台揚 (2314)-永豐金-敦南券商分點個股進出

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

台揚

(2314)

股價
30.60
漲跌
▲0.60
漲幅
+2.00%
成交量
555張
產業
上市通信網路類股
641人加入追蹤

立即追蹤
本地時間:13:35(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

台揚 (2314)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/04/24	8	30.49	3	30.50	30.60	5	1,192	0.42%
2024/04/22	1	30.00	0	0.00	29.95	1	1,199	0.08%
2024/04/19	1	30.55	0	0.00	30.40	1	1,193	0.08%
2024/04/18	1	30.95	0	0.00	30.95	1	1,182	0.08%
2024/04/16	0	0.00	5	30.91	31.30	-5	1,191	-0.42%
2024/04/15	6	32.81	1	32.65	32.70	5	1,167	0.43%
2024/04/12	0	0.00	2	33.10	33.05	-2	1,161	-0.17%
2024/04/11	3	33.17	0	0.00	33.20	3	1,158	0.26%
2024/04/10	6	34.69	1	34.55	34.55	5	1,151	0.43%
2024/04/08	0	33.05	15	33.77	33.70	-15	1,129	-1.33%
2024/04/03	0	0.00	1	33.00	32.95	-1	1,121	-0.09%
2024/04/02	2	33.55	2	33.40	33.35	0	1,135	0.00%
2024/04/01	2	33.70	1	33.75	33.65	1	1,160	0.09%
2024/03/29	5	34.66	3	34.83	34.20	2	1,165	0.17%
2024/03/28	12	34.50	5	34.81	34.85	7	1,137	0.62%
2024/03/27	0	0.00	3	33.73	33.60	-3	1,080	-0.28%
2024/03/26	2	32.70	1.7	32.61	32.60	0.3	1,091	0.03%
2024/03/22	1	33.55	2	33.95	33.80	-1	1,132	-0.09%
2024/03/18	0	33.10	0	0.00	32.85	0	1,166	0.00%
2024/03/14	1	32.95	0	0.00	32.80	1	1,263	0.08%
2024/03/13	12	33.52	0	0.00	33.60	12	1,433	0.84%
2024/03/12	1	32.55	4	34.23	34.35	-3	1,614	-0.19%
2024/03/11	0	0.00	1	32.60	32.65	-1	1,591	-0.06%
2024/03/08	1	32.55	0	0.00	32.40	1	1,587	0.06%
2024/03/07	2	33.45	0	0.00	33.10	2	1,589	0.13%
2024/03/06	0	0.00	1	35.10	34.20	-1	1,582	-0.06%
2024/03/05	2.1	34.30	1	34.45	34.30	1.1	1,576	0.07%
2024/03/04	0	0.00	35	34.65	35.00	-35	1,574	-2.22%
2024/02/29	1	32.40	0	0.00	32.40	1	1,532	0.07%
2024/02/27	0	33.40	0	0.00	32.70	0	1,535	0.00%
2024/02/26	0	34.00	0.1	33.70	33.50	-0.1	1,546	-0.01%
2024/02/21	0	0.00	4	33.25	33.25	-4	1,634	-0.24%
2024/02/20	4	33.43	0	0.00	33.40	4	1,644	0.24%
2024/02/16	0	0.00	1	33.65	33.70	-1	1,657	-0.06%
2024/02/15	3	32.22	0.2	32.50	32.90	2.8	1,648	0.17%
2024/02/05	1	32.55	0	0.00	32.50	1	1,638	0.06%
2024/02/02	8	33.28	0	0.00	33.20	8	1,634	0.49%
2024/02/01	4	33.03	0.4	33.10	33.05	3.6	1,624	0.22%
2024/01/31	6	33.32	0.6	33.45	33.30	5.4	1,612	0.33%
2024/01/30	9	33.70	0	0.00	33.60	9	1,606	0.56%
2024/01/29	9	33.89	0	0.00	34.05	9	1,604	0.56%
2024/01/26	10	34.38	0	0.00	34.35	10	1,586	0.63%
2024/01/24	2	35.43	0	0.00	35.40	2	1,553	0.13%
2024/01/22	1	35.15	0	0.00	35.25	1	1,552	0.06%
2024/01/17	1	35.30	0	35.40	35.35	1	1,536	0.06%
2024/01/15	1	35.50	0	0.00	35.80	1	1,529	0.07%
2024/01/11	2	35.45	0	0.00	35.60	2	1,530	0.13%
2024/01/10	5.1	35.55	0	0.00	35.55	5.1	1,529	0.34%
2024/01/08	0	0.00	1	36.85	36.40	-1	1,517	-0.07%
2024/01/05	0	0.00	1	36.90	36.90	-1	1,518	-0.07%
2024/01/04	1	36.65	0	0.00	36.65	1	1,517	0.07%
2024/01/03	1	37.45	0	0.00	37.40	1	1,520	0.07%
2023/12/28	2	37.58	2	37.95	37.40	0	1,536	0.00%
2023/12/27	3	38.08	3	38.47	38.35	0	1,538	0.00%
2023/12/26	0	0.00	0	37.40	37.40	0	1,541	0.00%
2023/12/22	1	36.60	0	0.00	36.55	1	1,519	0.07%
2023/12/21	1	36.30	0	0.00	36.30	1	1,504	0.07%
2023/12/20	5	36.86	16	37.05	36.90	-11	1,475	-0.75%
2023/12/19	0	0.00	1	37.60	37.55	-1	1,417	-0.07%
2023/12/18	1	37.90	2	37.45	37.20	-1	1,412	-0.07%
2023/12/15	2	38.08	1	37.90	37.90	1	1,396	0.07%
2023/12/14	3	38.97	8	39.01	38.75	-5	1,367	-0.37%
2023/12/13	1.5	39.18	0	0.00	39.20	1.5	1,353	0.11%
2023/12/12	6.1	39.21	17	39.00	38.90	-10.9	1,379	-0.79%
2023/12/11	2.5	40.34	0	0.00	39.80	2.5	1,352	0.18%
2023/12/08	10	41.77	3.2	41.81	41.65	6.8	1,286	0.53%
2023/12/07	15.1	41.35	10	40.79	41.40	5.1	1,114	0.45%
2023/12/06	1	37.35	3	38.00	37.65	-2	935	-0.21%
2023/12/05	1	36.90	0	0.00	37.90	1	921	0.11%
2023/12/04	0	0.00	3	38.07	37.45	-3	923	-0.32%
2023/12/01	1	36.95	0	0.00	37.00	1	914	0.11%
2023/11/29	0	0.00	1	37.40	37.50	-1	902	-0.11%
2023/11/28	1	36.50	0	0.00	36.70	1	890	0.11%
2023/11/24	1	36.50	0	0.00	36.50	1	889	0.11%
2023/11/22	0	0.00	1	37.40	37.45	-1	873	-0.11%
2023/11/21	0	0.00	3	38.05	37.60	-3	868	-0.35%
2023/11/20	3	37.20	2	38.00	38.40	1	848	0.12%
2023/11/17	2	35.80	2	35.75	35.80	0	794	0.00%
2023/11/16	2	36.30	1	36.25	36.30	1	793	0.13%
2023/11/15	1	35.30	0	0.00	35.30	1	791	0.13%
2023/11/13	15	35.88	0	0.00	35.55	15	794	1.89%
2023/11/10	1	35.50	0	0.00	35.45	1	807	0.12%
2023/11/08	1	36.75	0	0.00	36.35	1	820	0.12%
2023/11/07	0.1	36.50	0	0.00	36.60	0.1	822	0.01%
2023/10/26	0.5	35.65	0	0.00	35.35	0.5	831	0.06%
2023/10/19	2	35.40	0	0.00	35.60	2	857	0.23%
2023/10/18	2	35.90	1	35.85	35.80	1	860	0.12%
2023/10/17	3	36.30	0	0.00	36.25	3	866	0.35%
2023/10/16	2	36.65	10	36.55	36.60	-8	879	-0.91%
2023/10/13	1	37.30	0	0.00	37.20	1	931	0.11%
2023/10/11	3	37.75	0	0.00	37.60	3	1,107	0.27%
2023/10/05	0	0.00	0	39.55	39.00	0	1,116	0.00%
2023/10/04	1	39.50	0	39.60	39.35	1	1,108	0.09%
2023/10/02	0	0.00	2	39.90	40.20	-2	1,084	-0.18%
2023/09/27	0.1	37.65	0	0.00	37.65	0.1	1,067	0.00%
2023/09/25	1	38.65	0	0.00	38.60	1	1,086	0.09%
2023/09/21	0	39.00	1	39.10	38.70	-1	1,092	-0.09%
2023/09/19	0	0.00	7	39.65	39.50	-7	1,115	-0.63%
2023/09/18	5	39.50	2	39.38	39.15	3	1,113	0.27%
2023/09/15	3	39.35	3	40.13	39.50	0	1,114	0.00%
2023/09/14	2	38.40	0	0.00	38.35	2	1,070	0.19%
2023/09/13	0	0.00	1	36.55	36.65	-1	1,071	-0.09%
2023/09/12	3	35.90	0	0.00	35.85	3	1,074	0.28%
2023/09/11	2	35.80	1	36.20	35.70	1	1,109	0.09%
2023/09/08	2	37.80	0	0.00	37.80	2	1,103	0.18%
2023/08/29	2	38.70	0	0.00	38.60	2	1,169	0.17%
2023/08/28	1	38.70	0	0.00	38.55	1	1,176	0.08%
2023/08/24	1	40.25	0	0.00	39.90	1	1,173	0.09%
2023/08/23	1	38.35	3	38.30	38.40	-2	1,167	-0.17%
2023/08/22	1	38.80	0	0.00	38.20	1	1,175	0.09%
2023/08/21	1	39.35	0	0.00	39.25	1	1,181	0.08%
2023/08/18	3.1	38.38	0	0.00	38.35	3.1	1,222	0.25%
2023/08/17	0	39.00	0	0.00	39.10	0	1,253	0.00%
2023/08/16	1	38.20	0	0.00	38.00	1	1,260	0.08%
2023/08/15	2.1	39.05	10.7	39.30	39.30	-8.7	1,253	-0.69%
2023/08/14	4.5	39.44	5	39.86	39.25	-0.5	1,266	-0.04%
2023/08/11	2	41.65	5	41.55	41.55	-3	1,259	-0.24%
2023/08/10	7	41.64	9	41.70	41.65	-2	1,265	-0.16%
2023/08/09	0	0.00	1	43.10	43.00	-1	1,260	-0.08%
2023/08/08	2	43.43	1	43.60	43.30	1	1,269	0.08%
2023/08/07	3	43.67	15	43.85	43.70	-12	1,289	-0.93%
2023/08/04	1	44.00	0	0.00	44.05	1	1,292	0.08%
2023/08/02	1.1	44.00	3	44.00	44.00	-1.9	1,321	-0.14%
2023/08/01	0	0.00	2	45.00	45.00	-2	1,358	-0.15%
2023/07/31	0	0.00	6	44.99	44.60	-6	1,398	-0.43%
2023/07/28	3	44.10	0	0.00	43.95	3	1,454	0.21%
2023/07/27	3	44.05	4	43.95	44.05	-1	1,469	-0.07%
2023/07/26	0	0.00	10	45.00	44.60	-10	1,485	-0.67%
2023/07/24	0	0.00	2	44.85	45.35	-2	1,578	-0.13%
2023/07/21	1	45.75	11	45.41	45.30	-10	1,613	-0.62%
2023/07/19	1	44.70	3	45.10	44.70	-2	1,707	-0.12%
2023/07/18	7	46.66	3	46.37	45.50	4	1,794	0.22%
2023/07/17	3.1	48.77	37	48.48	48.05	-33.9	1,908	-1.78%
2023/07/14	46	44.91	9	44.79	45.65	37	2,018	1.83%
2023/07/13	2.1	41.83	14	42.51	41.50	-11.9	2,191	-0.54%
2023/07/12	1	43.10	0	0.00	42.50	1	2,288	0.04%
2023/07/11	0.2	43.45	9	43.51	43.40	-8.8	2,335	-0.38%
2023/07/10	2	43.23	2	43.13	43.10	0	2,342	0.00%
2023/07/07	3	43.78	8	43.58	43.50	-5	2,352	-0.21%
2023/07/06	1	44.15	0	0.00	44.15	1	2,347	0.04%
2023/07/04	3.2	44.44	2	44.60	44.30	1.2	2,375	0.05%
2023/07/03	0	0.00	1	44.50	44.50	-1	2,370	-0.04%
