立敦 (6175)-國泰-館前券商分點個股進出

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

立敦

(6175)

可現股當沖

股價
38.75
漲跌
▼1.00
漲幅
-2.52%
成交量
672張
產業
上櫃電子零組件類股
252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

立敦 (6175)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/06	0	0.00	7	39.40	38.90	-7	188	-3.70%
2024/05/03	24	39.66	19	38.84	38.45	5	178	2.80%
2024/05/02	11.1	37.99	0	0.00	38.15	11.1	137	8.03%
2024/04/22	8	36.09	2	36.00	36.00	6	112	5.31%
2024/04/16	2	35.25	0	0.00	35.40	2	101	1.97%
2024/04/12	0.1	35.90	0	0.00	36.15	0.1	98	0.10%
2024/03/13	1	34.10	0	0.00	34.00	1	101	0.99%
2024/03/11	1	34.15	0	0.00	34.10	1	111	0.90%
2024/03/08	1	34.60	0	0.00	34.45	1	111	0.89%
2024/03/07	10	35.39	0	0.00	35.25	10	115	8.66%
2024/03/05	2	35.90	0	0.00	35.95	2	140	1.42%
2024/03/04	18	35.91	0	0.00	35.95	18	160	11.25%
2024/02/20	1	36.25	5	36.10	36.05	-4	170	-2.35%
2024/02/16	6	35.71	0	0.00	35.85	6	169	3.54%
2024/01/31	4	34.88	0	0.00	34.90	4	166	2.40%
2024/01/30	1	35.10	0	0.00	35.05	1	168	0.59%
2024/01/26	1	35.20	0	0.00	35.20	1	168	0.60%
2024/01/22	1	35.35	0	0.00	35.40	1	170	0.59%
2024/01/18	2	35.20	3	35.20	35.20	-1	169	-0.59%
2024/01/17	3	35.47	0	0.00	35.25	3	170	1.76%
2024/01/10	1	35.40	0	0.00	35.20	1	169	0.59%
2023/12/29	3	36.72	4	36.70	36.90	-1	173	-0.58%
2023/12/19	1	37.10	0	0.00	37.20	1	179	0.56%
2023/12/18	16	38.00	0	0.00	37.75	16	180	8.87%
2023/12/15	2	38.55	1	38.45	38.40	1	179	0.56%
2023/12/14	2	38.70	1	38.80	38.50	1	179	0.56%
2023/12/07	8	38.86	2	38.58	38.35	6	186	3.22%
2023/12/06	0	0.00	1	38.45	38.95	-1	182	-0.55%
2023/12/05	1	38.65	0	0.00	38.20	1	186	0.54%
2023/12/04	1	38.75	1	38.60	38.45	0	192	0.00%
2023/12/01	0	0.00	0.1	38.65	38.45	-0.1	189	-0.05%
2023/11/30	0.1	38.75	1	37.85	38.65	-0.9	188	-0.48%
2023/11/29	1	37.20	3.1	37.76	38.00	-2.1	187	-1.13%
2023/11/27	0	0.00	1	36.05	35.75	-1	181	-0.55%
2023/11/24	2	36.45	1	36.30	36.40	1	181	0.55%
2023/10/18	0	0.00	1	34.50	34.35	-1	235	-0.42%
2023/10/02	1	36.40	0	0.00	36.65	1	287	0.35%
2023/09/18	0	0.00	1	38.00	38.20	-1	307	-0.32%
2023/09/14	0	0.00	2	38.00	38.15	-2	304	-0.66%
2023/09/08	2	38.25	1	38.25	38.00	1	318	0.31%
2023/09/07	1	38.35	5	38.25	37.80	-4	312	-1.28%
2023/09/01	1	36.40	2	36.95	36.95	-1	349	-0.29%
2023/08/23	0	0.00	1	34.35	34.15	-1	358	-0.28%
2023/08/18	1	34.95	0	0.00	34.35	1	369	0.27%
2023/08/16	1	35.25	0	0.00	35.50	1	371	0.27%
2023/08/14	3	34.32	0	0.00	34.30	3	422	0.71%
2023/08/11	2	35.40	0	0.00	35.40	2	421	0.47%
2023/08/09	1	36.95	0	0.00	36.80	1	421	0.24%
2023/08/08	1	37.20	0	0.00	37.20	1	422	0.24%
2023/07/31	0	0.00	1	38.35	38.00	-1	465	-0.21%
2023/07/24	0	0.00	2	37.15	36.85	-2	483	-0.41%
2023/07/20	1	37.65	0	0.00	37.60	1	493	0.20%
2023/07/19	4	37.58	0	0.00	37.35	4	498	0.80%
2023/07/18	1	38.10	0	0.00	37.85	1	507	0.20%
2023/07/11	1	38.80	0	0.00	38.90	1	566	0.18%
2023/07/07	1	40.30	3	39.78	39.10	-2	609	-0.33%
2023/07/05	0	0.00	1	39.20	39.05	-1	615	-0.16%
2023/07/04	3	38.90	1	39.00	39.10	2	608	0.33%
2023/06/26	1	38.15	0	0.00	37.95	1	604	0.17%
2023/06/21	0	0.00	4	38.15	38.35	-4	617	-0.65%
2023/06/20	2	38.15	0	0.00	38.00	2	627	0.32%
2023/06/16	0	0.00	0	39.00	38.80	0	624	0.00%
2023/06/15	2	38.26	8	38.47	38.80	-6	620	-0.96%
2023/06/12	1	38.45	0	0.00	38.40	1	609	0.16%
2023/06/09	2	39.40	1	39.75	39.45	1	610	0.16%
2023/06/08	8	39.66	5	39.10	39.15	3	595	0.50%
2023/06/07	0	0.00	1	39.60	39.60	-1	581	-0.17%
2023/06/05	1	38.80	2	38.85	38.70	-1	583	-0.17%
2023/05/30	2	38.25	2	37.85	37.85	0	617	0.00%
2023/05/26	4	38.68	2	38.20	38.20	2	618	0.32%
2023/05/23	0	0.00	2	38.85	38.65	-2	626	-0.32%
2023/05/22	4	38.40	3	38.47	38.60	1	631	0.16%
2023/05/19	3	38.80	1	38.60	38.35	2	639	0.31%
2023/05/18	12	38.45	3	38.37	38.90	9	632	1.42%
