佳凌 (4976)-合庫-西台中券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
40.20
漲跌
▼0.80
漲幅
-1.95%
成交量
922張
產業
上市光電類股
508人加入追蹤

立即追蹤
本地時間:13:30

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

佳凌 (4976)籌碼相關－合庫-西台中券商分點個股進出

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

合庫-西台中券商分點個股進出
合庫-西台中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
2024/04/19	51	41.29	0	0.00	40.20	51	606	8.41%
2024/04/18	0	0.00	4	40.40	41.00	-4	594	-0.67%
2024/04/17	0	0.00	1	40.25	40.60	-1	591	-0.17%
2024/04/16	5	39.56	0	0.00	39.60	5	585	0.85%
2024/04/09	0	0.00	3	42.05	41.70	-3	563	-0.53%
2024/04/08	1	41.65	1	41.70	41.85	0	556	0.00%
2024/04/03	1	40.80	0	0.00	40.80	1	551	0.18%
2024/03/29	1	41.95	0	0.00	41.85	1	541	0.18%
2024/03/27	0	0.00	1	43.30	43.55	-1	515	-0.19%
2024/03/26	1	44.00	5	42.85	43.05	-4	500	-0.80%
2024/03/22	0	0.00	2	40.38	41.05	-2	434	-0.46%
2024/03/21	1	40.00	0	0.00	39.90	1	440	0.23%
2024/03/20	1	40.15	0	0.00	40.10	1	457	0.22%
2024/03/18	0	0.00	2	41.28	40.65	-2	672	-0.30%
2024/03/15	1	38.00	0	0.00	39.00	1	717	0.14%
2024/03/14	1	38.10	1	38.35	38.15	0	707	0.00%
2024/03/13	1	38.65	2	38.43	38.45	-1	706	-0.14%
2024/03/12	4	38.48	0	0.00	38.10	4	703	0.57%
2024/03/11	2	38.00	2	38.03	38.00	0	701	0.00%
2024/03/08	1	37.75	0	0.00	37.00	1	700	0.14%
2024/03/07	2	38.55	3	38.43	38.10	-1	693	-0.14%
2024/03/06	6	38.90	0	0.00	38.90	6	688	0.87%
2024/03/05	1	39.10	1	39.85	39.05	0	687	0.00%
2024/03/04	1	39.45	0	0.00	39.40	1	684	0.15%
2024/02/29	0	0.00	1	39.05	39.05	-1	684	-0.15%
2024/02/27	2	38.95	0	0.00	38.80	2	687	0.29%
2024/02/26	1	39.70	20	39.74	39.65	-19	689	-2.76%
2024/02/22	1	40.65	0	0.00	40.65	1	688	0.15%
2024/02/21	2	40.80	1	41.45	40.85	1	704	0.14%
2024/02/20	1	41.15	0	0.00	41.10	1	710	0.14%
2024/02/15	0	0.00	12	41.07	41.15	-12	685	-1.75%
2024/02/05	1	39.80	0	0.00	39.65	1	678	0.15%
2024/02/02	0	0.00	1	40.40	40.30	-1	678	-0.15%
2024/02/01	1	40.10	0	0.00	39.90	1	678	0.15%
2024/01/31	0	0.00	1	40.65	40.20	-1	679	-0.15%
2024/01/30	1	40.15	1	40.65	40.15	0	675	0.00%
2024/01/29	3	40.95	2	40.28	40.50	1	671	0.15%
2024/01/26	0	0.00	2	39.00	38.85	-2	649	-0.31%
2024/01/24	0	0.00	1	40.00	39.85	-1	647	-0.15%
2024/01/22	0	0.00	2	39.00	38.70	-2	642	-0.31%
2024/01/19	1	38.45	0	0.00	38.45	1	641	0.16%
2024/01/18	0	0.00	2	38.35	38.35	-2	640	-0.31%
2024/01/17	2	38.20	0	0.00	38.20	2	643	0.31%
2024/01/16	2	39.33	0	0.00	39.40	2	637	0.31%
2024/01/15	0	0.00	2	39.95	40.00	-2	636	-0.31%
2024/01/12	3	39.65	0	0.00	39.45	3	637	0.47%
2024/01/11	0	0.00	1	40.00	39.80	-1	638	-0.16%
2024/01/09	1	39.70	0	0.00	39.50	1	656	0.15%
2023/12/28	0	0.00	1	41.10	41.30	-1	654	-0.15%
2023/12/26	0	0.00	1	41.50	41.75	-1	652	-0.15%
2023/12/18	47	41.56	0	0.00	41.00	47	628	7.47%
2023/12/14	1	43.85	0	0.00	42.90	1	588	0.17%
2023/12/13	2	45.20	2	44.78	44.35	0	538	0.00%
2023/12/12	0	0.00	27	43.80	43.80	-27	368	-7.32%
2023/11/24	0	0.00	2	40.50	39.80	-2	313	-0.64%
2023/11/17	0	0.00	13	38.66	38.90	-13	279	-4.65%
2023/11/15	1	37.65	0	0.00	37.80	1	272	0.37%
2023/11/08	1	37.95	0	0.00	38.00	1	300	0.33%
2023/10/30	0	0.00	1	37.05	37.55	-1	324	-0.31%
2023/10/26	30	37.40	0	0.00	37.20	30	339	8.85%
2023/10/20	1	36.00	0	0.00	36.30	1	348	0.29%
2023/10/17	1	38.00	0	0.00	38.00	1	364	0.27%
2023/10/16	3	39.65	1	39.65	39.20	2	357	0.56%
2023/10/13	1	39.90	0	0.00	39.90	1	363	0.27%
2023/10/06	1	40.30	0	0.00	40.30	1	396	0.25%
2023/10/05	0	0.00	1	41.10	40.50	-1	415	-0.24%
2023/10/04	1	40.15	0	0.00	40.30	1	442	0.23%
2023/09/28	0	0.00	1	40.55	40.50	-1	618	-0.16%
2023/09/26	1	40.05	0	0.00	39.85	1	709	0.14%
2023/09/22	0	0.00	1	40.20	40.05	-1	713	-0.14%
2023/09/21	1	39.90	0	0.00	39.85	1	727	0.14%
2023/09/18	1	41.85	0	0.00	41.40	1	747	0.13%
2023/09/13	0	0.00	1	40.50	40.60	-1	743	-0.13%
2023/09/12	2	40.03	0	0.00	40.10	2	754	0.26%
2023/09/01	0	0.00	1	41.65	41.35	-1	782	-0.13%
2023/08/18	1	41.35	1	41.15	41.30	0	886	0.00%
2023/08/17	0	0.00	1	42.50	42.00	-1	882	-0.11%
2023/08/11	1	41.30	1	41.65	41.25	0	914	0.00%
2023/08/10	1	40.85	0	0.00	40.85	1	914	0.11%
2023/08/09	1	42.10	1	41.50	41.50	0	912	0.00%
2023/08/07	1	42.60	0	0.00	42.75	1	923	0.11%
2023/07/31	0	0.00	1	42.90	42.85	-1	944	-0.11%
2023/07/25	1.1	42.39	0	0.00	42.50	1.1	966	0.11%
2023/07/20	1	44.30	0	0.00	44.70	1	975	0.10%
2023/07/18	0	0.00	0	43.90	43.65	0	994	0.00%
2023/07/06	0	0.00	2	44.85	46.50	-2	1,035	-0.19%
2023/07/05	0	0.00	1.4	44.03	45.65	-1.4	1,001	-0.14%
2023/06/29	3	43.50	0	0.00	42.70	3	1,000	0.30%
2023/06/21	0	0.00	1	42.25	42.45	-1	1,076	-0.09%
2023/06/20	1	42.20	1	42.40	42.20	0	1,248	0.00%
2023/06/19	1	42.45	0	0.00	42.55	1	1,295	0.08%
2023/06/07	1	44.35	0	0.00	44.45	1	1,991	0.05%
2023/06/01	0	0.00	1	46.30	44.90	-1	2,844	-0.04%
2023/05/30	1	44.90	0	0.00	44.40	1	2,808	0.04%
2023/05/25	0	0.00	1	43.70	43.35	-1	2,777	-0.04%
2023/05/22	1	44.40	0	0.00	44.40	1	2,782	0.04%
2023/05/19	0	0.00	2	44.15	43.90	-2	2,776	-0.07%
2023/05/16	1	43.00	0	0.00	42.75	1	2,722	0.04%
2023/05/15	1	41.80	0	0.00	42.10	1	2,719	0.04%
2023/05/12	1	42.00	0	0.00	42.55	1	2,723	0.04%
2023/05/11	1	42.55	0	0.00	41.95	1	2,722	0.04%
2023/05/03	1	45.50	0	0.00	45.05	1	2,698	0.04%
2023/04/24	1	49.65	1	50.90	49.50	0	2,651	0.00%
2023/04/20	8	50.30	0	0.00	49.10	8	2,621	0.31%
2023/04/19	100	50.30	0	0.00	50.30	100	2,602	3.84%
2023/04/18	2	52.15	2	52.40	51.00	0	2,576	0.00%
2023/04/14	2	48.95	0	0.00	48.85	2	2,428	0.08%
2023/04/13	0	0.00	1	49.45	49.00	-1	2,418	-0.04%
2023/04/12	0	0.00	2	50.10	50.00	-2	2,398	-0.08%
2023/04/07	1	50.20	0	0.00	50.50	1	2,334	0.04%
2023/04/06	1	50.70	31	50.98	50.80	-30	2,311	-1.30%
2023/03/28	1	48.35	0	0.00	48.40	1	2,228	0.04%
2023/03/27	0	0.00	0.1	49.90	49.60	-0.1	2,202	-0.01%
2023/03/24	5	50.50	0.5	50.60	50.00	4.5	2,179	0.21%
2023/03/23	0	0.00	1	52.90	51.40	-1	2,126	-0.05%
2023/03/22	0	0.00	11	50.77	51.30	-11	1,952	-0.56%
2023/03/21	23	51.38	23	51.61	50.50	0	1,903	0.00%
2023/03/20	10	50.40	0	0.00	50.30	10	1,798	0.56%
2023/03/17	1	51.10	0	0.00	50.50	1	1,759	0.06%
2023/03/16	26	49.45	27.6	49.57	50.00	-1.6	1,584	-0.10%
2023/03/15	1	48.70	3.3	47.62	47.85	-2.3	1,381	-0.17%
2023/03/14	2	46.68	1	46.60	46.55	1	1,295	0.08%
2023/03/13	0	0.00	1	47.55	47.60	-1	1,279	-0.08%
2023/03/10	3	48.63	11	49.40	48.50	-8	1,248	-0.64%
2023/03/09	19	50.53	0	0.00	50.50	19	1,209	1.57%
2023/03/08	0	0.00	10	50.92	50.50	-10	1,096	-0.91%
2023/03/07	3	46.73	17	48.73	49.80	-14	655	-2.14%
2023/03/06	5	44.85	2	45.30	45.30	3	405	0.74%
2023/02/20	0	0.00	1	41.15	41.65	-1	405	-0.25%
