合晶 (6182)-凱基-市政券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.20
漲跌
▲0.20
漲幅
+0.51%
成交量
1,229張
產業
上櫃半導體類股
1516人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－凱基-市政券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-市政券商分點個股進出
凱基-市政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
2024/05/07	0	0.00	10	38.75	39.20	-10	2,925	-0.34%
2024/05/03	0.2	39.05	7	39.00	38.85	-6.8	2,924	-0.23%
2024/05/02	0.1	39.10	0	0.00	39.20	0.1	2,949	0.00%
2024/04/30	0	0.00	0.3	39.62	39.50	-0.3	2,935	-0.01%
2024/04/26	0.1	39.15	0	0.00	39.20	0.1	2,937	0.00%
2024/04/24	0.2	38.98	0	0.00	39.00	0.2	2,969	0.01%
2024/04/23	0.2	38.78	0	0.00	38.55	0.2	3,016	0.01%
2024/04/19	0	0.00	6	39.30	38.85	-6	3,009	-0.20%
2024/04/18	0	39.85	1	39.65	39.70	-1	2,977	-0.03%
2024/04/17	0	0.00	0.1	40.05	39.75	-0.1	2,966	0.00%
2024/04/16	0	0.00	3	39.35	38.90	-3	2,945	-0.10%
2024/04/15	0	0.00	0.4	39.63	40.10	-0.4	2,945	-0.01%
2024/04/11	1	39.75	0	0.00	39.55	1	2,967	0.03%
2024/04/09	0	0.00	1	39.85	39.90	-1	3,025	-0.03%
2024/04/03	1	39.75	0	0.00	39.95	1	3,069	0.03%
2024/04/02	4.2	39.87	1	40.15	40.15	3.2	3,112	0.10%
2024/04/01	1.2	39.91	0.1	39.80	39.90	1.1	3,203	0.03%
2024/03/28	1	38.90	0.1	39.37	38.80	0.9	3,278	0.03%
2024/03/26	0.5	38.84	0	0.00	38.75	0.5	3,388	0.01%
2024/03/25	1.1	39.25	0	0.00	39.10	1.1	3,432	0.03%
2024/03/22	4.1	39.91	3	39.90	39.70	1.1	3,537	0.03%
2024/03/21	0.1	40.20	0	0.00	40.00	0.1	3,678	0.00%
2024/03/20	0	0.00	0.2	40.75	40.15	-0.2	3,999	-0.01%
2024/03/19	1	39.90	2.2	39.98	39.60	-1.2	4,036	-0.03%
2024/03/18	2	38.93	0	0.00	38.80	2	4,353	0.05%
2024/03/15	1	40.00	0	0.00	39.70	1	4,579	0.02%
2024/03/14	0	0.00	1	40.25	40.20	-1	4,547	-0.02%
2024/03/13	0.2	40.85	1	40.70	40.70	-0.8	4,537	-0.02%
2024/03/12	2.6	41.43	0	0.00	41.20	2.6	4,493	0.06%
2024/03/11	9	42.25	0	0.00	41.60	9	4,453	0.20%
2024/03/08	15.3	42.18	20.4	42.42	42.35	-5.1	4,322	-0.12%
2024/03/07	4	40.05	0.1	40.40	39.95	4	3,985	0.10%
2024/03/05	0	0.00	1	40.55	40.10	-1	3,980	-0.03%
2024/03/04	3	40.05	3	40.60	40.10	0	3,992	0.00%
2024/03/01	3	40.05	1	39.90	39.90	2	4,022	0.05%
2024/02/26	2.1	41.08	1	40.40	40.40	1.1	3,992	0.03%
2024/02/23	0	0.00	0.5	41.45	41.00	-0.5	3,963	-0.01%
2024/02/21	0	41.25	0	0.00	41.20	0	3,965	0.00%
2024/02/20	1	41.75	0	0.00	41.30	1	3,960	0.03%
2024/02/19	2	41.65	8	41.68	41.70	-6	3,969	-0.15%
2024/02/16	1	41.05	0	0.00	41.40	1	3,966	0.03%
2024/02/15	0	0.00	3.1	41.04	41.20	-3.1	3,965	-0.08%
2024/02/02	0	0.00	5	40.75	41.00	-5	3,969	-0.13%
2024/02/01	2	40.80	0	0.00	41.00	2	4,014	0.05%
2024/01/31	2	41.40	0	0.00	41.25	2	4,029	0.05%
2024/01/29	0.2	41.45	0	0.00	41.30	0.2	4,119	0.00%
2024/01/25	1.1	41.52	0	0.00	41.50	1.1	4,137	0.03%
2024/01/24	0.1	42.50	3	42.40	42.35	-2.9	4,158	-0.07%
2024/01/23	0.3	42.39	0	0.00	42.30	0.3	4,234	0.01%
2024/01/22	0.1	42.65	1	42.50	42.55	-1	4,248	-0.02%
2024/01/19	1	42.20	0	0.00	42.15	1	4,291	0.02%
2024/01/18	0	0.00	3	41.58	41.60	-3	4,334	-0.07%
2024/01/17	0.1	42.45	0	0.00	42.20	0.1	4,333	0.00%
2024/01/15	0	0.00	0.1	43.40	43.15	-0.1	4,308	0.00%
2024/01/11	2	42.70	1	42.80	42.80	1	4,325	0.02%
2024/01/10	1	42.65	0	0.00	42.35	1	4,351	0.02%
2024/01/09	0	0.00	67	42.98	43.05	-67	4,338	-1.54%
2024/01/08	0	0.00	0.1	43.70	43.55	-0.1	4,326	0.00%
2024/01/05	23	43.20	0	0.00	43.05	23	4,347	0.53%
2024/01/02	22	43.54	0	0.00	43.05	22	4,297	0.51%
2023/12/29	1.1	43.35	0	0.00	43.30	1.1	4,298	0.02%
2023/12/27	0.2	43.98	0	0.00	43.95	0.2	4,250	0.00%
2023/12/26	0.1	44.10	0	0.00	44.15	0.1	4,172	0.00%
2023/12/25	4	43.76	0	0.00	43.75	4	4,130	0.10%
2023/12/22	1	44.00	0	0.00	44.10	1	4,096	0.02%
2023/12/21	1	44.05	22	44.15	44.05	-21	4,051	-0.52%
2023/12/20	5	44.99	0	0.00	44.65	5	3,989	0.13%
2023/12/19	7	45.50	3	44.85	45.00	4	3,943	0.10%
2023/12/18	3	45.97	10	46.20	46.05	-7	3,839	-0.18%
2023/12/15	26	48.75	4.9	48.95	48.05	21.1	3,768	0.56%
2023/12/14	2	47.03	0	0.00	47.40	2	3,495	0.06%
2023/12/13	16	47.94	5	48.29	46.45	11	3,474	0.32%
2023/12/12	5.1	47.32	17.3	46.50	47.60	-12.2	3,179	-0.38%
2023/12/11	0	0.00	2	44.40	44.20	-2	2,933	-0.07%
2023/12/08	0	0.00	0.1	44.75	44.50	-0.1	2,993	0.00%
2023/12/07	1	44.00	0	0.00	43.80	1	3,090	0.03%
2023/12/05	0	0.00	1	44.55	44.45	-1	3,194	-0.03%
2023/12/04	3	45.63	2	45.28	45.00	1	3,281	0.03%
2023/12/01	1	44.90	0	0.00	45.10	1	3,339	0.03%
2023/11/30	1	45.00	0	0.00	45.00	1	3,365	0.03%
2023/11/29	0	0.00	32	45.01	45.20	-32	3,346	-0.96%
2023/11/28	4	44.40	1	44.90	44.85	3	3,332	0.09%
2023/11/24	0	0.00	2	43.85	43.85	-2	3,305	-0.06%
2023/11/21	24	43.91	0	0.00	43.60	24	3,334	0.72%
2023/11/17	0	0.00	0	43.80	43.80	0	3,358	0.00%
2023/11/16	1	43.60	2	43.50	43.80	-1	3,373	-0.03%
2023/11/14	1	42.65	0	0.00	42.65	1	3,404	0.03%
2023/11/09	4	42.44	2	42.70	42.40	2	3,456	0.06%
2023/11/07	1	43.00	0	0.00	43.00	1	3,444	0.03%
2023/11/06	1	43.50	2	44.05	43.50	-1	3,448	-0.03%
2023/11/03	2	45.21	9	45.02	44.85	-7	3,442	-0.20%
2023/11/02	5	45.15	3	45.02	45.15	2	3,480	0.06%
2023/11/01	5	44.35	5	43.63	44.60	0	3,501	0.00%
2023/10/31	4	44.10	2	44.73	43.60	2	3,473	0.06%
2023/10/27	3	46.33	1	46.15	45.80	2	3,464	0.06%
2023/10/26	0	0.00	2	45.35	45.45	-2	3,495	-0.06%
2023/10/25	2	46.75	2	46.75	46.15	0	3,467	0.00%
2023/10/24	0	0.00	1	46.50	46.70	-1	3,475	-0.03%
2023/10/20	0	0.00	1	46.30	46.00	-1	3,539	-0.03%
2023/10/17	0	0.00	4	46.06	46.05	-4	3,611	-0.11%
2023/10/16	4	46.26	0	0.00	46.35	4	3,738	0.11%
2023/10/13	5	46.50	3	46.50	46.50	2	3,861	0.05%
2023/10/12	0	0.00	5	45.65	45.85	-5	3,963	-0.13%
2023/10/11	1	45.30	0	0.00	45.05	1	4,050	0.02%
2023/10/05	0	0.00	1	45.80	46.00	-1	4,280	-0.02%
2023/10/04	0	0.00	3.1	44.88	44.95	-3.1	4,411	-0.07%
2023/10/02	1	44.95	0	0.00	45.00	1	4,520	0.02%
2023/09/28	0	0.00	1	44.10	44.00	-1	4,614	-0.02%
2023/09/27	0	0.00	3	44.00	44.00	-3	4,641	-0.06%
2023/09/25	1	45.20	4	44.98	44.95	-3	4,702	-0.06%
2023/09/22	1	44.00	0	0.00	45.20	1	4,714	0.02%
2023/09/20	1	45.35	1	45.70	44.90	0	4,817	0.00%
2023/09/19	0	0.00	1	46.35	45.70	-1	4,900	-0.02%
2023/09/18	1	46.95	1.1	47.10	46.70	-0.1	4,853	0.00%
2023/09/15	0.1	46.45	3	46.80	46.50	-3	4,802	-0.06%
2023/09/14	0	0.00	1	46.00	46.00	-1	4,750	-0.02%
2023/09/13	2	46.10	0	0.00	45.90	2	4,749	0.04%
2023/09/12	1	46.00	12	45.96	45.65	-11	4,776	-0.23%
2023/09/08	3	44.75	12	44.70	44.85	-9	5,009	-0.18%
2023/09/07	3	44.77	4	44.89	44.85	-1	4,970	-0.02%
2023/09/06	10	44.38	41	44.49	44.30	-31	4,892	-0.63%
2023/09/05	0	0.00	1	43.50	43.55	-1	4,848	-0.02%
2023/09/01	0	0.00	2	42.90	43.10	-2	4,864	-0.04%
2023/08/30	3	42.50	0	0.00	42.45	3	4,885	0.06%
2023/08/22	1	41.65	0	0.00	41.65	1	4,921	0.02%
2023/08/21	0	0.00	1	41.40	41.10	-1	4,900	-0.02%
2023/08/17	1	40.10	0	0.00	40.80	1	4,877	0.02%
2023/08/15	0	0.00	0.2	43.10	39.25	-0.2	4,833	0.00%
2023/08/14	1.3	39.42	0	0.00	39.25	1.3	4,827	0.03%
2023/08/09	0.3	40.40	2	40.48	40.45	-1.8	4,724	-0.04%
2023/08/07	2	42.20	3	42.28	42.30	-1	4,601	-0.02%
2023/08/04	1	42.25	0	0.00	42.70	1	4,583	0.02%
2023/08/02	4.3	42.17	0	0.00	42.45	4.3	4,603	0.09%
2023/08/01	1	42.70	0	0.00	43.05	1	4,540	0.02%
2023/07/31	2	42.50	1	42.85	42.50	1	4,534	0.02%
2023/07/28	11	43.65	8	43.45	43.50	3	4,463	0.07%
2023/07/27	3	43.53	12	43.60	43.60	-9	4,464	-0.20%
2023/07/26	1	42.70	0	0.00	42.75	1	4,454	0.02%
2023/07/25	0	0.00	2	43.65	43.55	-2	4,430	-0.05%
2023/07/24	1	44.00	1	43.05	43.05	0	4,423	0.00%
2023/07/21	0	0.00	1	44.55	44.40	-1	4,421	-0.02%
2023/07/19	7	46.59	2	46.85	45.60	5	4,456	0.11%
2023/07/18	7	48.79	1	48.60	48.60	6	4,399	0.14%
2023/07/17	2	48.60	1.3	48.83	48.90	0.7	4,293	0.02%
2023/07/14	3	47.82	5	48.04	48.45	-2	4,239	-0.05%
2023/07/13	1.3	48.15	0	0.00	47.35	1.3	4,166	0.03%
2023/07/12	2	47.80	14.1	48.45	48.10	-12.1	4,123	-0.29%
2023/07/11	0.1	48.00	5	48.00	47.80	-4.9	4,014	-0.12%
2023/07/10	10	47.00	23	47.10	47.30	-13	3,981	-0.33%
2023/07/07	2	46.70	1	46.65	46.70	1	3,963	0.03%
2023/07/06	2	47.53	13	47.67	47.75	-11	3,922	-0.28%
2023/07/05	0	0.00	0.2	47.00	47.35	-0.2	3,870	-0.01%
2023/07/04	1	46.85	1	46.90	46.75	0	3,838	0.00%
2023/07/03	0	0.00	4	47.99	47.30	-4	3,841	-0.11%
2023/06/30	0	0.00	1.3	47.06	47.30	-1.3	3,822	-0.03%
2023/06/29	2	46.68	1	47.20	46.95	1	3,842	0.03%
2023/06/28	2	47.03	8	47.26	47.20	-6	3,834	-0.16%
2023/06/27	0.2	46.90	14	46.95	46.60	-13.8	3,836	-0.36%
2023/06/26	5	45.50	4	46.15	46.15	1	3,751	0.03%
2023/06/20	6	45.99	0	0.00	45.95	6	3,980	0.15%
2023/06/19	2	46.30	0	0.00	46.25	2	4,117	0.05%
2023/06/16	9.3	46.25	3	46.38	46.65	6.3	4,269	0.15%
2023/06/15	15	46.38	7	46.29	46.40	8	4,270	0.19%
2023/06/14	6	46.34	10	46.03	46.30	-4	4,244	-0.09%
2023/06/13	4	44.58	1	44.55	44.50	3	4,099	0.07%
2023/06/09	1	43.75	0	0.00	43.90	1	4,224	0.02%
2023/06/08	14	44.42	0	0.00	44.05	14	4,254	0.33%
2023/06/07	5	44.83	0	0.00	45.20	5	4,335	0.12%
2023/06/06	1	44.85	0.2	44.95	45.20	0.8	4,371	0.02%
2023/06/05	1	45.75	4	45.60	45.40	-3	4,430	-0.07%
2023/06/02	5	45.02	0	0.00	44.75	5	4,433	0.11%
2023/06/01	2	44.55	0	0.00	44.65	2	4,454	0.04%
2023/05/31	3	44.97	0	0.00	44.95	3	4,466	0.07%
2023/05/30	2	44.60	6	44.70	44.95	-4	4,461	-0.09%
2023/05/29	2	44.85	6	44.83	44.80	-4	4,461	-0.09%
2023/05/26	0	0.00	10	44.22	44.05	-10	4,455	-0.22%
2023/05/25	1	44.00	0	0.00	44.05	1	4,447	0.02%
2023/05/23	8	44.14	2.2	44.20	44.10	5.8	4,510	0.13%
2023/05/22	2	43.90	4	43.55	43.70	-2	4,504	-0.04%