2023/05/17	2	37.30	2	37.45	37.50	0	604	0.00%
2023/05/15	0	0.00	1	37.25	37.05	-1	609	-0.16%
2023/05/11	2	37.75	2	38.00	38.40	0	609	0.00%
2023/05/08	1	38.00	0	0.00	38.00	1	617	0.16%
2023/05/05	0	0.00	1	39.50	38.30	-1	645	-0.15%
2023/05/04	1	38.20	0	0.00	38.20	1	633	0.16%
2023/05/02	3	39.35	3	39.10	39.05	0	674	0.00%
2023/04/28	2	39.20	2	39.10	39.35	0	672	0.00%
2023/04/27	1	38.30	0	0.00	38.80	1	660	0.15%
2023/04/25	1	38.75	1	37.95	37.95	0	647	0.00%
2023/04/24	1	39.00	0.2	38.85	38.80	0.8	642	0.12%
2023/04/19	3	40.17	0	0.00	39.75	3	638	0.47%
2023/04/18	2	40.58	0	0.00	40.50	2	633	0.32%
2023/04/17	3	39.78	2	40.25	40.85	1	615	0.16%
2023/04/14	1	40.45	2	40.80	40.00	-1	595	-0.17%
2023/04/13	2	40.00	3	40.27	40.30	-1	573	-0.17%
2023/04/12	4	39.98	0	0.00	40.40	4	559	0.72%
2023/04/10	0	0.00	1	38.65	38.65	-1	505	-0.20%
2023/04/07	0	0.00	2	37.68	37.35	-2	494	-0.40%
2023/04/06	1	37.35	0	0.00	37.30	1	493	0.20%
2023/03/29	0	0.00	3	37.60	37.30	-3	491	-0.61%
2023/03/28	0	0.00	1	37.80	37.55	-1	492	-0.20%
2023/03/27	1	38.45	0	0.00	38.40	1	491	0.20%
2023/03/24	6	38.86	0	0.00	38.50	6	490	1.22%
2023/03/23	0	0.00	5	39.01	39.05	-5	481	-1.04%
2023/03/21	1	37.80	2.1	37.80	37.70	-1.1	471	-0.23%
2023/03/16	2	37.65	0	0.00	36.55	2	506	0.40%
2023/03/15	0	0.00	2	38.10	38.00	-2	502	-0.40%
2023/03/14	0	0.00	3	38.20	38.00	-3	499	-0.60%
2023/03/13	2	37.00	1	37.70	38.35	1	496	0.20%
2023/03/08	7	39.36	2	39.40	39.30	5	481	1.04%
2023/03/07	0	39.00	2	39.20	39.20	-2	465	-0.42%
2023/03/06	0	0.00	3	37.62	38.80	-3	432	-0.69%
2023/03/03	1	37.00	3	37.03	37.00	-2	417	-0.48%
2023/03/01	0	0.00	1	36.30	36.30	-1	412	-0.24%
2023/02/24	5	36.95	0	0.00	36.20	5	410	1.22%
2023/02/22	7	36.50	0	0.00	36.70	7	414	1.69%
2023/02/21	5	37.30	3	37.50	37.50	2	414	0.48%
2023/02/17	0	0.00	4	37.50	37.15	-4	397	-1.01%
2023/02/16	1	36.90	0	0.00	36.45	1	390	0.26%
2023/02/15	4	35.85	0	0.00	35.85	4	400	1.00%
2023/02/13	1	34.40	0	0.00	35.00	1	404	0.25%
2023/02/10	4	34.83	1	34.65	34.65	3	403	0.74%
2023/02/09	1	35.40	1	35.45	35.40	0	400	0.00%
2023/02/08	0	0.00	1	35.75	35.85	-1	396	-0.25%
2023/02/06	1	36.00	1	36.00	35.80	0	381	0.00%
2023/02/03	7	36.89	0	0.00	36.50	7	375	1.86%
2023/02/01	3	36.18	1	36.00	35.90	2	324	0.62%
2023/01/31	0	0.00	2	34.83	35.70	-2	303	-0.66%
2023/01/30	0	0.00	3	33.43	33.65	-3	278	-1.08%
2023/01/16	2	32.20	1	32.15	31.90	1	271	0.37%
2023/01/12	1	33.35	0	0.00	33.35	1	266	0.38%
2023/01/11	1	33.80	0	0.00	33.90	1	264	0.38%
2023/01/05	2	33.10	0	0.00	32.55	2	243	0.82%
2022/12/28	0	0.00	1	32.35	32.35	-1	244	-0.41%
2022/12/21	1	32.15	0	0.00	32.15	1	242	0.41%
2022/12/16	0	0.00	1	33.10	33.10	-1	243	-0.41%
2022/12/09	1	33.70	0	0.00	32.65	1	236	0.42%
2022/12/05	0	0.00	2	31.65	32.05	-2	196	-1.02%
2022/12/02	0	0.00	7	30.90	31.25	-7	193	-3.62%
2022/12/01	0	0.00	2	30.93	30.70	-2	190	-1.05%
2022/11/24	1	29.90	2	30.00	29.90	-1	188	-0.53%
2022/11/22	1	29.95	0	0.00	29.95	1	187	0.53%
2022/11/18	2	30.00	1	30.35	30.00	1	183	0.54%
2022/11/17	4	29.55	6	29.58	30.05	-2	177	-1.13%
2022/11/15	1	29.45	0	0.00	29.40	1	172	0.58%
2022/11/14	3	29.65	6.1	29.62	29.30	-3.1	171	-1.79%
2022/11/11	3	31.27	1	30.15	30.10	2	166	1.20%
2022/11/10	5	29.40	0	0.00	29.45	5	144	3.46%
2022/10/14	0.1	24.10	0	0.00	24.00	0.1	151	0.05%
2022/10/13	0	0.00	2	23.35	22.50	-2	151	-1.32%
2022/10/11	1	26.00	0	0.00	25.45	1	149	0.67%
2022/10/07	1	27.95	0	0.00	27.95	1	150	0.66%
2022/10/06	1	28.80	1	28.40	28.40	0	152	0.00%
2022/09/30	0	0.00	1	27.15	29.05	-1	163	-0.61%
2022/09/07	1	29.10	0	0.00	29.30	1	228	0.44%
2022/09/06	1	29.85	0	0.00	29.85	1	230	0.43%
2022/09/02	0	0.00	1	31.80	31.95	-1	234	-0.43%
2022/08/31	3	32.40	0	0.00	32.80	3	244	1.23%
2022/08/15	0	0.00	1	32.55	32.55	-1	364	-0.27%
2022/08/04	0	0.00	1	29.75	30.05	-1	499	-0.20%