2023/02/03	0	0.00	1	40.65	40.50	-1	468	-0.21%
2023/02/01	0	0.00	6	40.08	40.30	-6	463	-1.30%
2023/01/13	2	37.88	0	0.00	37.35	2	461	0.43%
2023/01/10	0	0.00	1	38.35	38.40	-1	467	-0.21%
2023/01/06	0	0.00	3	38.37	38.40	-3	483	-0.62%
2022/12/30	1	38.05	0	0.00	37.60	1	521	0.19%
2022/12/29	1	37.15	0	0.00	37.65	1	525	0.19%
2022/12/20	1	37.75	0	0.00	37.00	1	592	0.17%
2022/12/07	2	39.35	1	39.60	39.25	1	650	0.15%
2022/12/01	0	0.00	5	40.52	40.65	-5	635	-0.79%
2022/11/21	0	0.00	1	39.65	38.70	-1	977	-0.10%
2022/11/17	2	40.10	1	40.20	40.65	1	994	0.10%
2022/11/15	1	38.20	0	0.00	38.50	1	963	0.10%
2022/11/11	0	0.00	2	37.55	37.15	-2	992	-0.20%
2022/11/10	2	38.15	1	37.60	36.55	1	1,018	0.10%
2022/11/03	1	36.45	0	0.00	36.50	1	1,465	0.07%
2022/10/27	0	0.00	10	34.30	34.55	-10	1,535	-0.65%
2022/10/26	0	0.00	20	34.00	33.55	-20	1,550	-1.29%
2022/10/25	2	33.50	0	0.00	33.25	2	1,549	0.13%
2022/10/24	1	34.35	0	0.00	34.05	1	1,555	0.06%
2022/10/13	10	32.90	0	0.00	32.25	10	1,699	0.59%
2022/10/11	5	35.98	1	36.45	35.90	4	1,839	0.22%
2022/10/05	1	39.95	0	0.00	38.40	1	2,171	0.05%
2022/09/28	5	36.97	0	0.00	36.80	5	2,197	0.23%
2022/09/27	1	38.00	0	0.00	39.00	1	2,193	0.05%
2022/09/26	55	39.11	0	0.00	38.50	55	2,206	2.49%
2022/09/21	1	41.90	0	0.00	41.25	1	2,219	0.05%
2022/09/16	1	43.45	0	0.00	43.30	1	2,223	0.04%
2022/09/07	1	44.35	0	0.00	44.25	1	2,260	0.04%
2022/09/06	10	46.43	0	0.00	45.00	10	2,260	0.44%
2022/09/01	0	0.00	2	51.10	48.20	-2	2,207	-0.09%
2022/08/31	0	0.00	1	48.15	49.40	-1	2,082	-0.05%
2022/08/30	0	0.00	1	48.70	48.70	-1	2,042	-0.05%
2022/08/26	5	47.67	0	0.00	47.20	5	1,958	0.26%
2022/08/24	10	47.75	0	0.00	45.90	10	1,994	0.50%
2022/08/23	10	47.15	4	47.30	47.25	6	1,975	0.30%
2022/08/17	0	0.00	1	46.65	46.30	-1	1,925	-0.05%
2022/08/15	0	0.00	10	48.50	47.85	-10	1,867	-0.54%
2022/08/12	10	47.62	0	0.00	47.50	10	1,829	0.55%
2022/08/11	1	48.65	12.1	49.41	48.55	-11.1	1,794	-0.62%
2022/08/10	0	0.00	15	46.72	47.85	-15	1,566	-0.96%
2022/08/03	3	40.60	3	41.05	40.50	0	1,485	0.00%
2022/08/02	2	40.45	2	41.35	40.90	0	1,463	0.00%
2022/08/01	2	41.70	2	42.20	42.10	0	1,456	0.00%
2022/07/26	9	43.72	11	42.56	42.55	-2	1,447	-0.14%
2022/07/25	6	44.94	1	45.00	44.80	5	1,435	0.35%
2022/07/22	10	45.11	8	46.01	44.65	2	1,427	0.14%
2022/07/21	1	44.20	2	43.78	44.15	-1	1,411	-0.07%
2022/07/20	4	45.18	1	44.10	44.10	3	1,395	0.21%
2022/07/19	20	45.93	5	46.60	45.35	15	1,380	1.09%
2022/07/18	1	45.20	2	45.60	46.10	-1	1,323	-0.08%
2022/07/15	3	45.93	1	42.80	46.10	2	1,233	0.16%
2022/07/01	1	39.00	0	0.00	37.00	1	871	0.11%
2022/06/30	1	40.80	0	0.00	40.40	1	851	0.12%
2022/06/27	1	44.90	0	0.00	44.20	1	849	0.12%
2022/06/23	1	42.25	0	0.00	42.35	1	847	0.12%
2022/06/20	3	43.50	0	0.00	42.30	3	844	0.36%
2022/06/17	5	44.50	0	0.00	45.25	5	829	0.60%
2022/06/16	1	47.70	0	0.00	46.10	1	821	0.12%
2022/06/14	0	0.00	6	47.80	48.05	-6	853	-0.70%
2022/06/13	2	48.38	0	0.00	48.10	2	852	0.23%
2022/06/02	0	0.00	1	50.80	50.80	-1	899	-0.11%
2022/06/01	8	52.84	3	52.67	52.80	5	925	0.54%
2022/05/31	1	50.00	4	49.30	50.00	-3	882	-0.34%
2022/05/24	6	47.10	0	0.00	46.95	6	888	0.68%
2022/05/23	3	48.50	0	0.00	47.80	3	883	0.34%
2022/05/17	0	0.00	10	49.15	49.15	-10	858	-1.17%
2022/05/16	1	48.30	8	48.50	48.50	-7	841	-0.83%
2022/05/09	1	42.50	0	0.00	42.50	1	796	0.13%
2022/05/06	3	45.87	0	0.00	46.00	3	821	0.37%
2022/05/05	1	45.50	0	0.00	45.20	1	812	0.12%
2022/04/22	1	49.40	0	0.00	49.25	1	766	0.13%
2022/04/21	20	50.30	0	0.00	50.30	20	772	2.59%
2022/04/20	1	51.50	0	0.00	51.50	1	773	0.13%
2022/04/12	1	54.80	2	55.30	54.90	-1	850	-0.12%
2022/04/08	3	55.20	0	0.00	55.00	3	890	0.34%
2022/03/29	2	55.40	2	54.70	54.70	0	915	0.00%
2022/03/17	0	0.00	1	52.80	53.30	-1	1,027	-0.10%
2022/03/15	1	49.80	0	0.00	49.60	1	1,074	0.09%
2022/03/09	1	49.65	1	49.55	50.00	0	1,168	0.00%
2022/03/08	1	49.80	0	0.00	49.35	1	1,191	0.08%
2022/03/07	4	54.63	0	0.00	52.30	4	1,185	0.34%
2022/03/02	1	58.90	0	0.00	59.40	1	1,424	0.07%
2022/02/24	0	0.00	3	59.90	58.40	-3	2,064	-0.15%
2022/02/23	0	0.00	4	60.70	60.90	-4	2,829	-0.14%
2022/02/22	2	61.30	0	0.00	61.10	2	2,967	0.07%
2022/02/18	1	62.30	0	0.00	62.70	1	3,123	0.03%
2022/02/15	0	62.00	0	0.00	62.20	0	3,248	0.00%
2022/02/14	0.9	63.00	0	0.00	61.90	0.9	3,261	0.03%
2022/01/25	3	60.80	16	61.21	60.50	-13	3,402	-0.38%
2022/01/21	0	0.00	1	62.30	62.00	-1	3,520	-0.03%
2022/01/19	17	62.52	0	0.00	62.30	17	3,751	0.45%
2022/01/18	23	63.70	0	0.00	62.90	23	3,931	0.58%
2022/01/17	0	0.00	2	62.70	62.80	-2	3,989	-0.05%
2022/01/14	0	0.00	2	62.10	62.10	-2	4,076	-0.05%
2022/01/13	1	62.90	1	63.10	63.40	0	4,112	0.00%
2022/01/12	5	62.82	1	63.30	62.10	4	4,188	0.10%
2022/01/11	0	0.00	1	64.90	63.80	-1	4,230	-0.02%
2022/01/10	0.1	66.00	0.5	66.60	65.60	-0.4	4,226	-0.01%
2022/01/07	6	66.13	8	66.74	66.30	-2	4,233	-0.05%
2022/01/05	1	70.40	1	70.80	69.60	0	4,222	0.00%
2022/01/04	3	70.30	1	71.30	70.30	2	4,217	0.05%
2021/12/29	1	68.70	0	0.00	68.80	1	4,220	0.02%
2021/12/28	1	69.00	1	68.40	68.30	0	4,241	0.00%
2021/12/24	0	0.00	5	68.82	68.80	-5	4,276	-0.12%
2021/12/23	1	70.80	5	70.10	69.70	-4	4,282	-0.09%
2021/12/21	3	70.70	3	71.10	70.60	0	4,283	0.00%
2021/12/17	36	69.74	0	0.00	69.20	36	4,279	0.84%
2021/12/16	40	69.93	0	0.00	69.70	40	4,271	0.94%
2021/12/15	0	0.00	1	68.90	68.60	-1	4,273	-0.02%
2021/12/14	2	69.60	4	68.90	68.00	-2	4,277	-0.05%
2021/12/10	27	70.70	0	0.00	70.60	27	4,275	0.63%
2021/12/09	1	72.30	55	72.40	72.40	-54	4,267	-1.27%
2021/12/07	6	71.15	0	0.00	70.80	6	4,198	0.14%
2021/12/06	1	71.50	1	72.00	71.30	0	4,257	0.00%
2021/12/03	10	72.70	1	71.50	71.10	9	4,348	0.21%
2021/12/02	83	71.32	17	72.17	70.40	66	4,379	1.51%
2021/12/01	41	72.16	43	72.98	73.00	-2	4,423	-0.05%
2021/11/30	10	72.76	5	73.72	74.00	5	4,520	0.11%
2021/11/29	5	68.32	21	70.01	70.40	-16	4,674	-0.34%
2021/11/26	12	74.00	4	73.63	72.20	8	4,743	0.17%
2021/11/25	29	78.66	40	78.90	75.50	-11	4,692	-0.23%
2021/11/24	85	76.00	187	74.57	74.60	-102	4,488	-2.27%	大賣/鉅額交易
2021/11/23	136	78.43	27	76.64	76.10	109	4,466	2.44%	大買/鉅額交易
2021/11/22	246	80.09	236	78.84	78.40	10	4,574	0.22%	大買/大賣/
2021/11/19	0	0.00	17	75.54	75.90	-17	3,870	-0.44%
2021/11/18	2.7	70.37	5	69.96	69.00	-2.3	3,804	-0.06%
2021/11/17	5	67.80	1	68.00	67.30	4	3,736	0.11%
2021/11/16	4	68.45	0	0.00	67.20	4	3,774	0.11%
2021/11/15	2	66.80	4	67.43	68.20	-2	3,816	-0.05%
2021/11/12	1	65.00	0	0.00	65.00	1	3,901	0.03%
2021/11/10	1	64.50	3	63.80	64.50	-2	3,995	-0.05%
2021/11/09	4	64.00	18	64.11	63.80	-14	4,030	-0.35%