2023/05/11	0	0.00	1	42.10	42.05	-1	4,834	-0.02%
2023/05/09	1	42.75	1	43.70	42.60	0	4,975	0.00%
2023/05/03	0	0.00	1	44.15	44.10	-1	5,198	-0.02%
2023/05/02	0	0.00	1	43.75	44.00	-1	5,268	-0.02%
2023/04/27	0	0.00	2	43.13	43.20	-2	5,360	-0.04%
2023/04/26	2	42.58	1	42.30	42.50	1	5,334	0.02%
2023/04/25	1	43.70	7	42.84	42.55	-6	5,320	-0.11%
2023/04/24	6	43.60	0	0.00	43.55	6	5,314	0.11%
2023/04/21	10	44.76	2	45.25	44.10	8	5,301	0.15%
2023/04/20	5	45.50	1	45.75	45.15	4	5,273	0.08%
2023/04/19	5	45.48	0	0.00	45.25	5	5,337	0.09%
2023/04/18	2	46.13	0	0.00	46.15	2	5,261	0.04%
2023/04/17	4.2	46.15	0	0.00	46.15	4.2	5,238	0.08%
2023/04/14	1	46.55	2	46.60	46.70	-1	5,182	-0.02%
2023/04/13	22	47.06	13	47.38	46.85	9	5,147	0.17%
2023/04/12	0	0.00	6	48.28	48.35	-6	5,035	-0.12%
2023/04/11	1	48.70	2	48.35	48.30	-1	4,993	-0.02%
2023/04/10	3	48.65	2	48.58	48.65	1	4,980	0.02%
2023/04/07	6	48.05	2	48.05	47.90	4	4,918	0.08%
2023/04/06	2	47.68	0	0.00	47.60	2	4,906	0.04%
2023/03/31	1	49.05	0	0.00	48.50	1	4,867	0.02%
2023/03/29	2	48.23	5	48.01	48.00	-3	4,819	-0.06%
2023/03/28	6	48.33	7	48.41	48.10	-1	4,807	-0.02%
2023/03/27	0	0.00	5	48.66	48.90	-5	4,706	-0.11%
2023/03/24	0	0.00	5	49.39	49.35	-5	4,633	-0.11%
2023/03/23	4	48.85	6.4	49.22	49.55	-2.4	4,531	-0.05%
2023/03/22	5	48.76	14	48.60	48.90	-9	4,355	-0.21%
2023/03/21	7	48.14	14	48.09	47.70	-7	4,191	-0.17%
2023/03/20	0	0.00	2	46.78	47.20	-2	4,007	-0.05%
2023/03/17	1	46.45	1	46.95	46.20	0	3,945	0.00%
2023/03/16	2	46.43	1	46.70	46.45	1	3,860	0.03%
2023/03/15	1	46.30	3	46.37	45.95	-2	3,782	-0.05%
2023/03/14	2	44.23	8	45.13	44.90	-6	3,738	-0.16%
2023/03/13	6.2	44.52	0	0.00	44.75	6.2	3,733	0.17%
2023/03/10	8	46.08	1	46.45	45.40	7	3,731	0.19%
2023/03/09	2	46.38	1	46.55	46.20	1	3,782	0.03%
2023/03/08	2	46.28	0	0.00	46.90	2	3,772	0.05%
2023/03/07	2	46.20	1	46.20	46.10	1	3,742	0.03%
2023/03/06	1	46.05	2	45.70	46.05	-1	3,738	-0.03%
2023/03/02	1	44.95	0	0.00	44.75	1	3,832	0.03%
2023/03/01	2	44.30	0	0.00	45.10	2	3,897	0.05%
2023/02/24	11	44.75	0	0.00	44.90	11	3,889	0.28%
2023/02/23	0	0.00	1	45.40	45.35	-1	3,899	-0.03%
2023/02/22	2	45.03	0	0.00	45.15	2	3,948	0.05%
2023/02/20	2	46.35	3	46.50	46.35	-1	4,028	-0.02%
2023/02/17	1	46.15	0.1	46.20	46.25	1	4,126	0.02%
2023/02/16	0	0.00	2	46.18	46.45	-2	4,165	-0.05%
2023/02/15	3	44.62	0	0.00	45.05	3	4,284	0.07%
2023/02/14	1	45.20	0	0.00	45.05	1	4,354	0.02%
2023/02/10	1	45.85	2	46.83	45.70	-1	4,528	-0.02%
2023/02/09	1	46.15	2	46.65	46.65	-1	4,594	-0.02%
2023/02/08	1	46.20	3	46.58	46.15	-2	4,578	-0.04%
2023/02/07	2	46.20	2	45.88	46.20	0	4,562	0.00%
2023/02/06	2	44.83	0	0.00	44.70	2	4,616	0.04%
2023/02/03	4	45.63	40	45.93	45.55	-36	4,610	-0.78%
2023/02/01	18	45.35	1	45.50	45.50	17	4,585	0.37%
2023/01/30	40	44.30	1	44.10	44.50	39	4,570	0.85%
2023/01/17	1	42.00	1	42.25	42.10	0	4,472	0.00%
2023/01/16	0	0.00	1	42.20	42.20	-1	4,562	-0.02%
2023/01/12	0	0.00	21	42.70	42.55	-21	4,600	-0.46%
2023/01/09	2	44.30	3	43.38	44.25	-1	4,683	-0.02%
2023/01/06	1	42.40	10	42.35	42.50	-9	4,652	-0.19%
2023/01/05	0	0.00	3	42.25	41.65	-3	4,758	-0.06%
2022/12/30	0	0.00	5	41.40	40.80	-5	4,942	-0.10%
2022/12/29	0	0.00	1	40.80	41.00	-1	5,014	-0.02%
2022/12/28	3.3	41.18	0	0.00	40.75	3.3	5,203	0.06%
2022/12/27	24	42.29	2	42.18	42.15	22	5,257	0.42%
2022/12/26	0	0.00	1	41.95	41.80	-1	5,361	-0.02%
2022/12/23	1	41.10	0	0.00	41.80	1	5,471	0.02%
2022/12/21	0	0.00	1	42.00	41.65	-1	5,752	-0.02%
2022/12/20	3	42.68	1	42.15	41.85	2	6,069	0.03%
2022/12/19	1	43.20	1	43.65	43.40	0	6,280	0.00%
2022/12/16	1	43.60	0	0.00	43.65	1	6,368	0.02%
2022/12/14	0	0.00	2	44.33	44.80	-2	6,467	-0.03%
2022/12/13	1	43.85	0	0.00	43.85	1	6,483	0.02%
2022/12/12	2	43.85	0	0.00	43.75	2	6,505	0.03%
2022/12/09	3	44.73	1	45.10	44.25	2	6,550	0.03%
2022/12/08	1	44.85	1	44.60	44.85	0	6,563	0.00%
2022/12/07	10	45.13	4	44.75	44.75	6	6,595	0.09%
2022/12/06	5	46.43	0	0.00	46.00	5	6,609	0.08%
2022/12/02	6	47.56	4	47.49	47.60	2	6,622	0.03%
2022/12/01	4	47.73	3	47.53	47.70	1	6,644	0.02%
2022/11/30	4	45.85	0	0.00	45.95	4	6,594	0.06%
2022/11/29	1	45.20	0.5	45.20	45.20	0.5	6,728	0.01%
2022/11/25	0	0.00	1	46.55	45.90	-1	6,802	-0.01%
2022/11/24	0	0.00	8	46.40	46.50	-8	6,820	-0.12%
2022/11/23	10	46.11	7	45.47	45.20	3	6,795	0.04%
2022/11/22	9	45.57	13.3	45.75	45.65	-4.3	6,842	-0.06%
2022/11/21	0	0.00	8	46.11	45.85	-8	7,128	-0.11%
2022/11/18	4	46.06	6	46.25	45.65	-2	7,432	-0.03%
2022/11/17	14	45.83	2	45.95	46.20	12	7,423	0.16%
2022/11/16	9	45.83	6	45.77	46.10	3	7,464	0.04%
2022/11/15	16	45.64	14	45.66	46.00	2	7,430	0.03%
2022/11/14	4	44.90	7	45.31	45.00	-3	7,468	-0.04%
2022/11/11	17	45.13	5	45.08	44.75	12	7,530	0.16%
2022/11/10	3	43.65	0	0.00	43.80	3	7,430	0.04%
2022/11/09	1	42.85	141.1	42.77	43.00	-140.1	7,527	-1.86%	大賣/鉅額交易
2022/11/08	1	42.60	71	42.43	42.25	-70	7,570	-0.92%
2022/11/07	9.3	42.22	8	42.04	42.35	1.3	7,805	0.02%
2022/11/04	1.3	41.64	4	42.06	42.20	-2.8	8,032	-0.03%
2022/11/03	0	0.00	10	41.30	41.40	-10	8,027	-0.12%
2022/11/02	13	41.28	15	40.71	41.00	-2	8,098	-0.02%
2022/11/01	15	40.33	5	39.86	40.20	10	8,034	0.12%
2022/10/31	60	39.95	0	0.00	39.90	60	8,129	0.74%
2022/10/28	9	39.42	8.2	39.03	39.05	0.8	8,131	0.01%
2022/10/27	160	39.74	10	39.46	39.95	150	8,121	1.85%	大買/鉅額交易
2022/10/25	3	38.57	5	38.86	38.30	-2	8,072	-0.02%
2022/10/24	1	40.00	0	0.00	38.95	1	8,111	0.01%
2022/10/21	4	38.66	5	38.80	39.05	-1	8,078	-0.01%
2022/10/20	5	39.20	5.3	39.46	38.70	-0.3	8,089	0.00%
2022/10/19	10	39.22	11	39.61	39.00	-1	8,105	-0.01%
2022/10/18	3	39.45	6	39.72	39.55	-3	8,090	-0.04%
2022/10/17	10	38.90	12	37.82	39.80	-2	8,162	-0.02%
2022/10/14	1	37.85	4	38.43	38.95	-3	8,231	-0.04%
2022/10/13	6	37.37	2	38.03	36.40	4	8,282	0.05%
2022/10/12	2	38.98	1	38.75	38.70	1	8,242	0.01%
2022/10/11	9	38.41	7	38.46	38.40	2	8,291	0.02%
2022/10/07	1	40.65	4	40.53	40.60	-3	8,336	-0.04%
2022/10/06	3	41.12	0	0.00	41.10	3	8,352	0.04%
2022/10/05	5	41.45	7	41.51	40.80	-2	8,345	-0.02%
2022/10/04	4	39.84	4	39.80	39.90	0	8,311	0.00%
2022/10/03	6	38.43	6	38.18	38.60	0	8,391	0.00%
2022/09/30	1	37.80	5	37.76	39.45	-4	8,407	-0.05%
2022/09/29	2	38.68	4	38.68	38.30	-2	8,428	-0.02%
2022/09/28	3	38.30	17	39.30	37.90	-14	8,439	-0.17%
2022/09/27	7.3	38.71	22	38.67	40.30	-14.8	8,331	-0.18%
2022/09/26	7.3	40.82	3	41.45	40.15	4.3	8,083	0.05%
2022/09/23	6.1	45.02	0	0.00	44.60	6.1	7,976	0.08%
2022/09/22	13	44.72	0	0.00	45.80	13	7,992	0.16%
2022/09/21	5	45.59	0	0.00	45.35	5	7,978	0.06%
2022/09/20	2	47.10	0	0.00	46.60	2	7,971	0.03%
2022/09/19	1	47.00	0	0.00	46.80	1	8,015	0.01%
2022/09/16	3	47.65	0	0.00	47.25	3	8,045	0.04%
2022/09/15	1	48.75	0	0.00	48.25	1	8,114	0.01%
2022/09/13	1	49.10	1	49.90	48.90	0	8,228	0.00%
2022/09/12	1	48.90	0	0.00	49.30	1	8,309	0.01%
2022/09/08	3	47.47	3	48.00	48.00	0	8,404	0.00%
2022/09/07	1	46.70	0	0.00	46.50	1	8,480	0.01%
2022/09/06	2	47.30	1	47.45	47.30	1	8,494	0.01%
2022/09/05	2	49.10	9	48.79	48.50	-7	8,483	-0.08%
2022/09/02	2	51.25	1	51.60	51.00	1	8,479	0.01%
2022/09/01	2.1	51.35	1	50.90	51.10	1.1	8,484	0.01%
2022/08/31	2	51.40	3	51.70	52.20	-1	8,464	-0.01%
2022/08/30	2	51.65	1	51.50	52.00	1	8,477	0.01%
2022/08/29	9	50.77	2	50.60	50.70	7	8,441	0.08%
2022/08/26	18	53.46	2	53.70	52.70	16	8,393	0.19%
2022/08/25	11	52.94	11	52.71	53.60	0	8,176	0.00%
2022/08/24	2	50.65	2	50.90	50.30	0	7,970	0.00%
2022/08/23	2	50.20	0	0.00	50.70	2	8,204	0.02%
2022/08/22	1	51.00	0	0.00	50.80	1	8,484	0.01%
2022/08/19	8	52.03	5.1	51.82	51.60	2.9	8,626	0.03%
2022/08/18	3	50.97	5	51.24	51.50	-2	8,886	-0.02%
2022/08/17	5	50.88	0	51.40	50.90	5	8,984	0.06%
2022/08/16	16	51.05	6	51.43	51.00	10	9,064	0.11%
2022/08/15	0	50.20	3	50.10	50.20	-3	8,954	-0.03%
2022/08/12	5	50.40	12	50.40	50.30	-7	8,964	-0.08%
2022/08/11	15	49.68	47.1	49.39	49.60	-32.1	8,792	-0.37%
2022/08/09	0	0.00	5.2	47.00	47.10	-5.2	8,845	-0.06%
2022/08/08	10	45.68	2	45.95	45.95	8	9,344	0.09%
2022/08/05	15	45.77	10	46.06	46.50	5	9,800	0.05%
2022/08/04	2	44.55	1	44.10	45.30	1	9,801	0.01%
2022/08/03	0.2	45.43	1	45.10	45.10	-0.8	9,954	-0.01%
2022/08/02	4.1	45.39	1	45.60	45.45	3.1	10,187	0.03%
2022/07/29	1	48.20	0.1	47.90	47.75	1	10,543	0.01%
2022/07/26	0	0.00	1	46.05	45.90	-1	10,981	-0.01%
2022/07/22	20	48.24	0	0.00	48.10	20	11,136	0.18%
2022/07/21	6	48.43	1.2	48.46	48.95	4.8	11,207	0.04%
2022/07/20	5	47.52	2.5	47.86	47.25	2.5	11,225	0.02%
2022/07/19	12	46.35	1	46.45	46.55	11	11,345	0.10%
2022/07/18	0	0.00	19.4	48.10	48.20	-19.4	11,402	-0.17%
2022/07/15	0.6	47.00	53	47.28	47.55	-52.4	11,364	-0.46%
2022/07/14	0	0.00	3	45.60	46.15	-3	11,335	-0.03%
2022/07/13	1	44.85	1	45.65	44.80	0	11,443	0.00%
2022/07/12	7	44.84	3	44.93	44.00	4	11,600	0.03%
2022/07/11	3	47.38	1	48.15	47.30	2	11,749	0.02%
2022/07/08	4	45.83	3	46.43	46.40	1	11,789	0.01%
2022/07/07	0	0.00	1	44.30	44.90	-1	11,800	-0.01%
2022/07/06	3	44.97	2	43.55	43.30	1	12,100	0.01%
2022/07/04	6	44.91	5	44.84	44.55	1	12,364	0.01%
2022/07/01	2	46.70	17	45.98	45.05	-15	12,365	-0.12%
2022/06/30	6.2	48.23	2	49.30	48.05	4.2	12,273	0.03%
2022/06/29	1	50.40	1	50.10	50.50	0	12,324	0.00%
2022/06/28	2	51.25	0	0.00	51.00	2	12,440	0.02%
2022/06/27	0.1	52.40	7	51.79	52.40	-6.9	12,592	-0.05%
2022/06/24	1	50.80	0	0.00	50.50	1	12,776	0.01%
2022/06/23	5	50.42	11	50.07	49.95	-6	13,229	-0.05%
