90	50.60	-3	4,507	-0.07%
2020/02/05	10	50.08	0	0.00	50.10	10	4,500	0.22%
2020/02/04	0	0.00	3	50.00	50.10	-3	4,485	-0.07%
2020/02/03	0	0.00	21	49.38	49.60	-21	4,482	-0.47%
2020/01/31	13	50.15	8	50.25	50.00	5	4,445	0.11%
2020/01/30	11	50.65	2	50.60	50.10	9	4,312	0.21%
2020/01/20	1	53.20	27	53.09	53.10	-26	4,140	-0.63%
2020/01/17	0	0.00	5.4	52.60	52.80	-5.4	4,099	-0.13%
2020/01/16	1	52.30	0	0.00	52.20	1	4,159	0.02%
2020/01/15	0	0.00	1	52.50	52.50	-1	4,188	-0.02%
2020/01/10	1	50.90	1	50.80	51.00	0	4,427	0.00%
2020/01/07	1	51.40	0	0.00	50.90	1	4,518	0.02%
2020/01/06	2	51.80	1	51.90	51.70	1	4,590	0.02%
2019/12/30	0	0.00	3	52.40	52.20	-3	4,696	-0.06%
2019/12/27	0	0.00	4	52.53	52.70	-4	4,715	-0.08%
2019/12/26	1	52.00	0	0.00	52.40	1	4,776	0.02%
2019/12/25	0.1	51.90	0	0.00	51.90	0.1	4,858	0.00%
2019/12/23	2	52.30	0	0.00	52.70	2	5,081	0.04%
2019/12/20	0	0.00	4	51.95	52.50	-4	5,206	-0.08%
2019/12/19	0	0.00	1	51.30	51.60	-1	5,107	-0.02%
2019/12/17	0	0.00	103	51.01	51.60	-103	6,967	-1.48%	大賣/鉅額交易
2019/12/13	1	51.50	0	0.00	50.90	1	7,225	0.01%
2019/12/12	15	50.87	205	50.36	50.60	-190	7,321	-2.60%	大賣/鉅額交易
2019/12/11	2	49.95	2	50.00	50.00	0	7,606	0.00%
2019/12/10	1	50.10	0	0.00	50.20	1	7,760	0.01%
2019/12/09	0	0.00	55	50.40	50.30	-55	7,917	-0.69%
2019/12/06	0	0.00	100	50.40	50.30	-100	8,120	-1.23%
2019/12/04	2.7	49.74	0	0.00	50.00	2.7	8,757	0.03%
2019/12/03	0	0.00	10	49.39	49.60	-10	8,824	-0.11%
2019/12/02	2	49.55	7	49.62	49.55	-5	8,996	-0.06%
2019/11/29	19	50.46	4	49.99	49.90	15	8,988	0.17%
2019/11/28	1	51.70	0.1	51.80	51.60	0.9	8,863	0.01%
2019/11/27	1	51.90	0	0.00	51.80	1	9,041	0.01%
2019/11/25	1	52.00	1	51.60	51.40	0	8,950	0.00%
2019/11/22	0	0.00	0	51.80	51.70	0	9,172	0.00%
2019/11/20	14	51.91	15	51.77	52.10	-1	9,471	-0.01%
2019/11/19	0	0.00	16.4	51.53	52.10	-16.4	9,605	-0.17%
2019/11/18	1	51.60	2	51.45	51.80	-1	9,933	-0.01%
2019/11/15	1	51.80	0	0.00	51.70	1	9,970	0.01%
2019/11/14	0	0.00	1	51.10	51.50	-1	10,009	-0.01%
2019/11/13	2	52.00	0	0.00	51.60	2	10,077	0.02%
2019/11/12	2	52.55	0	0.00	52.90	2	10,066	0.02%
2019/11/11	0	0.00	1	52.50	52.50	-1	10,108	-0.01%
2019/11/08	2	53.20	0	0.00	53.00	2	10,224	0.02%
2019/11/07	1	53.60	1.6	53.30	53.40	-0.6	10,253	-0.01%
2019/11/06	2.1	53.99	4	53.88	53.90	-1.9	10,213	-0.02%
2019/11/05	9	53.11	6	53.10	53.50	3	10,193	0.03%
2019/11/04	0	0.00	3.5	52.34	52.40	-3.5	10,178	-0.03%
2019/11/01	2	52.05	1	52.40	52.10	1	10,285	0.01%
2019/10/31	6.1	52.21	4	52.45	52.50	2.1	10,413	0.02%