2021/11/05	1	65.80	0	0.00	65.80	1	4,180	0.02%
2021/11/03	1	67.30	2	68.10	67.70	-1	4,406	-0.02%
2021/11/02	3	68.73	1	69.00	69.00	2	4,530	0.04%
2021/11/01	0	0.00	8	71.13	70.40	-8	4,505	-0.18%
2021/10/29	7	68.51	1	68.50	67.40	6	4,468	0.13%
2021/10/28	7	69.54	5	70.80	69.30	2	4,460	0.04%
2021/10/27	25	71.75	10	72.58	70.50	15	4,469	0.34%
2021/10/26	22	70.58	24	70.30	71.60	-2	4,357	-0.05%
2021/10/25	5	67.06	2	66.40	67.20	3	4,242	0.07%
2021/10/22	2	65.85	3	66.13	65.20	-1	4,282	-0.02%
2021/10/21	1	64.40	0	0.00	63.90	1	4,301	0.02%
2021/10/20	3	62.90	1	64.10	64.50	2	4,381	0.05%
2021/10/19	2	62.20	3	62.07	62.70	-1	4,462	-0.02%
2021/10/18	0	0.00	1	58.20	59.10	-1	4,563	-0.02%
2021/10/15	1	58.80	0	0.00	58.70	1	4,679	0.02%
2021/10/12	1	58.30	0	0.00	58.00	1	5,723	0.02%
2021/10/08	0	0.00	1	61.20	60.00	-1	5,831	-0.02%
2021/10/07	3	60.10	1	60.00	60.10	2	6,007	0.03%
2021/10/05	1	59.00	2	57.70	59.30	-1	6,579	-0.02%
2021/10/01	0	0.00	1	59.40	59.70	-1	6,887	-0.01%
2021/09/30	1	61.50	0	0.00	62.10	1	6,903	0.01%
2021/09/29	3	60.70	0	0.00	60.30	3	7,000	0.04%
2021/09/28	0	0.00	1	62.20	62.70	-1	7,141	-0.01%
2021/09/24	5	65.34	3	65.00	65.00	2	7,172	0.03%
2021/09/17	0	0.00	1	65.50	66.10	-1	7,294	-0.01%
2021/09/16	4	65.00	0	0.00	64.90	4	7,441	0.05%
2021/09/15	1	65.30	0	0.00	65.10	1	7,483	0.01%
2021/09/13	3	66.43	5	66.60	66.40	-2	7,593	-0.03%
2021/09/10	2	67.90	3	67.20	66.80	-1	7,743	-0.01%
2021/09/09	5	66.42	5	66.96	67.40	0	7,978	0.00%
2021/09/08	4	71.35	2	68.50	68.50	2	8,008	0.02%
2021/09/07	2	70.10	4	68.80	70.00	-2	7,981	-0.03%
2021/09/06	3	72.90	0	0.00	70.00	3	8,019	0.04%
2021/09/03	1	71.60	1	71.90	71.10	0	8,316	0.00%
2021/09/02	8	73.14	8	71.61	71.50	0	8,322	0.00%
2021/09/01	0	0.00	3	74.50	74.50	-3	8,202	-0.04%
2021/08/31	0	0.00	4	68.08	67.80	-4	8,105	-0.05%
2021/08/30	3	69.40	4	68.95	68.90	-1	8,168	-0.01%
2021/08/27	3	70.70	1	71.60	70.80	2	8,229	0.02%
2021/08/26	7	72.64	24	71.89	72.20	-17	8,211	-0.21%
2021/08/25	1	65.50	0	0.00	69.80	1	8,018	0.01%
2021/08/24	123	63.13	4	63.23	63.50	119	8,209	1.45%	大買/鉅額交易
2021/08/23	5	64.06	3	64.90	65.10	2	8,287	0.02%
2021/08/20	5	60.74	10	60.56	60.50	-5	8,563	-0.06%
2021/08/19	1	62.50	3	63.10	62.20	-2	9,304	-0.02%
2021/08/18	1	65.00	8	61.74	65.10	-7	9,425	-0.07%
2021/08/17	6	63.17	12	62.00	60.20	-6	9,477	-0.06%
2021/08/16	93	62.91	2	63.10	63.20	91	9,534	0.95%
2021/08/13	5	66.88	6	66.67	65.90	-1	9,568	-0.01%
2021/08/12	6.6	67.91	8	67.81	68.70	-1.4	9,562	-0.01%
2021/08/11	5	66.90	8	67.28	67.10	-3	9,603	-0.03%
2021/08/10	28	68.73	47	68.18	67.80	-19	9,591	-0.20%
2021/08/09	9	72.39	8	73.46	71.50	1	9,631	0.01%
2021/08/06	6	75.30	4	75.25	75.50	2	9,759	0.02%
2021/08/05	2	79.25	1	79.10	79.00	1	9,761	0.01%
2021/08/04	0	0.00	7	80.44	80.50	-7	9,918	-0.07%
2021/08/03	15	80.27	11	80.15	80.30	4	10,005	0.04%
2021/08/02	5	80.02	0	0.00	78.80	5	10,000	0.05%
2021/07/30	5	79.78	1.3	81.65	79.00	3.7	10,059	0.04%
2021/07/29	7	80.90	14	81.57	81.20	-7	10,060	-0.07%
2021/07/28	5	80.78	22.6	80.40	81.20	-17.6	10,075	-0.17%
2021/07/27	9.9	86.31	5	85.32	84.10	4.9	10,188	0.05%
2021/07/26	3	89.17	16	88.87	88.30	-13	10,177	-0.13%
2021/07/23	47	90.26	47.4	92.12	88.70	-0.4	10,103	0.00%
2021/07/22	3	93.00	68.4	94.36	92.50	-65.4	10,000	-0.65%
2021/07/21	3	96.70	1	97.00	95.00	2	9,907	0.02%
2021/07/20	16	97.53	4	98.45	95.80	12	9,895	0.12%
2021/07/19	39	102.62	6	100.95	98.50	33	9,787	0.34%
2021/07/16	12	97.60	21	97.32	100.00	-9	9,392	-0.10%
2021/07/15	6	91.55	6	91.35	91.30	0	9,134	0.00%
2021/07/14	8	95.84	6	96.30	93.40	2	9,081	0.02%
2021/07/13	50	102.62	45	100.59	96.10	5	9,008	0.06%
2021/07/12	0	0.00	5.1	96.04	97.90	-5.1	8,618	-0.06%
2021/07/09	4.1	90.05	7	89.13	89.00	-2.9	8,677	-0.03%
2021/07/08	0	0.00	4	87.58	86.90	-4	8,649	-0.05%
2021/07/07	5	85.64	1	86.80	85.70	4	8,669	0.05%
2021/07/06	8	86.76	7	85.44	85.70	1	8,801	0.01%
2021/07/05	3	86.67	23	85.79	87.10	-20	9,006	-0.22%
2021/07/02	6	83.55	5	84.30	84.10	1	8,899	0.01%
2021/07/01	1	82.30	0	0.00	82.20	1	8,914	0.01%
2021/06/30	1	83.30	1	84.00	84.00	0	8,989	0.00%
2021/06/29	3	85.33	3	84.07	83.30	0	9,120	0.00%
2021/06/28	5	87.38	9	86.62	86.40	-4	9,121	-0.04%
2021/06/25	11	87.28	13	86.22	86.10	-2	9,090	-0.02%
2021/06/24	2	83.80	1	84.80	84.30	1	9,049	0.01%
2021/06/23	13	82.52	2	82.40	82.40	11	9,210	0.12%
2021/06/22	9	83.18	5	81.70	81.00	4	9,240	0.04%
2021/06/21	1	85.00	5	85.70	84.80	-4	9,265	-0.04%
2021/06/18	7	92.16	8	91.33	91.60	-1	9,368	-0.01%
2021/06/17	1	87.50	2	87.85	88.80	-1	9,388	-0.01%
2021/06/16	1	85.60	1	87.70	86.40	0	9,440	0.00%
2021/06/15	3	86.77	1	85.80	86.50	2	9,906	0.02%
2021/06/11	6	88.57	9	88.78	86.60	-3	9,953	-0.03%
2021/06/10	4	84.65	1	85.40	84.50	3	9,800	0.03%
2021/06/09	1	83.60	2	84.20	83.20	-1	9,889	-0.01%
2021/06/08	1	82.00	0	0.00	81.80	1	10,424	0.01%
2021/06/04	1	84.80	3	85.43	85.20	-2	10,690	-0.02%
2021/06/02	4	81.15	1	85.60	81.90	3	11,023	0.03%
2021/06/01	2	86.45	6	87.58	86.30	-4	11,140	-0.04%
2021/05/31	3	85.93	5	85.02	83.80	-2	11,201	-0.02%
2021/05/28	4	87.43	8	88.24	85.90	-4	11,671	-0.03%
2021/05/27	10	81.91	6	83.23	84.60	4	11,844	0.03%
2021/05/26	0	0.00	2	81.00	81.00	-2	11,483	-0.02%
2021/05/25	2	75.00	1	73.10	73.70	1	11,897	0.01%
2021/05/24	0	0.00	1	72.70	70.70	-1	12,276	-0.01%
2021/05/20	1	69.60	0	0.00	67.50	1	13,123	0.01%
2021/05/18	1	66.00	0	0.00	68.10	1	13,700	0.01%
2021/05/17	16	64.46	18	65.66	63.90	-2	13,799	-0.01%
2021/05/14	7	69.46	3	66.00	66.00	4	13,757	0.03%
2021/05/13	120	62.00	2	69.40	69.90	118	13,805	0.85%	大買/鉅額交易
2021/05/12	2	63.80	7	65.96	63.60	-5	14,505	-0.03%
2021/05/11	2.2	69.40	2	71.65	69.40	0.2	14,664	0.00%
2021/05/10	1	76.80	1	77.40	77.10	0	14,787	0.00%
2021/05/07	3	79.03	3	78.30	79.40	0	15,081	0.00%
2021/05/06	1	73.60	0	0.00	74.00	1	15,330	0.01%
2021/05/05	3	76.37	0	0.00	75.20	3	15,604	0.02%
2021/05/04	5	75.92	17	76.93	78.80	-12	15,754	-0.08%
2021/05/03	10.2	79.39	4.1	79.74	76.10	6.1	15,681	0.04%
2021/04/29	21	82.83	5	83.94	84.00	16	15,791	0.10%
2021/04/28	38	83.11	3	83.30	83.00	35	15,976	0.22%
2021/04/27	3	85.30	0	0.00	84.00	3	16,273	0.02%
2021/04/26	7	87.61	3	87.70	87.50	4	16,581	0.02%
2021/04/23	3	84.10	1	84.50	83.90	2	16,754	0.01%
2021/04/22	6	86.23	6	85.60	83.00	0	17,405	0.00%
2021/04/21	10	89.16	9	88.01	87.20	1	17,753	0.01%
2021/04/20	7	91.67	1	90.60	90.50	6	17,814	0.03%
2021/04/19	9	91.77	4	92.18	90.30	5	18,127	0.03%
2021/04/16	12	92.13	2	93.10	91.90	10	18,408	0.05%