2023/06/30	1	44.85	4	44.68	44.65	-3	2,361	-0.13%
2023/06/29	0	0.00	1	45.40	44.90	-1	2,362	-0.04%
2023/06/28	1	44.90	22	45.17	44.90	-21	2,359	-0.89%
2023/06/27	5	45.69	10	45.05	45.35	-5	2,362	-0.21%
2023/06/21	2	44.93	1	44.95	44.95	1	2,351	0.04%
2023/06/20	2.1	44.42	11	44.34	44.40	-8.9	2,347	-0.38%
2023/06/19	1	44.50	0	0.00	44.40	1	2,354	0.04%
2023/06/16	0.1	45.02	11	45.10	45.00	-10.9	2,345	-0.47%
2023/06/15	5	45.09	5	44.90	44.95	0	2,340	0.00%
2023/06/14	1	45.85	18	46.23	45.85	-17	2,307	-0.74%
2023/06/13	5	46.78	5	46.54	46.50	0	2,304	0.00%
2023/06/12	1	46.70	2	47.03	47.00	-1	2,292	-0.04%
2023/06/09	2.2	45.66	1	45.70	45.80	1.2	2,271	0.05%
2023/06/08	0	0.00	5	45.52	45.50	-5	2,288	-0.22%
2023/06/07	4.1	46.26	6	46.19	46.05	-1.9	2,304	-0.08%
2023/06/06	7	46.29	4	45.84	45.70	3	2,331	0.13%
2023/06/05	3	46.83	3	46.65	46.55	0	2,362	0.00%
2023/06/02	6	46.67	5.1	46.40	46.35	0.9	2,368	0.04%
2023/06/01	6	46.57	1	46.25	46.80	5	2,395	0.21%
2023/05/31	0	0.00	4	46.09	46.00	-4	2,397	-0.17%
2023/05/30	5	46.22	5.9	45.81	45.75	-0.9	2,399	-0.04%
2023/05/29	4	45.83	14	45.79	46.15	-10	2,407	-0.42%
2023/05/26	5	45.54	6	45.44	45.35	-1	2,406	-0.04%
2023/05/25	10	45.92	6	45.63	45.95	4	2,404	0.17%
2023/05/24	2	46.20	16	46.40	46.65	-14	2,414	-0.58%
2023/05/23	16	48.15	12.3	48.46	48.60	3.7	2,404	0.15%
2023/05/22	10.3	46.90	3	47.42	47.80	7.3	2,423	0.30%
2023/05/19	0	46.20	8	46.32	46.15	-8	2,435	-0.33%
2023/05/18	7.1	47.40	4	46.53	46.50	3.1	2,446	0.13%
2023/05/17	3.1	47.03	13	46.98	47.45	-10	2,459	-0.40%
2023/05/16	9.1	47.12	7.1	46.80	46.85	2	2,505	0.08%
2023/05/15	12	48.32	11.3	47.26	47.10	0.7	2,600	0.03%
2023/05/12	2	47.48	9	46.88	48.60	-7	2,602	-0.27%
2023/05/11	2	47.48	9	46.88	47.80	-7	2,606	-0.27%
2023/05/10	10.1	48.37	3	48.05	48.25	7.1	2,608	0.27%
2023/05/09	3.9	48.51	36	48.26	48.70	-32.1	2,612	-1.23%
2023/05/08	14	48.83	34	48.36	49.45	-20	2,596	-0.77%
2023/05/05	39	48.67	19	48.65	48.50	20	2,583	0.77%
2023/05/04	19.5	47.85	5	46.82	48.50	14.5	2,608	0.56%
2023/05/03	4	46.01	15.2	46.26	45.60	-11.2	2,546	-0.44%
2023/05/02	12	47.30	4.3	46.60	46.55	7.7	2,536	0.30%
2023/04/28	11	47.29	17	47.33	47.45	-6	2,512	-0.24%
2023/04/27	7.3	45.63	10.3	45.15	45.90	-3	2,456	-0.12%
2023/04/26	14	44.51	4	43.84	44.10	10	2,409	0.42%
2023/04/25	20	45.67	24	46.50	45.20	-4	2,370	-0.17%
2023/04/24	22	46.59	33	46.74	46.80	-11	2,330	-0.47%
2023/04/21	28	45.59	40	45.91	44.85	-12	2,259	-0.53%
2023/04/20	34	49.19	60.1	48.51	47.50	-26.1	2,156	-1.21%
2023/04/19	65.4	52.09	13.1	50.99	51.80	52.3	1,987	2.63%
2023/04/18	38	49.20	18	48.45	51.10	20	1,753	1.14%
2023/04/17	34.1	45.72	10	45.69	46.50	24.1	1,518	1.59%
2023/04/14	14	43.57	3	43.00	43.90	11	1,407	0.78%
2023/04/13	3	41.07	5	41.06	41.00	-2	1,344	-0.15%
2023/04/12	0	0.00	3	41.35	41.30	-3	1,334	-0.22%
2023/04/11	0	0.00	1	41.50	41.55	-1	1,318	-0.08%
2023/04/10	1	42.40	17	41.54	41.50	-16	1,314	-1.22%
2023/04/07	4	43.26	0.5	42.96	42.85	3.5	1,281	0.27%
2023/04/06	0.4	42.50	0	0.00	43.15	0.4	1,283	0.03%
2023/03/30	1.1	42.62	2	42.60	42.60	-0.9	1,279	-0.07%
2023/03/29	6	42.88	0	0.00	42.25	6	1,279	0.47%
2023/03/28	3	42.85	6	42.13	42.15	-3	1,283	-0.23%
2023/03/27	0.2	43.45	2	43.20	43.15	-1.9	1,272	-0.15%
2023/03/24	0	0.00	1.3	43.44	43.70	-1.3	1,271	-0.10%
2023/03/23	1	43.55	5	43.44	43.40	-4	1,266	-0.32%
2023/03/22	0	0.00	3.3	43.12	43.00	-3.3	1,263	-0.26%
2023/03/21	0.2	43.22	1	42.65	43.30	-0.8	1,262	-0.06%
2023/03/20	1.1	42.78	2	42.58	42.35	-0.9	1,258	-0.07%
2023/03/17	1	42.30	3	42.66	42.30	-2	1,261	-0.16%
2023/03/16	2	43.60	12	42.75	42.10	-10	1,261	-0.79%
2023/03/15	2	44.55	6.5	44.33	43.55	-4.5	1,265	-0.36%
2023/03/14	4	43.78	10.7	43.82	43.70	-6.7	1,281	-0.52%
2023/03/13	7.1	44.13	6.1	44.42	44.55	0.9	1,305	0.07%
2023/03/10	13.4	44.96	6.9	45.06	44.75	6.5	1,329	0.49%
2023/03/09	2.2	46.06	7.7	46.25	46.05	-5.6	1,353	-0.41%
2023/03/08	10	46.21	6	46.30	46.70	4	1,413	0.28%
2023/03/07	10	45.55	7.9	45.57	45.60	2.1	1,441	0.15%
2023/03/06	26.7	45.28	2	45.48	45.75	24.7	1,433	1.73%
2023/03/03	6	44.56	13.7	44.09	44.10	-7.7	1,409	-0.55%
2023/03/02	11	44.88	7	44.56	44.55	4	1,407	0.28%
2023/03/01	8	44.17	16	44.54	44.70	-8	1,400	-0.57%
2023/02/24	19.1	44.25	18	44.10	43.90	1.1	1,393	0.08%
2023/02/23	9	44.80	8.3	44.85	44.70	0.7	1,379	0.05%
2023/02/22	14.2	44.63	18.1	44.36	44.40	-3.9	1,382	-0.28%
2023/02/21	17	45.87	24.5	46.01	45.75	-7.5	1,368	-0.55%
2023/02/20	23	46.09	13.3	45.98	46.00	9.7	1,346	0.72%
2023/02/17	15.1	43.49	10	43.71	44.80	5.1	1,324	0.38%
2023/02/16	10	43.60	9.1	43.68	43.80	0.9	1,325	0.07%
2023/02/15	17	43.40	23	43.32	43.10	-6	1,353	-0.44%
2023/02/14	17.2	43.99	37	44.17	44.00	-19.8	1,326	-1.50%
2023/02/13	34	43.83	12.1	44.22	45.20	21.9	1,287	1.70%
2023/02/10	1	42.30	3.9	41.73	41.10	-2.9	1,197	-0.24%
2023/02/09	4	42.56	5	42.10	42.05	-1	1,188	-0.08%
2023/02/08	4.1	42.79	9	42.53	42.85	-4.9	1,178	-0.42%
2023/02/07	9.6	42.09	11	41.74	41.80	-1.4	1,162	-0.12%
2023/02/06	7	42.49	4	42.63	42.40	3	1,159	0.26%
2023/02/03	27.1	42.74	6	42.93	42.50	21.1	1,150	1.83%
2023/02/02	8.1	42.64	16	43.47	43.55	-8	1,129	-0.70%
2023/02/01	2	40.40	3.5	40.39	40.50	-1.5	1,065	-0.14%
2023/01/31	0.5	39.98	3	39.80	40.10	-2.5	1,065	-0.23%
2023/01/30	2	38.85	4	39.01	39.05	-2	1,062	-0.19%
2023/01/17	0	0.00	2	38.43	38.35	-2	1,071	-0.19%
2023/01/16	0	0.00	2	38.05	38.10	-2	1,080	-0.19%
2023/01/13	0	0.00	2	38.38	38.30	-2	1,086	-0.18%
2023/01/12	0	0.00	0.1	39.10	38.65	-0.1	1,087	-0.01%
2023/01/10	0	0.00	0.2	39.85	39.90	-0.2	1,107	-0.02%
2023/01/09	1.3	39.85	16	39.89	39.90	-14.7	1,124	-1.31%
2023/01/06	0	0.00	0.1	39.50	39.45	-0.1	1,142	-0.01%
2023/01/05	0.1	40.45	0	0.00	39.65	0.1	1,176	0.01%
2023/01/03	0	0.00	2	39.10	39.00	-2	1,193	-0.17%
2022/12/29	0	0.00	1	39.05	39.15	-1	1,199	-0.08%
2022/12/28	0	0.00	0.2	39.00	38.80	-0.2	1,218	-0.02%
2022/12/27	1	40.35	0	0.00	39.60	1	1,230	0.08%
2022/12/26	6.2	40.10	3	39.98	40.20	3.2	1,234	0.26%
2022/12/20	2	38.40	1	39.45	38.20	1	1,305	0.08%
2022/12/19	1	39.73	0	39.70	39.45	0.9	1,330	0.07%
2022/12/16	1	39.90	2	40.10	39.90	-1	1,347	-0.07%
2022/12/15	2	40.95	1	40.85	40.85	1	1,363	0.07%
2022/12/14	1	40.10	1.1	40.66	40.80	-0.1	1,391	-0.01%
2022/12/13	1	40.00	1.9	40.09	40.10	-0.9	1,400	-0.06%
2022/12/12	2	40.65	1.1	40.51	40.50	0.9	1,410	0.06%
2022/12/09	1	40.95	5	40.95	40.85	-4	1,434	-0.28%
2022/12/07	1.5	40.98	1.2	42.02	41.00	0.3	1,457	0.02%
2022/12/06	2.1	43.20	2.8	42.57	42.30	-0.7	1,447	-0.05%
2022/12/05	3	43.08	1	42.95	43.40	2	1,436	0.14%
2022/12/02	1	42.61	8	42.92	43.20	-7	1,419	-0.49%
2022/12/01	1	41.90	2.9	41.77	41.70	-1.9	1,386	-0.14%
2022/11/30	13	42.79	13.1	43.41	42.70	-0.1	1,371	0.00%
2022/11/29	20	39.77	10.2	41.15	41.15	9.9	1,315	0.75%
2022/11/28	0.2	37.13	0	0.00	37.45	0.2	1,349	0.01%
2022/11/25	0	0.00	1.5	37.35	36.90	-1.5	1,371	-0.11%
2022/11/24	1.5	37.73	3	37.53	38.10	-1.5	1,392	-0.11%
2022/11/22	0	0.00	1	37.10	37.30	-1	1,443	-0.07%
2022/11/21	2	37.68	1.1	37.60	37.60	1	1,457	0.07%
2022/11/18	1	38.91	14.9	38.38	38.05	-13.9	1,474	-0.94%
2022/11/17	1.5	38.53	3.5	38.55	38.95	-2	1,479	-0.14%
2022/11/16	2	38.35	1.1	38.53	38.30	0.9	1,530	0.06%
2022/11/15	1	39.00	5	38.24	39.20	-4	1,586	-0.25%
2022/11/14	3.1	37.68	2	37.70	37.70	1.1	1,669	0.07%