2019/10/30	0	52.50	2.2	52.18	52.50	-2.1	10,440	-0.02%
2019/10/29	1	52.00	2	51.85	51.80	-1	10,581	-0.01%
2019/10/28	0	0.00	1	51.90	51.90	-1	10,597	-0.01%
2019/10/25	1	52.00	3	52.13	52.10	-2	10,630	-0.02%
2019/10/24	4	52.10	3	51.87	52.20	1	10,693	0.01%
2019/10/23	0.7	51.40	2	51.40	51.20	-1.3	10,763	-0.01%
2019/10/22	0	0.00	3	51.37	51.50	-3	10,847	-0.03%
2019/10/21	0.7	51.20	5	50.98	51.20	-4.3	10,832	-0.04%
2019/10/18	3	51.00	37.2	50.98	51.00	-34.2	10,784	-0.32%
2019/10/17	1	51.80	0	0.00	51.80	1	10,492	0.01%
2019/10/15	0	0.00	2	51.40	51.90	-2	10,440	-0.02%
2019/10/14	1	52.00	21	52.00	51.90	-20	10,441	-0.19%
2019/10/09	1	50.50	16	50.26	50.20	-15	10,390	-0.14%
2019/10/08	0	0.00	1	51.20	50.80	-1	10,333	-0.01%
2019/10/07	3	51.23	4	50.90	51.00	-1	10,302	-0.01%
2019/10/04	1	51.20	4	51.33	51.60	-3	10,342	-0.03%
2019/10/03	0	0.00	0	51.50	51.30	0	10,339	0.00%
2019/10/02	4	51.10	0	0.00	51.10	4	10,375	0.04%
2019/10/01	2	51.85	1	51.50	51.50	1	10,398	0.01%
2019/09/27	1	52.60	1.1	52.48	52.10	-0.1	10,367	0.00%
2019/09/26	6	52.15	1	52.30	52.10	5	10,338	0.05%
2019/09/25	9	52.56	1	53.30	52.70	8	10,214	0.08%
2019/09/24	6	54.15	1	54.30	54.00	5	10,140	0.05%
2019/09/23	3	55.07	1	54.80	54.80	2	10,153	0.02%
2019/09/20	6	54.62	19	55.49	55.70	-13	10,165	-0.13%
2019/09/19	2	54.70	8	54.81	55.10	-6	8,339	-0.07%
2019/09/18	17	54.45	5	54.92	54.90	12	8,170	0.15%
2019/09/17	11	54.74	4	54.35	54.70	7	8,011	0.09%
2019/09/16	0	0.00	46	55.71	56.00	-46	7,890	-0.58%
2019/09/12	3	55.03	26	54.96	54.60	-23	7,586	-0.30%
2019/09/11	4	54.65	27	54.54	54.80	-23	7,505	-0.31%
2019/09/10	10	53.81	10	54.31	54.00	0	7,398	0.00%
2019/09/09	3	54.33	13	54.46	54.90	-10	7,321	-0.14%
2019/09/06	4	52.70	68	52.64	53.30	-64	7,064	-0.91%
2019/09/05	9	50.70	8	51.20	51.30	1	6,784	0.01%
2019/09/04	7	50.04	40	50.45	51.10	-33	6,777	-0.49%
2019/09/03	1	50.30	1	51.00	50.40	0	6,601	0.00%
2019/09/02	11	50.65	13	51.30	50.70	-2	6,610	-0.03%
2019/08/30	0	0.00	27	50.13	50.80	-27	6,596	-0.41%
2019/08/29	3	49.03	0	0.00	49.25	3	6,430	0.05%
2019/08/28	6	49.03	4	49.00	49.40	2	6,424	0.03%
2019/08/27	6	49.00	14	49.23	49.65	-8	6,398	-0.13%
2019/08/26	5	49.71	23	50.27	50.00	-18	6,280	-0.29%
2019/08/23	1	50.00	4	49.63	49.75	-3	6,204	-0.05%
2019/08/22	0	0.00	64	48.42	48.70	-64	6,189	-1.03%
2019/08/21	46	46.87	49	47.32	47.65	-3	6,519	-0.05%
2019/08/20	2	47.90	26	48.29	48.30	-24	6,389	-0.38%
2019/08/19	1	47.80	6	48.17	48.45	-5	6,588	-0.08%
2019/08/16	3	47.38	26	47.37	48.00	-23	6,638	-0.35%