2022/07/06	2	30.30	0	0.00	29.80	2	530	0.38%
2022/07/01	0	0.00	1	29.30	29.30	-1	536	-0.19%
2022/06/27	4	35.23	0	0.00	35.35	4	530	0.75%
2022/06/17	0	0.00	1	36.25	35.60	-1	552	-0.18%
2022/06/16	0	0.00	1	36.85	36.80	-1	551	-0.18%
2022/06/08	1	40.70	1	39.65	39.65	0	560	0.00%
2022/06/07	1	39.90	0	0.00	39.90	1	559	0.18%
2022/06/02	0	0.00	1	40.80	41.05	-1	574	-0.17%
2022/06/01	1	41.25	0	0.00	40.60	1	573	0.17%
2022/05/31	2	40.73	1	40.90	40.85	1	570	0.18%
2022/05/26	2	38.95	2	39.15	39.05	0	556	0.00%
2022/05/24	2	39.05	3	38.43	38.20	-1	563	-0.18%
2022/05/23	1	39.40	1	39.75	39.60	0	609	0.00%
2022/05/19	1	39.05	0	0.00	38.90	1	584	0.17%
2022/05/18	1	38.05	7.1	39.03	39.00	-6.1	581	-1.05%
2022/05/17	2	36.95	10.1	36.87	38.10	-8.1	556	-1.45%
2022/05/16	14	36.54	3	36.85	36.45	11	554	1.98%
2022/05/11	2	34.00	0	0.00	34.00	2	579	0.34%
2022/05/04	1	35.85	1	35.40	35.40	0	593	0.00%
2022/04/29	0.1	35.05	0	0.00	34.95	0.1	600	0.01%
2022/04/26	0	0.00	1	36.35	36.35	-1	605	-0.17%
2022/04/25	0.1	37.50	6	36.86	36.70	-6	611	-0.97%
2022/04/21	2	39.80	2	39.85	39.85	0	617	0.00%
2022/04/18	0.1	39.75	0	0.00	39.50	0.1	643	0.01%
2022/04/12	1	40.90	0	0.00	40.80	1	697	0.14%
2022/04/07	1	42.40	3	41.88	41.90	-2	798	-0.25%
2022/04/06	1	42.90	3	42.85	42.85	-2	798	-0.25%
2022/03/31	2	44.20	6	43.47	43.50	-4	829	-0.48%
2022/03/30	1	44.55	1	44.50	44.20	0	867	0.00%
2022/03/29	5	44.37	2	44.20	44.35	3	909	0.33%
2022/03/28	7	44.56	7	44.75	44.70	0	926	0.00%
2022/03/25	0	0.00	1	44.15	43.45	-1	896	-0.11%
2022/03/17	1	42.05	1	43.05	42.90	0	937	0.00%
2022/03/16	1	41.15	2	41.28	41.30	-1	942	-0.11%
2022/03/15	0	0.00	1	41.30	41.30	-1	970	-0.10%
2022/03/09	2	41.90	2	41.93	42.30	0	1,047	0.00%
2022/03/08	1	42.20	1	43.80	41.85	0	1,158	0.00%
2022/03/07	2	44.30	0	0.00	44.00	2	1,255	0.16%
2022/03/04	1	46.25	1	46.55	45.85	0	1,399	0.00%
2022/03/03	1	46.50	1	46.50	46.45	0	1,434	0.00%
2022/03/02	1	46.20	7	46.31	46.30	-6	1,538	-0.39%
2022/02/25	1	45.65	0	0.00	45.20	1	1,661	0.06%
2022/02/24	1	46.05	31	46.35	45.10	-30	1,677	-1.79%
2022/02/23	8	46.79	1	47.25	46.85	7	1,720	0.41%
2022/02/22	27	46.13	2	45.70	45.95	25	1,688	1.48%
2022/02/21	4	46.58	0	0.00	46.30	4	1,711	0.23%
2022/02/18	0	0.00	1	46.30	46.60	-1	1,746	-0.06%
2022/02/17	0	0.00	5	45.55	45.70	-5	1,744	-0.29%
2022/02/16	5	45.94	2	46.30	45.70	3	1,759	0.17%
2022/02/15	3	45.67	0	0.00	45.55	3	1,758	0.17%
2022/02/14	20	45.66	15	45.10	45.40	5	1,750	0.29%
2022/02/11	0	0.00	16	46.24	46.00	-16	1,747	-0.92%
2022/02/10	14	44.83	2	44.45	44.85	12	1,721	0.70%
2022/02/09	1	43.55	0	0.00	43.85	1	1,722	0.06%
2022/01/26	1	40.40	1.2	40.54	40.50	-0.2	1,770	-0.01%
2022/01/24	1	42.05	0	0.00	42.05	1	1,802	0.06%
2022/01/21	0	0.00	3	43.27	42.70	-3	1,814	-0.17%
2022/01/20	0	0.00	2	43.88	44.10	-2	1,835	-0.11%
2022/01/19	0	0.00	1	44.75	44.30	-1	1,843	-0.05%
2022/01/17	0	0.00	3.7	43.83	44.15	-3.7	1,852	-0.20%
2022/01/14	3	43.42	1	43.60	43.55	2	1,860	0.11%
2022/01/13	2	44.80	0	0.00	44.90	2	1,874	0.11%
2022/01/12	1	44.95	1	45.00	45.00	0	1,879	0.00%
2022/01/11	0	0.00	2	46.45	45.40	-2	1,880	-0.11%
2022/01/10	0	0.00	1	46.30	46.30	-1	1,880	-0.05%
2022/01/07	8	46.48	10	45.18	45.15	-2	1,888	-0.11%
2022/01/05	4	47.83	6	47.03	46.75	-2	1,896	-0.11%
2022/01/04	18	48.55	2	48.50	48.00	16	1,896	0.84%
2022/01/03	3	47.35	8	47.96	48.30	-5	1,885	-0.27%
2021/12/30	0	0.00	1	46.95	46.90	-1	1,869	-0.05%
2021/12/29	1	46.75	4.3	46.74	46.80	-3.3	1,880	-0.17%
2021/12/28	1	48.25	4	47.45	46.75	-3	1,903	-0.16%
2021/12/27	2	48.30	2	48.15	47.85	0	1,921	0.00%
2021/12/24	4	48.59	5	48.12	47.70	-1	1,980	-0.05%
2021/12/23	4	47.86	7	47.49	47.40	-3	1,985	-0.15%
2021/12/22	2	46.50	1	47.60	47.60	1	2,078	0.05%
2021/12/21	2	45.60	0	0.00	45.60	2	2,143	0.09%