2022/11/11	6	36.53	4.2	36.92	35.90	1.8	1,721	0.10%
2022/11/10	0.2	37.95	5.3	37.42	37.30	-5.1	1,759	-0.29%
2022/11/09	1.3	38.16	5	38.33	38.05	-3.7	2,017	-0.18%
2022/11/08	5	38.20	0	0.00	38.20	5	2,152	0.23%
2022/11/07	4	37.29	0	0.00	37.40	4	2,308	0.17%
2022/11/04	0	0.00	6	36.99	37.25	-6	2,515	-0.24%
2022/11/03	1	37.05	3	36.63	37.00	-2	3,186	-0.06%
2022/11/02	2	36.28	1	36.21	36.60	1	3,489	0.03%
2022/11/01	0.1	35.50	2	35.58	35.60	-1.9	3,659	-0.05%
2022/10/31	0	0.00	11	34.99	34.90	-11	3,710	-0.30%
2022/10/28	11	34.08	1	34.05	33.85	10	3,791	0.26%
2022/10/27	1	34.61	11	34.29	34.80	-10	4,045	-0.25%
2022/10/26	0	0.00	0.1	33.45	33.30	-0.1	4,240	0.00%
2022/10/24	2	35.00	1	35.30	34.80	1	4,383	0.02%
2022/10/21	1	35.45	2	34.55	34.55	-1	4,465	-0.02%
2022/10/20	0	0.00	1.9	35.68	35.75	-1.9	4,723	-0.04%
2022/10/19	2	37.18	1	37.11	36.40	1	4,786	0.02%
2022/10/18	6	36.76	3	36.83	36.45	3	4,807	0.06%
2022/10/17	2	34.58	3	36.17	36.60	-1	4,895	-0.02%
2022/10/14	1	35.75	3	36.13	36.60	-2	4,960	-0.04%
2022/10/13	6	34.57	12	35.44	33.90	-6	4,988	-0.12%
2022/10/12	3	37.45	1	37.30	37.10	2	5,004	0.04%
2022/10/11	1	38.80	4	39.13	38.15	-3	5,058	-0.06%
2022/10/07	4.6	40.76	1.7	40.76	40.80	2.9	5,166	0.06%
2022/10/06	0	0.00	2.3	40.51	40.50	-2.3	5,380	-0.04%
2022/10/05	7	40.63	4.6	40.83	40.75	2.4	5,547	0.04%
2022/10/04	4	39.53	25.1	38.96	39.95	-21.1	5,673	-0.37%
2022/10/03	2	37.68	1	38.65	38.40	1	5,748	0.02%
2022/09/30	5	37.26	13	38.48	38.65	-8	5,844	-0.14%
2022/09/29	1	39.00	2.9	38.64	38.40	-1.9	5,923	-0.03%
2022/09/28	7	38.82	2.3	38.35	37.90	4.7	6,001	0.08%
2022/09/27	2.3	39.75	2	40.28	41.00	0.3	6,068	0.01%
2022/09/26	14	41.26	0	0.00	39.80	14	6,150	0.23%
2022/09/23	1	42.70	2	42.99	42.70	-1	6,180	-0.02%
2022/09/22	2	43.45	11	44.32	44.40	-9	6,199	-0.15%
2022/09/21	16	43.76	5.1	43.52	43.45	10.9	6,218	0.18%
2022/09/19	1	45.55	0.9	45.67	45.10	0.1	6,284	0.00%
2022/09/16	4	46.76	7	46.95	46.50	-3	6,299	-0.05%
2022/09/15	4.1	48.78	0	0.00	48.20	4.1	6,296	0.07%
2022/09/14	0	0.00	8	48.33	48.85	-8	6,316	-0.13%
2022/09/13	2	50.25	3.2	49.58	49.55	-1.2	6,343	-0.02%
2022/09/12	2.5	49.84	4.3	49.62	50.10	-1.8	6,391	-0.03%
2022/09/08	6	49.16	4	49.02	48.90	2	6,424	0.03%
2022/09/07	4.2	48.33	2.2	48.66	48.50	2	6,498	0.03%
2022/09/06	5	50.59	11	50.03	49.20	-6	6,630	-0.09%
2022/09/05	100	52.24	15	51.67	51.00	85	6,817	1.25%
2022/09/02	34	52.96	9	52.64	52.40	25	6,815	0.37%
2022/09/01	8	50.84	12	50.49	50.40	-4	6,773	-0.06%
2022/08/31	4	51.20	0	0.00	51.60	4	6,771	0.06%
2022/08/30	8	49.49	3.2	50.71	51.20	4.8	6,791	0.07%
2022/08/29	3	48.63	5.8	48.91	48.85	-2.8	6,821	-0.04%
2022/08/26	1	50.20	7	50.10	49.95	-6	6,899	-0.09%
2022/08/25	0	0.00	2	49.43	49.90	-2	7,080	-0.03%
2022/08/24	10	49.35	36	49.06	49.00	-26	7,500	-0.35%
2022/08/23	10	48.86	37.5	48.71	49.00	-27.5	8,012	-0.34%
2022/08/22	14	49.81	17.5	49.36	49.05	-3.5	8,025	-0.04%
2022/08/19	6	51.65	9	51.31	51.20	-3	7,992	-0.04%
2022/08/18	3.5	51.22	2.2	51.62	51.50	1.2	7,962	0.02%
2022/08/17	31.8	51.25	34	51.12	51.50	-2.2	8,485	-0.03%
2022/08/16	22	52.39	19	52.01	51.10	3	8,525	0.04%
2022/08/15	18	50.63	16.1	50.72	50.40	1.9	8,271	0.02%
2022/08/12	26	48.96	30	48.85	48.70	-4	8,128	-0.05%
2022/08/11	15.4	51.80	13.5	51.76	51.60	1.9	7,967	0.02%
2022/08/10	62	52.23	53.5	52.23	51.40	8.5	7,773	0.11%
2022/08/09	35	49.46	23	49.09	51.50	12	7,113	0.17%
2022/08/08	71	47.04	16.4	47.06	46.90	54.6	6,810	0.80%
2022/08/05	16	45.07	22.1	44.90	45.30	-6.1	6,640	-0.09%
2022/08/04	0	0.00	32.5	44.90	44.10	-32.5	6,597	-0.49%
2022/08/03	53	46.01	52	45.37	45.00	1	6,519	0.02%
2022/08/02	43	46.57	56.2	46.11	46.00	-13.2	6,271	-0.21%
2022/08/01	32	45.80	12	45.92	46.50	20	6,076	0.33%
2022/07/29	3	44.63	2	44.50	44.35	1	5,961	0.02%
2022/07/28	28	44.66	28	44.08	43.90	0	5,936	0.00%
2022/07/27	23	46.68	29.2	46.13	45.30	-6.2	5,858	-0.10%
2022/07/26	16	44.66	13	44.10	43.60	3	5,595	0.05%
2022/07/25	3.3	45.51	1.2	45.73	45.75	2.1	5,535	0.04%
2022/07/22	21	47.42	10.9	45.62	45.20	10.1	5,515	0.18%
2022/07/21	25.9	46.13	26.3	46.18	46.35	-0.4	5,430	-0.01%
2022/07/20	2	45.65	3	45.42	45.00	-1	5,356	-0.02%
2022/07/19	3	45.40	4	45.44	45.20	-1	5,328	-0.02%
2022/07/18	2	45.20	3.8	45.19	45.25	-1.8	5,298	-0.03%
2022/07/15	5	45.05	6	44.96	44.90	-1	5,258	-0.02%
2022/07/14	22	43.60	26.7	43.43	45.15	-4.7	5,183	-0.09%
2022/07/13	39.1	42.51	13	42.22	42.65	26.1	4,981	0.52%
2022/07/12	6.2	39.69	30.1	40.03	38.80	-23.9	4,835	-0.49%
2022/07/11	8	44.24	11.9	43.47	43.10	-3.9	4,733	-0.08%
2022/07/08	13.1	44.67	4	44.49	44.25	9.1	4,659	0.20%
2022/07/07	22	42.88	29	43.30	43.45	-7	4,569	-0.15%
2022/07/06	10.4	44.32	15	43.17	42.10	-4.6	4,503	-0.10%
2022/07/05	17	45.87	8.4	44.93	44.95	8.6	4,485	0.19%
2022/07/04	37	47.59	18.1	46.37	46.30	19	4,428	0.43%
2022/07/01	7	52.18	13	51.13	49.75	-6	4,379	-0.14%
2022/06/30	14	54.71	9.7	54.25	55.20	4.3	4,355	0.10%
2022/06/29	3	55.57	7.8	55.30	55.20	-4.8	4,360	-0.11%
2022/06/28	20	55.56	13	54.90	55.20	7	4,408	0.16%
2022/06/27	9	56.89	23	56.74	56.60	-14	4,423	-0.32%
2022/06/24	16	55.14	13.4	55.60	55.00	2.6	4,505	0.06%
2022/06/23	16	54.86	8.6	54.84	54.50	7.4	4,618	0.16%
2022/06/22	10	55.63	10	55.13	54.60	0	4,838	0.00%
2022/06/21	29.5	55.57	24	56.45	56.90	5.5	4,951	0.11%
2022/06/20	9	57.04	18.1	55.93	54.70	-9.1	4,925	-0.18%
2022/06/17	6	58.12	23.5	58.15	58.00	-17.5	4,884	-0.36%
2022/06/16	46	60.76	44	61.26	59.80	2	4,884	0.04%
2022/06/15	38	61.10	37	61.66	61.00	1	4,858	0.02%
2022/06/14	53	60.40	57.3	60.70	60.80	-4.2	4,734	-0.09%
2022/06/13	9	58.72	11.7	58.60	58.30	-2.7	4,530	-0.06%
2022/06/10	35	60.25	46	60.59	60.00	-11	4,522	-0.24%
2022/06/09	14	60.59	31	60.35	60.20	-17	4,472	-0.38%
2022/06/08	12	61.35	9	61.06	61.00	3	4,472	0.07%
2022/06/07	34.2	61.79	38	62.07	61.60	-3.8	4,446	-0.09%
2022/06/06	20	61.92	17.9	61.32	61.00	2.1	4,381	0.05%
2022/06/02	59	63.98	64.7	64.52	63.30	-5.7	4,308	-0.13%
2022/06/01	127.7	64.55	171.1	64.16	64.00	-43.4	4,144	-1.05%	大買/大賣/
2022/05/31	143.6	62.89	78.4	62.93	62.40	65.2	3,747	1.74%	大買/
2022/05/30	5.5	59.65	18.4	59.11	59.00	-12.9	3,289	-0.39%
2022/05/27	17	58.42	24.1	58.38	58.50	-7.1	3,311	-0.21%
2022/05/26	21	58.28	11	57.79	57.90	10	3,325	0.30%
2022/05/25	52.5	59.60	42.5	59.44	58.60	10	3,260	0.31%
2022/05/24	51	57.05	64.2	59.23	59.40	-13.2	2,709	-0.49%
2022/05/23	2	54.40	5	54.00	54.00	-3	2,599	-0.12%
2022/05/20	5	55.80	8	55.33	54.60	-3	2,635	-0.11%
2022/05/19	0.2	55.25	16	55.41	55.40	-15.8	2,642	-0.60%
2022/05/18	8.1	57.43	7	57.77	57.00	1.1	2,675	0.04%
2022/05/17	4	55.85	1.3	56.22	57.50	2.7	2,727	0.10%
2022/05/16	3.2	54.89	6.1	54.69	54.30	-2.9	2,729	-0.11%
2022/05/13	4.5	53.39	3.2	53.73	54.00	1.3	2,740	0.05%
2022/05/12	3.2	53.88	5.2	53.85	53.00	-2	2,765	-0.07%
2022/05/11	6	55.00	4	53.85	54.00	2	2,769	0.07%
2022/05/10	4	54.48	2.5	55.10	55.10	1.5	2,781	0.05%
2022/05/09	2	55.95	7.7	55.98	55.60	-5.7	2,789	-0.20%
2022/05/06	5.1	56.06	8	56.38	57.10	-3	2,797	-0.11%
2022/05/05	7.3	57.09	13	57.03	57.80	-5.8	2,814	-0.20%
2022/05/04	4	57.15	3.3	56.27	56.10	0.7	2,853	0.02%
2022/05/03	3	56.17	2	56.20	56.10	1	2,864	0.03%
2022/04/29	5.3	56.22	12	56.01	56.30	-6.7	2,886	-0.23%
2022/04/28	14.1	55.58	25	55.28	55.00	-10.9	2,896	-0.38%