2019/08/15	4	46.56	10	46.85	46.85	-6	6,585	-0.09%
2019/08/14	1	47.45	1	47.60	47.10	0	6,618	0.00%
2019/08/13	8	47.10	30	47.42	46.80	-22	6,763	-0.33%
2019/08/12	4	48.21	0	0.00	48.05	4	6,673	0.06%
2019/08/08	1	48.60	0	0.00	48.65	1	6,678	0.01%
2019/08/07	49.5	48.74	0	0.00	48.30	49.5	6,700	0.74%
2019/08/06	8	48.94	10	49.30	49.05	-2	6,675	-0.03%
2019/08/05	35	49.57	4	48.56	50.00	31	6,615	0.47%
2019/08/02	12	49.12	6	48.89	48.85	6	6,542	0.09%
2019/08/01	28	50.16	20	50.50	50.20	8	6,471	0.12%
2019/07/31	9	50.91	51	50.54	51.40	-42	6,402	-0.66%
2019/07/30	3	51.57	19	51.39	51.40	-16	6,237	-0.26%
2019/07/29	0	0.00	1	51.90	52.10	-1	6,237	-0.02%
2019/07/26	41	52.09	11	52.20	51.90	30	6,269	0.48%
2019/07/25	25	51.93	27	52.15	51.70	-2	6,292	-0.03%
2019/07/24	10	54.82	2	54.55	53.50	8	6,174	0.13%
2019/07/23	7	55.76	1	55.30	55.30	6	6,101	0.10%
2019/07/22	6	56.05	0	0.00	56.00	6	6,103	0.10%
2019/07/19	0	0.00	3	56.20	56.30	-3	6,123	-0.05%
2019/07/18	5	56.20	0	0.00	56.30	5	6,131	0.08%
2019/07/17	1	56.70	11	56.45	57.00	-10	6,151	-0.16%
2019/07/16	3	55.90	0	0.00	56.20	3	6,119	0.05%
2019/07/15	5	56.18	1	56.20	56.20	4	6,102	0.07%
2019/07/11	0	0.00	101	57.50	57.50	-101	6,120	-1.65%	大賣/鉅額交易
2019/07/10	2	56.75	5	57.22	57.20	-3	6,112	-0.05%
2019/07/09	0	0.00	0.1	56.20	56.20	-0.1	6,083	0.00%
2019/07/08	4	55.68	3	55.90	56.30	1	6,077	0.02%
2019/07/05	1	56.00	2	56.70	57.40	-1	6,039	-0.02%
2019/07/04	1	55.80	2	56.50	56.60	-1	6,000	-0.02%
2019/07/03	1	55.30	3	55.67	55.60	-2	6,021	-0.03%
2019/07/02	6	55.22	5	55.00	55.30	1	6,044	0.02%
2019/07/01	3	55.77	2	55.60	55.30	1	6,028	0.02%
2019/06/28	5	56.56	1	56.50	56.20	4	6,002	0.07%
2019/06/25	5	56.98	3	56.93	57.10	2	6,160	0.03%
2019/06/24	2	57.00	0	0.00	57.50	2	6,163	0.03%
2019/06/20	3	57.33	5	56.70	56.80	-2	6,275	-0.03%
2019/06/19	2	56.80	2	56.90	57.40	0	6,257	0.00%
2019/06/18	1	55.40	62	55.00	56.00	-61	6,229	-0.98%
2019/06/17	12	54.91	21	54.60	54.50	-9	6,235	-0.14%
2019/06/14	5	56.18	62	56.21	56.20	-57	6,151	-0.93%
2019/06/13	8	55.98	8.2	55.98	56.50	-0.2	6,148	0.00%
2019/06/12	13	56.62	4	56.85	56.10	9	6,180	0.15%
2019/06/11	8	57.94	0	0.00	58.10	8	6,217	0.13%
2019/06/10	10	57.71	11	58.02	58.20	-1	6,415	-0.02%
2019/06/06	0	0.00	2	57.80	57.90	-2	6,411	-0.03%
2019/06/05	4	57.78	1	57.40	57.40	3	6,509	0.05%
2019/06/04	0	0.00	15	58.02	58.00	-15	6,549	-0.23%
2019/06/03	14	57.44	1	57.60	57.70	13	6,571	0.20%
2019/05/31	6	57.42	7	57.84	58.10	-1	6,590	-0.02%
2019/05/30	6	56.92	66.1	56.97	57.50	-60.1	6,664	-0.90%