2022/06/22	13	51.38	5	50.84	50.20	8	14,000	0.06%
2022/06/21	2.1	51.87	5	52.32	52.40	-2.9	14,530	-0.02%
2022/06/20	7.1	50.91	6.4	50.87	50.20	0.8	14,839	0.01%
2022/06/17	9.1	52.77	6	52.43	52.60	3.1	14,885	0.02%
2022/06/16	5.2	55.83	2.8	56.12	54.60	2.4	14,888	0.02%
2022/06/15	2.1	57.97	0	0.00	57.00	2.1	14,993	0.01%
2022/06/14	0	0.00	5	56.98	58.40	-5	15,309	-0.03%
2022/06/13	19.2	58.32	2	57.71	57.70	17.1	15,378	0.11%
2022/06/10	9	60.41	3	60.23	60.50	6	15,371	0.04%
2022/06/09	3	61.37	2.1	61.20	61.00	0.9	15,626	0.01%
2022/06/08	0.2	61.70	0	0.00	60.80	0.2	15,664	0.00%
2022/06/07	0	0.00	1	60.80	61.30	-1	15,905	-0.01%
2022/06/06	0.1	61.30	2	61.20	61.00	-2	16,035	-0.01%
2022/06/02	9.1	61.75	18	61.81	61.60	-8.9	16,288	-0.05%
2022/06/01	5	61.62	3	61.73	61.60	2	16,483	0.01%
2022/05/31	28.2	62.63	18	62.35	62.30	10.2	16,488	0.06%
2022/05/30	17.3	62.23	44	62.29	62.00	-26.7	16,441	-0.16%
2022/05/27	8.1	60.90	24	60.94	60.70	-16	16,268	-0.10%
2022/05/26	18.1	60.57	14	60.94	60.00	4.1	16,175	0.03%
2022/05/25	11.1	59.68	1	58.41	59.80	10	15,883	0.06%
2022/05/24	8.1	58.67	5	58.90	57.50	3.1	15,892	0.02%
2022/05/23	1	59.70	2	60.05	59.40	-1	15,785	-0.01%
2022/05/20	2	59.15	2	59.45	59.60	0	15,830	0.00%
2022/05/19	13	59.29	12	57.88	59.60	1	15,801	0.01%
2022/05/18	12	59.77	3	59.43	59.30	9	15,781	0.06%
2022/05/17	2	59.09	3	59.24	60.10	-1	15,738	-0.01%
2022/05/16	18	60.82	14.1	61.16	58.60	3.9	15,715	0.02%
2022/05/13	12	58.90	45.1	59.13	59.70	-33.1	15,340	-0.22%
2022/05/12	8	56.10	6	55.97	55.50	2	15,166	0.01%
2022/05/11	14	57.49	13	57.58	56.90	1	15,825	0.01%
2022/05/10	21	55.72	15.3	55.98	58.00	5.8	16,239	0.04%
2022/05/09	33	56.87	46	56.66	56.60	-13	16,322	-0.08%
2022/05/06	26	55.29	11	55.48	55.50	15	16,342	0.09%
2022/05/05	33	57.08	43	57.22	57.80	-10	16,717	-0.06%
2022/05/04	13	55.98	11	56.85	55.60	2	16,714	0.01%
2022/05/03	0	55.00	6	55.50	55.50	-6	16,822	-0.04%
2022/04/29	26	55.20	4	54.68	54.30	22	17,101	0.13%
2022/04/28	5	54.72	8.1	54.94	54.70	-3.1	17,318	-0.02%
2022/04/27	8	51.96	8	52.56	53.80	0	17,354	0.00%
2022/04/26	1.1	55.57	5	55.38	54.70	-3.9	17,287	-0.02%
2022/04/25	11	54.89	20	55.29	54.20	-9	17,357	-0.05%
2022/04/22	13.1	58.79	3	58.40	57.90	10.1	17,523	0.06%
2022/04/21	2	60.20	18	59.64	59.90	-16	17,766	-0.09%
2022/04/20	2.1	59.54	2	59.50	58.90	0.1	18,011	0.00%
2022/04/19	5	59.98	4	60.00	59.30	1	18,412	0.01%
2022/04/18	28	59.32	11	59.34	59.00	17	18,403	0.09%
2022/04/15	5	59.04	6	59.40	58.40	-1	18,432	-0.01%
2022/04/14	7	61.43	4	61.70	60.80	3	18,655	0.02%
2022/04/13	4	61.83	6	62.33	62.40	-2	18,634	-0.01%
2022/04/12	25	61.43	8	61.78	60.90	17	18,821	0.09%
2022/04/11	26	64.15	8	63.59	62.60	18	18,728	0.10%
2022/04/08	2	68.05	3	68.10	68.00	-1	18,893	-0.01%
2022/04/07	3	68.67	2	68.90	68.00	1	18,970	0.01%
2022/04/06	1	67.90	2	68.20	69.40	-1	19,232	-0.01%
2022/04/01	9	67.82	4	68.28	69.00	5	19,662	0.03%
2022/03/31	12	69.03	4	69.00	68.90	8	19,841	0.04%
2022/03/30	14	70.01	16	70.08	69.80	-2	19,946	-0.01%
2022/03/29	3	69.90	10	70.41	70.00	-7	20,416	-0.03%
2022/03/28	19	68.61	6	69.45	70.50	13	20,327	0.06%
2022/03/25	50.1	72.37	34	72.63	71.10	16.1	20,092	0.08%
2022/03/24	66	76.77	31	76.03	76.30	35	19,374	0.18%
2022/03/23	18	78.63	35.1	78.65	79.00	-17.1	19,064	-0.09%
2022/03/22	24	76.58	15	77.06	77.20	9	19,631	0.05%
2022/03/21	2	76.65	11	76.16	75.80	-9	19,753	-0.05%
2022/03/18	13	75.09	18	75.23	75.30	-5	20,122	-0.02%
2022/03/17	4	74.28	17.1	74.07	74.90	-13.1	20,327	-0.06%
2022/03/16	11	71.08	7	70.40	70.40	4	20,662	0.02%
2022/03/15	6	70.87	9	70.49	70.20	-3	21,408	-0.01%
2022/03/14	17	72.99	17	72.86	72.50	0	23,269	0.00%
2022/03/11	11	70.69	12	70.94	71.40	-1	23,531	0.00%
2022/03/10	20	71.95	12	71.98	71.70	8	24,096	0.03%
2022/03/09	5.1	68.48	8	69.26	68.60	-2.9	24,579	-0.01%
2022/03/08	10	69.69	12	70.69	68.10	-2	25,744	-0.01%
2022/03/07	6	73.07	1	72.00	72.00	5	27,870	0.02%
2022/03/04	1	75.82	1	77.00	76.50	0	30,560	0.00%
2022/03/03	7	77.10	5	77.18	77.40	2	32,162	0.01%
2022/03/02	12	75.39	2	75.85	76.30	10	33,425	0.03%
2022/03/01	1	74.30	3	73.67	75.20	-2	35,505	-0.01%
2022/02/25	4	72.35	3	72.73	72.40	1	37,159	0.00%
2022/02/24	5	72.84	1	71.90	71.50	4	37,706	0.01%
2022/02/23	1	75.50	0	0.00	75.80	1	38,556	0.00%
2022/02/22	4.1	74.97	5	75.70	74.90	-0.9	38,753	0.00%
2022/02/21	1	77.40	1	77.40	77.30	0	38,827	0.00%
2022/02/18	1	76.00	13	76.09	78.30	-12	39,120	-0.03%
2022/02/17	8	77.45	7	77.74	77.00	1	39,815	0.00%
2022/02/16	22	79.11	1	78.70	78.10	21	39,830	0.05%
2022/02/15	5	78.84	3	78.63	77.80	2	40,095	0.00%
2022/02/14	16.1	78.14	24	78.49	77.80	-7.9	40,215	-0.02%
2022/02/11	15.1	79.03	26.1	79.82	79.70	-11	40,771	-0.03%
2022/02/10	19.1	77.02	15	77.25	78.10	4.1	40,750	0.01%
2022/02/09	36	75.00	42	74.79	74.70	-6	40,664	-0.01%
2022/02/08	7	72.60	8	72.88	73.00	-1	41,039	0.00%
2022/02/07	214	72.09	260	72.51	73.40	-46	40,868	-0.11%	大買/大賣/
2022/01/26	136	75.10	95	75.47	76.80	41	40,695	0.10%	大買/
2022/01/25	2	76.45	4	76.10	75.40	-2	41,051	0.00%
2022/01/24	4	74.68	17.1	74.39	75.30	-13.1	41,508	-0.03%
2022/01/21	20	75.04	13	75.41	73.10	7	41,929	0.02%
2022/01/20	11	76.99	3	76.27	77.60	8	41,885	0.02%
2022/01/19	9	77.16	2	77.40	77.10	7	41,826	0.02%
2022/01/18	8	79.40	3	79.17	78.60	5	41,937	0.01%
2022/01/17	23	79.55	18	79.27	79.30	5	41,950	0.01%
2022/01/14	16	77.64	8	77.40	78.10	8	42,033	0.02%
2022/01/13	16	79.53	9	79.73	79.60	7	42,427	0.02%
2022/01/12	31	80.26	14	79.66	78.20	17	42,420	0.04%
2022/01/11	15	79.19	12	79.00	78.30	3	42,167	0.01%
2022/01/10	5	79.64	13	80.00	80.00	-8	42,243	-0.02%
2022/01/07	54	78.81	82	78.94	78.50	-28	42,337	-0.07%
2022/01/06	2	81.80	3	82.17	82.90	-1	41,989	0.00%
2022/01/05	4	83.80	5	83.38	82.50	-1	42,144	0.00%
2022/01/04	3.6	85.19	10	85.35	85.50	-6.4	42,220	-0.02%
2022/01/03	47.4	86.32	26	85.73	84.80	21.4	42,114	0.05%
2021/12/30	34	85.53	9	85.31	85.50	25	42,011	0.06%
2021/12/29	16.4	85.52	16	85.36	85.00	0.4	42,044	0.00%
2021/12/28	6	84.78	11	85.12	84.20	-5	41,934	-0.01%
2021/12/27	18	84.34	7	84.73	84.70	11	41,756	0.03%
2021/12/24	11	84.04	20	83.27	82.50	-9	41,692	-0.02%
2021/12/23	47	84.29	57	84.44	83.20	-10	41,679	-0.02%
2021/12/22	4	81.93	6	81.75	81.00	-2	41,410	0.00%
2021/12/21	13	81.09	6.2	81.06	81.20	6.8	41,428	0.02%
2021/12/20	4	82.35	2	82.60	82.20	2	41,361	0.00%
2021/12/17	24	83.00	7	82.36	82.40	17	41,536	0.04%
2021/12/16	48	85.09	70	84.99	84.50	-22	41,773	-0.05%
2021/12/15	2	81.80	14.3	81.75	81.80	-12.3	41,044	-0.03%
2021/12/14	17	81.01	16	81.22	81.60	1	41,013	0.00%
2021/12/13	14	83.44	21	83.30	82.80	-7	40,747	-0.02%
2021/12/10	29	85.09	23.8	85.04	84.90	5.2	40,474	0.01%
2021/12/09	30	86.17	80	85.45	84.60	-50	39,901	-0.13%
2021/12/08	72	87.95	77.3	87.91	88.40	-5.3	39,235	-0.01%
2021/12/07	11	83.56	25	83.46	84.30	-14	37,600	-0.04%
2021/12/06	44	83.94	16.6	84.40	83.30	27.4	37,365	0.07%
2021/12/03	36.8	86.21	31.2	86.02	86.50	5.6	37,287	0.01%
2021/12/02	92.1	86.61	124	85.33	85.40	-31.9	37,252	-0.09%	大賣/
2021/12/01	162.1	86.37	139.1	86.24	86.70	23	36,316	0.06%	大買/大賣/
2021/11/30	1,173	85.08	1,165	85.96	81.80	8	34,565	0.02%	大買/大賣/
2021/11/29	207.6	81.06	229	81.53	84.90	-21.4	32,731	-0.07%	大買/大賣/
2021/11/26	61	78.18	43	77.59	77.20	18	31,324	0.06%
2021/11/25	1,499.5	77.47	1,429	77.49	79.70	70.5	30,253	0.23%	大買/大賣/
2021/11/24	2,278	76.27	2,303.6	76.33	76.40	-25.6	28,302	-0.09%	大買/大賣/
2021/11/23	55	69.89	16	69.77	69.50	39	27,223	0.14%
2021/11/22	29	70.33	29.2	70.67	71.20	-0.2	27,501	0.00%
2021/11/19	2.1	67.27	2	67.60	67.30	0.1	27,702	0.00%
2021/11/18	17	68.76	25.7	68.21	67.70	-8.7	27,758	-0.03%
2021/11/17	9	68.32	15	68.87	68.90	-6	27,904	-0.02%
2021/11/16	22	69.26	21	69.46	68.20	1	27,849	0.00%
2021/11/15	4.1	67.82	12.3	67.61	67.40	-8.2	27,355	-0.03%
2021/11/12	17	67.42	10	67.56	66.80	7	27,411	0.03%
2021/11/11	20	68.67	81	68.57	68.60	-61	27,191	-0.22%
2021/11/10	89.1	69.98	106.3	69.95	69.60	-17.2	27,049	-0.06%	大賣/
2021/11/09	37	68.54	36	68.78	68.30	1	26,377	0.00%
2021/11/08	11.1	67.40	18	68.40	66.60	-6.9	25,834	-0.03%
2021/11/05	155	67.60	56	68.39	66.30	99	25,599	0.39%	大買/
2021/11/04	6	65.01	12.1	64.89	64.70	-6.1	25,211	-0.02%
2021/11/03	10	64.23	10	64.22	64.10	0	25,388	0.00%
2021/11/02	22	66.25	24.2	65.71	65.50	-2.2	25,396	-0.01%
2021/11/01	40.4	67.53	16	67.38	68.00	24.4	25,138	0.10%
2021/10/29	16.2	63.84	33	64.46	64.20	-16.8	24,825	-0.07%
2021/10/28	3	62.90	3	62.27	61.60	0	24,286	0.00%
2021/10/27	3	61.63	6	61.92	62.10	-3	24,335	-0.01%
2021/10/26	10	61.55	6	61.78	61.20	4	24,811	0.02%
2021/10/25	8	61.10	7	61.30	61.60	1	25,087	0.00%
2021/10/22	18	61.96	23	62.11	62.00	-5	25,756	-0.02%
2021/10/21	45	61.56	42.2	61.95	60.50	2.8	26,940	0.01%
2021/10/20	11	58.35	13.3	58.58	58.30	-2.3	27,151	-0.01%
2021/10/19	12	57.17	13	57.53	57.10	-1	27,572	0.00%
2021/10/18	13	57.04	2.2	57.16	56.80	10.8	28,329	0.04%
2021/10/15	3.3	57.82	18	58.09	58.80	-14.7	28,865	-0.05%
2021/10/14	5	55.02	9	55.52	55.10	-4	29,007	-0.01%
2021/10/13	20	56.40	6	56.38	54.90	14	29,386	0.05%
2021/10/12	30	59.70	30	59.85	57.70	0	29,393	0.00%
2021/10/08	19	61.23	15	61.07	61.30	4	29,452	0.01%
2021/10/07	24	60.95	25	61.19	62.10	-1	29,875	0.00%
2021/10/06	4	59.38	2	60.30	58.50	2	31,380	0.01%
2021/10/05	16	57.97	34.1	58.00	60.40	-18.1	32,249	-0.06%
2021/10/04	7	59.31	72	61.66	58.20	-65	32,428	-0.20%