2021/04/15	10.3	94.72	9	93.63	94.20	1.3	18,718	0.01%
2021/04/14	69	98.93	18	94.24	96.00	51	18,901	0.27%
2021/04/13	11	104.59	2	111.50	103.50	9	18,846	0.05%
2021/04/12	10.1	112.20	5	112.40	110.00	5.1	18,901	0.03%
2021/04/09	6	114.00	18	114.08	112.00	-12	19,036	-0.06%
2021/04/08	3	108.00	0	0.00	107.00	3	18,952	0.02%
2021/04/07	2	108.25	3	107.50	107.50	-1	19,268	-0.01%
2021/04/06	4	107.88	5	109.10	108.00	-1	19,694	-0.01%
2021/04/01	9	108.61	20	107.73	107.00	-11	20,155	-0.05%
2021/03/31	56	107.23	1	105.50	104.50	55	20,649	0.27%
2021/03/30	75	107.77	5	107.20	107.50	70	21,222	0.33%
2021/03/29	13	107.69	5	108.00	108.00	8	21,444	0.04%
2021/03/26	13	103.88	14	107.89	107.00	-1	21,382	0.00%
2021/03/25	72	99.98	4	99.90	100.00	68	21,182	0.32%
2021/03/24	15	100.43	5	100.50	101.00	10	21,119	0.05%
2021/03/23	16	99.56	13	101.81	101.00	3	21,027	0.01%
2021/03/22	72	105.78	1	105.00	103.50	71	20,783	0.34%
2021/03/19	34	115.00	0	0.00	114.00	34	20,584	0.17%
2021/03/18	4	122.63	5	121.90	118.50	-1	20,480	0.00%
2021/03/17	2	116.00	3	117.00	118.00	-1	19,998	-0.01%
2021/03/16	6	116.58	5	117.10	116.00	1	19,960	0.01%
2021/03/15	12	116.08	11	115.36	117.00	1	19,903	0.01%
2021/03/12	8	117.31	2	116.00	113.00	6	19,942	0.03%
2021/03/11	0	0.00	6	108.92	115.50	-6	19,330	-0.03%
2021/03/10	94	106.18	7	107.50	105.00	87	19,269	0.45%
2021/03/09	0	0.00	1	108.00	106.50	-1	19,205	-0.01%
2021/03/08	22	112.39	0	0.00	107.00	22	19,017	0.12%
2021/03/05	20	114.63	2	116.00	113.00	18	18,799	0.10%
2021/03/04	172	116.49	0	0.00	115.50	172	18,627	0.92%	大買/鉅額交易
2021/03/03	41	118.88	41	117.89	118.00	0	18,555	0.00%
2021/03/02	4	115.88	7	116.71	114.00	-3	18,030	-0.02%
2021/02/26	8	110.06	11	106.95	112.00	-3	17,564	-0.02%
2021/02/25	6	113.83	5	114.30	110.00	1	17,182	0.01%
2021/02/24	12	118.63	24.8	118.59	118.00	-12.8	16,633	-0.08%
2021/02/23	22	116.00	213	113.45	113.00	-191	16,140	-1.18%	大賣/鉅額交易
2021/02/22	6	109.75	8	111.75	112.00	-2	15,357	-0.01%
2021/02/19	4	96.40	17	99.51	102.00	-13	15,764	-0.08%
2021/02/18	8	94.41	3	93.43	92.80	5	15,649	0.03%
2021/02/17	5	89.06	8	90.85	89.50	-3	15,442	-0.02%
2021/02/05	7	87.40	6	87.43	86.40	1	15,247	0.01%
2021/02/04	7	86.67	4	87.43	86.30	3	15,177	0.02%
2021/02/03	19	90.35	21	89.44	87.20	-2	14,961	-0.01%
2021/02/02	8	85.45	44	87.19	88.10	-36	14,226	-0.25%
2021/02/01	29	80.92	16	83.01	80.10	13	14,127	0.09%
2021/01/29	10	87.80	12	86.95	84.20	-2	14,018	-0.01%
2021/01/28	11	90.07	11	89.60	87.10	0	13,745	0.00%
2021/01/27	4	85.95	9	87.26	87.90	-5	13,433	-0.04%
2021/01/26	5	85.82	4	86.78	83.10	1	13,111	0.01%
2021/01/25	4	86.00	0	0.00	84.60	4	12,913	0.03%
2021/01/22	2	84.50	0	0.00	88.60	2	12,828	0.02%
2021/01/21	18	85.19	0	0.00	84.50	18	12,721	0.14%
2021/01/20	63	87.56	92	84.81	85.10	-29	12,554	-0.23%
2021/01/19	35	93.68	24	92.95	91.30	11	12,273	0.09%
2021/01/18	13	91.08	12	93.05	91.60	1	11,924	0.01%
2021/01/15	65	96.89	51	96.54	94.90	14	11,660	0.12%
2021/01/14	10	89.16	3	92.17	92.80	7	10,947	0.06%
2021/01/13	0	0.00	3	85.00	84.40	-3	10,528	-0.03%
2021/01/12	10	86.56	7	86.33	83.60	3	10,422	0.03%
2021/01/11	15	86.76	11	85.60	84.70	4	10,112	0.04%
2021/01/08	19	84.52	10	86.05	87.10	9	9,805	0.09%
2021/01/07	16	75.51	27	75.45	79.20	-11	9,445	-0.12%
2021/01/06	42	73.10	39	72.07	72.00	3	9,446	0.03%
2021/01/05	16	74.68	34	74.94	74.00	-18	9,468	-0.19%
2021/01/04	49	75.19	26	74.80	74.20	23	9,490	0.24%
2020/12/31	13	72.55	37.1	72.61	73.60	-24.1	9,643	-0.25%
2020/12/30	19	71.83	42	72.51	71.50	-23	9,626	-0.24%
2020/12/29	101	72.41	65	71.15	69.70	36	9,365	0.38%	大買/
2020/12/28	18	72.33	8	72.18	70.80	10	8,956	0.11%
2020/12/25	15	67.98	24	68.77	70.50	-9	8,574	-0.10%
2020/12/24	8	61.01	16	63.29	64.10	-8	7,970	-0.10%
2020/12/23	0	0.00	15.1	57.04	58.30	-15.1	7,420	-0.20%
2020/12/22	4	53.20	0	0.00	53.00	4	7,382	0.05%
2020/12/18	0	0.00	1	53.10	52.80	-1	7,637	-0.01%
2020/12/17	1	52.20	0	0.00	52.80	1	8,016	0.01%
2020/12/16	0	0.00	1	52.90	53.00	-1	8,322	-0.01%
2020/12/15	4	53.43	0	0.00	52.00	4	8,380	0.05%
2020/12/14	0	0.00	5	55.60	55.40	-5	8,349	-0.06%
2020/12/11	5	54.38	2	54.00	53.90	3	8,400	0.04%
2020/12/10	2	56.05	2	55.20	55.60	0	8,372	0.00%
2020/12/09	27.1	56.03	8	57.41	56.60	19.1	8,313	0.23%
2020/12/08	5	55.82	9	56.01	55.30	-4	8,172	-0.05%
2020/12/04	2	54.40	2	55.30	54.50	0	7,924	0.00%
2020/12/03	0	0.00	1	54.90	53.80	-1	7,786	-0.01%
2020/12/02	3	54.50	2	54.00	53.80	1	7,789	0.01%
2020/12/01	3	55.10	1	55.10	55.10	2	8,092	0.02%
2020/11/27	5	54.18	3	54.53	53.90	2	8,427	0.02%
2020/11/26	1	51.00	1	52.40	52.90	0	8,274	0.00%
2020/11/25	2	50.75	6	50.08	50.30	-4	8,477	-0.05%
2020/11/24	0	0.00	13	51.22	50.40	-13	8,549	-0.15%
2020/11/20	0	0.00	1	52.50	51.00	-1	8,526	-0.01%
2020/11/18	15	55.42	7	55.23	52.10	8	8,386	0.10%
2020/11/17	14	51.46	26	52.30	54.20	-12	7,877	-0.15%
2020/11/16	4	50.80	16	51.19	51.00	-12	7,621	-0.16%
2020/11/12	11	48.00	0	0.00	47.30	11	7,492	0.15%
2020/11/11	14	49.30	15	50.30	48.70	-1	7,428	-0.01%
2020/11/10	14	50.19	2	49.90	49.50	12	7,347	0.16%
2020/11/09	1	52.00	12	51.80	51.40	-11	7,263	-0.15%
2020/11/06	0	0.00	4	48.90	48.65	-4	7,013	-0.06%
2020/11/05	8	46.93	31	47.11	47.65	-23	6,888	-0.33%
2020/11/04	2	47.10	3	47.30	47.30	-1	6,844	-0.01%
2020/10/30	2	46.65	2	47.05	45.50	0	6,853	0.00%
2020/10/29	5	46.44	2	45.10	47.60	3	6,799	0.04%
2020/10/28	4	46.15	4	45.34	45.05	0	6,708	0.00%
2020/10/27	3	46.15	13	46.36	46.00	-10	6,634	-0.15%
2020/10/23	2	48.55	2	48.50	48.50	0	6,531	0.00%
2020/10/22	1	48.20	1	48.30	48.15	0	6,510	0.00%
2020/10/21	0	0.00	3	49.65	48.70	-3	6,472	-0.05%
2020/10/20	0	0.00	7	50.50	49.25	-7	6,427	-0.11%
2020/10/19	1	49.70	2	47.70	49.05	-1	6,365	-0.02%
2020/10/16	11	49.05	3	48.75	48.00	8	6,293	0.13%
2020/10/15	1	51.00	4	51.25	50.40	-3	6,195	-0.05%
2020/10/14	52	51.83	28	52.02	52.00	24	6,099	0.39%
2020/10/13	1	50.00	13	50.28	51.50	-12	5,780	-0.21%
2020/10/12	21	48.75	2	48.73	48.55	19	5,573	0.34%
2020/10/08	2	50.95	2	51.45	49.45	0	5,396	0.00%
2020/10/07	1	48.35	21	46.75	48.55	-20	4,935	-0.41%
2020/10/06	4	46.63	0	0.00	46.35	4	4,719	0.08%
2020/10/05	0	0.00	3	43.90	46.30	-3	4,621	-0.06%
2020/09/30	2	45.60	4	46.13	44.20	-2	4,573	-0.04%
2020/09/29	1	43.75	5	43.94	43.30	-4	4,418	-0.09%
2020/09/28	0	0.00	1	43.80	43.95	-1	4,415	-0.02%
2020/09/25	18	44.74	21	42.41	44.00	-3	4,353	-0.07%
2020/09/24	2	45.53	23	45.62	45.20	-21	4,132	-0.51%
2020/09/23	14	47.58	13	47.39	46.00	1	3,997	0.03%
2020/09/22	14	46.84	12	47.33	47.70	2	3,814	0.05%