2019/05/29	11	56.19	13.3	55.94	56.20	-2.3	7,396	-0.03%
2019/05/28	15	55.35	316	55.07	57.40	-301	10,894	-2.76%	大賣/鉅額交易
2019/05/27	9	56.29	105	56.70	56.80	-96	10,729	-0.89%	大賣/
2019/05/24	122	56.07	22	56.40	57.80	100	10,925	0.92%	大買/
2019/05/23	16	54.55	8	54.69	54.90	8	10,937	0.07%
2019/05/22	7	53.01	20	53.48	53.90	-13	11,227	-0.12%
2019/05/21	7	53.10	5	53.54	53.80	2	11,442	0.02%
2019/05/20	3	52.67	108	52.95	52.60	-105	11,663	-0.90%	大賣/鉅額交易
2019/05/17	8	50.93	1	51.20	51.10	7	11,748	0.06%
2019/05/16	2	50.85	3	50.90	51.00	-1	11,892	-0.01%
2019/05/15	0	0.00	67	50.90	50.90	-67	12,120	-0.55%
2019/05/14	1	50.20	31	50.90	50.90	-30	12,395	-0.24%
2019/05/13	12	50.48	6	50.32	50.50	6	13,097	0.05%
2019/05/10	2	50.20	62	50.17	50.70	-60	13,197	-0.45%
2019/05/09	9	49.63	7	50.02	50.30	2	13,241	0.02%
2019/05/08	11	49.58	26	49.96	50.30	-15	13,174	-0.11%
2019/05/07	22	49.86	123	49.87	49.80	-101	13,292	-0.76%	大賣/鉅額交易
2019/05/06	4	49.95	67	49.93	50.00	-63	13,337	-0.47%
2019/05/03	14	50.18	21	50.76	50.90	-7	13,339	-0.05%
2019/05/02	6	50.03	5	50.32	50.40	1	13,322	0.01%
2019/04/30	20.5	48.92	35	49.02	49.80	-14.5	13,245	-0.11%
2019/04/29	1	48.55	3	48.78	49.00	-2	13,283	-0.02%
2019/04/26	0	0.00	14	48.81	48.90	-14	13,278	-0.11%
2019/04/25	1	48.30	1	48.35	48.35	0	13,305	0.00%
2019/04/24	2	48.00	4	48.43	48.35	-2	13,426	-0.01%
2019/04/23	6	47.98	1	47.80	47.95	5	13,569	0.04%
2019/04/22	17	48.36	9	48.29	48.20	8	13,736	0.06%
2019/04/19	1	48.40	0	0.00	48.60	1	13,889	0.01%
2019/04/18	2	48.15	7	48.30	48.55	-5	14,028	-0.04%
2019/04/17	11	48.43	0	0.00	48.60	11	14,152	0.08%
2019/04/16	3	48.70	1	48.65	48.85	2	14,155	0.01%
2019/04/15	0	0.00	40	48.80	48.90	-40	14,187	-0.28%
2019/04/12	4	48.20	3	48.70	48.70	1	14,208	0.01%
2019/04/11	14	48.40	7	48.90	48.70	7	14,274	0.05%
2019/04/10	5	48.17	6	48.94	48.90	-1	14,271	-0.01%
2019/04/09	0.5	48.15	12	48.00	48.15	-11.5	14,281	-0.08%
2019/04/08	14	48.04	2	48.60	48.10	12	14,264	0.08%
2019/04/03	6	47.95	0	0.00	48.00	6	14,232	0.04%
2019/04/02	10	48.26	0.1	48.15	48.15	9.9	14,248	0.07%
2019/04/01	21	48.65	0	0.00	48.50	21	14,244	0.15%
2019/03/29	6	47.93	11	48.22	48.70	-5	14,204	-0.04%
2019/03/28	2	47.40	11	47.87	48.00	-9	14,310	-0.06%
2019/03/27	11	47.54	0	0.00	47.55	11	14,304	0.08%
2019/03/26	0	0.00	16	47.74	47.90	-16	14,394	-0.11%
2019/03/25	10	46.80	6	46.78	46.95	4	14,359	0.03%
2019/03/22	8.1	47.46	12	47.43	47.55	-3.9	14,324	-0.03%
2019/03/21	10.1	47.58	14	47.72	47.50	-3.9	14,298	-0.03%