2021/10/01	10	61.42	15	61.22	60.50	-5	33,205	-0.02%
2021/09/30	8	63.06	22	63.42	63.60	-14	34,625	-0.04%
2021/09/29	18	63.73	35	63.64	63.20	-17	34,630	-0.05%
2021/09/28	18	67.41	3	68.17	67.10	15	34,636	0.04%
2021/09/27	19	68.65	31	69.25	68.10	-12	34,805	-0.03%
2021/09/24	14.1	70.08	25	70.08	69.00	-10.9	35,209	-0.03%
2021/09/23	69	70.40	56	70.78	69.60	13	35,387	0.04%
2021/09/22	31	68.99	17	69.45	69.30	14	35,842	0.04%
2021/09/17	31	68.02	30	69.09	69.40	1	36,073	0.00%
2021/09/16	12	68.92	5	68.74	69.00	7	36,748	0.02%
2021/09/15	4	67.13	11	67.38	67.10	-7	37,667	-0.02%
2021/09/14	24	68.65	20	69.00	68.10	4	39,322	0.01%
2021/09/13	33	68.81	18	68.87	68.30	15	40,604	0.04%
2021/09/10	37	66.91	45	67.37	69.30	-8	41,229	-0.02%
2021/09/09	6	66.97	7	66.70	67.00	-1	43,160	0.00%
2021/09/08	36	66.08	28	65.93	65.00	8	43,523	0.02%
2021/09/07	49	69.00	24	69.56	68.60	25	43,238	0.06%
2021/09/06	54	71.13	57	71.03	70.60	-3	42,950	-0.01%
2021/09/03	17	70.83	41	70.91	72.00	-24	42,853	-0.06%
2021/09/02	62	72.46	90	72.93	68.80	-28	43,072	-0.07%
2021/09/01	5.1	70.07	10	69.71	70.70	-4.9	42,978	-0.01%
2021/08/31	20	70.11	35	70.12	70.40	-15	43,744	-0.03%
2021/08/30	14	69.98	5	69.56	69.60	9	43,580	0.02%
2021/08/27	42.1	70.23	36.3	69.73	68.70	5.8	43,718	0.01%
2021/08/26	21	69.74	18	70.03	70.20	3	43,464	0.01%
2021/08/25	103	68.18	70	68.31	68.70	33	42,798	0.08%	大買/
2021/08/24	16	65.10	23	65.16	64.60	-7	41,825	-0.02%
2021/08/23	33	64.74	25	64.81	64.90	8	41,991	0.02%
2021/08/20	48	62.30	61	62.08	62.00	-13	42,002	-0.03%
2021/08/19	18	61.14	31	61.20	60.00	-13	42,029	-0.03%
2021/08/18	29	58.56	22.1	57.78	60.30	6.9	42,809	0.02%
2021/08/17	18	58.30	22	58.03	56.00	-4	42,930	-0.01%
2021/08/16	19	59.75	18	60.07	59.20	1	42,830	0.00%
2021/08/13	18	61.36	12	60.93	59.80	6	42,736	0.01%
2021/08/12	7	62.97	9	63.04	63.00	-2	42,761	0.00%
2021/08/11	23	62.86	20.1	63.07	63.00	2.9	42,854	0.01%
2021/08/10	29	64.46	21	63.97	62.70	8	42,903	0.02%
2021/08/09	27.2	67.10	10.3	67.67	65.50	16.9	43,104	0.04%
2021/08/06	13	69.69	10	69.84	69.30	3	43,250	0.01%
2021/08/05	1	71.10	14.3	71.21	71.60	-13.3	43,441	-0.03%
2021/08/04	17	70.50	14	71.21	69.70	3	43,842	0.01%
2021/08/03	30.1	68.90	13	69.52	69.00	17.1	43,935	0.04%
2021/08/02	12	68.97	12	69.73	68.70	0	44,212	0.00%
2021/07/30	19	71.37	23	71.73	69.80	-4	44,358	-0.01%
2021/07/29	11	68.95	38	69.56	71.80	-27	44,148	-0.06%
2021/07/28	200	66.50	152	66.55	67.60	48	44,340	0.11%	大買/大賣/
2021/07/27	195.1	73.52	163	74.14	71.70	32.1	44,608	0.07%	大買/大賣/
2021/07/26	29	70.46	46.7	70.74	71.20	-17.7	43,726	-0.04%
2021/07/23	58	69.45	35.1	69.36	67.90	23	43,313	0.05%
2021/07/22	42	69.10	78.4	69.95	69.30	-36.4	43,250	-0.08%
2021/07/21	27	67.25	32	67.74	66.40	-5	43,084	-0.01%
2021/07/20	19	66.51	15	66.27	65.10	4	44,059	0.01%
2021/07/19	12	66.99	20	67.14	67.10	-8	45,994	-0.02%
2021/07/16	8.1	65.08	32.2	64.97	65.10	-24.1	47,289	-0.05%
2021/07/15	13	65.63	5	66.62	65.50	8	50,274	0.02%
2021/07/14	42	67.41	31.1	67.08	66.50	11	51,027	0.02%
2021/07/13	165	68.71	131	68.76	67.10	34	50,995	0.07%	大買/大賣/
2021/07/12	54	66.65	55	66.58	67.70	-1	49,305	0.00%
2021/07/09	11.3	64.21	9	64.28	63.90	2.3	48,631	0.00%
2021/07/08	69.1	65.55	109	65.81	64.20	-40	49,415	-0.08%	大賣/
2021/07/07	43	65.03	88	64.51	65.70	-45	49,823	-0.09%
2021/07/06	13	61.20	8	61.03	60.70	5	49,067	0.01%
2021/07/05	24.1	62.23	25	62.23	62.00	-0.9	50,883	0.00%
2021/07/02	20	60.20	33.1	60.51	61.30	-13.1	51,926	-0.03%
2021/07/01	37	59.07	36.6	59.18	58.80	0.4	52,148	0.00%
2021/06/30	43	61.74	35.1	62.17	61.10	7.9	51,772	0.02%
2021/06/29	118.6	63.05	94	62.63	62.00	24.6	51,477	0.05%	大買/
2021/06/28	53	61.06	63.1	61.14	61.00	-10.1	50,641	-0.02%
2021/06/25	41	61.62	44.5	61.78	60.90	-3.5	50,287	-0.01%
2021/06/24	197	63.09	184	63.15	62.80	13	49,465	0.03%	大買/大賣/
2021/06/23	129	62.32	159	61.96	64.50	-30	48,366	-0.06%	大買/大賣/
2021/06/22	159.2	60.95	144	60.84	59.60	15.2	46,598	0.03%	大買/大賣/
2021/06/21	51.2	58.42	49	58.56	59.20	2.2	45,198	0.00%
2021/06/18	240.2	59.00	243.1	59.25	58.00	-2.9	44,400	-0.01%	大買/大賣/
2021/06/17	43	54.66	69	54.92	56.50	-26	42,212	-0.06%
2021/06/16	27	53.84	14	54.01	53.20	13	41,615	0.03%
2021/06/15	34	53.96	22.2	54.38	54.50	11.8	41,494	0.03%
2021/06/11	26	54.03	43	54.74	53.70	-17	41,405	-0.04%
2021/06/10	74	55.63	74	55.87	55.10	0	41,386	0.00%
2021/06/09	55	54.57	58	54.80	54.50	-3	40,538	-0.01%
2021/06/08	82.2	54.27	58.2	54.42	53.40	24	39,603	0.06%
2021/06/07	21	50.55	37	51.35	52.30	-16	38,610	-0.04%
2021/06/04	29.2	52.08	15	52.23	51.50	14.2	38,533	0.04%
2021/06/03	55	51.74	102	51.89	52.70	-47	38,248	-0.12%	大賣/
2021/06/02	84	51.47	99	52.24	50.70	-15	37,984	-0.04%
2021/06/01	61	51.64	30	52.39	51.60	31	37,889	0.08%
2021/05/28	22	51.22	26	51.30	50.80	-4	37,541	-0.01%
2021/05/27	31	49.94	37.1	50.08	50.00	-6.1	37,595	-0.02%
2021/05/26	99	51.10	39	50.98	49.65	60	38,069	0.16%
2021/05/25	77	48.03	100	48.06	49.35	-23	37,991	-0.06%
2021/05/24	12	44.52	9	44.27	44.90	3	37,818	0.01%
2021/05/21	18	43.84	17	43.81	44.10	1	37,958	0.00%
2021/05/20	23.1	44.52	15	44.76	42.90	8.1	38,330	0.02%
2021/05/19	40.1	44.70	34	44.66	45.55	6.1	38,318	0.02%
2021/05/18	35	44.33	24	44.07	45.15	11	38,251	0.03%
2021/05/17	119	42.45	115	42.22	41.35	4	38,136	0.01%	大買/大賣/
2021/05/14	23	45.25	17	45.48	44.45	6	37,652	0.02%
2021/05/13	40.1	44.61	91	45.75	46.10	-51	37,223	-0.14%
2021/05/12	26	46.98	38	46.30	45.20	-12	36,716	-0.03%
2021/05/11	16	48.72	34	48.79	48.10	-18	35,969	-0.05%
2021/05/10	19.1	52.36	39.1	52.51	51.50	-20	35,516	-0.06%
2021/05/07	36.2	53.59	23	53.35	54.70	13.2	35,156	0.04%
2021/05/06	27.1	52.21	467	50.43	51.20	-440	34,824	-1.26%	大賣/鉅額交易
2021/05/05	54.1	53.74	40.2	53.54	51.80	13.9	34,990	0.04%
2021/05/04	494.2	55.88	74	54.02	55.20	420.2	34,372	1.22%	大買/鉅額交易
2021/05/03	114.1	57.85	93	57.29	54.90	21.1	33,362	0.06%	大買/
2021/04/29	15	57.91	51	57.21	58.00	-36	32,885	-0.11%
2021/04/28	38	57.87	87	57.21	56.90	-49	32,626	-0.15%
2021/04/27	127	56.98	28.3	56.74	56.10	98.7	32,409	0.30%	大買/
2021/04/26	165	60.04	794	60.29	58.80	-629	31,778	-1.98%	大買/大賣/鉅額交易
2021/04/23	1,092.5	58.03	386	57.54	58.30	706.5	30,344	2.33%	大買/大賣/鉅額交易
2021/04/22	183.4	56.70	187	56.62	53.00	-3.6	29,151	-0.01%	大買/大賣/
2021/04/21	8,737	57.76	9,442.8	57.81	56.40	-705.8	27,746	-2.54%	大買/大賣/鉅額交易
2021/04/20	748	52.79	76.1	51.66	52.90	671.9	24,892	2.70%	大買/鉅額交易
2021/04/19	50	47.31	49.2	47.55	48.15	0.8	23,884	0.00%
2021/04/16	22	46.58	26	46.51	46.15	-4	23,470	-0.02%
2021/04/15	56	46.23	65	46.21	46.50	-9	23,342	-0.04%
2021/04/14	203.2	46.51	219	45.80	46.55	-15.8	23,124	-0.07%	大買/大賣/
2021/04/13	117.1	51.08	104.9	50.26	48.20	12.2	22,165	0.05%	大買/大賣/
2021/04/12	37	49.29	114.1	49.55	48.60	-77.1	20,842	-0.37%	大賣/
2021/04/09	187.1	49.12	125	48.93	48.55	62.1	20,153	0.31%	大買/大賣/
2021/04/08	401.4	47.49	404.3	47.68	48.00	-2.9	18,280	-0.02%	大買/大賣/
2021/04/07	6.1	43.53	22.3	43.44	43.65	-16.2	17,193	-0.09%
2021/04/06	25	42.25	97	42.19	42.45	-72	17,560	-0.41%
2021/04/01	26	41.75	1	42.20	41.75	25	17,712	0.14%
2021/03/31	1	41.75	48	41.99	42.20	-47	17,669	-0.27%
2021/03/30	2	41.25	4	41.33	41.25	-2	17,764	-0.01%
2021/03/29	10	41.42	1	41.60	41.60	9	18,033	0.05%
2021/03/26	16	41.12	6	40.98	41.15	10	18,784	0.05%
2021/03/25	11.6	41.08	16	41.26	41.05	-4.4	18,873	-0.02%
2021/03/24	0	0.00	21	40.87	41.00	-21	19,006	-0.11%
2021/03/23	66	41.77	21	41.60	41.15	45	19,321	0.23%
2021/03/22	41	41.56	40	41.76	41.60	1	19,501	0.01%
2021/03/19	6.3	41.56	0	0.00	41.55	6.3	19,841	0.03%
2021/03/18	60	42.72	3	42.52	42.20	57	20,037	0.28%
2021/03/17	36.2	43.38	12	43.37	43.00	24.2	20,750	0.12%
2021/03/16	24	42.54	7.5	42.66	43.30	16.5	21,165	0.08%
2021/03/15	0	0.00	1	41.40	41.55	-1	23,087	0.00%
2021/03/12	7	41.16	5	41.16	41.25	2	24,180	0.01%
2021/03/11	10	41.06	25	41.11	41.15	-15	25,079	-0.06%
2021/03/10	30	40.56	2	40.40	40.30	28	27,227	0.10%
2021/03/09	7	40.46	4	40.95	40.80	3	28,202	0.01%
2021/03/08	12	42.02	30	42.69	41.60	-18	28,620	-0.06%
2021/03/05	25	40.73	26	40.95	40.85	-1	29,173	0.00%
2021/03/04	4	42.10	0	0.00	42.00	4	29,757	0.01%
2021/03/03	64	42.29	64	43.08	42.45	0	29,771	0.00%
2021/03/02	12	44.56	30	44.79	43.20	-18	29,757	-0.06%
2021/02/26	250	45.96	280	45.55	44.80	-30	29,441	-0.10%	大買/大賣/
2021/02/25	41	45.16	68.1	45.57	46.50	-27.1	28,947	-0.09%
2021/02/24	41	43.40	11	43.99	42.90	30	28,334	0.11%
2021/02/23	30	43.95	18.1	43.57	43.40	12	28,170	0.04%
2021/02/22	55	43.89	21	43.59	43.50	34	27,996	0.12%
2021/02/19	12	42.75	2	42.90	43.25	10	27,507	0.04%
2021/02/18	5	42.49	2	41.73	42.45	3	27,405	0.01%
2021/02/17	24	40.75	34	40.26	40.90	-10	27,170	-0.04%
2021/02/05	20	38.75	0	0.00	38.65	20	26,937	0.07%
2021/02/04	1	39.45	1	39.00	38.95	0	26,891	0.00%
2021/02/03	2	39.30	2	39.55	39.40	0	26,883	0.00%
2021/02/02	1	39.70	2	39.85	39.70	-1	26,830	0.00%
2021/02/01	4	38.90	4	39.03	39.00	0	26,794	0.00%
2021/01/29	2	40.73	4	40.11	40.00	-2	26,700	-0.01%
2021/01/28	7	40.98	9	40.93	41.00	-2	26,567	-0.01%
2021/01/27	22	41.35	9	41.83	41.45	13	26,466	0.05%
2021/01/26	2	39.98	3	40.12	40.20	-1	25,920	0.00%
2021/01/25	14	40.34	2	40.15	40.40	12	25,874	0.05%
2021/01/22	8	40.06	5.1	40.07	40.45	2.9	25,767	0.01%
2021/01/21	20	38.71	19	38.84	38.35	1	25,526	0.00%