2022/04/27	23.3	54.46	16.9	54.66	54.70	6.4	2,894	0.22%
2022/04/26	7	57.06	8.6	56.44	56.30	-1.6	2,890	-0.06%
2022/04/25	7	57.30	3.5	57.08	56.90	3.5	2,909	0.12%
2022/04/22	6	60.12	18.1	59.57	59.20	-12.1	2,906	-0.42%
2022/04/21	52.1	60.45	18	60.27	60.00	34.1	2,916	1.17%
2022/04/20	14	58.81	5.3	60.45	61.20	8.7	2,897	0.30%
2022/04/19	5.3	57.38	24.5	57.51	57.00	-19.2	2,880	-0.67%
2022/04/18	5.4	57.09	2.7	57.57	56.80	2.8	2,884	0.10%
2022/04/15	9	58.69	11.5	57.12	56.70	-2.5	2,900	-0.09%
2022/04/14	5.1	60.04	4.2	60.22	59.90	0.9	2,893	0.03%
2022/04/13	18	60.33	0.1	60.50	60.20	17.9	2,902	0.62%
2022/04/12	8.1	59.75	5.7	60.69	59.70	2.4	2,910	0.08%
2022/04/11	22.1	65.26	65	63.29	61.00	-42.9	2,906	-1.48%
2022/04/08	56	68.13	5	66.86	66.30	51	2,886	1.77%
2022/04/07	10.1	68.58	11.2	68.05	67.10	-1.1	2,887	-0.04%
2022/04/06	13	68.01	5.7	67.93	67.70	7.3	2,853	0.26%
2022/04/01	6.1	67.50	4.3	67.87	67.30	1.8	2,846	0.06%
2022/03/31	18.1	65.98	29.2	67.41	69.00	-11.1	2,846	-0.39%
2022/03/30	59	67.59	42	67.55	66.60	17	2,779	0.61%
2022/03/29	21.3	66.28	64.7	66.01	68.00	-43.4	2,737	-1.59%
2022/03/28	81.3	67.11	12.6	67.93	67.40	68.7	2,626	2.61%
2022/03/25	27	67.10	26	69.45	70.50	1	2,535	0.04%
2022/03/24	10	62.12	13.1	62.44	64.10	-3.1	2,356	-0.13%
2022/03/23	12	58.86	2	59.00	58.30	10	2,262	0.44%
2022/03/22	1	58.86	1	58.10	58.70	0	2,273	0.00%
2022/03/21	7	58.56	10.9	59.06	57.70	-3.9	2,291	-0.17%
2022/03/18	7	55.66	8	57.15	58.90	-1	2,301	-0.04%
2022/03/17	4	53.91	2	53.90	53.70	2	2,286	0.09%
2022/03/16	7.2	53.25	3	53.19	52.40	4.2	2,306	0.18%
2022/03/15	4	53.35	5	53.25	52.90	-1	2,347	-0.04%
2022/03/14	2.1	56.21	14	56.26	55.80	-11.9	2,364	-0.50%
2022/03/11	8	57.24	13.9	57.45	56.80	-5.9	2,402	-0.25%
2022/03/10	14	57.43	2.2	57.19	57.60	11.8	2,402	0.49%
2022/03/09	8	54.71	6.3	54.69	54.40	1.7	2,415	0.07%
2022/03/08	6	54.32	1	55.80	54.20	5	2,501	0.20%
2022/03/07	5.1	56.08	14.2	55.31	55.00	-9.1	2,598	-0.35%
2022/03/04	10	60.10	6	60.10	59.00	4	2,626	0.15%
2022/03/03	9	60.96	6.5	61.40	60.70	2.5	2,675	0.09%
2022/03/02	20.1	62.58	9	62.38	62.80	11.1	2,699	0.41%
2022/03/01	4	57.95	2.3	60.35	60.50	1.7	2,682	0.06%
2022/02/25	3	55.27	0	0.00	55.00	3	2,718	0.11%
2022/02/24	2	54.70	122	54.77	53.40	-120	2,782	-4.31%	大賣/鉅額交易
2022/02/23	2	56.80	4.3	56.73	56.60	-2.3	2,784	-0.08%
2022/02/22	4	56.90	2.7	56.19	56.60	1.3	2,874	0.05%
2022/02/21	4.2	59.14	0.4	59.00	58.80	3.8	3,043	0.12%
2022/02/18	1.9	58.73	1	59.30	59.80	0.9	3,324	0.03%
2022/02/17	7.3	58.38	0	0.00	58.40	7.3	3,740	0.20%
2022/02/16	4	60.63	2	60.40	60.40	2	3,954	0.05%
2022/02/15	1	60.00	1	60.90	60.50	0	4,095	0.00%
2022/02/14	2	60.80	18	60.38	60.00	-16	4,309	-0.37%
2022/02/11	0	0.00	6.5	62.98	64.00	-6.5	4,352	-0.15%
2022/02/10	5.1	65.32	10.5	65.03	64.20	-5.4	4,447	-0.12%
2022/02/09	1	67.20	0	0.00	67.10	1	4,654	0.02%
2022/02/08	3.5	65.15	0	0.00	65.50	3.5	4,953	0.07%
2022/02/07	6.7	61.83	14	62.43	63.10	-7.3	5,128	-0.14%
2022/01/26	9	60.99	12.4	62.18	60.50	-3.4	5,160	-0.07%
2022/01/25	12	65.17	4	64.20	64.00	8	5,268	0.15%
2022/01/24	16	65.63	18	65.55	65.10	-2	5,382	-0.04%
2022/01/21	13	67.88	7	68.10	67.50	6	5,465	0.11%
2022/01/20	3	68.73	2.2	69.00	68.80	0.8	5,582	0.01%
2022/01/19	6	68.53	6.8	68.50	68.30	-0.8	5,807	-0.01%
2022/01/18	6	69.72	4.1	70.24	69.40	1.9	6,106	0.03%
2022/01/17	4	67.90	3	68.40	68.00	1	6,195	0.02%
2022/01/14	12	66.79	2	67.75	67.90	10	6,285	0.16%
2022/01/13	19	68.54	3	68.73	68.40	16	6,345	0.25%
2022/01/12	1.1	70.33	5	69.14	68.60	-3.9	6,368	-0.06%
2022/01/11	4	70.15	5	70.06	69.90	-1	6,406	-0.02%
2022/01/10	6	69.64	45	71.82	70.00	-39	6,445	-0.60%
2022/01/07	12	70.98	0	0.00	71.60	12	6,482	0.19%
2022/01/06	4	73.78	3	73.86	73.50	1	6,535	0.02%
2022/01/05	11	77.53	8.1	75.93	75.50	2.9	6,642	0.04%
2022/01/04	2.2	76.90	3.1	77.36	77.00	-0.9	6,699	-0.01%
2022/01/03	11.4	77.61	3	77.40	76.60	8.4	6,756	0.12%
2021/12/30	5	75.78	34.1	75.39	79.70	-29.1	6,857	-0.42%
2021/12/29	1	74.70	1	74.80	75.30	0	7,027	0.00%
2021/12/28	0.1	75.00	11	74.97	74.40	-10.9	7,212	-0.15%
2021/12/27	2	74.36	7	75.63	75.60	-5	7,377	-0.07%
2021/12/24	1	73.70	2.4	73.63	73.40	-1.4	7,585	-0.02%
2021/12/23	2.9	73.78	9.1	74.15	74.30	-6.2	7,792	-0.08%
2021/12/22	2.6	73.07	8	73.05	73.00	-5.4	7,950	-0.07%
2021/12/21	16.4	71.98	16.1	72.37	71.90	0.3	8,098	0.00%
2021/12/20	10	72.30	7.1	71.89	71.60	2.9	8,336	0.03%
2021/12/17	11.2	76.26	18	75.94	75.00	-6.8	8,634	-0.08%
2021/12/16	1.1	77.46	5.2	77.70	77.80	-4.1	8,969	-0.05%
2021/12/15	8	77.01	6.8	77.28	77.00	1.2	9,349	0.01%
2021/12/14	16.8	78.01	12	78.40	78.30	4.8	9,677	0.05%
2021/12/13	6	80.25	7.4	80.50	80.70	-1.4	9,673	-0.01%
2021/12/10	12	79.27	4.7	79.27	79.40	7.3	9,658	0.08%
2021/12/09	4.3	81.74	7	80.65	80.10	-2.7	9,649	-0.03%
2021/12/08	8	80.03	2	80.39	80.30	6	9,634	0.06%
2021/12/07	5	79.46	2.1	79.31	79.30	2.9	9,649	0.03%
2021/12/06	10	78.03	2	77.95	77.60	8	9,680	0.08%
2021/12/03	2.3	78.51	2.4	78.27	78.20	-0.1	9,742	0.00%
2021/12/02	12.1	79.08	5.5	77.98	77.00	6.7	9,777	0.07%
2021/12/01	14	77.08	13.3	79.03	80.40	0.7	9,784	0.01%
2021/11/30	4	81.58	5.6	81.29	80.90	-1.6	9,731	-0.02%
2021/11/29	50	80.47	10	80.34	81.50	40	9,750	0.41%
2021/11/26	19.7	82.36	11	81.64	80.40	8.6	9,718	0.09%
2021/11/25	14	85.62	23.8	85.21	84.30	-9.7	9,740	-0.10%
2021/11/24	11	86.20	11.4	85.61	87.80	-0.4	9,806	0.00%
2021/11/23	13	85.47	37	83.74	83.30	-24	9,799	-0.24%
2021/11/22	0.2	86.80	5	87.10	86.80	-4.8	9,845	-0.05%
2021/11/19	28.1	87.12	10	87.36	86.80	18.1	10,070	0.18%
2021/11/18	49.7	87.66	54.2	87.67	86.00	-4.5	10,340	-0.04%
2021/11/17	43.8	90.66	30	90.88	90.70	13.8	10,275	0.13%
2021/11/16	50.3	92.94	83.2	92.31	95.00	-32.9	10,092	-0.33%
2021/11/15	48.1	86.05	22.2	86.65	88.70	25.9	9,805	0.26%
2021/11/12	18.1	81.93	140.6	83.22	80.70	-122.5	9,768	-1.25%	大賣/鉅額交易
2021/11/11	146.3	82.42	45.2	81.79	82.50	101.1	9,816	1.03%	大買/鉅額交易
2021/11/10	14.5	78.60	24.6	79.15	78.20	-10.1	9,977	-0.10%
2021/11/09	51.1	77.33	66.2	77.52	77.80	-15.2	10,060	-0.15%
2021/11/08	47.3	78.53	172	81.86	79.50	-124.7	10,052	-1.24%	大賣/鉅額交易
2021/11/05	275.3	82.08	28.6	82.12	86.00	246.7	9,997	2.47%	大買/鉅額交易
2021/11/04	62.5	79.71	37.2	78.24	81.00	25.3	9,808	0.26%
2021/11/03	13.4	73.98	8	73.49	73.70	5.4	9,798	0.05%
2021/11/02	27	74.86	75	74.14	73.70	-48	9,912	-0.48%
2021/11/01	82	79.49	32.2	79.76	78.10	49.9	10,096	0.49%
2021/10/29	16.4	78.14	21	77.98	78.80	-4.6	10,062	-0.05%
2021/10/28	33.3	78.56	9	78.33	77.30	24.3	10,064	0.24%
2021/10/27	19.5	79.97	20.7	79.38	79.50	-1.2	10,210	-0.01%
2021/10/26	42.7	76.12	32.1	78.10	79.00	10.6	10,191	0.10%
2021/10/25	17.3	69.44	13	72.18	72.70	4.3	10,051	0.04%
2021/10/22	15.3	66.54	31	66.72	66.10	-15.7	10,247	-0.15%
2021/10/21	25.1	70.79	25	70.44	68.60	0.1	10,553	0.00%
2021/10/20	18.1	70.42	4	70.80	70.50	14.1	11,292	0.13%
2021/10/19	22	71.34	32.2	69.99	70.70	-10.2	11,802	-0.09%
2021/10/18	32.1	68.72	3.3	69.75	70.00	28.8	11,979	0.24%
2021/10/15	48.5	69.09	40.2	69.41	69.80	8.3	12,325	0.07%
2021/10/14	7.1	67.60	8.2	68.01	68.00	-1.1	12,705	-0.01%
2021/10/13	24	68.87	7.1	69.55	68.50	16.9	13,009	0.13%
2021/10/12	24.1	72.92	6	73.00	73.40	18.1	13,525	0.13%
2021/10/08	8	73.01	4.7	73.28	72.20	3.3	14,514	0.02%
2021/10/07	6	74.27	10	72.30	74.50	-4	15,483	-0.03%