2020/09/21	16	45.86	17	46.47	46.60	-1	3,415	-0.03%
2020/09/18	0	0.00	12	45.73	45.20	-12	3,080	-0.39%
2020/09/17	0.1	44.30	0	0.00	44.35	0.1	3,014	0.00%
2020/09/16	3	44.20	2	43.88	44.30	1	2,971	0.03%
2020/09/15	0	0.00	3	42.10	41.85	-3	2,875	-0.10%
2020/09/14	0	0.00	1	40.10	41.40	-1	2,847	-0.04%
2020/09/07	4	40.94	1	41.30	39.60	3	2,767	0.11%
2020/09/04	6	39.11	6.1	42.47	43.20	-0.1	2,662	0.00%
2020/09/03	5	42.05	10.1	40.91	40.55	-5.1	2,291	-0.22%
2020/09/02	8	39.69	13	39.54	40.25	-5	1,989	-0.25%
2020/09/01	7	35.16	8	36.04	36.60	-1	1,778	-0.06%
2020/08/31	3	34.78	16	35.83	35.25	-13	1,679	-0.77%
2020/08/28	1	33.55	10	32.50	33.55	-9	1,393	-0.65%
2020/08/27	2	29.78	2	29.85	30.50	0	1,286	0.00%
2020/08/26	0	0.00	25	29.10	29.50	-25	1,219	-2.05%
2020/08/25	0	0.00	7	28.74	29.20	-7	1,189	-0.59%
2020/08/24	0	0.00	6	28.08	27.80	-6	1,139	-0.53%
2020/08/21	1	27.15	23	27.27	27.50	-22	1,141	-1.93%
2020/08/20	1	25.10	1	25.20	25.50	0	1,126	0.00%
2020/08/19	0	0.00	12	26.80	26.70	-12	1,101	-1.09%
2020/08/18	1	26.80	15	26.82	27.00	-14	1,091	-1.28%
2020/08/14	0	0.00	1	26.10	26.20	-1	1,070	-0.09%
2020/08/13	4	26.05	1	26.20	26.00	3	1,054	0.28%
2020/08/12	0	0.00	4	25.55	25.35	-4	1,017	-0.39%
2020/08/11	2	24.95	0	0.00	25.15	2	1,013	0.20%
2020/08/10	6	25.92	1	25.70	25.65	5	1,008	0.50%
2020/08/07	2	26.60	12	27.08	26.95	-10	991	-1.01%
2020/08/06	2	25.83	2	24.78	26.10	0	909	0.00%
2020/08/04	5	23.60	5	23.83	23.80	0	870	0.00%
2020/08/03	3	22.85	3	22.92	23.20	0	868	0.00%
2020/07/30	7	22.60	7	22.64	22.80	0	874	0.00%
2020/07/28	4	21.43	0	0.00	21.30	4	869	0.46%
2020/07/24	30	23.20	0	0.00	22.80	30	861	3.48%
2020/07/20	0	0.00	2	22.70	22.65	-2	851	-0.23%
2020/07/17	2	23.35	0	0.00	23.20	2	849	0.24%
2020/07/16	2	23.50	0	0.00	23.40	2	852	0.23%
2020/07/15	14	23.64	0	0.00	23.25	14	849	1.65%
2020/07/14	5	23.66	0	0.00	23.40	5	847	0.59%
2020/07/13	2	23.95	0	0.00	23.95	2	845	0.24%
2020/07/10	2	23.83	0	0.00	23.65	2	845	0.24%
2020/07/09	3	25.03	0	0.00	25.00	3	839	0.36%
2020/07/08	13	25.77	3	25.48	25.45	10	820	1.22%
2020/07/07	4	24.04	12	24.54	24.85	-8	785	-1.02%
2020/07/06	5	24.03	20	23.35	24.00	-15	742	-2.02%
2020/06/23	2	22.65	2	22.90	23.00	0	702	0.00%
2020/06/22	2	23.08	0	0.00	22.80	2	706	0.28%
2020/06/19	2	23.53	3	23.70	23.40	-1	702	-0.14%
2020/06/18	28	24.26	2	23.70	23.70	26	689	3.77%
2020/06/17	5	22.05	0	0.00	22.95	5	614	0.81%
2020/06/16	1	19.30	0	0.00	20.90	1	605	0.17%
2020/06/15	4	18.99	2	18.73	19.00	2	598	0.33%
2020/06/12	1	18.45	0	0.00	18.25	1	608	0.16%
2020/06/03	0	0.00	9	20.00	19.90	-9	667	-1.35%
2020/05/28	2	20.00	1	19.60	19.50	1	635	0.16%
2020/05/27	3	18.85	4	19.35	19.80	-1	595	-0.17%
2020/05/26	0	0.00	1	17.85	18.00	-1	571	-0.17%
2020/05/25	1	17.70	0	0.00	17.95	1	569	0.18%
2020/05/21	0	0.00	1	18.15	18.50	-1	565	-0.18%
2020/05/14	5	17.70	0	0.00	17.50	5	557	0.90%
2020/05/13	2	18.00	0	0.00	18.10	2	550	0.36%
2020/05/08	0	0.00	4	18.30	18.25	-4	541	-0.74%
2020/04/28	0	0.00	1	18.00	18.05	-1	542	-0.18%
2020/04/09	1	17.70	0	0.00	18.00	1	546	0.18%
2020/04/06	2	16.00	0	0.00	16.30	2	557	0.36%
2020/03/25	0	0.00	2	15.80	15.80	-2	555	-0.36%
2020/03/23	1	12.60	0	0.00	13.10	1	557	0.18%
2020/03/20	2.1	12.96	4	13.13	13.35	-1.9	569	-0.34%
2020/03/19	1.1	12.39	0	0.00	12.15	1.1	565	0.19%
2020/03/18	4	14.18	12	14.03	13.50	-8	549	-1.46%
2020/03/17	13.1	14.03	6	14.42	13.95	7.1	535	1.32%
2020/03/16	2	16.50	51	16.53	15.40	-49	516	-9.49%
2020/03/13	0	0.00	9	17.05	17.10	-9	494	-1.82%
2020/03/12	5	19.77	7	19.61	18.90	-2	479	-0.42%
2020/03/11	0	0.00	4	20.68	20.95	-4	469	-0.85%
2020/03/09	1	20.60	0	0.00	20.50	1	461	0.22%
2020/03/03	1	22.85	10	22.59	22.55	-9	462	-1.95%
2020/03/02	2	22.00	0	0.00	22.45	2	460	0.43%
2020/02/27	2	22.95	10	23.05	23.00	-8	463	-1.73%
2020/02/19	3	24.95	3	25.33	24.90	0	520	0.00%
2020/02/18	6	24.67	1	24.95	25.00	5	530	0.94%
2020/02/14	0	0.00	3	23.60	23.80	-3	532	-0.56%
2020/02/13	0	0.00	10	23.42	23.75	-10	565	-1.77%
2020/02/10	0	0.00	10	22.69	22.70	-10	581	-1.72%
2020/02/05	0	0.00	2	24.00	23.60	-2	611	-0.33%
2020/02/03	2	22.05	4	21.95	22.05	-2	630	-0.32%
2020/01/31	1	24.25	18	24.30	24.35	-17	615	-2.76%
2020/01/30	5	24.63	28	24.50	24.50	-23	611	-3.76%
2020/01/20	0	0.00	1	27.20	27.20	-1	598	-0.17%
2020/01/17	3	26.80	7	26.77	26.80	-4	603	-0.66%
2020/01/16	0	0.00	12	26.67	26.65	-12	616	-1.95%
2020/01/14	5	26.78	0	0.00	26.80	5	623	0.80%
2020/01/13	2	26.65	10	26.47	26.60	-8	622	-1.28%
2020/01/09	1	26.70	11	26.35	26.35	-10	637	-1.57%
2020/01/08	0	0.00	10	26.06	26.30	-10	641	-1.56%
2020/01/07	1	27.00	5	27.28	27.05	-4	639	-0.63%
2020/01/06	4	28.05	44	27.35	27.20	-40	639	-6.26%
2020/01/03	7.2	28.75	4	28.33	28.45	3.2	636	0.50%
2020/01/02	2	28.80	12	28.54	28.90	-10	626	-1.60%
2019/12/31	8	28.15	9	28.36	28.40	-1	614	-0.16%
2019/12/30	8	27.73	10	28.02	28.30	-2	603	-0.33%
2019/12/26	6	27.43	2	27.60	27.20	4	587	0.68%
2019/12/25	5	26.75	5	26.95	27.15	0	578	0.00%
2019/12/20	3	26.45	69	26.37	26.60	-66	570	-11.57%
2019/12/19	3	26.65	2	26.75	26.75	1	567	0.18%
2019/12/18	13	26.64	13	26.80	26.55	0	551	0.00%
2019/12/17	1	26.35	14	26.44	26.70	-13	544	-2.39%
2019/12/16	0	0.00	1	25.75	25.95	-1	527	-0.19%
2019/12/12	0	0.00	4	25.43	25.30	-4	514	-0.78%
2019/12/11	3	25.17	0	0.00	25.15	3	511	0.59%
2019/12/10	0	0.00	2	25.30	25.70	-2	507	-0.39%
2019/12/06	3	25.50	7.6	25.59	25.70	-4.6	510	-0.91%
2019/12/05	0	0.00	30	25.01	25.10	-30	507	-5.91%
2019/12/04	1	24.85	0	0.00	24.90	1	506	0.20%
2019/12/03	0	0.00	4	24.48	24.90	-4	506	-0.79%
2019/12/02	3	24.10	1	24.15	24.05	2	503	0.40%
2019/11/26	1	25.85	3	25.55	25.55	-2	499	-0.40%
2019/11/22	2	25.05	0	0.00	25.10	2	498	0.40%
2019/11/20	2	24.95	0	0.00	24.85	2	504	0.40%
2019/11/19	4	24.80	2	25.40	24.90	2	512	0.39%
2019/11/18	6	24.90	0	0.00	25.00	6	495	1.21%
2019/11/15	4	25.90	0	0.00	25.35	4	468	0.85%
2019/11/14	1	26.05	0	0.00	25.80	1	459	0.22%
2019/11/13	0	0.00	1	26.00	26.15	-1	469	-0.21%
2019/11/12	14	25.71	7	25.86	26.00	7	461	1.52%
2019/11/11	0	0.00	1	26.85	26.65	-1	430	-0.23%
2019/11/08	5	28.05	0	0.00	27.95	5	416	1.20%
2019/11/07	0	0.00	4	28.58	28.05	-4	419	-0.95%
2019/11/06	8	28.50	3	28.63	28.35	5	421	1.19%
2019/11/05	5	28.90	0	0.00	28.70	5	418	1.20%
2019/11/04	8	28.64	2	28.75	28.95	6	422	1.42%
2019/10/31	0	0.00	1	30.20	29.85	-1	402	-0.25%
2019/10/29	5	29.00	0	0.00	28.90	5	398	1.26%
2019/10/24	2	29.05	4	29.41	29.50	-2	405	-0.49%
2019/10/23	5	28.25	1	28.35	28.35	4	397	1.01%
2019/10/22	1	28.10	1	28.15	28.05	0	401	0.00%