2021/12/17	0	0.00	1	45.35	45.05	-1	2,193	-0.05%
2021/12/16	0	0.00	2	45.90	45.95	-2	2,203	-0.09%
2021/12/15	1	46.05	4	45.78	45.75	-3	2,216	-0.14%
2021/12/14	3	45.85	10	45.57	45.25	-7	2,246	-0.31%
2021/12/13	6	47.18	1	47.05	47.25	5	2,288	0.22%
2021/12/09	2	47.98	1	47.95	48.05	1	2,479	0.04%
2021/12/08	2	47.05	0.6	47.00	46.95	1.4	2,558	0.05%
2021/12/07	1	46.75	7	46.81	46.85	-6	2,689	-0.22%
2021/12/06	3.6	47.45	6	47.70	46.95	-2.4	2,863	-0.08%
2021/12/03	0.1	48.45	2	48.15	48.10	-1.9	2,886	-0.07%
2021/12/02	19.1	49.48	12	50.01	48.15	7.1	2,937	0.24%
2021/12/01	63	48.62	41.2	48.62	48.60	21.8	2,856	0.76%
2021/11/30	7	49.06	19	49.43	49.60	-12	2,770	-0.43%
2021/11/29	1	46.95	10	46.07	46.25	-9	2,660	-0.34%
2021/11/26	8.8	46.73	8	46.04	45.80	0.8	2,712	0.03%
2021/11/25	4.4	47.54	4	47.81	47.90	0.4	2,609	0.01%
2021/11/24	3.1	46.62	14	46.55	46.30	-11	2,542	-0.43%
2021/11/23	5	45.99	1	45.85	45.60	4	2,495	0.16%
2021/11/22	5	46.54	7	46.14	46.70	-2	2,490	-0.08%
2021/11/19	1	44.90	1	44.05	44.20	0	2,450	0.00%
2021/11/18	8	45.14	0	0.00	44.70	8	2,451	0.33%
2021/11/17	3	44.08	1	43.60	45.25	2	2,439	0.08%
2021/11/16	1	42.50	1	43.55	42.60	0	2,434	0.00%
2021/11/15	0	0.00	6	43.07	43.45	-6	2,458	-0.24%
2021/11/12	1	41.95	2	42.05	41.95	-1	2,473	-0.04%
2021/11/11	0	0.00	0	42.50	42.30	0	2,482	0.00%
2021/11/10	1	42.10	2	42.80	42.30	-1	2,509	-0.04%
2021/11/09	0	0.00	1	42.95	42.95	-1	2,531	-0.04%
2021/11/08	2	42.20	1	42.45	42.20	1	2,540	0.04%
2021/11/05	4	43.19	4	42.96	42.90	0	2,580	0.00%
2021/11/04	1	44.20	0	0.00	43.90	1	2,634	0.04%
2021/11/03	1	44.25	2	44.25	44.30	-1	2,678	-0.04%
2021/11/02	2	44.30	2	43.33	43.15	0	2,762	0.00%
2021/11/01	1	44.25	4	44.95	45.25	-3	3,149	-0.10%
2021/10/29	2	44.95	0	0.00	44.05	2	3,176	0.06%
2021/10/28	3	45.43	9	45.46	44.85	-6	3,315	-0.18%
2021/10/27	4	44.44	6	44.59	44.70	-2	3,331	-0.06%
2021/10/26	12	45.06	1	45.25	44.20	11	3,383	0.33%
2021/10/25	1	44.85	1	44.70	44.85	0	3,427	0.00%
2021/10/22	1	43.90	0	0.00	44.25	1	3,546	0.03%
2021/10/21	0	0.00	18	44.79	43.95	-18	3,824	-0.47%
2021/10/20	6	44.09	0	0.00	43.70	6	3,924	0.15%
2021/10/18	2	43.85	1.1	43.38	43.05	0.9	4,531	0.02%
2021/10/15	11	43.40	0	0.00	43.45	11	4,813	0.23%
2021/10/14	1	41.45	1	42.65	42.80	0	4,840	0.00%
2021/10/13	6	43.62	5	43.00	42.60	1	4,890	0.02%
2021/10/12	3	44.77	0	0.00	44.50	3	4,919	0.06%
2021/10/08	3	45.73	5	45.35	45.20	-2	4,987	-0.04%
2021/10/07	4.2	43.09	1	43.20	43.20	3.2	5,019	0.06%
2021/10/06	2	42.80	2	43.15	42.30	0	5,204	0.00%
2021/10/05	11	41.07	11	41.91	42.65	0	5,597	0.00%
2021/10/04	7	43.36	38	43.14	42.25	-31	5,824	-0.53%
2021/10/01	34.2	46.37	22	46.41	44.80	12.2	5,973	0.20%
2021/09/30	20.1	49.85	2	50.35	49.30	18.1	6,114	0.30%
2021/09/29	22.7	51.72	21	52.55	50.20	1.7	6,476	0.03%
2021/09/28	9	51.08	11	51.20	51.80	-2	6,385	-0.03%
2021/09/27	7	50.06	6	49.99	50.10	1	6,319	0.02%
2021/09/24	3	49.27	8	49.20	49.15	-5	6,382	-0.08%
2021/09/23	3	49.28	6	49.46	49.10	-3	6,494	-0.05%
2021/09/22	3	48.53	1	48.60	48.55	2	6,530	0.03%
2021/09/17	7	48.65	11	49.41	50.30	-4	6,519	-0.06%
2021/09/16	4	49.64	2	49.38	49.30	2	6,496	0.03%
2021/09/15	18	52.71	25	52.12	50.60	-7	6,440	-0.11%
2021/09/14	5	51.62	3	51.97	51.50	2	6,293	0.03%
2021/09/13	7	51.87	17	52.74	50.70	-10	6,244	-0.16%
2021/09/10	29	51.28	8	50.85	51.90	21	6,153	0.34%
2021/09/09	18	50.00	46	51.08	52.20	-28	6,038	-0.46%
2021/09/08	1.1	47.68	5	48.26	47.50	-3.9	5,921	-0.07%
2021/09/07	4	47.88	23	48.18	48.10	-19	5,895	-0.32%
2021/09/06	11	47.37	5	47.32	45.70	6	5,911	0.10%
2021/09/03	2	49.60	5	49.06	48.55	-3	5,957	-0.05%
2021/09/02	18	49.55	5	49.11	48.80	13	6,042	0.22%
2021/09/01	12	49.18	14	49.31	50.00	-2	6,026	-0.03%
2021/08/31	1	45.95	1	46.25	46.80	0	5,942	0.00%