2021/01/20	32	40.02	17	40.46	39.20	15	25,271	0.06%
2021/01/19	18.2	43.33	6	43.39	42.95	12.2	24,844	0.05%
2021/01/18	18	43.40	19	43.34	43.45	-1	24,675	0.00%
2021/01/15	134	44.91	128	45.00	43.85	6	24,390	0.02%	大買/大賣/
2021/01/14	6	43.98	4	43.76	43.35	2	23,214	0.01%
2021/01/13	12	43.10	21	43.19	43.20	-9	22,781	-0.04%
2021/01/12	3	42.65	9	42.22	41.90	-6	22,334	-0.03%
2021/01/11	11	42.74	13	42.49	42.95	-2	22,159	-0.01%
2021/01/08	3	41.78	13	41.88	42.00	-10	22,102	-0.05%
2021/01/07	12	42.40	3	42.40	42.00	9	22,321	0.04%
2021/01/06	3	41.73	2	42.25	41.55	1	22,178	0.00%
2021/01/05	11	41.48	40	42.07	42.25	-29	21,936	-0.13%
2021/01/04	32	42.19	60	42.30	41.80	-28	21,825	-0.13%
2020/12/31	10	43.18	8	43.56	42.80	2	21,588	0.01%
2020/12/30	37	44.09	18	44.32	43.65	19	21,398	0.09%
2020/12/29	107	43.70	123	43.81	43.90	-16	21,047	-0.08%	大買/大賣/
2020/12/28	16	41.37	51.5	42.09	42.65	-35.5	20,134	-0.18%
2020/12/25	29	42.30	8	41.91	41.70	21	19,751	0.11%
2020/12/24	25	42.37	22	42.43	42.20	3	19,574	0.02%
2020/12/23	26	42.47	9	42.79	42.60	17	19,383	0.09%
2020/12/22	33	42.87	22	43.05	41.80	11	19,094	0.06%
2020/12/21	4	41.13	5	40.97	41.50	-1	18,269	-0.01%
2020/12/18	2	41.65	5	41.10	41.10	-3	18,105	-0.02%
2020/12/17	12	41.43	35	41.40	41.10	-23	17,956	-0.13%
2020/12/16	19	42.80	24	42.67	42.50	-5	17,643	-0.03%
2020/12/15	7	42.01	24	42.41	41.60	-17	17,424	-0.10%
2020/12/14	48	43.94	9	43.73	43.40	39	17,103	0.23%
2020/12/11	101	44.71	90	44.35	44.25	11	16,861	0.07%	大買/
2020/12/10	25	44.78	72	44.70	44.05	-47	15,993	-0.29%
2020/12/09	702	47.83	709	47.94	45.70	-7	15,207	-0.05%	大買/大賣/
2020/12/08	161	44.81	109	44.83	45.70	52	13,020	0.40%	大買/大賣/
2020/12/07	70	44.17	71	43.61	43.05	-1	11,934	-0.01%
2020/12/04	377	43.32	625	43.16	44.30	-248	11,044	-2.25%	大買/大賣/鉅額交易
2020/12/03	296	42.30	29	41.83	42.55	267	8,896	3.00%	大買/鉅額交易
2020/12/02	12	38.94	27	38.93	38.70	-15	8,094	-0.19%
2020/12/01	18	38.80	13	38.88	38.70	5	7,662	0.07%
2020/11/30	68	38.27	30	38.68	37.75	38	7,067	0.54%
2020/11/27	1	36.15	0	0.00	36.20	1	6,504	0.02%
2020/11/26	14	35.99	33	36.23	36.25	-19	6,560	-0.29%
2020/11/25	4	35.05	16	35.33	35.25	-12	6,471	-0.19%
2020/11/24	5	35.52	21	35.94	35.40	-16	6,440	-0.25%
2020/11/23	27	35.69	45	35.57	35.95	-18	6,216	-0.29%
2020/11/20	1	34.25	12	34.28	34.35	-11	5,793	-0.19%
2020/11/19	14	33.84	8	34.15	33.85	6	5,733	0.10%
2020/11/17	6	33.60	2	33.63	33.50	4	5,675	0.07%
2020/11/16	0	0.00	5	33.08	33.15	-5	5,760	-0.09%
2020/11/13	1	32.85	0	0.00	32.80	1	5,827	0.02%
2020/11/12	3	32.65	4	33.00	32.55	-1	6,027	-0.02%
2020/11/11	0	0.00	2	32.98	32.85	-2	6,233	-0.03%
2020/11/10	4	32.50	0	0.00	32.55	4	6,234	0.06%
2020/11/09	0	0.00	12	32.80	32.55	-12	6,280	-0.19%
2020/11/06	3	32.63	4	32.69	32.40	-1	6,308	-0.02%
2020/11/05	0	0.00	3	33.00	32.70	-3	6,374	-0.05%
2020/11/03	5	32.65	5	32.76	32.90	0	6,647	0.00%
2020/11/02	7	31.89	15	32.22	32.50	-8	6,846	-0.12%
2020/10/30	5	32.00	2	31.70	31.65	3	6,946	0.04%
2020/10/29	6	32.03	2	32.28	32.35	4	7,069	0.06%
2020/10/28	12	33.18	0	0.00	32.85	12	7,182	0.17%
2020/10/27	12	33.29	0	0.00	33.40	12	7,980	0.15%
2020/10/26	13	33.62	1	33.55	33.55	12	8,108	0.15%
2020/10/23	7	33.95	0	0.00	33.90	7	8,170	0.09%
2020/10/22	3	34.55	20	34.71	34.20	-17	8,650	-0.20%
2020/10/21	6	34.12	0	0.00	34.00	6	8,799	0.07%
2020/10/20	23	34.40	0	0.00	34.10	23	8,904	0.26%
2020/10/19	5	34.50	1	34.45	34.50	4	8,956	0.04%
2020/10/16	19	34.91	7	35.18	34.50	12	8,991	0.13%
2020/10/15	14	35.71	14	35.73	35.60	0	8,927	0.00%
2020/10/14	0	0.00	5	34.14	34.25	-5	8,613	-0.06%
2020/10/13	9	33.34	0	0.00	33.45	9	8,718	0.10%
2020/10/12	5	33.59	0	0.00	33.50	5	8,986	0.06%
2020/10/08	1	34.45	4	34.50	34.20	-3	9,028	-0.03%
2020/10/07	0	0.00	16	34.30	34.40	-16	9,079	-0.18%
2020/10/06	5	34.36	5	34.44	34.25	0	9,169	0.00%
2020/10/05	3	34.28	3	34.25	34.10	0	9,303	0.00%
2020/09/30	1	33.80	0	0.00	34.15	1	9,459	0.01%
2020/09/29	6	33.81	0	0.00	33.75	6	9,617	0.06%
2020/09/28	20	33.79	3	34.22	33.90	17	9,959	0.17%
2020/09/25	0	0.00	20	33.14	33.25	-20	10,610	-0.19%
2020/09/24	13	33.77	13	33.60	33.35	0	11,107	0.00%
2020/09/23	0	0.00	12	34.65	34.55	-12	11,120	-0.11%
2020/09/22	6	34.37	1	34.55	34.55	5	11,169	0.04%
2020/09/21	11	35.26	2	35.55	34.90	9	11,158	0.08%
2020/09/18	6	35.94	1	35.75	35.75	5	11,133	0.04%
2020/09/17	63	36.11	59	36.05	36.10	4	11,111	0.04%
2020/09/16	13	35.70	1	35.70	35.45	12	10,976	0.11%
2020/09/14	0	0.00	14	35.20	35.10	-14	11,011	-0.13%
2020/09/11	1	35.05	8	35.42	35.05	-7	11,033	-0.06%
2020/09/10	7	36.06	10	35.63	35.45	-3	11,042	-0.03%
2020/09/09	5	35.14	3	35.18	35.90	2	11,088	0.02%
2020/09/08	1	35.05	1	35.05	35.25	0	11,062	0.00%
2020/09/07	6	36.04	14	36.74	35.50	-8	11,222	-0.07%
2020/09/04	1	34.60	1	34.85	36.00	0	10,950	0.00%
2020/09/03	5	35.74	3	35.90	35.35	2	10,853	0.02%
2020/09/02	3	35.78	15	35.36	35.60	-12	10,878	-0.11%
2020/08/31	1	34.90	4	34.66	34.80	-3	10,967	-0.03%
2020/08/28	4	34.16	5	34.05	34.40	-1	10,840	-0.01%
2020/08/27	7	34.79	3	35.12	35.15	4	10,857	0.04%
2020/08/26	3	33.90	0	0.00	33.90	3	10,986	0.03%
2020/08/25	2	33.65	0	0.00	33.60	2	11,005	0.02%
2020/08/24	0	0.00	5	33.20	33.45	-5	11,001	-0.05%
2020/08/21	13	33.74	5	33.48	33.65	8	11,014	0.07%
2020/08/20	8	33.16	13	34.01	33.00	-5	11,012	-0.05%
2020/08/19	3	36.43	1	35.60	35.65	2	10,851	0.02%
2020/08/18	8	36.85	2	37.05	36.45	6	10,844	0.06%
2020/08/17	2	36.85	13	36.50	36.85	-11	10,705	-0.10%
2020/08/14	1	35.55	0	0.00	35.40	1	10,541	0.01%
2020/08/13	5	35.36	9	35.73	35.20	-4	10,583	-0.04%
2020/08/12	10	35.55	0	0.00	35.55	10	10,578	0.09%
2020/08/11	10	36.25	11	35.31	35.40	-1	10,619	-0.01%
2020/08/10	0	0.00	6.1	35.61	35.20	-6.1	10,633	-0.06%
2020/08/07	14	36.48	15	36.37	35.75	-1	10,730	-0.01%
2020/08/06	3	37.18	8	37.40	37.45	-5	10,749	-0.05%
2020/08/05	7	37.28	7	37.14	36.90	0	10,688	0.00%
2020/08/04	9	37.42	2	36.88	37.10	7	10,597	0.07%
2020/08/03	10	36.81	0	0.00	36.85	10	10,564	0.09%
2020/07/31	13	37.06	71	37.31	37.15	-58	10,441	-0.56%
2020/07/30	11	36.35	3	35.75	36.35	8	9,654	0.08%
2020/07/29	23	35.74	12	35.52	35.50	11	9,631	0.11%
2020/07/28	29	35.99	27	36.17	35.65	2	9,736	0.02%
2020/07/27	10	34.63	13	35.02	35.25	-3	9,497	-0.03%
2020/07/24	7	34.34	11	34.80	34.25	-4	9,370	-0.04%
2020/07/23	11	35.06	7	35.04	34.85	4	9,367	0.04%
2020/07/22	0	0.00	2	35.05	35.05	-2	9,487	-0.02%
2020/07/21	0	0.00	1	35.05	34.85	-1	9,454	-0.01%
2020/07/20	0	0.00	1	34.55	34.50	-1	9,423	-0.01%
2020/07/17	24	35.10	4	35.38	34.85	20	9,443	0.21%
2020/07/16	5	35.31	13	34.96	35.60	-8	9,483	-0.08%
2020/07/15	4	33.95	7	33.91	34.20	-3	9,227	-0.03%
2020/07/14	2	33.75	12	33.98	33.50	-10	9,231	-0.11%
2020/07/13	4	34.46	10	34.30	34.30	-6	9,247	-0.06%
2020/07/10	17	35.78	32	35.92	35.55	-15	9,270	-0.16%
2020/07/09	8	36.98	15	37.00	36.70	-7	9,162	-0.08%
2020/07/08	8	37.29	10	37.31	37.20	-2	9,011	-0.02%
2020/07/07	17	37.31	15	37.67	37.00	2	8,909	0.02%
2020/07/06	291	38.62	289	38.81	38.55	2	8,697	0.02%	大買/大賣/
2020/07/03	23	35.83	22	35.83	36.45	1	8,188	0.01%
2020/07/02	0	0.00	1	34.15	34.20	-1	7,697	-0.01%
2020/07/01	1	33.80	0	0.00	33.80	1	7,699	0.01%
2020/06/30	0	0.00	2	33.40	33.40	-2	7,723	-0.03%
2020/06/29	2	33.00	1	33.05	33.00	1	7,759	0.01%
2020/06/24	1	33.30	0	0.00	33.30	1	7,783	0.01%
2020/06/22	12	33.90	0	0.00	33.50	12	7,964	0.15%
2020/06/18	1	33.60	5	33.50	33.50	-4	8,038	-0.05%
2020/06/17	0	0.00	5	33.50	33.75	-5	8,047	-0.06%
2020/06/16	6	34.04	0	0.00	33.95	6	8,149	0.07%
2020/06/15	0	0.00	1	33.45	33.30	-1	8,200	-0.01%
2020/06/12	0	0.00	1	32.35	34.15	-1	8,265	-0.01%
2020/06/11	0	0.00	1	32.65	32.75	-1	8,149	-0.01%
2020/06/10	8	33.65	5	33.60	33.70	3	8,183	0.04%
2020/06/09	8	34.41	5	34.35	33.90	3	8,370	0.04%
2020/06/08	11	35.20	15	35.28	34.85	-4	8,405	-0.05%
2020/06/05	1	33.90	0	0.00	33.90	1	8,023	0.01%
2020/06/04	3	34.10	2	34.10	33.60	1	8,147	0.01%
2020/06/03	3	34.35	1	34.20	34.15	2	8,189	0.02%
2020/06/02	13	34.54	18	34.51	34.55	-5	8,115	-0.06%
2020/06/01	0	0.00	1	33.30	33.60	-1	7,927	-0.01%
2020/05/29	1	32.95	0	0.00	32.75	1	7,968	0.01%
2020/05/28	0	0.00	10	33.25	33.10	-10	8,140	-0.12%
2020/05/26	2	33.95	3	33.65	33.50	-1	8,744	-0.01%
2020/05/25	1	33.50	1	33.10	33.70	0	8,973	0.00%
2020/05/22	2	32.95	2	32.75	32.60	0	8,967	0.00%
2020/05/21	1	33.90	2	33.68	33.65	-1	8,967	-0.01%
2020/05/20	6	33.38	6	33.63	33.55	0	9,054	0.00%
2020/05/19	1	32.95	2	32.98	33.20	-1	9,104	-0.01%
2020/05/18	2	32.75	2	33.00	32.40	0	9,309	0.00%
2020/05/15	6	34.02	5	34.43	33.45	1	9,366	0.01%
2020/05/14	13	33.97	11	33.92	33.70	2	9,582	0.02%
2020/05/13	23	34.20	14	34.20	34.40	9	9,598	0.09%
2020/05/12	11	33.76	9	33.67	33.40	2	9,448	0.02%
2020/05/11	12	32.97	5	33.05	33.05	7	9,464	0.07%
2020/05/08	9	33.17	3	33.27	32.70	6	9,395	0.06%
2020/05/06	0	0.00	10	32.70	32.35	-10	9,233	-0.11%
2020/05/05	10	32.55	0	0.00	32.55	10	9,207	0.11%
2020/05/04	15	32.62	14	32.61	32.85	1	9,141	0.01%
2020/04/30	2	32.25	17	31.71	32.70	-15	8,989	-0.17%
2020/04/29	10	30.90	0	0.00	30.90	10	8,825	0.11%
2020/04/28	3	31.23	5	30.97	30.95	-2	8,819	-0.02%
2020/04/27	11	30.25	10	30.34	30.70	1	8,850	0.01%
2020/04/24	1	29.35	4	29.36	29.40	-3	8,714	-0.03%
2020/04/23	0	0.00	1	29.30	29.30	-1	8,710	-0.01%
2020/04/22	1	28.80	2	28.60	29.05	-1	8,702	-0.01%
2020/04/21	7	29.46	5	29.61	28.75	2	8,808	0.02%
2020/04/20	1	29.05	1.3	29.00	29.00	-0.3	8,715	0.00%