2019/10/21	0	0.00	10	28.00	28.00	-10	410	-2.43%
2019/10/18	0	0.00	1	28.35	28.15	-1	419	-0.24%
2019/10/17	7	27.78	51	27.80	27.80	-44	426	-10.31%
2019/10/08	0	0.00	1	29.90	29.70	-1	581	-0.17%
2019/10/07	1	30.00	0	0.00	29.95	1	588	0.17%
2019/10/04	43	30.05	0	0.00	29.95	43	593	7.24%
2019/10/03	7	30.05	0	0.00	30.10	7	610	1.15%
2019/09/27	20	29.90	0	0.00	30.00	20	628	3.18%
2019/09/26	0	0.00	2	30.20	30.00	-2	638	-0.31%
2019/09/24	0	0.00	33	30.68	30.60	-33	775	-4.25%
2019/09/23	4	30.95	0	0.00	30.70	4	779	0.51%
2019/09/16	2	30.65	0	0.00	30.55	2	818	0.24%
2019/09/12	0	0.00	2	31.00	30.80	-2	827	-0.24%
2019/09/11	0	0.00	64	30.73	30.55	-64	834	-7.67%
2019/09/10	4	30.65	16	30.88	30.60	-12	832	-1.44%
2019/09/09	27	30.92	5	30.95	30.95	22	830	2.65%
2019/09/06	0	0.00	2	31.80	31.70	-2	829	-0.24%
2019/09/05	0	0.00	11	31.96	31.70	-11	849	-1.29%
2019/09/03	3	32.20	0	0.00	31.45	3	859	0.35%
2019/08/30	4	31.80	4	31.88	31.35	0	863	0.00%
2019/08/29	0	0.00	6	31.47	31.05	-6	863	-0.69%
2019/08/28	25	31.11	28	31.27	31.25	-3	864	-0.35%
2019/08/26	0	0.00	2	30.80	30.80	-2	869	-0.23%
2019/08/23	0	0.00	1	31.95	31.85	-1	865	-0.12%
2019/08/22	4	32.13	5	32.24	32.10	-1	859	-0.12%
2019/08/21	0	0.00	1	31.75	31.45	-1	852	-0.12%
2019/08/20	0	0.00	2	31.85	31.50	-2	851	-0.23%
2019/08/19	3	31.55	0	0.00	31.50	3	853	0.35%
2019/08/16	10	31.07	7	31.16	31.75	3	855	0.35%
2019/08/15	1	30.30	1	30.45	30.35	0	850	0.00%
2019/08/14	9	30.80	0	0.00	30.70	9	852	1.06%
2019/08/07	12	30.77	62	30.54	30.40	-50	860	-5.81%
2019/08/06	9	30.27	7	30.64	30.80	2	867	0.23%
2019/08/05	1	30.60	0	0.00	30.95	1	869	0.12%
2019/08/01	0	0.00	2	32.13	32.15	-2	885	-0.23%
2019/07/31	0.3	32.95	0	0.00	32.95	0.3	884	0.03%
2019/07/30	2	33.00	0	0.00	32.80	2	886	0.23%
2019/07/24	1	33.70	0	0.00	33.80	1	898	0.11%
2019/07/23	2	34.50	2	34.65	34.15	0	906	0.00%
2019/07/22	1	34.00	0	0.00	34.05	1	904	0.11%
2019/07/19	1	34.50	0	0.00	34.30	1	899	0.11%
2019/07/18	0	0.00	5	34.85	34.15	-5	894	-0.56%
2019/07/17	0	0.00	8	35.03	35.30	-8	850	-0.94%
2019/07/16	5	33.10	0	0.00	32.50	5	737	0.68%
2019/07/12	1	32.65	0	0.00	32.65	1	746	0.13%
2019/07/11	2	33.50	1	33.45	33.00	1	758	0.13%
2019/07/10	3	32.70	6	32.60	32.85	-3	769	-0.39%
2019/07/09	4	32.68	0	0.00	32.30	4	775	0.52%
2019/07/05	1	33.85	0	0.00	34.15	1	816	0.12%
2019/07/04	0	0.00	9	34.09	34.00	-9	835	-1.08%
2019/07/03	2	35.15	12	34.81	34.25	-10	841	-1.19%
2019/07/02	10	34.94	5	35.02	34.70	5	843	0.59%
2019/07/01	11	32.78	15	33.13	33.85	-4	759	-0.53%
2019/06/27	6	32.22	5	31.47	32.00	1	799	0.13%
2019/06/26	4	31.00	0	0.00	30.95	4	792	0.50%
2019/06/25	1	31.25	4	31.80	30.95	-3	822	-0.36%
2019/06/21	2	32.85	0	0.00	32.05	2	1,052	0.19%
2019/06/20	0	0.00	1	32.30	32.45	-1	1,079	-0.09%
2019/06/19	0	0.00	1	31.90	31.80	-1	1,198	-0.08%
2019/06/17	1	31.50	0	0.00	31.55	1	1,480	0.07%
2019/06/14	8	31.73	6	31.78	31.55	2	1,525	0.13%
2019/06/13	6	31.77	7	31.92	31.65	-1	1,539	-0.06%
2019/06/12	2	31.10	3	31.40	31.10	-1	1,548	-0.06%
2019/06/11	4	30.90	7	31.03	31.10	-3	1,578	-0.19%
2019/06/10	8	30.53	3	30.65	30.40	5	1,595	0.31%
2019/06/06	2	30.60	2	30.45	30.35	0	1,641	0.00%
2019/06/05	3	31.20	3	30.90	30.80	0	1,651	0.00%
2019/06/04	0	0.00	2	30.95	30.80	-2	1,664	-0.12%
2019/06/03	5	30.65	0	0.00	30.75	5	1,685	0.30%
2019/05/31	2	31.70	0	0.00	31.50	2	1,711	0.12%
2019/05/30	1	31.10	0	0.00	31.10	1	1,782	0.06%
2019/05/27	2	30.35	2	30.45	30.35	0	1,913	0.00%
2019/05/24	0	0.00	2	30.73	30.40	-2	1,961	-0.10%
2019/05/23	0	0.00	1	30.45	30.50	-1	2,006	-0.05%
2019/05/21	0	0.00	11	30.40	31.90	-11	2,287	-0.48%
2019/05/20	0	0.00	2	30.85	30.65	-2	2,319	-0.09%
2019/05/17	2	31.80	0	0.00	30.45	2	2,337	0.09%
2019/05/16	0	0.00	1	32.50	31.65	-1	2,348	-0.04%
2019/05/15	2	32.30	0	0.00	32.60	2	2,392	0.08%
2019/05/14	17	31.02	21	31.27	32.25	-4	2,419	-0.17%
2019/05/13	2	32.10	0	0.00	32.00	2	2,422	0.08%
2019/05/08	3	35.30	3	35.50	35.35	0	2,413	0.00%
2019/05/07	2	35.80	0	0.00	35.65	2	2,422	0.08%
2019/05/03	5	36.90	8	36.99	36.95	-3	2,450	-0.12%
2019/04/30	2	34.90	2	35.90	36.10	0	2,451	0.00%
2019/04/29	5	35.59	2	35.90	35.00	3	2,475	0.12%
2019/04/26	2	37.18	2	37.60	37.05	0	2,519	0.00%
2019/04/24	6	38.21	0	0.00	37.95	6	2,598	0.23%
2019/04/23	1	38.70	0	0.00	38.15	1	2,598	0.04%
2019/04/22	5	39.00	2	39.10	38.65	3	2,603	0.12%
2019/04/19	1	38.90	2	39.10	39.05	-1	2,627	-0.04%
2019/04/18	8	38.76	4	39.23	38.70	4	2,661	0.15%
2019/04/17	4	38.78	7	39.11	39.15	-3	2,673	-0.11%
2019/04/16	7	38.48	4	38.50	38.60	3	2,660	0.11%
2019/04/15	4	39.35	2	39.25	39.40	2	2,648	0.08%
2019/04/12	17	39.50	2	39.45	39.20	15	2,649	0.57%
2019/04/11	8	41.18	5	41.76	40.50	3	2,617	0.11%
2019/04/10	7	40.96	12	40.85	40.75	-5	2,603	-0.19%
2019/04/09	5	40.56	0	0.00	40.50	5	2,582	0.19%
2019/04/08	2	40.90	0	0.00	40.65	2	2,575	0.08%
2019/04/03	1	40.35	0	0.00	40.70	1	2,566	0.04%
2019/04/02	7	40.60	14	40.63	40.60	-7	2,560	-0.27%
2019/04/01	9	42.19	8	41.92	41.10	1	2,534	0.04%
2019/03/29	0	0.00	1	41.15	41.40	-1	2,477	-0.04%
2019/03/28	2	41.30	2	41.05	41.00	0	2,477	0.00%
2019/03/27	6	42.66	2	42.10	41.50	4	2,466	0.16%
2019/03/26	7	40.83	11	41.02	42.50	-4	2,344	-0.17%
2019/03/25	9	39.99	6	40.28	39.70	3	2,251	0.13%
2019/03/22	24	42.95	3	43.70	41.55	21	2,227	0.94%
2019/03/21	18	40.46	41.4	41.54	43.00	-23.4	2,109	-1.11%
2019/03/20	12	39.69	15	39.80	39.60	-3	1,930	-0.16%
2019/03/19	14	38.96	18	39.34	38.60	-4	1,883	-0.21%
2019/03/18	0	0.00	12	38.89	38.10	-12	1,849	-0.65%
2019/03/15	13	38.91	14	39.51	38.85	-1	1,851	-0.05%
2019/03/14	7	39.01	5	39.50	38.60	2	1,857	0.11%
2019/03/13	4	38.71	0	0.00	38.90	4	1,962	0.20%
2019/03/12	5	37.90	8	38.88	38.30	-3	1,958	-0.15%
2019/03/11	6	37.73	0	0.00	37.50	6	1,959	0.31%
2019/03/08	15	37.78	12	37.83	38.10	3	2,035	0.15%
2019/03/07	3	38.83	3	39.00	38.30	0	2,140	0.00%
2019/03/06	5	39.80	4	39.49	39.30	1	2,194	0.05%
2019/03/05	20	39.96	8	39.93	39.40	12	2,190	0.55%
2019/03/04	2	39.50	9	39.36	39.45	-7	2,128	-0.33%
2019/02/27	11	37.48	7	37.47	37.95	4	2,077	0.19%
2019/02/26	2	38.23	3	38.02	37.65	-1	2,211	-0.05%
2019/02/25	3	38.30	5	38.24	38.25	-2	2,267	-0.09%
2019/02/22	5	37.72	4	37.93	37.70	1	2,233	0.04%
2019/02/21	10	37.35	18	38.05	38.30	-8	2,191	-0.37%
2019/02/20	16	36.24	14	36.32	35.90	2	1,984	0.10%
2019/02/19	18	35.79	17	36.01	35.60	1	1,931	0.05%
2019/02/18	5	35.40	6	35.09	35.05	-1	1,902	-0.05%
2019/02/15	5	34.42	2	35.50	34.35	3	1,891	0.16%
2019/02/14	13	35.80	10	35.75	35.25	3	1,885	0.16%
2019/02/13	0	0.00	6	35.40	35.10	-6	1,859	-0.32%