2019/03/20	0	0.00	2	47.80	47.90	-2	14,275	-0.01%
2019/03/19	23	47.32	8	47.34	47.50	15	14,212	0.11%
2019/03/18	16	46.99	12.1	47.16	47.40	3.9	14,205	0.03%
2019/03/15	1	46.50	8	47.13	47.30	-7	14,202	-0.05%
2019/03/14	3	46.60	43	46.77	47.10	-40	14,105	-0.28%
2019/03/13	0	0.00	4	46.31	46.50	-4	14,027	-0.03%
2019/03/12	4	45.10	1	45.30	45.50	3	13,839	0.02%
2019/03/11	2	44.95	2	45.30	45.10	0	13,800	0.00%
2019/03/08	4.3	44.96	0	0.00	44.95	4.3	13,719	0.03%
2019/03/07	3	45.47	1	45.40	45.50	2	13,759	0.01%
2019/03/06	1	45.75	1	46.00	46.00	0	13,770	0.00%
2019/03/05	1	45.60	1	46.05	46.10	0	13,745	0.00%
2019/03/04	20.3	46.11	40	46.57	46.10	-19.7	13,664	-0.14%
2019/02/27	1	45.60	12	46.94	47.90	-11	12,945	-0.08%
2019/02/26	17	44.99	6.5	45.01	44.90	10.5	9,352	0.11%
2019/02/25	17	45.98	3	45.58	45.70	14	9,048	0.15%
2019/02/22	3	47.12	19	47.14	47.20	-16	8,648	-0.18%
2019/02/21	11	47.11	139	47.57	47.65	-128	8,393	-1.52%	大賣/鉅額交易
2019/02/20	1	46.30	0	0.00	46.30	1	8,048	0.01%
2019/02/19	3	45.15	4	45.26	45.20	-1	7,864	-0.01%
2019/02/18	2	45.18	9	45.42	45.20	-7	7,592	-0.09%
2019/02/15	0	0.00	2	45.00	45.00	-2	7,540	-0.03%
2019/02/14	9	45.06	3	45.00	45.05	6	7,493	0.08%
2019/02/13	131	44.96	11	44.86	45.00	120	7,377	1.63%	大買/鉅額交易
2019/02/12	3.1	45.03	140	45.40	44.70	-137	7,076	-1.94%	大賣/鉅額交易
2019/02/11	3	43.80	0	0.00	43.80	3	6,348	0.05%
2019/01/30	0	0.00	112.5	43.30	43.90	-112.5	6,475	-1.74%	大賣/鉅額交易
2019/01/29	1	43.05	5	43.30	43.30	-4	6,470	-0.06%
2019/01/28	13	42.96	2	42.90	43.30	11	6,485	0.17%
2019/01/25	13	43.57	19	43.67	43.70	-6	6,421	-0.09%
2019/01/24	0	0.00	3	44.30	43.95	-3	6,367	-0.05%
2019/01/23	3	43.72	2	43.88	43.95	1	6,412	0.02%
2019/01/22	3	43.65	33	43.80	43.85	-30	6,682	-0.45%
2019/01/21	14	43.68	48	43.70	43.75	-34	6,802	-0.50%
2019/01/18	12	43.08	2	43.10	43.15	10	6,779	0.15%
2019/01/17	4	43.09	52	43.14	43.05	-48	6,836	-0.70%
2019/01/16	7	43.07	128	42.42	42.60	-121	6,917	-1.75%	大賣/鉅額交易
2019/01/15	9	43.15	110	43.25	43.20	-101	6,867	-1.47%	大賣/鉅額交易
2019/01/14	1	42.55	36	42.56	42.50	-35	6,947	-0.50%
2019/01/11	21	41.65	20	41.78	41.60	1	7,042	0.01%
2019/01/10	104	40.98	1	41.10	41.20	103	6,906	1.49%	大買/鉅額交易
2019/01/09	51	40.86	0	0.00	40.70	51	6,758	0.75%
2019/01/07	1	39.95	0	0.00	40.20	1	6,602	0.02%
2019/01/04	1	39.95	1	40.05	40.05	0	6,568	0.00%
2019/01/02	5	39.95	0	0.00	40.10	5	6,464	0.08%
2018/12/28	0	0.00	20	40.20	40.20	-20	6,414	-0.31%
2018/12/27	1	40.00	2	40.10	40.15	-1	6,359	-0.02%
2018/12/26	0	0.00	1	39.85	39.85	-1	6,350	-0.02%