2020/04/17	0	0.00	2	29.03	28.80	-2	8,765	-0.02%
2020/04/16	0	0.00	1	29.15	29.10	-1	8,703	-0.01%
2020/04/15	2	29.05	0	0.00	29.05	2	8,664	0.02%
2020/04/14	5	28.65	7	28.65	28.65	-2	8,655	-0.02%
2020/04/13	3	28.30	0	0.00	28.00	3	8,677	0.03%
2020/04/10	3	28.15	0	0.00	28.30	3	8,761	0.03%
2020/04/09	11	28.87	8	29.19	28.45	3	9,015	0.03%
2020/04/08	15	28.01	21	27.95	28.90	-6	9,001	-0.07%
2020/04/07	0	0.00	1	27.15	27.30	-1	8,905	-0.01%
2020/04/06	1	26.15	0	0.00	26.60	1	9,145	0.01%
2020/03/27	5	25.86	5	25.97	25.60	0	9,646	0.00%
2020/03/26	13	25.79	18	25.77	26.05	-5	9,570	-0.05%
2020/03/25	16	26.00	3	26.07	26.00	13	9,519	0.14%
2020/03/24	1	24.15	4	23.66	23.90	-3	9,452	-0.03%
2020/03/23	2	22.65	3	23.18	22.60	-1	9,873	-0.01%
2020/03/20	2	23.55	12	23.48	24.30	-10	10,014	-0.10%
2020/03/19	15	23.71	3	23.27	22.55	12	10,038	0.12%
2020/03/18	5	25.61	2	25.75	25.05	3	10,011	0.03%
2020/03/17	0	0.00	3	25.53	25.05	-3	10,270	-0.03%
2020/03/13	5	27.20	3	27.48	27.90	2	10,206	0.02%
2020/03/12	5	30.05	1	31.65	30.20	4	10,016	0.04%
2020/03/11	1	32.40	0	0.00	32.40	1	10,010	0.01%
2020/03/10	6	32.71	5	33.15	33.05	1	10,412	0.01%
2020/03/09	2	33.28	4	33.73	33.00	-2	10,701	-0.02%
2020/03/06	1	35.00	1	34.85	34.75	0	10,583	0.00%
2020/03/05	0	0.00	5	35.33	35.20	-5	10,574	-0.05%
2020/03/04	4	34.96	4	35.03	34.85	0	10,516	0.00%
2020/03/03	6	35.97	2	35.65	35.15	4	10,472	0.04%
2020/03/02	13	35.12	17	35.26	35.50	-4	10,424	-0.04%
2020/02/27	16	35.82	7	35.77	34.15	9	10,167	0.09%
2020/02/26	1	35.80	7	35.76	36.00	-6	9,735	-0.06%
2020/02/25	3	35.08	8	34.59	35.15	-5	9,448	-0.05%
2020/02/24	1	34.90	11.6	34.96	35.00	-10.6	9,393	-0.11%
2020/02/21	10	35.20	10	35.28	35.40	0	9,348	0.00%
2020/02/20	5	35.22	5	35.10	35.00	0	9,230	0.00%
2020/02/19	8	35.09	11	35.29	35.30	-3	9,113	-0.03%
2020/02/18	15	34.75	11	34.69	34.65	4	8,882	0.05%
2020/02/17	116	35.29	105	35.39	34.65	11	8,773	0.13%	大買/大賣/
2020/02/14	0	0.00	2	34.15	34.00	-2	8,475	-0.02%
2020/02/13	2	33.60	0	0.00	33.50	2	8,308	0.02%
2020/02/12	4	33.88	2	33.93	33.60	2	8,348	0.02%
2020/02/11	0	0.00	1	32.15	32.20	-1	8,274	-0.01%
2020/02/10	0	0.00	2	31.55	31.60	-2	8,344	-0.02%
2020/02/07	1	32.05	8	31.98	31.85	-7	8,493	-0.08%
2020/02/06	0	0.00	5	32.25	32.40	-5	8,669	-0.06%
2020/02/05	45	32.40	20	32.60	31.80	25	8,800	0.28%
2020/02/04	0	0.00	25	31.81	32.10	-25	8,800	-0.28%
2020/02/03	0	0.00	13	30.57	31.20	-13	8,871	-0.15%
2020/01/31	3	32.52	1	32.50	32.50	2	8,827	0.02%
2020/01/30	7	32.34	27	32.32	32.25	-20	9,107	-0.22%
2020/01/20	0	0.00	3	35.82	35.80	-3	9,084	-0.03%
2020/01/16	3	35.45	0.3	35.45	35.45	2.7	9,526	0.03%
2020/01/15	1	35.60	3	35.50	35.55	-2	9,835	-0.02%
2020/01/14	2	35.40	10	35.60	35.40	-8	9,947	-0.08%
2020/01/10	2	34.10	1	34.45	34.15	1	11,060	0.01%
2020/01/09	5	34.30	0	0.00	34.30	5	11,048	0.05%
2020/01/08	4	34.24	1	34.00	34.00	3	11,063	0.03%
2020/01/07	5	35.21	12	35.04	34.80	-7	11,090	-0.06%
2020/01/06	19	35.28	6	35.43	35.20	13	11,228	0.12%
2020/01/03	20	36.65	9	37.46	36.25	11	11,149	0.10%
2020/01/02	6	36.83	3	36.98	36.90	3	10,906	0.03%
2019/12/31	2	36.35	30	36.60	36.35	-28	10,825	-0.26%
2019/12/30	121	37.54	73	37.01	37.10	48	10,750	0.45%	大買/
2019/12/27	11	36.65	34.2	36.91	37.30	-23.2	10,473	-0.22%
2019/12/26	5	35.88	60	36.20	35.80	-55	10,121	-0.54%
2019/12/25	64	36.12	13	36.59	36.10	51	10,177	0.50%
2019/12/23	3	35.98	8	35.95	36.10	-5	10,132	-0.05%
2019/12/20	2	36.15	0	0.00	35.90	2	10,247	0.02%
2019/12/19	15	35.89	4	35.83	35.90	11	10,473	0.11%
2019/12/18	14	36.47	8	37.04	36.30	6	10,454	0.06%
2019/12/17	0	0.00	2	36.50	36.60	-2	10,055	-0.02%
2019/12/16	5	36.14	13	36.32	36.05	-8	10,068	-0.08%
2019/12/13	5	35.50	3	35.30	35.60	2	9,918	0.02%
2019/12/12	234	36.61	235	36.97	35.50	-1	9,803	-0.01%	大買/大賣/
2019/12/11	6	35.38	0	0.00	35.50	6	9,404	0.06%
2019/12/10	13	35.53	10	35.25	35.75	3	9,363	0.03%
2019/12/09	4	35.44	0	0.00	35.30	4	9,240	0.04%
2019/12/06	13	35.59	12	35.52	35.55	1	9,233	0.01%
2019/12/05	46	35.63	42	35.61	35.25	4	9,090	0.04%
2019/12/04	32	34.82	31	34.80	34.85	1	8,701	0.01%
2019/11/29	0	0.00	4	33.45	33.45	-4	8,386	-0.05%
2019/11/28	3	33.85	10	33.95	33.80	-7	8,410	-0.08%
2019/11/27	14	34.03	2	34.18	34.10	12	8,529	0.14%
2019/11/22	0	0.00	14	33.19	33.05	-14	8,719	-0.16%
2019/11/21	3	32.95	1	33.15	33.25	2	8,766	0.02%
2019/11/20	0	0.00	1	33.55	33.15	-1	8,779	-0.01%
2019/11/19	0	0.00	4	33.40	33.60	-4	8,826	-0.05%
2019/11/18	10	33.30	0	0.00	33.35	10	8,874	0.11%
2019/11/15	6	33.14	1	33.10	33.00	5	8,970	0.06%
2019/11/13	4	33.40	10	33.43	33.25	-6	9,090	-0.07%
2019/11/11	2	33.08	15	33.80	33.00	-13	9,114	-0.14%
2019/11/08	1	34.20	0	0.00	34.30	1	9,043	0.01%
2019/11/07	0	0.00	3	35.23	35.05	-3	9,033	-0.03%
2019/11/06	10	36.02	21	35.97	35.75	-11	9,078	-0.12%
2019/11/05	42	36.30	3	36.15	36.00	39	8,993	0.43%
2019/11/04	2	35.95	3	36.18	35.80	-1	8,863	-0.01%
2019/10/30	3	35.78	1	35.80	35.80	2	8,690	0.02%
2019/10/29	7	36.08	6	36.10	36.05	1	8,683	0.01%
2019/10/28	2	35.60	1	35.85	35.60	1	8,555	0.01%
2019/10/25	13.2	36.15	7	36.49	35.50	6.2	8,580	0.07%
2019/10/24	2	36.35	8	36.53	36.70	-6	8,427	-0.07%
2019/10/23	20	36.68	16	36.54	36.35	4	8,296	0.05%
2019/10/22	20	36.31	16	36.30	36.15	4	8,261	0.05%
2019/10/21	59	36.14	59	36.31	36.30	0	8,106	0.00%
2019/10/18	67	34.62	69	34.54	34.80	-2	7,458	-0.03%
2019/10/16	2	33.65	2	33.23	33.20	0	7,345	0.00%
2019/10/15	2	33.80	1	33.45	33.40	1	7,326	0.01%
2019/10/14	3	33.88	9	33.92	33.75	-6	7,233	-0.08%
2019/10/09	1	32.80	0	0.00	32.70	1	7,081	0.01%
2019/10/08	3	32.85	2	32.90	32.90	1	7,118	0.01%
2019/10/07	0	0.00	5	33.70	33.45	-5	7,175	-0.07%
2019/10/04	1	33.75	0	0.00	33.85	1	7,280	0.01%
2019/10/03	1	34.10	1	34.05	34.10	0	7,323	0.00%
2019/10/02	1	34.00	2	33.93	33.90	-1	7,419	-0.01%
2019/10/01	8	34.26	1	34.10	34.60	7	7,428	0.09%
2019/09/27	0	0.00	1	34.15	33.65	-1	7,471	-0.01%
2019/09/26	5	34.98	4	34.25	34.10	1	7,535	0.01%
2019/09/25	2	34.50	11	34.39	34.50	-9	7,686	-0.12%
2019/09/24	8	34.28	9	34.60	34.15	-1	7,755	-0.01%
2019/09/23	4	33.75	10	33.70	33.75	-6	7,525	-0.08%
2019/09/20	15	33.54	1	33.50	33.45	14	7,554	0.19%
2019/09/19	5	33.34	3	33.50	33.50	2	7,653	0.03%
2019/09/18	1	32.60	0	0.00	32.55	1	7,571	0.01%
2019/09/11	0	0.00	15	31.90	31.90	-15	7,914	-0.19%
2019/09/10	2	31.90	0	0.00	31.90	2	8,037	0.02%
2019/09/09	5	32.68	1	32.30	32.35	4	8,377	0.05%
2019/09/06	2	33.10	1	32.90	32.90	1	8,430	0.01%
2019/09/05	0	0.00	7	32.92	32.90	-7	8,426	-0.08%
2019/09/04	1	32.85	6	32.80	32.85	-5	8,683	-0.06%
2019/09/03	3	32.92	8	32.64	32.50	-5	8,754	-0.06%
2019/09/02	1	32.60	1	32.50	32.70	0	8,710	0.00%
2019/08/30	4	32.98	1	32.80	32.10	3	8,713	0.03%
2019/08/29	1	32.30	11	32.51	32.30	-10	8,640	-0.12%
2019/08/28	17	32.52	4	32.50	32.55	13	8,568	0.15%
2019/08/27	4	31.85	20	31.80	31.40	-16	8,406	-0.19%
2019/08/26	0	0.00	2	31.75	31.50	-2	8,466	-0.02%
2019/08/23	2	32.30	0	0.00	32.40	2	8,468	0.02%
2019/08/22	0	0.00	3	32.95	32.40	-3	8,490	-0.04%
2019/08/21	0	0.00	2	33.00	32.70	-2	8,500	-0.02%
2019/08/20	11	33.04	0	0.00	32.90	11	8,487	0.13%
2019/08/19	11	33.34	3	33.60	33.40	8	8,459	0.09%
2019/08/16	9	32.33	5	32.65	32.50	4	8,412	0.05%
2019/08/14	1	33.10	0	0.00	32.50	1	8,552	0.01%
2019/08/13	6	32.58	5	32.30	32.50	1	8,640	0.01%
2019/08/12	4	32.49	12	32.45	32.45	-8	8,721	-0.09%
2019/08/08	21	33.04	0	0.00	32.85	21	8,736	0.24%
2019/08/07	5	33.20	15	33.62	33.20	-10	8,803	-0.11%
2019/08/06	1	33.10	1.3	34.16	34.15	-0.3	8,983	0.00%
2019/08/05	1	34.50	1	33.85	33.85	0	9,305	0.00%
2019/08/02	1	34.50	2	34.70	34.55	-1	9,570	-0.01%
2019/07/31	0	0.00	2	36.05	36.20	-2	9,932	-0.02%
2019/07/30	7	35.87	3	35.98	35.60	4	9,958	0.04%
2019/07/29	5	37.43	3	37.02	37.05	2	9,899	0.02%
2019/07/26	2	36.90	2	37.03	37.00	0	9,916	0.00%
2019/07/25	5	36.68	3	36.67	36.90	2	9,947	0.02%
2019/07/24	6	37.04	9	37.07	36.80	-3	10,024	-0.03%
2019/07/23	1	36.60	3	36.58	36.10	-2	10,242	-0.02%
2019/07/22	10	36.63	13	36.64	36.50	-3	10,750	-0.03%
2019/07/19	24	35.83	22	35.83	36.05	2	11,077	0.02%
2019/07/18	4	35.45	2	34.50	34.50	2	11,053	0.02%
2019/07/17	1	35.70	0	0.00	35.65	1	11,077	0.01%
2019/07/16	0.3	35.90	17	35.99	35.90	-16.7	11,708	-0.14%
2019/07/15	15	35.92	12	35.59	35.70	3	11,875	0.03%
2019/07/12	2	35.65	3	35.57	35.40	-1	12,082	-0.01%
2019/07/11	0	0.00	10	35.80	35.60	-10	12,129	-0.08%
2019/07/10	12	37.62	0	0.00	37.60	12	12,100	0.10%
2019/07/09	5	37.53	2	37.55	37.40	3	12,054	0.02%
2019/07/08	24	38.22	18	38.20	38.05	6	12,117	0.05%
2019/07/05	21	37.59	9	37.57	37.80	12	12,158	0.10%
2019/07/04	40	37.58	17	37.59	37.55	23	12,166	0.19%
2019/07/03	1	36.70	2	37.00	36.90	-1	12,483	-0.01%
2019/07/02	21	37.29	11	37.12	37.10	10	12,517	0.08%
2019/07/01	14	36.19	16	36.32	36.45	-2	12,550	-0.02%
2019/06/28	1	35.10	1	35.35	35.35	0	12,808	0.00%
2019/06/27	3	35.00	2	34.85	35.15	1	13,119	0.01%
2019/06/26	39	34.64	38	34.58	34.70	1	13,074	0.01%
2019/06/25	2	35.38	20	35.48	35.30	-18	13,030	-0.14%
2019/06/24	11	35.23	10	35.55	36.00	1	12,960	0.01%
2019/06/21	1	35.60	7	35.52	35.05	-6	12,923	-0.05%
2019/06/20	12	35.96	10	35.85	35.70	2	12,880	0.02%
2019/06/19	7	35.50	1	35.50	35.55	6	12,826	0.05%
2019/06/18	3	35.15	2	35.23	35.05	1	12,825	0.01%
2019/06/17	25	35.77	33	35.63	35.50	-8	12,844	-0.06%
2019/06/14	4	34.80	14	34.78	34.40	-10	12,517	-0.08%