2019/02/12	0	0.00	3	34.45	34.70	-3	1,842	-0.16%
2019/02/11	5	34.34	8	34.18	34.30	-3	1,854	-0.16%
2019/01/30	0	0.00	2	33.80	33.45	-2	1,860	-0.11%
2019/01/29	3	33.25	2	33.40	33.45	1	1,936	0.05%
2019/01/28	7	33.41	4	33.45	33.45	3	1,950	0.15%
2019/01/25	13	34.02	14	34.18	33.75	-1	2,005	-0.05%
2019/01/24	3	33.00	3	33.25	33.00	0	2,001	0.00%
2019/01/23	0	0.00	1	32.80	33.00	-1	2,018	-0.05%
2019/01/21	4	34.10	0	0.00	33.70	4	2,036	0.20%
2019/01/18	13	33.57	12	33.98	34.25	1	2,033	0.05%
2019/01/17	10	33.60	20	34.05	32.90	-10	2,008	-0.50%
2019/01/16	3	32.45	8	32.71	32.50	-5	1,973	-0.25%
2019/01/15	3	32.50	4	32.33	32.45	-1	1,986	-0.05%
2019/01/14	17	32.40	13	32.57	32.00	4	2,002	0.20%
2019/01/11	5	32.86	3	33.30	32.30	2	2,014	0.10%
2019/01/10	22	32.50	27	32.74	32.65	-5	1,995	-0.25%
2019/01/09	6	32.12	5	32.39	31.90	1	1,976	0.05%
2019/01/08	1	31.05	1	31.25	31.25	0	1,976	0.00%
2019/01/07	8	31.28	8	31.22	31.00	0	2,007	0.00%
2019/01/04	6	29.67	9	29.83	30.10	-3	2,047	-0.15%
2019/01/03	0	0.00	2	30.80	30.60	-2	2,079	-0.10%
2019/01/02	7	31.44	8	31.55	31.20	-1	2,148	-0.05%
2018/12/27	0	0.00	4	30.90	31.20	-4	2,209	-0.18%
2018/12/26	6	30.98	8	31.17	30.35	-2	2,217	-0.09%
2018/12/25	5	30.78	6	30.90	30.80	-1	2,244	-0.04%
2018/12/24	10	31.51	8	31.33	31.70	2	2,260	0.09%
2018/12/22	1	31.00	0	0.00	31.00	1	2,266	0.04%
2018/12/21	12	31.28	6	30.97	31.60	6	2,298	0.26%
2018/12/20	7	32.36	0	0.00	31.55	7	2,361	0.30%
2018/12/19	1	33.15	0	0.00	32.85	1	2,382	0.04%
2018/12/18	4	33.15	7	33.52	33.00	-3	2,409	-0.12%
2018/12/17	4	33.90	2	34.65	33.65	2	2,427	0.08%
2018/12/14	0	0.00	6	33.95	34.25	-6	2,430	-0.25%
2018/12/13	6	35.25	12	35.11	34.30	-6	2,430	-0.25%
2018/12/12	8	34.17	2	33.50	34.05	6	2,407	0.25%
2018/12/11	7	32.97	4	33.15	33.00	3	2,408	0.12%
2018/12/10	8	33.09	2	33.45	32.90	6	2,430	0.25%
2018/12/07	9	34.37	16	34.69	34.30	-7	2,432	-0.29%
2018/12/06	34	35.40	17	35.97	34.00	17	2,422	0.70%
2018/12/05	2	34.30	2	34.10	34.95	0	2,314	0.00%
2018/12/04	9	35.65	6	35.94	34.90	3	2,353	0.13%
2018/12/03	13	35.71	17	35.90	36.00	-4	2,361	-0.17%
2018/11/30	1	34.50	11	33.96	34.15	-10	2,288	-0.44%
2018/11/29	6	32.86	3	32.65	32.15	3	2,224	0.13%
2018/11/28	2	31.93	2	31.90	32.20	0	2,249	0.00%
2018/11/27	3	31.65	2	31.40	31.70	1	2,247	0.04%
2018/11/23	13	32.54	6	32.58	31.00	7	2,215	0.32%
2018/11/22	13	32.46	16	32.58	33.95	-3	2,064	-0.15%
2018/11/21	8	30.95	9	31.00	30.90	-1	2,004	-0.05%
2018/11/20	4	30.80	0	0.00	30.70	4	2,017	0.20%
2018/11/19	4	30.65	1	30.75	30.85	3	2,042	0.15%
2018/11/16	2	29.80	3	30.23	29.65	-1	2,039	-0.05%
2018/11/15	1	29.05	2	29.30	29.55	-1	2,036	-0.05%
2018/11/14	0	0.00	1	29.75	29.40	-1	2,044	-0.05%
2018/11/13	0	0.00	10	28.83	29.95	-10	2,074	-0.48%
2018/11/12	4	29.63	5	29.94	29.60	-1	2,087	-0.05%
2018/11/09	0	0.00	2	30.95	30.75	-2	2,104	-0.10%
2018/11/08	10	32.34	4	32.79	31.10	6	2,188	0.27%
2018/11/07	7	31.60	5	31.25	31.95	2	2,217	0.09%
2018/11/06	15	32.57	12	32.76	30.70	3	2,294	0.13%
2018/11/05	7	32.05	7	32.19	31.70	0	2,259	0.00%
2018/11/02	22	31.85	42	32.30	32.05	-20	2,290	-0.87%
2018/11/01	4	30.70	14	30.53	31.00	-10	2,346	-0.43%
2018/10/31	21	29.41	11	29.52	29.65	10	2,376	0.42%
2018/10/30	8	28.02	11	28.11	28.05	-3	2,395	-0.13%
2018/10/29	9	28.38	12	28.98	28.55	-3	2,430	-0.12%
2018/10/26	8	29.79	6	30.00	28.60	2	2,488	0.08%
2018/10/25	3	29.50	3	29.60	29.30	0	2,730	0.00%
2018/10/24	10.1	30.94	10	31.03	31.05	0.1	2,742	0.00%
2018/10/23	5	31.33	2	31.20	30.05	3	2,760	0.11%
2018/10/22	18	31.63	20	31.88	31.85	-2	2,810	-0.07%
2018/10/19	11	30.62	10	31.04	31.45	1	2,900	0.03%
2018/10/18	1	30.90	0	0.00	30.65	1	3,062	0.03%
2018/10/16	0	0.00	1	30.50	30.45	-1	3,832	-0.03%
2018/10/15	9	28.75	30	29.46	30.60	-21	4,107	-0.51%
2018/10/12	3	28.10	111	27.84	29.00	-108	4,199	-2.57%	大賣/鉅額交易
2018/10/11	9	27.73	18	27.86	27.50	-9	4,191	-0.21%
2018/10/09	39.1	30.98	15	30.81	30.55	24.1	4,204	0.57%
2018/10/08	0.1	33.90	5	33.50	33.50	-5	4,172	-0.12%
2018/10/05	36	34.76	8	34.99	34.10	28	4,205	0.67%
2018/10/04	5	36.98	5	37.06	37.15	0	4,294	0.00%
2018/10/03	8	37.74	1	36.85	36.90	7	4,351	0.16%
2018/10/02	56	38.96	13	39.48	38.90	43	4,453	0.97%
2018/10/01	4	38.79	0	0.00	38.85	4	4,481	0.09%
2018/09/28	12	38.92	1	39.65	38.70	11	4,577	0.24%
2018/09/27	7	40.66	45	39.53	39.10	-38	4,661	-0.82%
2018/09/26	7	38.64	10	38.95	38.90	-3	4,671	-0.06%
2018/09/25	5	38.71	6	39.08	38.05	-1	4,896	-0.02%
2018/09/21	12	38.23	8	38.53	38.75	4	4,916	0.08%
2018/09/20	4	38.80	0	0.00	38.30	4	5,004	0.08%
2018/09/19	8	39.70	2	39.80	38.90	6	5,050	0.12%
2018/09/18	2	38.40	2	38.65	38.95	0	5,101	0.00%
2018/09/17	1	40.60	0	0.00	40.20	1	5,127	0.02%
2018/09/14	11	40.36	37	41.10	41.40	-26	5,143	-0.51%
2018/09/13	0	0.00	15	39.90	38.80	-15	5,159	-0.29%
2018/09/12	0	0.00	40	39.34	39.45	-40	5,204	-0.77%
2018/09/11	11	38.65	12	39.13	39.00	-1	5,319	-0.02%
2018/09/10	42.1	38.93	32	37.94	37.40	10.1	5,413	0.19%
2018/09/07	27	41.49	5	42.38	40.35	22	5,703	0.39%
2018/09/06	20.1	43.55	2	44.00	43.50	18.1	6,145	0.29%
2018/09/05	12	44.23	13	44.33	44.20	-1	6,697	-0.01%
2018/09/04	42	44.73	8	43.39	44.00	34	7,180	0.47%
2018/09/03	12.1	47.17	7	46.80	46.40	5.1	7,327	0.07%
2018/08/31	16.1	48.14	1	48.30	48.05	15.1	7,891	0.19%
2018/08/30	0	0.00	4	48.90	48.80	-4	7,943	-0.05%
2018/08/29	3	48.65	3	48.90	48.65	0	8,112	0.00%
2018/08/28	8	49.04	4	48.40	48.40	4	8,334	0.05%
2018/08/27	13	48.17	25	48.24	48.70	-12	8,357	-0.14%
2018/08/24	24	46.75	22	47.32	46.60	2	8,362	0.02%
2018/08/23	23	48.39	2	49.10	48.10	21	8,440	0.25%
2018/08/22	10	48.75	8	49.03	48.65	2	8,465	0.02%
2018/08/21	9	48.97	12	48.93	48.85	-3	8,484	-0.04%
2018/08/20	35	48.63	6	48.43	48.50	29	8,519	0.34%
2018/08/17	0	0.00	3	50.70	49.45	-3	8,556	-0.04%
2018/08/16	20.1	49.60	16	49.55	50.00	4.1	8,625	0.05%
2018/08/15	6	50.55	252	50.77	50.00	-246	8,679	-2.83%	大賣/鉅額交易
2018/08/14	16	49.02	12	48.92	49.80	4	8,709	0.05%
2018/08/13	63	49.61	5	49.09	49.25	58	8,686	0.67%
2018/08/10	25	54.21	1	56.00	53.60	24	8,606	0.28%
2018/08/09	5	55.56	4	55.68	55.50	1	8,620	0.01%
2018/08/08	27	56.30	16	56.89	55.10	11	8,672	0.13%
2018/08/07	20	54.84	5	54.78	54.60	15	8,582	0.17%
2018/08/06	14	56.86	2	57.05	56.20	12	8,556	0.14%
2018/08/03	6	57.23	2	57.70	56.80	4	8,554	0.05%
2018/08/02	7	57.36	8	57.09	57.00	-1	8,524	-0.01%
2018/08/01	9	58.42	53	59.54	58.10	-44	8,471	-0.52%
2018/07/31	3	55.80	1	56.20	57.20	2	8,210	0.02%
2018/07/30	12	55.32	22	56.14	55.60	-10	8,182	-0.12%