2021/08/30	2	46.00	1	46.40	46.05	1	5,942	0.02%
2021/08/27	2	46.45	3	45.98	45.85	-1	5,936	-0.02%
2021/08/26	3	46.15	9	46.37	46.30	-6	5,928	-0.10%
2021/08/25	0	0.00	1	46.25	46.25	-1	5,919	-0.02%
2021/08/24	1	44.60	2	45.53	44.60	-1	5,917	-0.02%
2021/08/23	2	43.55	7	44.05	44.80	-5	5,931	-0.08%
2021/08/20	6	42.86	3	43.00	42.50	3	5,922	0.05%
2021/08/19	8.1	44.66	10	44.01	43.00	-1.9	5,889	-0.03%
2021/08/18	7	43.86	12	43.49	46.40	-5	5,858	-0.09%
2021/08/17	3	43.97	7	43.70	43.00	-4	5,833	-0.07%
2021/08/16	11	44.94	7	45.26	45.10	4	5,818	0.07%
2021/08/13	3	47.62	1	46.30	46.30	2	5,793	0.03%
2021/08/12	13	49.02	15	49.29	49.20	-2	5,769	-0.03%
2021/08/11	16	49.01	10	48.86	48.00	6	5,761	0.10%
2021/08/10	23	50.48	11.1	50.20	49.75	11.9	5,736	0.21%
2021/08/09	8	53.83	11	54.19	53.00	-3	5,681	-0.05%
2021/08/06	22	54.75	23.1	55.32	54.30	-1.1	5,642	-0.02%
2021/08/05	128.4	57.64	166.4	58.17	56.10	-38	5,553	-0.68%	大買/大賣/
2021/08/04	12	54.41	12	54.58	55.00	0	5,172	0.00%
2021/08/03	34.1	55.36	29.1	55.49	55.20	5	5,153	0.10%
2021/08/02	15	52.23	15	52.69	53.20	0	5,014	0.00%
2021/07/30	8	51.43	6	51.72	51.00	2	5,003	0.04%
2021/07/29	7	51.26	34.1	51.06	51.50	-27.1	4,965	-0.55%
2021/07/28	39	51.02	38	50.51	49.90	1	4,927	0.02%
2021/07/27	80	56.58	93	56.08	54.10	-13	4,837	-0.27%
2021/07/26	26	53.68	38.1	54.06	54.10	-12.1	4,595	-0.26%
2021/07/23	80.2	54.09	11	53.36	52.80	69.2	4,519	1.53%
2021/07/22	112.2	56.72	66	56.68	55.00	46.2	4,440	1.04%	大買/
2021/07/21	26.3	52.76	52	52.91	53.00	-25.7	4,002	-0.64%
2021/07/20	6	48.67	5.1	48.94	48.25	0.9	3,752	0.03%
2021/07/19	1	50.20	0	0.00	49.70	1	3,767	0.03%
2021/07/16	14	48.83	9	49.44	48.80	5	3,796	0.13%
2021/07/15	25	49.30	13	49.17	48.90	12	3,790	0.32%
2021/07/14	6	48.60	11	48.70	48.00	-5	3,911	-0.13%
2021/07/13	54	51.30	32.1	49.69	49.60	22	3,875	0.57%
2021/07/12	37.1	52.06	61	52.60	52.90	-24	3,733	-0.64%
2021/07/09	39	48.31	48	49.37	50.10	-9	3,340	-0.27%
2021/07/08	38	45.39	21	45.92	45.60	17	3,151	0.54%
2021/07/07	12	43.32	18	43.47	44.10	-6	3,114	-0.19%
2021/07/06	34	43.92	55	43.70	44.60	-21	3,129	-0.67%
2021/07/05	17	40.88	13	40.56	40.55	4	2,943	0.14%
2021/07/02	3	39.08	2	39.20	39.40	1	2,999	0.03%
2021/07/01	14	39.86	12	40.14	39.00	2	3,010	0.07%
2021/06/30	24	41.09	14	40.73	42.35	10	2,937	0.34%
2021/06/29	2	39.00	2	39.35	38.50	0	2,818	0.00%
2021/06/28	1	38.05	7	38.21	38.10	-6	2,799	-0.21%
2021/06/25	2	38.40	2	38.00	38.00	0	2,887	0.00%
2021/06/23	0	0.00	1	38.25	38.25	-1	2,882	-0.03%
2021/06/22	0	0.00	6	38.05	37.60	-6	2,885	-0.21%
2021/06/21	3	38.43	3	38.00	38.00	0	2,903	0.00%
2021/06/18	2	39.23	4	39.69	39.30	-2	2,917	-0.07%
2021/06/17	24	39.56	25	39.94	40.00	-1	2,905	-0.03%
2021/06/16	6	38.63	5	38.46	38.25	1	2,844	0.04%
2021/06/15	35	38.82	34.1	39.57	39.45	0.9	2,845	0.03%
2021/06/11	9	37.63	2	38.15	37.90	7	2,763	0.25%
2021/06/10	2	38.18	6	38.38	38.70	-4	2,714	-0.15%
2021/06/09	0	0.00	2	36.45	36.45	-2	2,638	-0.08%
2021/06/08	2	35.20	2	35.45	35.50	0	2,627	0.00%
2021/06/04	0	0.00	1	35.60	35.40	-1	2,667	-0.04%
2021/06/01	1	35.75	1	35.40	36.30	0	2,741	0.00%
2021/05/28	2	34.13	2	34.15	33.90	0	2,754	0.00%
2021/05/26	1	33.05	1	33.30	33.20	0	2,771	0.00%
2021/05/25	0	0.00	1	33.60	33.30	-1	2,799	-0.04%
2021/05/24	1	32.30	1	32.40	32.40	0	2,831	0.00%
2021/05/21	1	32.30	0	0.00	32.00	1	3,006	0.03%
2021/05/20	3	32.00	0	0.00	31.25	3	3,146	0.10%
2021/05/18	1	31.10	240	29.88	31.50	-239	3,259	-7.33%	大賣/鉅額交易
2021/05/17	2	30.30	170	29.04	29.00	-168	3,252	-5.17%	大賣/鉅額交易
2021/05/13	3	33.28	4	31.53	32.25	-1	3,231	-0.03%
2021/05/12	83	33.14	5	33.50	32.95	78	3,226	2.42%
2021/05/11	18.1	35.00	1	35.50	35.70	17.1	3,212	0.53%
2021/05/10	2	38.55	2	38.10	38.10	0	3,201	0.00%
2021/05/07	2	38.60	1	38.85	38.85	1	3,199	0.03%