2021/10/06	23	75.74	13	76.07	71.90	10	16,382	0.06%
2021/10/05	19	78.98	7.9	78.81	79.40	11.1	16,456	0.07%
2021/10/04	59.8	73.71	24.2	75.72	77.50	35.6	16,672	0.21%
2021/10/01	29.2	81.89	22.1	82.48	79.40	7.1	16,586	0.04%
2021/09/30	32.3	85.32	54.1	84.09	88.20	-21.8	16,565	-0.13%
2021/09/29	33	80.88	14	80.65	82.50	19	16,598	0.11%
2021/09/28	7.1	79.48	6	79.57	80.70	1.1	16,797	0.01%
2021/09/27	20	78.92	23	79.40	80.00	-3	17,362	-0.02%
2021/09/24	18	75.40	98.1	74.30	77.00	-80.1	18,015	-0.44%
2021/09/23	59	73.17	42	71.01	76.90	17	17,834	0.10%
2021/09/22	26	68.68	14	69.46	72.20	12	17,619	0.07%
2021/09/17	78	64.97	9.1	64.51	65.70	69	17,474	0.39%
2021/09/16	24	59.68	7	58.41	59.90	17	17,333	0.10%
2021/09/15	2	57.40	0	0.00	57.30	2	17,507	0.01%
2021/09/14	1	57.70	1	57.90	57.70	0	17,715	0.00%
2021/09/13	2	58.15	0	0.00	57.60	2	17,995	0.01%
2021/09/10	5	59.44	0.1	59.50	59.40	5	18,278	0.03%
2021/09/09	2	59.35	1	59.20	59.40	1	18,661	0.01%
2021/09/08	6	59.88	8	58.98	58.10	-2	18,879	-0.01%
2021/09/07	12	58.77	32	57.70	59.10	-20	19,428	-0.10%
2021/09/06	8	59.34	8.3	59.66	59.10	-0.3	20,152	0.00%
2021/09/03	2	58.00	2	58.95	58.50	0	20,537	0.00%
2021/09/02	1	58.40	3.5	57.70	58.10	-2.5	21,454	-0.01%
2021/09/01	4	58.70	2.4	58.63	58.50	1.6	22,077	0.01%
2021/08/31	5	59.00	12	59.31	59.10	-7	22,326	-0.03%
2021/08/30	20	59.93	13	59.57	58.80	7	22,832	0.03%
2021/08/27	1	56.00	4	55.80	56.50	-3	23,183	-0.01%
2021/08/26	2.1	56.42	8	56.03	56.40	-5.9	23,269	-0.03%
2021/08/25	78.3	57.90	18.1	57.12	57.60	60.2	23,488	0.26%
2021/08/24	172	53.20	17.2	53.47	54.50	154.9	23,389	0.66%	大買/鉅額交易
2021/08/23	24.2	49.54	5	49.24	49.55	19.2	23,065	0.08%
2021/08/20	9	46.98	4	46.99	46.80	5	22,978	0.02%
2021/08/19	9	48.07	132	48.64	47.80	-123	22,900	-0.54%	大賣/鉅額交易
2021/08/18	133	47.88	13	47.03	50.80	120	22,755	0.53%	大買/鉅額交易
2021/08/17	18	45.43	22	45.61	46.25	-4	22,562	-0.02%
2021/08/16	14	48.10	30	47.59	45.60	-16	22,394	-0.07%
2021/08/13	3	51.50	3	49.40	48.15	0	22,051	0.00%
2021/08/12	7	50.91	0	0.00	51.00	7	21,986	0.03%
2021/08/11	24	50.40	37	51.45	49.85	-13	21,968	-0.06%
2021/08/10	11	52.89	63.8	51.85	51.50	-52.8	21,874	-0.24%
2021/08/09	11	53.25	41	53.25	52.20	-30	21,856	-0.14%
2021/08/06	29	56.99	99	55.82	55.20	-70	21,775	-0.32%
2021/08/05	100	58.04	68	57.73	57.30	32	21,713	0.15%
2021/08/04	34	56.34	4	55.75	56.50	30	21,521	0.14%
2021/08/03	12	56.28	22	56.41	55.60	-10	21,570	-0.05%
2021/08/02	34	56.25	37	55.91	56.00	-3	21,517	-0.01%
2021/07/30	29	58.25	66	56.79	58.20	-37	21,336	-0.17%
2021/07/29	53.1	59.15	16	58.81	58.50	37.1	21,197	0.17%
2021/07/28	59.9	59.27	64	58.14	58.40	-4.1	21,126	-0.02%
2021/07/27	72	61.86	171	62.09	61.30	-99	21,034	-0.47%	大賣/
2021/07/26	88.2	66.77	39	64.53	63.80	49.2	20,819	0.24%
2021/07/23	196.1	61.16	110.1	60.61	63.50	85.9	20,268	0.42%	大買/大賣/
2021/07/22	30	59.74	22.3	58.53	57.90	7.7	20,195	0.04%
2021/07/21	53	60.72	103	59.39	57.70	-50	20,085	-0.25%	大賣/
2021/07/20	61	59.70	194	59.53	58.60	-133	19,787	-0.67%	大賣/鉅額交易
2021/07/19	42.1	62.79	44	62.20	62.40	-1.9	19,534	-0.01%
2021/07/16	114	63.58	105.3	62.62	61.90	8.7	19,444	0.04%	大買/大賣/
2021/07/15	174.3	61.95	100	61.71	62.00	74.3	18,986	0.39%	大買/
2021/07/14	162.3	57.31	94.8	57.07	59.50	67.5	18,185	0.37%	大買/
2021/07/13	115.2	55.80	93.6	56.28	57.00	21.6	17,799	0.12%	大買/
2021/07/12	22.2	52.33	41	51.60	52.50	-18.8	17,289	-0.11%
2021/07/09	98	51.35	36	51.77	50.50	62	17,635	0.35%
2021/07/08	8	49.91	9.1	49.35	48.85	-1.1	17,955	-0.01%
2021/07/07	18.2	49.45	48	49.99	49.05	-29.8	18,376	-0.16%
2021/07/06	57.1	53.04	69	52.11	52.00	-11.9	18,404	-0.06%
2021/07/05	111.2	54.51	135	54.41	53.60	-23.8	18,275	-0.13%	大買/大賣/
2021/07/02	105.2	54.65	201	54.16	53.00	-95.8	18,035	-0.53%	大買/大賣/
2021/07/01	161	54.01	42.3	54.68	55.00	118.7	17,381	0.68%	大買/鉅額交易
2021/06/30	44	49.50	65.2	48.64	50.00	-21.2	16,481	-0.13%
2021/06/29	5	49.06	44.1	48.82	47.70	-39.1	16,321	-0.24%
2021/06/28	87	49.63	27	48.28	50.40	60	16,180	0.37%
2021/06/25	106	50.17	152.2	49.83	49.65	-46.2	15,939	-0.29%	大買/大賣/
2021/06/24	82	52.29	85	51.15	50.60	-3	15,743	-0.02%
2021/06/23	71	51.02	141	51.47	51.50	-70	15,534	-0.45%	大賣/
2021/06/22	111	52.08	135.2	51.09	52.00	-24.2	15,340	-0.16%	大買/大賣/
2021/06/21	57	51.64	168	50.81	50.30	-111	15,136	-0.73%	大賣/鉅額交易
2021/06/18	80	52.11	76	52.86	52.20	4	14,954	0.03%
2021/06/17	21.2	54.15	74	53.16	53.50	-52.8	14,540	-0.36%
2021/06/16	27	55.26	39	54.97	53.10	-12	14,287	-0.08%
2021/06/15	32.2	51.91	29	52.88	54.70	3.2	13,773	0.02%
2021/06/11	71	49.55	71.6	49.56	50.50	-0.6	13,232	0.00%
2021/06/10	146	49.32	121	49.05	49.35	25	12,804	0.20%	大買/大賣/
2021/06/09	163	46.62	58.3	46.17	46.20	104.7	11,856	0.88%	大買/鉅額交易
2021/06/08	78	44.53	63.1	43.34	43.40	14.9	11,202	0.13%
2021/06/07	56	43.31	55	41.67	43.00	1	10,929	0.01%
2021/06/04	100	43.21	20	44.07	44.80	80	10,341	0.77%
2021/06/03	11	40.67	4	40.39	40.75	7	9,885	0.07%
2021/06/02	29	39.83	7	41.24	39.60	22	9,774	0.23%
2021/06/01	17	37.96	6	38.50	38.50	11	9,457	0.12%
2021/05/31	0	0.00	4	35.40	35.00	-4	9,328	-0.04%
2021/05/28	6	35.63	8	35.82	35.40	-2	9,346	-0.02%
2021/05/27	49	34.84	3	34.27	34.45	46	9,361	0.49%
2021/05/26	5	34.09	0	0.00	34.15	5	9,430	0.05%
2021/05/25	3	34.30	4	33.65	34.15	-1	9,578	-0.01%
2021/05/24	4	32.70	7	32.21	33.10	-3	9,675	-0.03%
2021/05/21	1	32.25	16	32.25	32.25	-15	9,741	-0.15%
2021/05/20	14	32.41	5	33.10	32.05	9	9,865	0.09%
2021/05/19	25.2	31.73	0.1	32.00	32.00	25.1	9,867	0.25%
2021/05/18	15	29.70	0	0.00	29.75	15	9,866	0.15%
2021/05/17	50	27.54	0	0.00	27.05	50	9,851	0.51%
2021/05/14	6	29.89	13	30.20	30.00	-7	9,781	-0.07%
2021/05/13	1	30.65	0	0.00	29.90	1	9,703	0.01%
2021/05/12	3	31.93	0	0.00	31.15	3	9,636	0.03%
2021/05/11	4	35.44	0	0.00	34.40	4	9,527	0.04%
2021/05/10	7.2	38.02	0	0.00	38.20	7.2	9,448	0.08%
2021/05/07	3	38.43	5	38.39	39.25	-2	9,455	-0.02%
2021/05/06	3	36.93	8	37.10	36.55	-5	9,436	-0.05%
2021/05/05	13	37.66	11	37.95	36.55	2	9,429	0.02%
2021/05/04	5	36.96	0	0.00	36.85	5	9,431	0.05%
2021/05/03	46	42.30	59	41.83	40.55	-13	9,292	-0.14%
2021/04/29	34.3	45.09	29	44.92	44.90	5.3	9,237	0.06%
2021/04/28	18	44.80	15	45.15	46.80	3	9,191	0.03%
2021/04/27	10	43.00	6	42.27	42.55	4	9,246	0.04%
2021/04/26	4	41.94	22.1	41.76	41.90	-18.1	9,660	-0.19%
2021/04/23	14	41.68	5	42.10	42.00	9	9,709	0.09%
2021/04/22	16	41.74	18	41.43	40.55	-2	9,708	-0.02%
2021/04/21	2	43.60	5	44.66	43.45	-3	9,536	-0.03%
2021/04/20	26.1	44.33	140	43.95	44.00	-114	9,436	-1.21%	大賣/鉅額交易
2021/04/19	28	46.84	57	46.77	45.25	-29	9,264	-0.31%
2021/04/16	40	46.12	22	47.86	49.35	18	8,688	0.21%
2021/04/15	75	44.49	44	45.26	44.90	31	8,211	0.38%
2021/04/14	64	42.06	43.3	41.61	42.90	20.7	7,660	0.27%
2021/04/13	32.1	41.55	143.2	40.77	39.00	-111.1	7,316	-1.52%	大賣/鉅額交易
2021/04/12	20	38.86	5	39.12	39.95	15	6,883	0.22%
2021/04/09	96	36.36	40	36.41	36.35	56	6,770	0.83%
2021/04/08	24	36.19	6	35.74	35.95	18	6,852	0.26%
2021/04/07	9	35.40	1	35.06	35.25	8	6,755	0.12%
2021/04/06	0	0.00	9	34.63	34.95	-9	6,727	-0.13%
2021/04/01	0	0.00	4	34.00	34.20	-4	6,726	-0.06%
2021/03/31	1	33.95	0	0.00	33.95	1	6,809	0.01%
2021/03/30	6	34.43	0	0.00	34.40	6	6,835	0.09%
2021/03/29	1	34.70	9	34.70	34.70	-8	6,872	-0.12%