2018/07/27	9	57.56	7	57.76	57.80	2	8,134	0.02%
2018/07/26	30	58.53	18.2	57.04	56.80	11.8	8,083	0.15%
2018/07/25	16	60.21	11	59.80	58.60	5	7,997	0.06%
2018/07/24	3	58.40	5	59.32	59.50	-2	7,856	-0.03%
2018/07/23	41	56.98	19	58.51	58.30	22	7,649	0.29%
2018/07/20	3	55.87	35	56.53	58.50	-32	7,184	-0.45%
2018/07/19	10	53.74	21	54.04	53.20	-11	6,947	-0.16%
2018/07/18	3	51.30	1	50.80	51.00	2	6,880	0.03%
2018/07/17	2	52.95	3	53.30	52.20	-1	6,907	-0.01%
2018/07/16	12	52.81	2	53.75	52.10	10	6,905	0.14%
2018/07/13	1	53.60	2	53.90	53.60	-1	6,923	-0.01%
2018/07/12	10	54.05	7	54.31	53.50	3	6,954	0.04%
2018/07/11	13	51.78	4	52.85	52.80	9	6,922	0.13%
2018/07/10	4	52.20	7	51.44	52.10	-3	7,101	-0.04%
2018/07/09	5	50.22	3	50.10	49.30	2	7,109	0.03%
2018/07/06	20	48.33	37	49.94	50.80	-17	7,327	-0.23%
2018/07/05	65	49.98	4	49.74	48.30	61	7,426	0.82%
2018/07/04	11	52.63	10	53.16	52.40	1	7,514	0.01%
2018/07/03	259	54.35	15	54.54	53.20	244	7,434	3.28%	大買/鉅額交易
2018/07/02	4	59.13	0	0.00	59.10	4	7,182	0.06%
2018/06/29	0	0.00	4	60.00	60.60	-4	7,140	-0.06%
2018/06/28	0	0.00	1	55.80	56.00	-1	7,028	-0.01%
2018/06/27	5	57.08	0	0.00	55.80	5	6,982	0.07%
2018/06/26	10	57.00	0	0.00	57.80	10	6,956	0.14%
2018/06/25	1	58.10	0	0.00	56.50	1	6,934	0.01%
2018/06/22	20	58.50	10	57.50	58.10	10	6,913	0.14%
2018/06/21	6	59.35	8	61.10	59.90	-2	6,876	-0.03%
2018/06/20	46	57.79	6	58.12	58.80	40	6,826	0.59%
2018/06/19	18	62.50	4	64.58	62.30	14	6,705	0.21%
2018/06/15	44	67.47	41	70.77	67.00	3	6,598	0.05%
2018/06/14	23	69.24	17	70.44	70.00	6	6,259	0.10%
2018/06/13	121	69.56	74	70.74	70.90	47	5,770	0.81%	大買/
2018/06/12	112	63.35	137	63.07	64.50	-25	5,218	-0.48%	大買/大賣/
2018/06/11	5	58.00	32	58.70	58.70	-27	4,735	-0.57%
2018/06/08	6	52.30	115	52.96	53.40	-109	4,502	-2.42%	大賣/鉅額交易
2018/06/07	6	48.60	0	0.00	48.60	6	3,931	0.15%
2018/06/06	4	51.23	3	51.03	49.40	1	3,884	0.03%
2018/06/05	15	49.49	45	50.11	49.75	-30	3,745	-0.80%
2018/06/04	0	0.00	6	49.13	48.00	-6	3,531	-0.17%
2018/06/01	50	48.01	50	47.92	47.80	0	3,518	0.00%
2018/05/31	43	48.95	12	48.00	48.15	31	3,505	0.88%
2018/05/30	5	46.00	41	46.21	45.80	-36	3,437	-1.05%
2018/05/29	0	0.00	4	46.55	46.75	-4	3,440	-0.12%
2018/05/28	1	48.00	5	47.60	46.95	-4	3,490	-0.11%
2018/05/25	2	48.15	3	48.90	47.60	-1	3,710	-0.03%
2018/05/24	8	48.04	4	48.29	48.40	4	3,691	0.11%
2018/05/23	1	47.10	8	48.76	46.75	-7	3,718	-0.19%
2018/05/22	3	46.43	23	47.14	47.10	-20	3,657	-0.55%
2018/05/21	0	0.00	3	44.98	44.90	-3	3,561	-0.08%
2018/05/18	0	0.00	1	44.00	44.30	-1	3,552	-0.03%
2018/05/17	5	44.54	4	45.43	44.30	1	3,566	0.03%
2018/05/16	19	44.38	3	44.65	43.85	16	3,523	0.45%
2018/05/15	0	0.00	4	42.80	42.05	-4	3,458	-0.12%
2018/05/14	0	0.00	8	42.32	43.50	-8	3,480	-0.23%
2018/05/11	6	42.19	1	42.50	41.75	5	3,471	0.14%
2018/05/10	2	40.90	0	0.00	40.90	2	3,448	0.06%
2018/05/09	5	41.75	7	41.67	41.50	-2	3,474	-0.06%
2018/05/08	21	40.57	1	40.55	40.65	20	3,534	0.57%
2018/05/07	13	40.92	3	41.35	41.20	10	3,558	0.28%
2018/05/04	3	40.57	1	40.80	40.80	2	3,644	0.05%
2018/05/03	1	40.90	1	41.00	41.00	0	3,647	0.00%
2018/05/02	10	42.23	0	0.00	41.45	10	3,716	0.27%
2018/04/30	9	42.36	4	42.61	42.80	5	3,813	0.13%
2018/04/26	23	43.03	1	39.40	40.50	22	3,795	0.58%
2018/04/25	2	44.38	5	45.10	43.65	-3	3,729	-0.08%
2018/04/24	17	43.49	6	44.33	44.05	11	3,707	0.30%
2018/04/23	10	45.86	0	0.00	46.10	10	3,723	0.27%
2018/04/20	2	48.20	0	0.00	48.00	2	3,673	0.05%
2018/04/19	5	47.50	5	47.60	47.60	0	3,692	0.00%
2018/04/18	20	47.76	0	0.00	47.55	20	3,676	0.54%
2018/04/17	20	49.93	2	49.83	48.85	18	3,588	0.50%
2018/04/16	7	52.37	20	53.02	51.70	-13	3,490	-0.37%
2018/04/13	2	49.85	12	50.39	49.40	-10	3,247	-0.31%
2018/04/12	27	49.51	47	49.44	50.20	-20	3,112	-0.64%
2018/04/11	7	48.49	43	48.63	47.15	-36	2,850	-1.26%
2018/04/10	13	46.97	72	47.68	46.10	-59	2,660	-2.22%
2018/04/03	2	44.15	3	44.50	44.40	-1	2,467	-0.04%
2018/04/02	3	44.75	9	44.15	44.40	-6	2,458	-0.24%
2018/03/31	1	43.70	0	0.00	43.75	1	2,456	0.04%
2018/03/30	6	44.23	2	44.80	43.95	4	2,461	0.16%
2018/03/29	3	45.00	26	44.82	44.55	-23	2,464	-0.93%
2018/03/28	4	44.40	6	44.40	44.20	-2	2,437	-0.08%
2018/03/27	0	0.00	44	43.74	44.20	-44	2,433	-1.81%
2018/03/26	40	42.35	5	42.56	42.55	35	2,445	1.43%
2018/03/23	9	42.12	40	41.87	42.20	-31	2,437	-1.27%
2018/03/22	4	44.11	45	43.34	43.25	-41	2,426	-1.69%
2018/03/21	5	43.68	5	43.85	43.60	0	2,414	0.00%
2018/03/20	3	43.33	2	43.75	42.95	1	2,402	0.04%
2018/03/16	3	44.02	49	44.19	43.80	-46	2,405	-1.91%
2018/03/15	17	44.42	62	44.58	44.25	-45	2,414	-1.86%
2018/03/14	7	43.26	20	43.95	43.20	-13	2,389	-0.54%
2018/03/13	4	44.10	23	44.40	44.05	-19	2,437	-0.78%
2018/03/12	40	43.80	35	43.85	43.90	5	2,462	0.20%
2018/03/09	33	44.00	65	44.50	43.60	-32	2,472	-1.29%
2018/03/08	2	43.10	4	43.50	43.10	-2	2,457	-0.08%
2018/03/07	70	42.85	0	0.00	42.50	70	2,455	2.85%
2018/03/06	17	44.71	0	0.00	43.90	17	2,475	0.69%
2018/03/05	80	44.62	32	44.23	43.90	48	2,490	1.93%
2018/03/02	3	44.80	53	44.94	44.80	-50	2,467	-2.03%
2018/03/01	32	45.87	30	46.15	45.90	2	2,443	0.08%
2018/02/27	85	48.19	48	47.35	46.35	37	2,384	1.55%
2018/02/26	136	44.31	1	44.10	44.75	135	2,139	6.31%	大買/鉅額交易
2018/02/23	80	44.01	82	43.63	43.90	-2	2,108	-0.09%
2018/02/22	7	41.95	2	41.45	41.55	5	2,071	0.24%
2018/02/21	15	42.01	6	42.23	41.75	9	2,061	0.44%
2018/02/12	0	0.00	2	41.70	40.40	-2	2,059	-0.10%
2018/02/09	36	40.61	2	41.23	40.50	34	2,120	1.60%
2018/02/08	15	42.11	4	43.08	42.40	11	2,125	0.52%
2018/02/07	6	42.83	3	42.75	42.20	3	2,142	0.14%
2018/02/06	3	41.00	2	41.65	40.80	1	2,139	0.05%
2018/02/05	2	41.50	2.1	41.80	43.85	-0.1	2,106	0.00%
2018/01/31	51	43.82	41	43.89	43.50	10	2,222	0.45%
2018/01/29	10	43.85	3	44.03	43.85	7	2,210	0.32%
2018/01/26	3	42.15	3	41.95	42.10	0	2,164	0.00%
2018/01/25	8	43.34	5	43.32	42.00	3	2,207	0.14%
2018/01/24	53	41.59	16	42.95	42.55	37	2,187	1.69%
2018/01/23	2	40.23	2	40.65	41.10	0	2,133	0.00%
2018/01/22	1	40.55	0	0.00	41.10	1	2,214	0.05%
2018/01/19	0	0.00	6	40.20	40.20	-6	2,316	-0.26%
2018/01/18	41	40.40	13	40.63	40.10	28	2,358	1.19%
2018/01/17	7	40.16	33	40.98	40.30	-26	2,419	-1.07%
2018/01/15	2	38.75	4	38.51	38.95	-2	2,763	-0.07%
2018/01/12	3	37.52	10	37.10	36.90	-7	2,979	-0.23%
2018/01/10	11	35.22	0	0.00	35.10	11	3,060	0.36%
2018/01/09	4	36.00	2	36.25	36.00	2	3,150	0.06%
2018/01/04	0	0.00	11	37.86	37.75	-11	3,295	-0.33%
2018/01/03	0	0.00	11	37.45	37.30	-11	3,380	-0.33%
2018/01/02	10	36.52	5	37.29	37.25	5	3,473	0.14%