2018/12/25	0	0.00	7	39.45	39.75	-7	6,330	-0.11%
2018/12/24	2	39.60	2	39.60	39.65	0	6,303	0.00%
2018/12/22	1	39.70	5	39.68	39.70	-4	6,262	-0.06%
2018/12/21	4	40.35	1	40.40	40.40	3	6,249	0.05%
2018/12/20	1.2	40.41	5	40.22	40.25	-3.8	6,011	-0.06%
2018/12/19	1	40.05	34	40.00	40.15	-33	5,909	-0.56%
2018/12/18	1	39.95	4	39.83	39.80	-3	5,787	-0.05%
2018/12/17	1	39.35	1	39.60	39.65	0	5,695	0.00%
2018/12/14	0	0.00	1	39.60	39.50	-1	5,670	-0.02%
2018/12/13	0	0.00	49	39.53	39.65	-49	5,676	-0.86%
2018/12/12	1	39.40	3	39.32	39.25	-2	5,660	-0.04%
2018/12/11	3	39.02	2	39.00	39.25	1	5,640	0.02%
2018/12/10	1	39.05	0	0.00	38.95	1	5,609	0.02%
2018/12/07	2.3	38.72	0	0.00	38.80	2.3	5,571	0.04%
2018/12/06	13	38.60	4	39.03	38.80	9	5,589	0.16%
2018/12/05	3	38.80	2	39.25	39.05	1	5,529	0.02%
2018/12/04	2	39.30	0	0.00	39.20	2	5,514	0.04%
2018/12/03	1	39.30	2	39.70	39.80	-1	5,553	-0.02%
2018/11/30	1	38.80	0	0.00	39.95	1	5,516	0.02%
2018/11/29	13	38.79	0	0.00	38.80	13	5,433	0.24%
2018/11/28	16.2	39.08	0	0.00	39.10	16.2	5,337	0.30%
2018/11/27	26	39.15	6	39.68	39.60	20	5,276	0.38%
2018/11/26	4	39.51	46	39.74	39.95	-42	5,137	-0.82%
2018/11/23	5	39.30	16	39.17	39.20	-11	5,006	-0.22%
2018/11/22	2	38.65	0	0.00	38.90	2	4,963	0.04%
2018/11/21	0	0.00	2	39.03	38.90	-2	4,947	-0.04%
2018/11/20	14	38.81	1.3	38.86	38.90	12.7	4,922	0.26%
2018/11/19	5	38.92	9	38.96	39.20	-4	4,897	-0.08%
2018/11/16	12	38.61	2	39.10	38.55	10	4,834	0.21%
2018/11/15	14	38.98	5	38.99	39.05	9	4,719	0.19%
2018/11/14	30.2	39.22	13	39.54	39.15	17.2	4,687	0.37%
2018/11/13	2	40.43	52	40.84	40.80	-50	4,481	-1.12%
2018/11/12	7	40.20	46	39.99	40.50	-39	4,309	-0.90%
2018/11/09	0	0.00	10	39.60	39.55	-10	4,141	-0.24%
2018/11/08	1	39.95	4	39.91	39.90	-3	4,128	-0.07%
2018/11/07	7	39.74	84	39.88	39.95	-77	4,057	-1.90%
2018/11/06	1	39.00	10	39.00	38.95	-9	3,813	-0.24%
2018/11/05	0	0.00	2	38.65	38.70	-2	3,685	-0.05%
2018/11/02	5	38.50	7	38.49	38.60	-2	3,639	-0.05%
2018/11/01	1	38.40	4	38.44	38.50	-3	3,550	-0.08%
2018/10/31	2	38.45	44	38.12	38.45	-42	3,506	-1.20%
2018/10/30	1	38.45	84	38.33	38.40	-83	3,406	-2.44%
2018/10/29	1	37.40	10	37.26	37.35	-9	3,056	-0.29%
2018/10/26	1	36.25	2	36.45	36.45	-1	2,881	-0.03%
2018/10/25	10	36.32	5	36.26	36.20	5	2,746	0.18%
2018/10/24	18	36.20	8	36.59	36.80	10	2,647	0.38%
2018/10/23	5.1	36.70	8	36.99	36.55	-2.9	2,497	-0.12%
2018/10/22	14	37.63	334	37.75	37.35	-320	2,391	-13.38%	大賣/鉅額交易
2018/10/19	16	35.27	57	35.59	36.90	-41	2,126	-1.93%