2021/03/26	1	34.80	0	0.00	34.85	1	6,942	0.01%
2021/03/25	12	35.33	5	34.60	34.50	7	6,997	0.10%
2021/03/24	6	35.67	0	0.00	35.10	6	7,068	0.08%
2021/03/23	0	0.00	11	35.50	35.40	-11	7,046	-0.16%
2021/03/22	11	34.68	10	34.51	34.55	1	7,038	0.01%
2021/03/19	4.9	34.23	1	34.05	34.20	3.9	7,428	0.05%
2021/03/18	4	35.10	40	35.23	34.80	-36	7,666	-0.47%
2021/03/17	6.1	36.03	16	36.65	35.40	-9.9	7,901	-0.13%
2021/03/16	8.1	35.66	3	35.48	35.15	5.1	7,702	0.07%
2021/03/15	6.2	34.95	18	34.82	34.85	-11.8	7,713	-0.15%
2021/03/12	7	34.67	1	34.80	34.80	6	7,743	0.08%
2021/03/11	1	34.35	0	0.00	34.35	1	7,846	0.01%
2021/03/10	5	33.70	9.7	33.95	34.00	-4.7	7,931	-0.06%
2021/03/09	11	33.59	0	0.00	33.05	11	8,048	0.14%
2021/03/08	6	33.75	5	33.75	33.55	1	8,411	0.01%
2021/03/05	3	34.78	13	34.54	34.45	-10	8,794	-0.11%
2021/03/04	22	35.20	5	35.55	35.00	17	8,966	0.19%
2021/03/03	25.2	35.28	32	34.26	35.30	-6.8	9,132	-0.07%
2021/03/02	5	35.20	10	35.10	35.00	-5	9,307	-0.05%
2021/02/26	4	35.11	3	35.83	35.40	1	9,362	0.01%
2021/02/25	40	36.19	43	36.58	35.50	-3	9,728	-0.03%
2021/02/24	2	35.00	1	35.40	35.45	1	9,758	0.01%
2021/02/23	5	34.21	1	35.50	34.95	4	9,674	0.04%
2021/02/22	16	34.73	11	35.20	34.90	5	9,605	0.05%
2021/02/19	13	33.82	17	33.65	33.85	-4	9,463	-0.04%
2021/02/18	7	33.04	1	33.45	33.45	6	9,386	0.06%
2021/02/17	6	32.18	11	32.25	32.15	-5	9,330	-0.05%
2021/02/03	1	31.70	0	0.00	31.15	1	9,645	0.01%
2021/02/02	12	31.10	0	0.00	31.00	12	9,607	0.12%
2021/02/01	5	30.35	0	0.00	30.55	5	9,563	0.05%
2021/01/29	3	33.07	3	32.75	31.85	0	9,492	0.00%
2021/01/28	66	33.04	44	33.18	32.85	22	9,430	0.23%
2021/01/27	15	33.31	13	33.85	33.70	2	9,358	0.02%
2021/01/26	0	0.00	2	33.20	33.05	-2	9,297	-0.02%
2021/01/22	14	32.77	5	32.25	32.45	9	9,131	0.10%
2021/01/21	20	33.66	0	0.00	33.25	20	8,997	0.22%
2021/01/20	5	35.42	57	35.88	33.30	-52	8,775	-0.59%
2021/01/19	55	36.27	22	36.42	36.95	33	8,249	0.40%
2021/01/18	1	34.10	2	33.55	33.60	-1	7,742	-0.01%
2021/01/15	15	33.98	6.3	33.53	34.20	8.7	7,591	0.11%
2021/01/14	11	32.63	3	32.90	32.50	8	7,401	0.11%
2021/01/13	2	32.80	10.6	33.14	32.50	-8.6	7,308	-0.12%
2021/01/12	7	32.28	3.1	32.42	32.00	3.9	7,224	0.05%
2021/01/11	0	0.00	2	33.35	33.35	-2	7,154	-0.03%
2021/01/08	0	0.00	2	32.50	32.40	-2	7,069	-0.03%
2021/01/07	8	33.13	6	33.29	33.00	2	7,006	0.03%
2021/01/06	66.1	34.39	50	34.69	33.20	16.1	6,934	0.23%
2021/01/05	0	0.00	7	32.91	33.05	-7	6,555	-0.11%
2021/01/04	2	33.40	2	33.45	33.55	0	6,475	0.00%
2020/12/31	23	33.01	1	32.85	33.35	22	6,337	0.35%
2020/12/30	0	0.00	3	31.80	31.80	-3	6,122	-0.05%
2020/12/29	2	32.35	0	0.00	32.10	2	6,086	0.03%
2020/12/28	3	32.10	16	32.07	32.10	-13	6,036	-0.22%
2020/12/24	0	0.00	4.5	31.85	31.85	-4.5	5,900	-0.08%
2020/12/23	0	0.00	2	31.10	31.25	-2	5,853	-0.03%
2020/12/22	1	31.10	0	0.00	30.55	1	5,826	0.02%
2020/12/21	3	32.40	0	0.00	32.15	3	5,804	0.05%
2020/12/18	8	32.88	15	33.00	33.05	-7	5,745	-0.12%
2020/12/17	5	32.37	1.4	32.14	32.30	3.6	5,643	0.06%
2020/12/16	4	33.04	1	33.20	32.90	3	5,570	0.05%
2020/12/15	8	34.16	53	33.09	32.75	-45	5,444	-0.83%
2020/12/14	42	33.83	42	34.85	34.85	0	5,034	0.00%
2020/12/11	6	31.88	8	31.71	31.70	-2	4,764	-0.04%
2020/12/10	0	0.00	11	30.35	30.40	-11	4,431	-0.25%
2020/12/09	7	30.86	26	30.90	31.00	-19	4,376	-0.43%
2020/12/08	1	30.60	0	0.00	30.60	1	4,338	0.02%
2020/12/07	7	30.52	14	31.09	30.90	-7	4,287	-0.16%
2020/12/04	27	30.53	2	31.00	30.45	25	4,150	0.60%
2020/12/03	19	30.58	0	0.00	30.40	19	4,056	0.47%
2020/12/02	46	31.51	19	31.52	31.25	27	4,006	0.67%
2020/12/01	57	30.77	69	30.93	31.95	-12	3,632	-0.33%
2020/11/30	8	29.59	10	29.90	30.05	-2	3,213	-0.06%
2020/11/27	10	29.00	31	28.15	29.00	-21	3,069	-0.68%
2020/11/26	85	28.13	59	28.30	27.60	26	2,891	0.90%
2020/11/25	6	26.80	19	26.84	27.10	-13	2,697	-0.48%
2020/11/24	66	28.64	56	27.63	27.30	10	2,609	0.38%
2020/11/23	1	27.15	12.2	27.08	27.15	-11.2	2,327	-0.48%
2020/11/20	10	24.91	13	24.75	24.70	-3	2,263	-0.13%
2020/11/19	3	24.20	0	0.00	24.25	3	2,461	0.12%
2020/11/18	4	23.95	0	0.00	23.85	4	2,489	0.16%
2020/11/17	17	23.64	0	0.00	23.50	17	2,482	0.68%
2020/11/12	14	25.09	9	24.57	24.15	5	2,505	0.20%
2020/11/11	1.5	22.97	24	23.74	23.60	-22.5	2,300	-0.98%
2020/11/04	0	0.00	70	22.15	22.25	-70	2,336	-3.00%
2020/11/02	5	21.80	5	21.75	21.95	0	2,599	0.00%
2020/10/28	1	22.80	0	0.00	22.55	1	2,759	0.04%
2020/10/22	0	0.00	13	22.85	22.65	-13	2,815	-0.46%
2020/10/21	5	22.70	5	22.95	22.85	0	2,821	0.00%
2020/10/19	58	22.93	11	22.40	22.30	47	2,829	1.66%
2020/10/15	0	0.00	3	22.00	22.00	-3	2,921	-0.10%
2020/10/14	0	0.00	10	22.23	22.30	-10	2,934	-0.34%
2020/10/13	3	21.60	0	0.00	21.85	3	2,941	0.10%
2020/10/12	13	22.25	1	21.95	21.90	12	2,933	0.41%
2020/10/08	5	22.55	0	0.00	22.45	5	2,932	0.17%
2020/10/07	6	22.77	0	0.00	22.70	6	2,952	0.20%
2020/10/06	2	22.75	0	0.00	22.70	2	2,967	0.07%
2020/09/30	11	22.40	0	0.00	22.40	11	3,071	0.36%
2020/09/29	15	22.47	0	0.00	22.10	15	3,087	0.49%
2020/09/28	10	22.30	2	22.33	22.40	8	3,129	0.26%
2020/09/24	12	22.65	6	22.45	22.50	6	3,162	0.19%
2020/09/23	0	0.00	3	22.65	22.70	-3	3,153	-0.10%
2020/09/21	1	23.65	1	23.65	23.65	0	3,644	0.00%
2020/09/18	0	0.00	0.3	23.90	24.00	-0.3	3,654	-0.01%
2020/09/09	0	0.00	60	23.98	24.40	-60	3,826	-1.57%
2020/09/08	0	0.00	40	24.45	24.30	-40	3,837	-1.04%
2020/09/07	0	0.00	1	24.85	24.30	-1	3,832	-0.03%
2020/09/04	0	0.00	4	24.35	24.15	-4	3,763	-0.11%
2020/09/03	0	0.00	22	24.85	24.60	-22	3,777	-0.58%
2020/09/02	76	25.20	4	25.25	24.75	72	3,778	1.91%
2020/09/01	10	24.25	16	24.63	24.75	-6	3,736	-0.16%
2020/08/31	34	24.89	24	24.29	24.25	10	3,711	0.27%
2020/08/28	16	24.92	0	0.00	24.80	16	3,777	0.42%
2020/08/27	55	25.72	11	25.59	25.25	44	3,765	1.17%
2020/08/26	0	0.00	34	24.96	25.30	-34	3,726	-0.91%
2020/08/25	3	24.68	4	24.66	24.20	-1	3,625	-0.03%
2020/08/24	12	23.79	0	0.00	23.80	12	3,366	0.36%
2020/08/21	2	22.65	2	22.55	22.60	0	3,355	0.00%
2020/08/19	0	0.00	3	23.60	23.55	-3	3,330	-0.09%
2020/08/12	3	24.28	0	0.00	24.40	3	3,301	0.09%
2020/08/10	2	24.00	2	23.45	23.45	0	3,284	0.00%
2020/08/06	9	24.78	4	25.25	24.50	5	3,233	0.15%
2020/08/05	0	0.00	45	23.39	24.00	-45	3,023	-1.49%
2020/08/04	55	23.01	0	0.00	23.10	55	2,934	1.87%
2020/07/31	0	0.00	1	22.60	22.60	-1	2,908	-0.03%
2020/07/27	0	0.00	1	21.75	21.80	-1	2,961	-0.03%
2020/07/24	1	22.50	0	0.00	22.30	1	3,072	0.03%
2020/07/17	2	22.00	0	0.00	21.65	2	3,140	0.06%
2020/07/15	0	0.00	10	22.55	21.90	-10	3,158	-0.32%
2020/07/14	1	22.40	0	0.00	22.25	1	3,160	0.03%
2020/07/13	0	0.00	2	22.25	22.65	-2	3,144	-0.06%
2020/07/10	1	23.00	8	23.20	22.60	-7	3,156	-0.22%
2020/07/09	3	23.97	0	0.00	23.55	3	3,130	0.10%
2020/07/08	0	0.00	4	23.85	23.65	-4	3,059	-0.13%
2020/07/07	20	23.46	11	23.47	23.50	9	3,043	0.30%
2020/07/06	17	24.11	38	24.22	23.90	-21	3,037	-0.69%
2020/07/03	5	23.65	18	23.81	23.75	-13	3,093	-0.42%
2020/07/02	45	23.68	12	23.75	23.60	33	3,076	1.07%
2020/07/01	19	24.53	14	24.80	24.20	5	3,015	0.17%
2020/06/30	2	22.80	3	23.30	23.55	-1	2,648	-0.04%
2020/06/29	3	21.35	0	0.00	21.45	3	2,501	0.12%
2020/06/19	3	22.92	0	0.00	22.50	3	2,476	0.12%
2020/06/18	0	0.00	2	22.28	22.70	-2	2,472	-0.08%
2020/06/17	21	22.25	2	22.53	22.25	19	2,434	0.78%
2020/06/16	10	21.64	30	21.62	21.85	-20	2,403	-0.83%