2021/05/06	2	36.85	1	37.30	36.30	1	3,191	0.03%
2021/05/05	2.1	38.05	1	37.70	37.20	1.1	3,177	0.03%
2021/05/04	3	37.63	4	36.13	36.75	-1	3,177	-0.03%
2021/05/03	27	39.69	8	40.07	38.30	19	3,201	0.59%
2021/04/29	8	42.28	5	42.38	41.55	3	3,168	0.09%
2021/04/28	7	42.11	111	43.06	43.05	-104	3,146	-3.30%	大賣/鉅額交易
2021/04/26	4	42.96	10	43.15	43.10	-6	3,111	-0.19%
2021/04/23	57	42.77	16	42.57	42.55	41	3,100	1.32%
2021/04/22	16	42.31	13	43.22	40.75	3	3,089	0.10%
2021/04/21	13	42.64	7	42.89	42.70	6	3,025	0.20%
2021/04/20	34	43.21	50	43.36	43.00	-16	3,025	-0.53%
2021/04/19	5	40.96	6	41.37	42.10	-1	2,912	-0.03%
2021/04/16	8	40.41	11.8	40.54	41.30	-3.8	2,967	-0.13%
2021/04/15	2	38.95	5.7	39.27	38.95	-3.7	3,167	-0.12%
2021/04/14	6	39.50	10	38.87	39.10	-4	3,302	-0.12%
2021/04/13	46	42.00	40	41.41	40.05	6	3,544	0.17%
2021/04/12	24.5	42.67	26	41.92	44.15	-1.6	3,462	-0.04%
2021/04/09	40	40.94	41	41.69	40.40	-1	3,271	-0.03%
2021/04/08	15	40.42	16	40.51	41.10	-1	3,094	-0.03%
2021/04/07	8	39.48	4	39.64	39.45	4	3,045	0.13%
2021/04/06	14	39.31	6	39.29	39.20	8	3,145	0.25%
2021/04/01	3	38.83	2	38.75	38.75	1	3,279	0.03%
2021/03/31	3	39.18	5	39.18	39.10	-2	3,312	-0.06%
2021/03/30	6	38.30	13	39.03	39.50	-7	3,326	-0.21%
2021/03/29	1	37.35	0	0.00	37.30	1	3,244	0.03%
2021/03/26	12	37.46	0	0.00	37.40	12	3,259	0.37%
2021/03/25	2	37.13	3	37.28	37.25	-1	3,274	-0.03%
2021/03/24	5	38.12	10	37.98	37.80	-5	3,279	-0.15%
2021/03/23	2	38.95	0	0.00	38.80	2	3,321	0.06%
2021/03/22	0	0.00	1	39.00	39.40	-1	3,306	-0.03%
2021/03/19	2	39.33	0	0.00	39.15	2	3,314	0.06%
2021/03/18	1	39.30	14	39.23	39.35	-13	3,320	-0.39%
2021/03/17	0	0.00	3	38.92	38.90	-3	3,359	-0.09%
2021/03/16	5	39.32	1	39.25	38.80	4	3,400	0.12%
2021/03/15	4	39.20	10	39.03	39.25	-6	3,530	-0.17%
2021/03/12	4	38.18	2	38.13	38.00	2	3,574	0.06%
2021/03/11	4	38.69	5	38.94	38.35	-1	3,577	-0.03%
2021/03/10	4	38.35	8	38.68	37.75	-4	3,555	-0.11%
2021/03/09	2	38.55	2	37.90	38.50	0	3,571	0.00%
2021/03/08	4	38.19	3	38.48	38.15	1	3,613	0.03%
2021/03/05	12	38.65	7	38.63	38.15	5	3,618	0.14%
2021/03/04	5	38.92	12	37.94	39.05	-7	3,577	-0.20%
2021/03/03	3	36.98	2	36.80	36.80	1	3,553	0.03%
2021/03/02	4	37.99	0	0.00	37.25	4	3,566	0.11%
2021/02/26	15	38.47	5	38.89	38.30	10	3,681	0.27%
2021/02/25	404	39.78	5	39.82	39.25	399	3,793	10.52%	大買/鉅額交易
2021/02/24	14	39.78	9	39.56	38.90	5	3,833	0.13%
2021/02/23	33	40.95	23	41.07	40.35	10	3,814	0.26%
2021/02/22	218	39.54	221	40.34	40.30	-3	3,635	-0.08%	大買/大賣/
2021/02/19	127	38.02	158	37.94	37.80	-31	3,491	-0.89%	大買/大賣/
2021/02/18	2	36.10	1	34.45	36.10	1	3,394	0.03%
2021/02/17	2	34.33	1	34.80	34.60	1	3,374	0.03%
2021/02/05	2	32.83	3	32.78	32.65	-1	3,353	-0.03%
2021/02/03	0	0.00	147	32.74	32.50	-147	3,355	-4.38%	大賣/鉅額交易
2021/02/02	3	32.67	246	32.73	32.80	-243	3,344	-7.27%	大賣/鉅額交易
2021/02/01	29	33.29	53	32.98	32.80	-24	3,327	-0.72%
2021/01/29	2	34.40	0	0.00	34.40	2	3,311	0.06%
2021/01/27	0	0.00	1	34.75	34.90	-1	3,274	-0.03%
2021/01/26	0	0.00	3	34.98	34.55	-3	3,269	-0.09%
2021/01/25	2	36.05	2	35.10	35.50	0	3,247	0.00%
2021/01/22	9	34.66	1	33.80	34.80	8	3,185	0.25%
2021/01/21	5	34.27	3	33.50	33.70	2	3,168	0.06%
2021/01/20	29	34.71	5.1	34.30	34.20	23.9	3,142	0.76%
2021/01/19	2	37.40	1	37.10	36.50	1	3,091	0.03%
2021/01/18	10	36.81	12	36.46	36.50	-2	3,064	-0.07%
2021/01/15	6	37.76	9.2	37.20	37.05	-3.2	3,031	-0.10%
2021/01/14	4	38.89	1	38.50	39.05	3	2,981	0.10%
2021/01/13	11	38.85	12	38.96	38.70	-1	2,952	-0.03%
2021/01/12	38	39.64	19	38.46	37.90	19	2,904	0.65%
2021/01/11	11	40.54	8	40.45	41.45	3	2,809	0.11%
2021/01/08	23	41.13	29	40.99	41.05	-6	2,707	-0.22%
2021/01/07	40	39.60	31	39.51	39.05	9	2,463	0.37%
2021/01/06	14.1	39.51	28	39.63	40.00	-13.9	2,310	-0.60%