2019/06/13	10	34.24	5	34.31	34.25	5	12,543	0.04%
2019/06/12	22	35.13	16	34.98	34.60	6	12,564	0.05%
2019/06/11	1	33.55	3	33.72	34.05	-2	12,406	-0.02%
2019/06/10	8	33.38	6	33.25	33.25	2	12,391	0.02%
2019/06/06	3	32.77	4	32.79	32.80	-1	12,525	-0.01%
2019/06/05	7	33.49	1	34.25	33.10	6	12,542	0.05%
2019/06/04	2	33.33	6	33.25	33.50	-4	12,606	-0.03%
2019/06/03	11	33.06	4	32.90	33.25	7	12,833	0.05%
2019/05/31	7	33.64	11	33.62	33.50	-4	13,007	-0.03%
2019/05/30	4	32.60	12	32.79	33.15	-8	13,059	-0.06%
2019/05/29	10	32.31	4	32.55	32.30	6	13,289	0.05%
2019/05/28	16	32.71	15	32.94	32.95	1	13,695	0.01%
2019/05/27	2	32.95	0	0.00	32.90	2	14,182	0.01%
2019/05/24	2	33.75	2	33.15	33.05	0	14,485	0.00%
2019/05/23	21	33.18	6	33.08	33.30	15	14,617	0.10%
2019/05/22	10	34.41	1	34.45	33.90	9	14,824	0.06%
2019/05/21	10	32.81	10	33.20	33.90	0	15,197	0.00%
2019/05/20	25	33.12	5	32.94	33.05	20	15,278	0.13%
2019/05/17	14	34.04	35	33.73	33.80	-21	15,570	-0.13%
2019/05/16	16	34.48	17	34.52	33.80	-1	15,910	-0.01%
2019/05/15	8	35.11	2	35.05	34.90	6	16,886	0.04%
2019/05/14	19	33.77	60	34.73	35.25	-41	17,494	-0.23%
2019/05/13	56	34.54	13	34.90	33.80	43	17,719	0.24%
2019/05/10	22	37.34	16	37.02	36.60	6	17,580	0.03%
2019/05/09	6	38.07	9	37.81	37.25	-3	17,423	-0.02%
2019/05/08	27	38.60	35	38.81	38.90	-8	17,313	-0.05%
2019/05/07	12	38.42	8	38.51	38.40	4	17,407	0.02%
2019/05/06	12	38.38	11	38.28	38.15	1	17,976	0.01%
2019/05/03	4	39.30	15	39.47	39.35	-11	17,943	-0.06%
2019/05/02	9	39.15	1	39.10	38.90	8	17,968	0.04%
2019/04/30	7	38.76	15	38.65	39.05	-8	18,100	-0.04%
2019/04/29	51	40.15	58	39.82	38.55	-7	17,988	-0.04%
2019/04/26	57	40.80	38	40.59	41.15	19	17,730	0.11%
2019/04/25	17	40.26	83	40.27	40.55	-66	17,250	-0.38%
2019/04/24	50	39.69	12	39.69	39.40	38	16,889	0.22%
2019/04/23	13	38.93	74	39.10	39.00	-61	16,911	-0.36%
2019/04/22	103	40.64	185.3	40.42	39.25	-82.3	17,008	-0.48%	大買/大賣/
2019/04/19	16	38.47	8	38.74	39.00	8	16,563	0.05%
2019/04/18	19	38.54	16	38.78	37.85	3	16,598	0.02%
2019/04/17	1	38.20	8	38.35	38.25	-7	16,622	-0.04%
2019/04/16	13	38.02	4	37.85	38.05	9	16,677	0.05%
2019/04/15	8	37.72	14	37.81	37.30	-6	16,926	-0.04%
2019/04/12	23	37.34	5	37.50	37.25	18	17,317	0.10%
2019/04/11	52	38.46	12	38.87	38.10	40	17,415	0.23%
2019/04/10	24	39.19	3	39.40	39.35	21	17,356	0.12%
2019/04/09	93	40.09	53	40.19	39.60	40	17,404	0.23%
2019/04/08	5	39.76	9	39.74	39.30	-4	17,317	-0.02%
2019/04/03	74	39.43	25	39.57	39.20	49	17,378	0.28%
2019/04/02	58	38.82	74	38.91	39.45	-16	17,400	-0.09%
2019/04/01	8	37.89	9	37.76	37.90	-1	17,263	-0.01%
2019/03/29	6	36.68	6	36.85	36.90	0	17,149	0.00%
2019/03/28	7	37.01	7	36.70	36.55	0	17,823	0.00%
2019/03/27	1	36.95	1	37.30	36.80	0	18,695	0.00%
2019/03/26	2	37.00	1	37.20	36.90	1	19,704	0.01%
2019/03/25	1	36.50	7	36.44	36.70	-6	20,382	-0.03%
2019/03/22	12	37.28	24	37.32	37.10	-12	20,597	-0.06%
2019/03/21	11	36.84	8	37.06	36.75	3	20,876	0.01%
2019/03/20	5	37.14	13	37.01	37.10	-8	21,208	-0.04%
2019/03/19	9	36.73	5	36.60	36.45	4	21,697	0.02%
2019/03/18	11	36.29	0	0.00	36.25	11	22,043	0.05%
2019/03/15	3	36.88	4	36.86	36.70	-1	22,301	0.00%
2019/03/14	11	36.80	21	36.52	36.45	-10	22,583	-0.04%
2019/03/13	7	37.21	0	0.00	37.10	7	23,091	0.03%
2019/03/12	12	37.69	16.5	37.60	37.35	-4.5	23,411	-0.02%
2019/03/11	7	37.58	7	37.34	37.30	0	23,766	0.00%
2019/03/08	6	36.67	11	36.76	37.25	-5	24,548	-0.02%
2019/03/07	40	37.94	14	37.67	37.05	26	25,184	0.10%
2019/03/06	26	39.04	16	39.01	38.65	10	26,262	0.04%
2019/03/05	10	38.57	6	39.02	38.60	4	27,112	0.01%
2019/03/04	19	39.68	16	39.48	38.95	3	28,054	0.01%
2019/02/27	45	39.25	54	39.20	39.50	-9	28,110	-0.03%
2019/02/26	21	39.03	86	38.99	38.60	-65	28,202	-0.23%
2019/02/25	35	37.93	36	37.78	37.80	-1	28,383	0.00%
2019/02/22	16	39.32	9	39.11	38.75	7	29,437	0.02%
2019/02/21	26	39.00	28	39.11	39.40	-2	29,463	-0.01%
2019/02/20	46	40.51	39	40.44	39.50	7	29,489	0.02%
2019/02/19	18	39.37	1	39.30	39.50	17	29,660	0.06%
2019/02/18	63	39.75	18	39.63	39.20	45	30,192	0.15%
2019/02/15	25	39.23	43	39.10	38.80	-18	30,612	-0.06%
2019/02/14	82	40.03	70	40.05	39.80	12	30,775	0.04%
2019/02/13	16	37.55	30	38.14	38.75	-14	30,306	-0.05%
2019/02/12	41	35.50	33	35.37	35.25	8	30,182	0.03%
2019/02/11	40	34.26	44	34.53	34.35	-4	31,029	-0.01%
2019/01/30	11	33.83	10	34.03	33.40	1	31,892	0.00%
2019/01/29	1	33.60	0	0.00	33.40	1	32,202	0.00%
2019/01/28	20	34.59	15	34.86	34.25	5	32,566	0.02%
2019/01/25	53	33.87	64	34.06	34.30	-11	33,389	-0.03%
2019/01/24	1	32.55	7	32.57	32.65	-6	34,287	-0.02%
2019/01/23	6	32.10	0	0.00	32.25	6	34,578	0.02%
2019/01/22	122	32.68	122	32.69	32.60	0	34,995	0.00%	大買/大賣/
2019/01/21	11	32.48	0	0.00	32.20	11	35,430	0.03%
2019/01/18	17	31.52	19.9	31.55	32.20	-2.9	35,828	-0.01%
2019/01/17	12	32.62	7	32.43	32.00	5	36,054	0.01%
2019/01/16	10	32.56	8	32.36	32.60	2	36,365	0.01%
2019/01/15	45	32.06	31	32.13	32.05	14	36,476	0.04%
2019/01/14	16	31.88	28	32.35	31.85	-12	36,612	-0.03%
2019/01/11	12	33.88	15	33.53	32.95	-3	36,713	-0.01%
2019/01/10	13	33.92	7	33.96	33.40	6	36,865	0.02%
2019/01/09	46	33.34	26	33.71	33.40	20	37,074	0.05%
2019/01/08	49	33.37	49	33.38	33.35	0	37,626	0.00%
2019/01/07	3	33.05	43	33.11	33.55	-40	37,762	-0.11%
2019/01/04	31	30.74	23	30.76	31.50	8	38,001	0.02%
2019/01/03	13	32.71	6	32.53	32.00	7	37,814	0.02%
2019/01/02	12	33.90	12	33.68	33.50	0	38,184	0.00%
2018/12/28	6	33.48	15	33.36	33.50	-9	38,634	-0.02%
2018/12/27	13	33.87	23	33.86	33.50	-10	39,107	-0.03%
2018/12/26	7	33.76	5	33.43	32.50	2	39,032	0.01%
2018/12/25	17	33.23	16	32.83	33.40	1	39,341	0.00%
2018/12/24	13	33.99	13	33.95	34.40	0	39,312	0.00%
2018/12/22	14	34.22	13	34.27	34.65	1	39,298	0.00%
2018/12/21	74	34.26	65	34.38	35.45	9	39,507	0.02%
2018/12/20	113	33.72	126	34.01	33.60	-13	39,119	-0.03%	大買/大賣/
2018/12/19	236	35.54	197	35.54	35.20	39	38,481	0.10%	大買/大賣/
2018/12/18	56	38.14	53	38.45	37.60	3	38,498	0.01%
2018/12/17	17	40.81	19	40.58	40.50	-2	38,648	-0.01%
2018/12/14	16	41.52	13	41.25	40.70	3	38,836	0.01%
2018/12/13	39	42.19	54	42.01	42.30	-15	38,818	-0.04%
2018/12/12	131	42.19	103	42.13	41.85	28	38,745	0.07%	大買/大賣/
2018/12/11	28	41.66	29	41.26	40.55	-1	38,901	0.00%
2018/12/10	39	40.98	48	40.92	41.45	-9	39,090	-0.02%
2018/12/07	18	41.31	18	41.38	40.90	0	39,058	0.00%
2018/12/06	34	41.40	17	40.46	40.15	17	39,164	0.04%
2018/12/05	16	41.88	21	41.96	41.90	-5	39,076	-0.01%
2018/12/04	163	43.97	198	43.90	43.20	-35	39,419	-0.09%	大買/大賣/
2018/12/03	106	44.73	101	45.15	44.20	5	39,430	0.01%	大買/大賣/
2018/11/30	43	42.55	58	42.31	43.20	-15	38,819	-0.04%
2018/11/29	103	41.64	60	41.90	42.50	43	38,225	0.11%	大買/
2018/11/28	71	39.91	83	40.06	39.85	-12	37,146	-0.03%
2018/11/27	62	39.38	62	39.54	39.40	0	36,504	0.00%
2018/11/26	16	38.19	19	38.06	38.20	-3	35,653	-0.01%
2018/11/23	45	38.66	39	38.00	37.35	6	35,760	0.02%
2018/11/22	28	38.97	33	39.02	38.15	-5	35,578	-0.01%
2018/11/21	60	39.45	57	39.85	39.50	3	35,256	0.01%
2018/11/20	6	37.64	5	37.51	37.45	1	34,251	0.00%
2018/11/19	14	36.94	19	36.99	37.70	-5	34,401	-0.01%
2018/11/16	25	37.78	22	38.00	36.75	3	34,265	0.01%
2018/11/15	46	36.80	54	36.67	37.70	-8	33,749	-0.02%
2018/11/14	22	37.28	19	37.23	37.00	3	33,259	0.01%
2018/11/13	53	36.97	48	37.14	38.35	5	32,871	0.02%
2018/11/12	38	37.10	38	37.35	37.80	0	32,467	0.00%
2018/11/09	52	36.55	65	36.50	37.00	-13	32,209	-0.04%
2018/11/08	87	37.25	94	37.11	36.25	-7	31,899	-0.02%
2018/11/07	39	34.36	55	34.50	35.80	-16	31,002	-0.05%
2018/11/06	17	32.76	6	32.62	32.55	11	30,328	0.04%
2018/11/05	12	33.63	12	33.77	34.05	0	30,079	0.00%
2018/11/02	163	33.32	147	33.18	33.30	16	29,779	0.05%	大買/大賣/
2018/11/01	70	33.16	66	33.17	32.75	4	29,018	0.01%
2018/10/31	8	31.09	12	30.99	31.40	-4	27,766	-0.01%
2018/10/30	66	28.20	65	28.34	28.55	1	27,535	0.00%
2018/10/29	7	27.65	8	28.18	28.65	-1	27,409	0.00%
2018/10/26	5	27.04	9	26.77	26.05	-4	27,322	-0.01%
2018/10/25	7	27.00	6	26.70	26.55	1	27,120	0.00%
2018/10/24	24	30.49	19.1	30.57	29.50	4.9	26,849	0.02%
2018/10/23	11	31.76	23	32.30	31.35	-12	26,639	-0.05%
2018/10/22	15	32.46	11	32.64	33.10	4	26,588	0.02%
2018/10/19	23	31.92	24	32.01	32.35	-1	26,568	0.00%
2018/10/18	10	33.77	11	33.50	33.25	-1	26,457	0.00%
2018/10/17	14	33.85	12	33.75	33.10	2	26,349	0.01%
2018/10/16	36	33.98	33	33.87	33.25	3	26,327	0.01%
2018/10/15	6	31.93	2	32.30	32.00	4	26,269	0.02%
2018/10/12	43	31.98	33	31.96	31.85	10	26,475	0.04%
2018/10/11	3	31.85	11	32.04	31.80	-8	26,210	-0.03%
2018/10/09	37	35.45	23	35.59	35.30	14	26,240	0.05%
2018/10/08	15	35.93	13	35.95	35.15	2	26,051	0.01%
2018/10/05	22	37.19	18	37.31	36.80	4	25,907	0.02%
2018/10/04	15	40.37	22	40.21	40.00	-7	25,635	-0.03%
2018/10/03	25	41.04	19	41.02	40.40	6	25,839	0.02%
2018/10/02	6	42.93	14	43.40	42.60	-8	26,084	-0.03%
2018/10/01	14	43.03	15	43.09	43.20	-1	26,286	0.00%
2018/09/28	21	43.33	15	43.27	43.50	6	26,732	0.02%
2018/09/27	6	42.98	6	42.72	42.20	0	26,709	0.00%
2018/09/26	5	44.02	2	44.03	43.80	3	27,040	0.01%
2018/09/25	59	44.97	37	44.69	44.15	22	26,956	0.08%
2018/09/21	14	42.55	22	43.47	43.85	-8	26,206	-0.03%
2018/09/20	4	41.09	4	41.18	40.75	0	25,600	0.00%
2018/09/19	5	41.64	3	41.68	40.20	2	25,686	0.01%
2018/09/18	5	41.45	8	41.53	40.95	-3	25,896	-0.01%
2018/09/17	20	42.08	31	41.49	42.40	-11	26,186	-0.04%