2020/06/15	15	20.90	0	0.00	21.30	15	2,372	0.63%
2020/06/12	0	0.00	5	20.46	20.65	-5	2,364	-0.21%
2020/06/11	0	0.00	5	21.78	21.15	-5	2,390	-0.21%
2020/06/10	1	22.30	0	0.00	22.25	1	2,384	0.04%
2020/06/08	1	22.15	0	0.00	22.10	1	2,381	0.04%
2020/06/05	2	22.55	0	0.00	22.65	2	2,384	0.08%
2020/06/04	0	0.00	2	22.60	22.50	-2	2,400	-0.08%
2020/06/03	0	0.00	1	22.20	22.30	-1	2,291	-0.04%
2020/06/02	25	22.67	29	22.72	22.65	-4	2,260	-0.18%
2020/05/28	1	21.90	1	21.00	21.00	0	2,076	0.00%
2020/05/27	6	21.59	0	0.00	21.40	6	2,033	0.29%
2020/05/26	1	21.60	6	21.58	21.70	-5	2,028	-0.25%
2020/05/22	4	21.68	4	21.78	21.40	0	1,976	0.00%
2020/05/21	0	0.00	5	21.50	21.50	-5	1,883	-0.27%
2020/05/20	5	20.85	0	0.00	21.00	5	1,869	0.27%
2020/05/19	2	21.95	0	0.00	21.20	2	1,863	0.11%
2020/05/18	0	0.00	5	21.75	21.50	-5	1,845	-0.27%
2020/05/15	7	20.86	2	21.25	20.55	5	1,817	0.28%
2020/05/14	6	21.34	2	21.10	21.15	4	1,786	0.22%
2020/05/12	3	21.95	10	22.00	21.55	-7	1,774	-0.39%
2020/05/08	11	21.61	0	0.00	21.70	11	1,748	0.63%
2020/05/07	0	0.00	10	21.60	21.50	-10	1,726	-0.58%
2020/05/06	13	21.42	4	21.46	21.35	9	1,703	0.53%
2020/05/04	7	21.60	2	21.35	21.80	5	1,640	0.30%
2020/04/30	11	21.25	14	21.30	21.25	-3	1,613	-0.19%
2020/04/29	9	21.14	2	21.23	21.30	7	1,596	0.44%
2020/04/28	35	21.00	49	20.68	21.00	-14	1,481	-0.95%
2020/04/27	9	18.55	0	0.00	19.10	9	1,392	0.65%
2020/04/24	1	18.70	0	0.00	18.45	1	1,376	0.07%
2020/04/23	2	18.45	1	18.55	18.55	1	1,336	0.07%
2020/04/20	19	18.11	19	18.29	17.95	0	1,278	0.00%
2020/04/13	2	17.53	6	17.55	17.35	-4	1,220	-0.33%
2020/04/09	1	17.55	0	0.00	17.60	1	1,252	0.08%
2020/04/08	9	17.36	110	16.80	17.75	-101	1,238	-8.16%	大賣/鉅額交易
2020/04/07	10	15.65	0	0.00	16.15	10	1,148	0.87%
2020/04/01	5	15.00	0.2	15.20	15.10	4.8	1,219	0.40%
2020/03/31	5	15.20	0	0.00	15.15	5	1,471	0.34%
2020/03/27	10	15.05	0	0.00	15.15	10	1,621	0.62%
2020/03/26	10	15.00	0	0.00	15.25	10	1,615	0.62%
2020/03/25	70	15.63	4	15.75	15.00	66	1,610	4.10%
2020/03/19	3	12.10	0	0.00	12.10	3	1,631	0.18%
2020/03/17	4	14.30	0	0.00	14.15	4	1,605	0.25%
2020/03/16	2	15.80	1	16.65	15.70	1	1,591	0.06%
2020/03/13	11	16.94	3	17.00	17.40	8	1,634	0.49%
2020/03/12	0	0.00	2	19.70	18.70	-2	1,631	-0.12%
2020/03/10	3	21.30	4	20.99	21.25	-1	1,583	-0.06%
2020/02/27	1	20.50	1	20.20	20.25	0	1,562	0.00%
2020/02/24	10	21.68	10	21.91	21.65	0	1,572	0.00%
2020/02/12	1	21.65	1	21.65	21.65	0	1,713	0.00%
2020/02/10	2	20.50	1	20.65	20.85	1	1,713	0.06%
2020/02/06	1	21.45	0	0.00	21.55	1	1,731	0.06%
2020/02/05	0	0.00	1	21.15	21.20	-1	1,774	-0.06%
2020/02/04	0	0.00	1	20.75	21.30	-1	1,772	-0.06%
2020/02/03	1	20.10	1.4	20.01	20.10	-0.4	1,761	-0.02%
2020/01/31	2	22.05	0	0.00	21.80	2	1,741	0.11%
2020/01/30	4	22.34	10	22.45	22.00	-6	1,739	-0.34%
2020/01/20	0	0.00	0.7	24.25	24.40	-0.7	1,706	-0.04%
2020/01/17	0	0.00	1	24.25	24.20	-1	1,697	-0.06%
2020/01/16	0	0.00	2	23.75	24.10	-2	1,685	-0.12%
2020/01/10	0	0.00	2	23.85	23.85	-2	1,700	-0.12%
2020/01/08	1	23.50	0	0.00	23.50	1	1,716	0.06%
2020/01/06	0	0.00	2	23.88	23.90	-2	1,729	-0.12%
2020/01/03	1	24.85	0	0.00	24.55	1	1,712	0.06%
2020/01/02	1	25.00	1	24.95	24.90	0	1,694	0.00%
2019/12/31	0	0.00	2	25.00	24.65	-2	1,671	-0.12%
2019/12/27	0	0.00	1	25.35	25.20	-1	1,664	-0.06%
2019/12/26	17	25.25	2	25.33	24.90	15	1,594	0.94%
2019/12/25	1	25.70	20.1	25.77	25.90	-19.1	1,343	-1.42%
2019/12/24	4	23.75	0	0.00	23.55	4	1,222	0.33%
2019/12/20	2	24.05	0	0.00	24.05	2	1,429	0.14%
2019/12/19	3	24.43	0	0.00	24.35	3	1,459	0.21%
2019/12/18	2	24.00	0	0.00	24.20	2	1,406	0.14%
2019/12/17	1	23.80	0	0.00	23.75	1	1,347	0.07%
2019/12/13	0	0.00	0.4	23.15	23.15	-0.4	1,338	-0.03%
2019/12/12	0	0.00	5	23.71	23.65	-5	1,338	-0.37%
2019/12/11	3	24.30	9	24.11	24.05	-6	1,352	-0.44%
2019/12/10	13	24.15	24	23.96	23.90	-11	1,329	-0.83%
2019/12/09	0	0.00	0.5	23.65	23.75	-0.5	1,265	-0.04%
2019/12/06	7	23.04	13	23.01	22.95	-6	1,249	-0.48%
2019/12/05	0	0.00	1	22.80	22.75	-1	1,245	-0.08%
2019/12/03	1	22.80	1	22.80	22.80	0	1,252	0.00%
2019/12/02	0	0.00	2	22.60	22.65	-2	1,259	-0.16%
2019/11/29	1	23.45	1	23.55	23.25	0	1,267	0.00%
2019/11/27	0	0.00	1	23.55	23.40	-1	1,282	-0.08%
2019/11/25	1	23.55	2	23.40	23.35	-1	1,283	-0.08%
2019/11/19	0	0.00	5	23.17	23.20	-5	1,289	-0.39%
2019/11/18	27	23.71	20	23.53	23.30	7	1,293	0.54%
2019/11/15	2	23.00	15	22.96	23.15	-13	1,226	-1.06%
2019/11/14	18	22.97	8	23.03	22.70	10	1,228	0.81%
2019/11/11	6	22.43	3	22.17	22.15	3	1,204	0.25%
2019/11/07	0	0.00	3	22.85	22.75	-3	1,214	-0.25%
2019/11/06	3	22.93	0	0.00	23.00	3	1,212	0.25%
2019/11/05	1	23.40	5	23.44	23.35	-4	1,209	-0.33%
2019/11/04	7	23.72	0	0.00	23.75	7	1,218	0.57%
2019/11/01	2	22.53	2	22.73	22.95	0	1,183	0.00%
2019/10/30	5	22.83	1	22.85	22.80	4	1,195	0.33%
2019/10/28	2	22.93	0	0.00	22.85	2	1,261	0.16%
2019/10/23	0	0.00	10	22.90	22.90	-10	1,363	-0.73%
2019/10/22	14	23.21	1	23.20	23.10	13	1,384	0.94%
2019/10/17	0	0.00	2	22.55	23.10	-2	1,551	-0.13%
2019/10/16	1	22.35	1	22.45	22.45	0	1,555	0.00%
2019/10/15	4	22.61	4	22.40	22.40	0	1,640	0.00%
2019/10/09	4	22.93	1	22.90	22.90	3	1,651	0.18%
2019/10/03	0	0.00	4	23.35	23.50	-4	1,673	-0.24%
2019/10/01	1	23.95	0	0.00	23.90	1	1,712	0.06%
2019/09/27	11	24.25	6	24.00	24.00	5	1,898	0.26%
2019/09/26	28	25.40	26	25.66	24.60	2	1,889	0.11%
2019/09/25	15	24.71	2	24.93	24.95	13	1,727	0.75%
2019/09/24	15	24.20	5.8	24.42	24.25	9.2	1,700	0.54%
2019/09/18	2	24.13	1	24.10	24.10	1	1,756	0.06%
2019/09/17	1	24.55	0	0.00	24.10	1	1,834	0.05%
2019/09/16	0	0.00	5	24.80	24.75	-5	1,856	-0.27%
2019/09/12	1	23.75	12	24.00	24.00	-11	1,851	-0.59%
2019/09/11	10	23.45	7	23.65	23.65	3	1,862	0.16%
2019/09/10	2	23.40	0	0.00	23.45	2	1,864	0.11%
2019/09/05	9	24.70	0	0.00	24.55	9	1,863	0.48%
2019/09/04	10	24.83	0	0.00	24.65	10	1,884	0.53%
2019/09/03	0	0.00	4	24.69	24.70	-4	1,896	-0.21%
2019/08/28	1	24.25	0	0.00	24.10	1	2,000	0.05%
2019/08/22	1	24.30	2	24.35	23.90	-1	2,036	-0.05%
2019/08/20	0	0.00	2	23.90	23.70	-2	2,022	-0.10%
2019/08/19	2	24.00	0	0.00	23.90	2	2,025	0.10%
2019/08/15	1	22.65	0	0.00	22.90	1	2,012	0.05%
2019/08/14	1	23.50	0	0.00	23.20	1	2,026	0.05%
2019/08/06	2	23.65	5	23.10	23.90	-3	2,061	-0.15%
2019/08/02	1	24.40	1	24.40	24.20	0	2,067	0.00%
2019/07/30	3	25.43	3	25.00	24.95	0	2,088	0.00%
2019/07/26	1	26.75	2	26.80	26.70	-1	2,040	-0.05%
2019/07/25	4	26.55	0	0.00	26.80	4	2,008	0.20%
2019/07/24	7	26.27	1	26.30	26.30	6	2,003	0.30%
2019/07/23	18	26.47	4	26.25	26.40	14	2,014	0.69%
2019/07/22	1	26.25	5	25.94	26.05	-4	1,975	-0.20%
2019/07/19	0	0.00	1	25.40	25.35	-1	1,916	-0.05%
2019/07/17	3	26.00	0	0.00	25.65	3	2,016	0.15%
2019/07/16	4	25.31	2	25.40	25.35	2	1,967	0.10%
2019/07/15	0	0.00	0.4	24.80	24.80	-0.4	2,006	-0.02%
2019/07/10	0	0.00	0	24.90	24.90	0	2,766	0.00%
2019/07/09	0	0.00	0.1	24.95	24.95	-0.1	2,854	0.00%
2019/07/08	2	25.50	0	0.00	25.60	2	2,947	0.07%
2019/07/05	1	25.85	0	0.00	25.85	1	2,950	0.03%
2019/07/04	10	25.73	5	26.55	26.00	5	2,952	0.17%
2019/07/03	5	24.70	5	24.95	24.95	0	2,796	0.00%
2019/07/02	1	25.00	5	24.95	24.95	-4	2,835	-0.14%
2019/07/01	0	0.00	18	24.90	24.85	-18	2,892	-0.62%
2019/06/28	0	0.00	4	24.40	24.45	-4	3,070	-0.13%
2019/06/27	17	24.53	1	24.65	24.45	16	3,086	0.52%
2019/06/26	5	24.80	2	24.60	24.60	3	3,076	0.10%