2021/01/05	5	36.19	15	36.24	36.40	-10	2,002	-0.50%
2021/01/04	6	35.53	7	35.14	35.45	-1	1,939	-0.05%
2020/12/31	4	35.86	2	36.03	35.85	2	1,900	0.11%
2020/12/30	5	35.25	6	35.58	36.40	-1	1,855	-0.05%
2020/12/29	35	35.30	23	35.04	35.10	12	1,797	0.67%
2020/12/28	24	34.00	16	33.92	34.90	8	1,662	0.48%
2020/12/25	4	31.31	2	31.15	31.75	2	1,500	0.13%
2020/12/24	7	30.76	14	30.83	30.85	-7	1,454	-0.48%
2020/12/23	0	0.00	1	29.45	29.75	-1	1,404	-0.07%
2020/12/22	5	29.17	3	30.30	29.00	2	1,393	0.14%
2020/12/18	1	30.45	2	30.15	30.10	-1	1,355	-0.07%
2020/12/17	87	31.11	12	31.21	30.85	75	1,339	5.60%
2020/12/16	46	29.90	11	29.81	29.90	35	1,265	2.77%
2020/12/15	113	29.03	3	28.87	28.75	110	1,249	8.80%	大買/鉅額交易
2020/12/14	2	30.40	8	30.44	30.10	-6	1,222	-0.49%
2020/12/11	1	31.40	14	31.11	30.55	-13	1,199	-1.08%
2020/12/10	64	30.12	7	30.99	30.30	57	1,134	5.02%
2020/12/09	92	30.50	37	30.39	31.00	55	1,082	5.08%
2020/12/08	107	28.55	30	28.85	29.30	77	925	8.32%	大買/
2020/12/07	3	26.85	0	0.00	26.65	3	857	0.35%
2020/12/04	0	0.00	3	27.53	27.50	-3	840	-0.36%
2020/12/03	3	28.27	6	28.65	27.70	-3	827	-0.36%
2020/12/02	5	28.14	15	28.27	28.15	-10	796	-1.25%
2020/12/01	0	0.00	4	27.40	27.30	-4	734	-0.54%
2020/11/30	1	27.10	10	27.29	27.10	-9	717	-1.25%
2020/11/27	17	27.33	3	27.35	27.05	14	697	2.01%
2020/11/26	2	26.90	2	26.75	27.00	0	669	0.00%
2020/11/25	32	27.43	23	27.83	27.25	9	643	1.40%
2020/11/24	17	27.09	32	27.69	27.95	-15	513	-2.92%
2020/11/23	1	24.15	3	24.77	25.45	-2	384	-0.52%
2020/11/20	3	23.80	4	23.90	23.80	-1	313	-0.32%
2020/11/18	16	23.39	0	0.00	23.25	16	285	5.61%
2020/11/17	0	0.00	11	23.48	23.50	-11	283	-3.89%
2020/11/13	6	22.66	0	0.00	22.60	6	300	2.00%
2020/11/12	0	0.00	2	22.80	22.65	-2	324	-0.62%
2020/11/11	1	22.55	0	0.00	22.65	1	345	0.29%
2020/11/05	3	21.80	0	0.00	21.45	3	351	0.85%
2020/11/04	0	0.00	1	21.70	21.55	-1	356	-0.28%
2020/11/03	1	21.50	0	0.00	21.55	1	361	0.28%
2020/10/27	2	21.25	4	21.30	21.30	-2	411	-0.49%
2020/10/23	0	0.00	3	21.40	21.35	-3	419	-0.72%
2020/10/16	0	0.00	1	21.20	21.20	-1	556	-0.18%
2020/10/15	1	21.65	0	0.00	20.80	1	556	0.18%
2020/10/13	3	21.15	0	0.00	21.15	3	552	0.54%
2020/10/12	3	21.45	2	21.40	21.25	1	556	0.18%
2020/10/08	0	0.00	3	21.30	21.70	-3	567	-0.53%
2020/10/06	1	21.00	0	0.00	21.10	1	584	0.17%
2020/09/22	0	0.00	2	22.10	22.00	-2	896	-0.22%
2020/09/21	2	22.90	0	0.00	22.60	2	913	0.22%
2020/09/16	0	0.00	1	22.80	22.70	-1	1,042	-0.10%
2020/09/14	1	22.55	0	0.00	22.95	1	1,126	0.09%
2020/09/10	4	23.65	1	23.25	23.25	3	1,148	0.26%
2020/09/09	14	22.53	2	22.83	22.90	12	1,135	1.06%
2020/09/08	26	22.90	0	0.00	22.90	26	1,140	2.28%
2020/09/04	0	0.00	1	22.60	22.75	-1	1,158	-0.09%
2020/09/03	1	22.90	0	0.00	22.90	1	1,166	0.09%
2020/08/25	3	22.65	3	22.50	22.50	0	1,232	0.00%
2020/08/19	1	24.65	2	23.85	23.40	-1	1,209	-0.08%
2020/08/18	1	23.90	3	24.18	24.05	-2	1,192	-0.17%
2020/08/17	2	23.70	4	23.95	24.05	-2	1,167	-0.17%
2020/08/14	0	0.00	1	23.20	23.00	-1	1,140	-0.09%
2020/08/12	0	0.00	11	22.73	22.70	-11	1,127	-0.98%
2020/08/11	0	0.00	2	22.68	22.70	-2	1,123	-0.18%
2020/08/10	3	22.90	0	0.00	22.60	3	1,122	0.27%
2020/08/07	3	23.58	1	23.20	23.20	2	1,118	0.18%
2020/08/06	1	23.80	0	0.00	23.50	1	1,113	0.09%
2020/08/05	1	23.30	3	24.30	23.80	-2	1,109	-0.18%
2020/07/31	3	22.50	3	22.65	22.60	0	1,076	0.00%
2020/07/29	2	22.73	2	22.78	22.55	0	1,097	0.00%
2020/07/28	3	23.40	0	0.00	22.45	3	1,100	0.27%
2020/07/27	5	24.20	2	24.05	23.60	3	1,110	0.27%
2020/07/24	1	23.85	2	23.38	23.60	-1	1,071	-0.09%
2020/07/23	3	23.65	3	24.00	24.05	0	1,062	0.00%
2020/07/22	7	23.68	13	23.76	24.10	-6	1,044	-0.57%
2020/07/21	3	22.55	0	0.00	22.25	3	997	0.30%
2020/07/17	1	22.85	0	0.00	21.90	1	1,000	0.10%
2020/07/16	0	0.00	2	22.90	22.80	-2	995	-0.20%