2018/09/14	22	40.61	16	40.26	41.45	6	25,773	0.02%
2018/09/13	29	38.73	24	38.52	37.70	5	25,506	0.02%
2018/09/12	11	38.55	15	38.99	38.65	-4	25,568	-0.02%
2018/09/11	12	39.36	51.5	38.69	39.60	-39.5	25,723	-0.15%
2018/09/10	42	38.03	19.5	39.23	37.45	22.5	25,491	0.09%
2018/09/07	27	41.55	10	42.62	41.50	17	25,119	0.07%
2018/09/06	7	44.34	8	44.52	44.00	-1	25,060	0.00%
2018/09/05	3	44.35	13	44.41	44.55	-10	25,627	-0.04%
2018/09/04	5	43.76	16	44.41	43.85	-11	27,102	-0.04%
2018/09/03	32	44.63	18	44.53	43.55	14	27,874	0.05%
2018/08/31	16	46.43	12	46.63	47.25	4	28,015	0.01%
2018/08/30	12	48.49	9	48.55	47.50	3	28,162	0.01%
2018/08/29	16	47.10	13	46.74	47.60	3	28,205	0.01%
2018/08/28	23	47.96	18	47.11	47.10	5	28,746	0.02%
2018/08/27	4	44.78	18	45.56	47.20	-14	28,901	-0.05%
2018/08/24	12	43.95	5	44.14	42.95	7	29,383	0.02%
2018/08/22	4	47.06	1	47.90	47.10	3	31,632	0.01%
2018/08/21	4	47.34	5	47.70	47.00	-1	33,184	0.00%
2018/08/20	318	46.72	311	46.95	47.00	7	34,269	0.02%	大買/大賣/
2018/08/17	3	51.53	8	51.40	51.80	-5	34,573	-0.01%
2018/08/16	9	50.44	11	50.16	51.20	-2	34,777	-0.01%
2018/08/15	18	51.63	22	51.65	50.20	-4	35,119	-0.01%
2018/08/14	23	52.65	22	52.56	53.50	1	35,718	0.00%
2018/08/13	21	55.54	16	56.32	53.60	5	35,970	0.01%
2018/08/10	13	59.91	16	59.70	58.80	-3	36,641	-0.01%
2018/08/09	12	59.15	11	58.83	59.60	1	38,103	0.00%
2018/08/08	8	58.91	7	59.59	58.60	1	39,838	0.00%
2018/08/07	10	59.83	8	59.41	59.50	2	40,602	0.00%
2018/08/06	8	57.79	9	57.39	58.30	-1	41,808	0.00%
2018/08/03	23	56.28	16	56.28	57.80	7	42,958	0.02%
2018/08/02	36	58.56	56	59.07	56.50	-20	43,259	-0.05%
2018/08/01	12	61.95	7	62.03	61.80	5	43,841	0.01%
2018/07/31	6	61.85	6	62.38	63.00	0	45,167	0.00%
2018/07/30	14	62.59	12	62.92	61.80	2	45,338	0.00%
2018/07/27	1	64.30	1	64.00	64.60	0	45,469	0.00%
2018/07/26	8	63.75	11	63.65	63.30	-3	45,878	-0.01%
2018/07/25	7	63.41	6	63.58	63.00	1	46,171	0.00%
2018/07/24	20	62.83	24	63.00	62.90	-4	46,194	-0.01%
2018/07/23	25	59.99	34	60.86	62.80	-9	46,073	-0.02%
2018/07/20	94	64.23	79	64.75	62.40	15	46,066	0.03%
2018/07/19	59	63.67	64	63.77	64.00	-5	45,727	-0.01%
2018/07/18	12	62.18	10	61.41	61.50	2	46,120	0.00%
2018/07/17	21	64.03	19	63.22	62.60	2	46,538	0.00%
2018/07/16	25	63.44	19	63.80	64.30	6	47,402	0.01%
2018/07/13	23	63.48	37	63.67	62.30	-14	48,285	-0.03%
2018/07/12	9	62.32	11	62.35	62.10	-2	47,998	0.00%
2018/07/11	40	61.86	23.1	62.03	62.00	16.9	47,915	0.04%
2018/07/10	27	61.55	32	61.39	62.40	-5	47,730	-0.01%
2018/07/09	32	58.33	32	58.74	57.80	0	47,682	0.00%
2018/07/06	58	56.04	52	57.09	58.70	6	47,345	0.01%
2018/07/05	3	54.13	11	53.77	53.90	-8	46,923	-0.02%
2018/07/04	336	55.65	339	54.30	53.00	-3	46,768	-0.01%	大買/大賣/
2018/07/03	129	59.80	138.5	58.40	58.10	-9.5	46,387	-0.02%	大買/大賣/
2018/07/02	127	60.13	114	59.51	59.10	13	46,387	0.03%	大買/大賣/
2018/06/29	91	60.76	92	61.72	62.30	-1	46,271	0.00%
2018/06/28	128	61.69	123	62.53	60.80	5	46,268	0.01%	大買/大賣/
2018/06/27	110	60.21	101	61.21	61.60	9	45,965	0.02%	大買/大賣/
2018/06/26	134	59.89	131	60.36	60.70	3	45,735	0.01%	大買/大賣/
2018/06/25	96	59.13	130	57.75	57.60	-34	45,247	-0.08%	大賣/
2018/06/22	14	60.24	9	60.14	59.70	5	45,234	0.01%
2018/06/21	35.8	62.65	23	62.33	62.50	12.7	45,060	0.03%
2018/06/20	94	61.58	102.1	61.33	60.60	-8.1	44,997	-0.02%	大賣/
2018/06/19	22	65.15	10	64.84	64.50	12	44,847	0.03%
2018/06/15	28	68.16	21	67.01	66.60	7	44,751	0.02%
2018/06/14	33	66.97	47	67.41	68.10	-14	44,648	-0.03%
2018/06/13	67	67.94	74	68.34	67.00	-7	44,859	-0.02%
2018/06/12	97	72.11	108	72.94	70.00	-11	44,681	-0.02%	大賣/
2018/06/11	69	67.37	76	67.80	69.70	-7	43,257	-0.02%
2018/06/08	29	63.15	12	63.04	63.40	17	42,538	0.04%
2018/06/07	105	65.42	97	65.73	65.00	8	42,363	0.02%	大買/
2018/06/06	130	65.77	169	65.76	66.00	-39	42,989	-0.09%	大買/大賣/
2018/06/05	77	64.21	109	64.87	63.70	-32	43,474	-0.07%	大賣/
2018/06/04	40	67.21	51	67.47	67.30	-11	42,688	-0.03%
2018/06/01	74	68.83	93	68.73	67.10	-19	42,378	-0.04%
2018/05/31	96	71.78	81	71.94	69.90	15	41,822	0.04%
2018/05/30	64	66.85	84	66.90	67.80	-20	40,393	-0.05%
2018/05/29	128	67.98	125	67.94	66.40	3	39,562	0.01%	大買/大賣/
2018/05/28	125	64.19	117	64.35	64.80	8	37,968	0.02%	大買/大賣/
2018/05/25	52	60.14	44	60.23	60.50	8	36,847	0.02%
2018/05/24	33	59.39	30	58.85	59.30	3	36,381	0.01%
2018/05/23	50	59.43	49	59.56	58.90	1	36,141	0.00%
2018/05/22	46	61.21	39	60.28	58.50	7	35,613	0.02%
2018/05/21	48	63.19	64	62.80	62.60	-16	34,997	-0.05%
2018/05/18	108	62.27	103	62.15	63.20	5	34,507	0.01%	大買/大賣/
2018/05/17	338	63.96	284	64.19	61.20	54	33,760	0.16%	大買/大賣/
2018/05/16	286	61.90	263	61.96	62.00	23	32,460	0.07%	大買/大賣/
2018/05/15	76	57.56	38	57.50	57.30	38	31,009	0.12%
2018/05/14	80	56.30	94.2	56.72	58.10	-14.2	30,392	-0.05%
2018/05/11	101	55.22	90	54.54	52.90	11	29,133	0.04%	大買/
2018/05/10	49	52.19	79	53.06	53.50	-30	27,993	-0.11%
2018/05/09	81	53.22	98	53.08	52.50	-17	27,547	-0.06%
2018/05/08	557	53.80	492	53.96	53.80	65	26,881	0.24%	大買/大賣/
2018/05/07	31	48.60	41	48.68	50.00	-10	25,652	-0.04%
2018/05/04	36	47.58	33	47.79	47.25	3	25,600	0.01%
2018/05/03	38	49.48	34	49.49	48.75	4	25,913	0.02%
2018/05/02	9	48.50	49	48.59	48.90	-40	25,992	-0.15%
2018/04/30	10	47.35	6	47.42	46.80	4	26,032	0.02%
2018/04/27	12	46.55	1	46.70	46.50	11	27,327	0.04%
2018/04/26	36	47.58	31	47.11	45.90	5	28,276	0.02%
2018/04/25	24	46.84	34	47.21	47.60	-10	28,445	-0.04%
2018/04/24	207	49.90	155	49.97	46.25	52	29,126	0.18%	大買/大賣/
2018/04/23	29	50.18	32.3	50.41	48.80	-3.3	28,557	-0.01%
2018/04/20	69	49.10	58	49.39	48.70	11	28,578	0.04%
2018/04/19	91	47.68	106	48.19	49.10	-15	27,712	-0.05%	大賣/
2018/04/18	34	44.56	6	44.83	44.65	28	26,756	0.10%
2018/04/17	16	45.52	19	45.39	44.05	-3	26,930	-0.01%
2018/04/16	31	45.68	23	45.88	45.50	8	27,170	0.03%
2018/04/13	48	46.41	80	46.49	45.65	-32	27,575	-0.12%
2018/04/12	28	45.03	36	44.73	44.90	-8	27,359	-0.03%
2018/04/11	28	45.51	26	45.31	45.05	2	28,225	0.01%
2018/04/10	30	44.72	29	44.99	44.60	1	28,851	0.00%
2018/04/09	12	44.32	14	44.29	43.80	-2	29,531	-0.01%
2018/04/03	25	43.84	19	44.00	44.25	6	29,498	0.02%
2018/04/02	7	43.26	12	43.74	43.05	-5	29,804	-0.02%
2018/03/31	55	43.80	61	43.92	44.00	-6	29,953	-0.02%
2018/03/30	26	45.64	24	45.98	44.70	2	30,304	0.01%
2018/03/29	15	46.51	7	47.01	45.50	8	30,876	0.03%
2018/03/28	7	46.07	2	46.65	45.80	5	30,715	0.02%
2018/03/27	89	46.77	89	47.26	47.15	0	30,879	0.00%
2018/03/26	8	45.33	5	45.38	45.75	3	31,408	0.01%
2018/03/23	21	45.15	8	45.27	45.00	13	31,596	0.04%
2018/03/22	41	47.83	40	48.42	47.05	1	31,550	0.00%
2018/03/21	14	47.64	7	47.37	47.00	7	31,458	0.02%
2018/03/20	35	47.23	29	47.13	47.25	6	31,677	0.02%
2018/03/19	89	48.56	113	48.58	47.65	-24	31,851	-0.08%	大賣/
2018/03/16	67	48.31	66	48.20	47.20	1	31,592	0.00%
2018/03/15	31	46.66	14	46.75	47.00	17	31,638	0.05%
2018/03/14	51	47.62	37	47.19	46.90	14	31,960	0.04%
2018/03/13	28	48.17	21	48.31	48.55	7	32,804	0.02%
2018/03/12	177	47.97	258	47.87	47.75	-81	33,151	-0.24%	大買/大賣/
2018/03/09	139	47.04	83	46.09	47.50	56	33,111	0.17%	大買/
2018/03/08	6	43.10	7	43.09	43.20	-1	33,139	0.00%
2018/03/07	21	42.37	39	42.81	42.70	-18	33,542	-0.05%
2018/03/06	46	42.46	44	42.51	42.40	2	33,993	0.01%
2018/03/05	30	43.36	38	43.66	41.40	-8	34,392	-0.02%
2018/03/02	9	44.56	8	44.19	44.10	1	34,552	0.00%
2018/03/01	18	44.69	18	44.93	45.00	0	35,135	0.00%
2018/02/27	27	45.83	15	45.53	45.30	12	35,753	0.03%
2018/02/26	4	45.88	30	45.98	45.50	-26	36,140	-0.07%
2018/02/23	10	44.60	27	44.65	44.50	-17	36,662	-0.05%
2018/02/22	35	44.55	12	44.41	44.15	23	38,036	0.06%
2018/02/21	13	44.80	7	45.07	45.00	6	39,623	0.02%
2018/02/12	1	43.15	2	43.38	43.00	-1	39,949	0.00%
2018/02/09	43	42.58	13	41.66	42.90	30	40,294	0.07%
2018/02/08	37	44.13	25	43.63	43.50	12	40,591	0.03%
2018/02/07	41	45.77	41	45.69	45.10	0	40,855	0.00%
2018/02/06	54	44.10	53	43.25	42.50	1	41,706	0.00%
2018/02/05	12	45.85	18	46.31	47.20	-6	43,336	-0.01%
2018/02/02	34	47.20	22	47.10	47.20	12	44,680	0.03%
2018/02/01	30	48.71	35	48.61	48.00	-5	46,364	-0.01%
2018/01/31	78	47.15	74	47.46	48.00	4	47,867	0.01%
2018/01/30	123	49.25	93	49.26	48.60	30	48,603	0.06%	大買/
2018/01/29	26	49.62	36	49.75	49.85	-10	48,644	-0.02%
2018/01/26	45	49.60	57	49.55	49.00	-12	48,988	-0.02%
2018/01/25	452	50.56	442	50.50	49.50	10	48,892	0.02%	大買/大賣/
2018/01/24	58	52.30	60.5	52.29	52.30	-2.5	48,813	-0.01%
2018/01/23	228	54.03	254	54.60	52.40	-26	49,067	-0.05%	大買/大賣/
2018/01/22	117	52.17	87	52.33	53.60	30	48,434	0.06%	大買/
2018/01/19	165	48.52	158	48.39	48.75	7	49,111	0.01%	大買/大賣/
2018/01/18	236	48.84	282	48.95	47.90	-46	49,222	-0.09%	大買/大賣/
2018/01/17	8	47.26	19	47.02	46.90	-11	49,485	-0.02%
2018/01/16	27	47.53	27	47.65	47.05	0	50,360	0.00%
2018/01/15	16	46.70	7	46.89	47.00	9	51,050	0.02%
2018/01/12	16	46.53	0	0.00	45.90	16	51,888	0.03%
2018/01/11	15	46.10	25	46.03	46.20	-10	52,157	-0.02%
2018/01/10	1	46.50	11	46.37	45.85	-10	52,303	-0.02%
2018/01/09	85	46.68	64	46.77	47.25	21	52,530	0.04%
2018/01/08	10	46.57	38	46.16	45.05	-28	52,941	-0.05%
2018/01/05	97	47.74	64	48.06	47.15	33	53,817	0.06%
2018/01/04	35	44.81	52	44.96	46.50	-17	54,411	-0.03%
2018/01/03	502	44.81	516	44.91	43.95	-14	53,809	-0.03%	大買/大賣/
2018/01/02	60	42.57	12	42.37	42.35	48	53,322	0.09%