2019/06/25	3	24.88	1	25.60	24.80	2	3,073	0.07%
2019/06/24	7	25.40	10	25.83	25.85	-3	3,133	-0.10%
2019/06/21	2	25.20	1	24.70	24.60	1	3,070	0.03%
2019/06/19	0	0.00	9	24.65	24.80	-9	3,103	-0.29%
2019/06/18	0	0.00	17	24.30	24.30	-17	3,226	-0.53%
2019/06/17	1	24.10	2	24.30	24.10	-1	3,307	-0.03%
2019/06/14	0	0.00	1	24.55	24.45	-1	3,594	-0.03%
2019/06/13	5	24.47	0	0.00	24.55	5	3,642	0.14%
2019/06/11	1	24.45	1	24.50	24.50	0	3,623	0.00%
2019/06/06	1	24.25	0	0.00	24.25	1	3,615	0.03%
2019/06/05	20	24.55	20	23.90	23.70	0	3,588	0.00%
2019/06/03	0	0.00	1	23.00	22.85	-1	3,594	-0.03%
2019/05/30	0	0.00	3	22.73	22.90	-3	3,697	-0.08%
2019/05/17	0	0.00	1	22.90	22.45	-1	3,734	-0.03%
2019/05/16	1	23.75	0	0.00	23.45	1	3,719	0.03%
2019/05/13	0	0.00	5	23.60	23.60	-5	3,732	-0.13%
2019/05/10	1	24.60	0	0.00	24.10	1	3,735	0.03%
2019/05/09	0	0.00	11	24.64	24.40	-11	3,717	-0.30%
2019/05/08	2	25.50	0	0.00	25.50	2	3,694	0.05%
2019/05/06	1	25.65	0	0.00	25.60	1	3,726	0.03%
2019/04/24	31	28.42	27	29.15	28.15	4	3,554	0.11%
2019/04/22	27	28.58	4	28.50	28.35	23	3,421	0.67%
2019/04/18	1	31.00	1	28.70	28.70	0	3,320	0.00%
2019/04/17	2	30.40	6	29.74	29.80	-4	3,151	-0.13%
2019/04/16	12	28.87	7	29.29	30.35	5	2,832	0.18%
2019/04/15	0.5	27.45	1	27.75	27.60	-0.5	2,540	-0.02%
2019/04/12	31	27.65	38	27.33	27.10	-7	2,452	-0.29%
2019/04/11	1	27.35	1	26.80	26.80	0	2,352	0.00%
2019/04/09	5	27.10	0	0.00	27.50	5	2,312	0.22%
2019/04/08	10	27.24	4	26.95	26.95	6	2,296	0.26%
2019/04/03	0	0.00	41	27.60	27.45	-41	2,298	-1.78%
2019/04/02	39	27.99	71	26.93	28.15	-32	2,284	-1.40%
2019/04/01	2	25.70	2	25.95	25.70	0	2,130	0.00%
2019/03/27	4	27.30	4	26.40	26.00	0	2,401	0.00%
2019/03/26	5.2	25.71	3	25.82	26.25	2.2	2,347	0.09%
2019/03/22	1	25.65	6	25.95	26.35	-5	2,307	-0.22%
2019/03/21	35.1	27.21	8	27.07	26.50	27.1	2,259	1.20%
2019/03/20	11	25.57	1	25.50	26.00	10	2,126	0.47%
2019/03/19	7	25.83	6	26.30	25.60	1	2,058	0.05%
2019/03/18	0	0.00	10	23.74	24.30	-10	1,784	-0.56%
2019/03/15	10	22.10	0	0.00	22.10	10	1,736	0.58%
2019/03/13	0	0.00	1	21.80	21.65	-1	1,761	-0.06%
2019/03/08	4	21.28	5	21.60	21.80	-1	1,856	-0.05%
2019/03/07	4	22.28	65	22.23	21.70	-61	1,844	-3.31%
2019/03/06	75	22.91	12	22.59	22.60	63	1,804	3.49%
2019/03/05	3	21.30	2	21.25	21.20	1	1,691	0.06%
2019/02/22	1	21.20	0	0.00	21.15	1	1,886	0.05%
2019/02/13	1	21.35	4	21.25	21.10	-3	1,852	-0.16%
2019/02/12	0	0.00	2	20.85	20.85	-2	1,824	-0.11%
2019/02/11	0	0.00	1	20.75	20.80	-1	1,846	-0.05%
2019/01/29	0	0.00	8	20.75	20.80	-8	1,885	-0.42%
2019/01/28	7	21.16	0	0.00	21.00	7	1,874	0.37%
2019/01/21	0	0.00	1	20.00	19.95	-1	1,828	-0.05%
2019/01/17	0	0.00	1.8	19.93	19.95	-1.8	1,840	-0.10%
2019/01/16	0	0.00	6	20.10	20.10	-6	1,845	-0.33%
2019/01/14	0	0.00	4	19.60	19.50	-4	1,855	-0.22%
2019/01/11	9	20.14	0	0.00	19.70	9	1,855	0.49%
2019/01/10	0	0.00	2	19.90	19.95	-2	1,848	-0.11%
2019/01/09	11	20.37	5	20.20	20.10	6	1,847	0.32%
2019/01/08	4	20.20	0	0.00	20.05	4	1,848	0.22%
2019/01/04	0	0.00	1	19.65	19.65	-1	1,857	-0.05%
2018/12/26	1	21.10	0	0.00	20.70	1	1,834	0.05%
2018/12/20	1	22.45	1	22.00	21.50	0	1,549	0.00%
2018/12/18	0	0.00	1	20.30	20.30	-1	1,294	-0.08%
2018/12/17	0	0.00	1	20.65	20.40	-1	1,288	-0.08%
2018/12/12	1.1	20.68	0	0.00	20.50	1.1	1,277	0.09%
2018/12/05	5	20.90	0	0.00	20.50	5	1,207	0.41%
2018/12/04	1	21.45	2	21.75	21.20	-1	1,189	-0.08%
2018/12/03	5	20.60	0	0.00	20.65	5	1,112	0.45%
2018/11/30	10	20.05	0	0.00	20.00	10	1,093	0.91%
2018/11/26	0	0.00	2	20.25	20.10	-2	1,011	-0.20%
2018/11/23	12	20.54	0	0.00	19.80	12	987	1.21%
2018/11/22	12	20.36	19	20.46	20.30	-7	908	-0.77%
2018/11/21	18	18.88	11.2	19.02	19.05	6.8	808	0.84%
2018/11/20	0	0.00	0.4	18.20	18.25	-0.4	760	-0.06%
2018/11/12	1	18.90	0	0.00	18.40	1	751	0.13%
2018/11/09	0	0.00	1	18.45	18.40	-1	745	-0.13%
2018/11/08	1	18.70	3	17.90	18.70	-2	748	-0.27%
2018/11/07	0	0.00	1	18.25	17.90	-1	720	-0.14%
2018/11/06	2	17.50	1	17.50	17.50	1	694	0.14%
2018/10/29	0	0.00	3	15.45	15.45	-3	646	-0.46%
2018/10/24	0	0.00	1	17.05	16.75	-1	635	-0.16%
2018/10/22	0	0.00	10	16.45	16.55	-10	610	-1.64%
2018/10/18	10	16.10	0	0.00	16.30	10	604	1.65%
2018/10/17	0	0.00	10	16.31	16.05	-10	594	-1.68%
2018/10/16	3	16.12	0	0.00	16.15	3	591	0.51%
2018/10/15	7	16.15	0	0.00	15.90	7	586	1.19%
2018/10/12	0	0.00	4	15.80	16.00	-4	586	-0.68%
2018/10/11	4	16.25	2	16.25	16.25	2	604	0.33%
2018/09/28	1	20.95	0	0.00	20.80	1	603	0.17%
2018/09/10	0	0.00	3	21.10	21.00	-3	678	-0.44%
2018/09/07	0	0.00	0.4	22.45	22.45	-0.4	678	-0.06%
2018/09/05	3	23.10	3	23.90	23.50	0	715	0.00%
2018/09/04	0	0.00	0.3	22.75	22.75	-0.3	714	-0.05%
2018/08/31	0	0.00	1	23.10	23.25	-1	731	-0.14%
2018/08/21	10	23.49	0	0.00	23.50	10	914	1.09%
2018/08/16	0	0.00	2	22.50	22.10	-2	905	-0.22%
2018/08/15	0	0.00	10	22.65	22.90	-10	899	-1.11%
2018/08/13	1	24.65	0	0.00	24.00	1	882	0.11%
2018/08/06	0	0.00	1	25.55	25.50	-1	882	-0.11%
2018/07/26	0	0.00	1	25.85	25.75	-1	897	-0.11%
2018/07/16	5	26.00	6	25.99	25.95	-1	884	-0.11%
2018/07/13	2	26.23	0	0.00	26.15	2	887	0.23%
2018/07/09	0	0.00	2	25.20	25.05	-2	910	-0.22%
2018/06/28	5	26.59	1	26.90	26.55	4	1,109	0.36%
2018/06/27	1	27.70	1	27.95	27.60	0	1,092	0.00%
2018/06/22	1.5	25.88	0	0.00	25.75	1.5	1,114	0.13%
2018/06/21	0	0.00	1	26.25	26.15	-1	1,115	-0.09%
2018/06/15	0	0.00	2	27.70	27.35	-2	1,101	-0.18%
2018/06/14	10	28.40	10	27.85	27.95	0	1,095	0.00%
2018/06/13	1	27.80	0	0.00	27.70	1	1,085	0.09%
2018/06/06	1	28.10	0	0.00	27.95	1	1,094	0.09%
2018/06/05	4	29.20	0	0.00	28.30	4	1,088	0.37%
2018/06/01	2	27.75	1.4	27.82	27.65	0.6	1,057	0.06%
2018/05/28	2	26.25	0	0.00	26.05	2	1,014	0.20%
2018/05/25	1	26.00	0	0.00	25.80	1	1,017	0.10%
2018/05/21	1	25.40	0	0.00	25.30	1	1,041	0.10%
2018/05/17	1	25.30	0	0.00	25.15	1	1,080	0.09%
2018/04/17	0	0.00	1	27.90	27.90	-1	1,611	-0.06%
2018/04/16	2	28.85	0	0.00	28.80	2	1,657	0.12%
2018/04/13	3	29.87	0	0.00	29.55	3	1,702	0.18%
2018/04/12	1	31.00	2	30.53	30.15	-1	1,762	-0.06%
2018/04/11	0	0.00	1	29.85	29.60	-1	1,718	-0.06%
2018/04/10	4	30.44	1	29.75	29.40	3	1,756	0.17%
2018/04/09	1	29.10	6	28.10	29.90	-5	1,708	-0.29%
2018/04/03	1	27.30	0	0.00	27.40	1	1,654	0.06%
2018/03/30	2	27.75	0	0.00	27.35	2	1,674	0.12%
2018/03/29	4	27.98	2	27.60	27.65	2	1,697	0.12%
2018/03/28	4	28.03	9	27.79	28.00	-5	1,692	-0.30%
2018/03/14	1	28.60	0	0.00	28.60	1	1,682	0.06%
2018/03/13	0	0.00	5	29.60	29.30	-5	1,689	-0.30%
2018/02/27	1	28.05	1	28.00	28.00	0	1,737	0.00%
2018/02/26	2	28.00	0	0.00	27.70	2	1,757	0.11%
2018/02/23	2	28.23	0	0.00	27.95	2	1,799	0.11%
2018/02/22	2	27.80	0	0.00	28.05	2	1,812	0.11%
2018/02/21	0.1	27.80	0	0.00	27.95	0.1	1,830	0.00%
2018/02/09	1	25.80	0	0.00	25.75	1	1,846	0.05%
2018/02/07	0	0.00	1	28.20	28.00	-1	1,879	-0.05%
2018/02/06	1	27.60	2	28.90	27.90	-1	1,895	-0.05%
2018/01/31	5	31.08	0	0.00	31.40	5	1,975	0.25%
2018/01/30	0	0.00	5	30.70	30.65	-5	1,976	-0.25%
2018/01/23	0	0.00	0	31.40	31.50	0	2,141	0.00%
2018/01/18	1	32.10	1	32.05	32.00	0	2,231	0.00%
2018/01/11	3,043	33.45	3,043.2	33.67	32.45	-0.2	2,342	-0.01%	大買/大賣/
2018/01/10	0	0.00	9	32.72	33.40	-9	2,020	-0.45%
2018/01/09	2	31.30	0	0.00	31.90	2	1,986	0.10%
2018/01/05	3	31.28	0	0.00	32.70	3	1,915	0.16%
2018/01/04	1	32.15	0	0.00	32.00	1	1,923	0.05%