2020/07/14	3	23.60	3	23.25	23.25	0	1,025	0.00%
2020/07/13	3	23.70	0	0.00	23.65	3	1,068	0.28%
2020/07/10	3	23.75	3	23.55	23.20	0	1,070	0.00%
2020/07/09	15	23.90	27	23.89	23.85	-12	1,033	-1.16%
2020/07/08	2	23.10	1	22.75	22.75	1	944	0.11%
2020/07/07	8	22.96	2	23.20	22.80	6	935	0.64%
2020/07/06	10	23.02	4	23.15	23.45	6	924	0.65%
2020/07/03	3	22.70	0	0.00	22.20	3	898	0.33%
2020/07/02	6	22.63	0	0.00	22.80	6	881	0.68%
2020/06/30	0	0.00	1	21.35	21.40	-1	768	-0.13%
2020/06/29	0	0.00	3	21.55	21.40	-3	747	-0.40%
2020/06/24	0	0.00	10	22.15	22.10	-10	737	-1.36%
2020/06/23	34	22.25	23	22.62	22.40	11	697	1.58%
2020/06/22	2	21.58	1	21.70	21.65	1	615	0.16%
2020/06/19	7	21.59	1	21.40	21.80	6	592	1.01%
2020/06/18	3	20.30	0	0.00	20.35	3	531	0.56%
2020/06/16	1	19.40	0	0.00	19.25	1	505	0.20%
2020/06/12	1	19.45	1	19.50	19.50	0	509	0.00%
2020/06/10	0	0.00	2	19.90	19.80	-2	498	-0.40%
2020/06/09	2	20.00	0	0.00	20.00	2	497	0.40%
2020/06/08	0	0.00	11	20.25	20.25	-11	479	-2.30%
2020/06/04	7	18.79	0	0.00	18.60	7	432	1.62%
2020/06/02	3	18.45	0	0.00	18.30	3	430	0.70%
2020/05/12	0	0.00	10	19.10	19.00	-10	425	-2.35%
2020/05/11	10	19.74	0	0.00	19.45	10	420	2.38%
2020/05/06	3	19.90	3	19.65	19.65	0	414	0.00%
2020/04/22	11	19.01	10	18.95	18.80	1	388	0.26%
2020/04/17	23	20.13	25	19.31	19.65	-2	382	-0.52%
2020/04/16	3	18.67	3	19.25	19.25	0	345	0.00%
2020/04/15	0	0.00	1	17.50	17.50	-1	300	-0.33%
2020/04/14	0	0.00	1	15.80	15.95	-1	295	-0.34%
2020/04/09	1	15.90	1	15.60	15.85	0	396	0.00%
2020/04/08	1	14.95	0	0.00	15.50	1	391	0.26%
2020/04/07	1	14.40	0	0.00	14.40	1	384	0.26%
2020/04/06	0	0.00	2	13.70	14.10	-2	392	-0.51%
2020/04/01	0	0.00	2	13.80	13.70	-2	393	-0.51%
2020/03/31	0	0.00	1	13.95	13.80	-1	400	-0.25%
2020/03/27	6	13.84	0	0.00	13.55	6	415	1.45%
2020/03/19	0	0.00	2	11.98	11.70	-2	436	-0.46%
2020/03/18	1	13.25	0	0.00	12.95	1	427	0.23%
2020/03/17	1	13.10	0	0.00	13.20	1	423	0.24%
2020/03/13	0	0.00	2	15.15	16.05	-2	408	-0.49%
2020/03/04	1	19.55	0	0.00	19.70	1	398	0.25%
2020/03/02	0	0.00	1	19.45	19.30	-1	398	-0.25%
2020/02/24	1	20.35	0	0.00	20.75	1	390	0.26%
2020/02/17	0	0.00	1	20.95	20.85	-1	384	-0.26%
2020/02/12	0	0.00	1	21.10	20.90	-1	385	-0.26%
2020/02/11	0	0.00	1	20.95	20.80	-1	384	-0.26%
2020/02/10	1	20.35	0	0.00	20.50	1	381	0.26%
2020/02/06	1	21.15	0	0.00	20.85	1	383	0.26%
2020/02/04	1	20.50	2	20.43	20.85	-1	378	-0.26%
2020/02/03	1	19.55	0	0.00	19.55	1	374	0.27%
2020/01/16	1	23.40	0	0.00	23.45	1	351	0.28%
2020/01/15	0	0.00	4	23.10	22.80	-4	340	-1.17%
2020/01/14	0	0.00	8	23.38	23.20	-8	339	-2.36%
2020/01/08	1	22.70	2	22.75	22.50	-1	321	-0.31%
2020/01/07	0	0.00	1	22.70	23.00	-1	311	-0.32%
2020/01/06	0	0.00	20	23.17	24.30	-20	291	-6.85%
2020/01/03	30	23.28	7	23.09	22.80	23	254	9.04%
2019/12/25	1	22.75	2	22.68	22.80	-1	265	-0.38%
2019/12/24	0	0.00	2	22.50	22.10	-2	260	-0.77%
2019/12/23	4	22.26	0	0.00	22.00	4	255	1.56%
2019/12/20	2	22.45	9	22.44	22.30	-7	251	-2.78%
2019/12/09	1	21.40	1	21.45	21.35	0	228	0.00%
2019/12/04	1	21.10	1	21.30	21.10	0	226	0.00%
2019/12/03	2	21.40	2	21.50	21.30	0	226	0.00%
2019/11/19	3	20.50	0	0.00	20.70	3	227	1.32%
2019/11/15	1	20.65	1	20.65	20.55	0	227	0.00%
2019/11/13	2	21.05	2	21.33	20.90	0	226	0.00%
2019/11/06	1	21.45	1	21.50	21.40	0	229	0.00%
2019/10/29	0	0.00	2	22.03	21.70	-2	235	-0.85%
2019/10/28	1	21.90	0	0.00	21.85	1	240	0.42%
2019/10/25	1	22.05	0	0.00	22.05	1	241	0.41%
2019/10/24	2	22.13	1	22.20	22.05	1	242	0.41%
2019/10/22	0	0.00	1	21.90	21.95	-1	244	-0.41%
2019/10/21	2	22.13	2	22.15	22.05	0	244	0.00%
2019/10/18	0	0.00	1	22.05	21.90	-1	245	-0.41%
2019/10/17	1	21.95	1	21.95	21.90	0	247	0.00%
2019/10/16	1	22.05	0	0.00	21.90	1	247	0.40%
2019/10/15	2	22.28	2	22.58	22.25	0	247	0.00%
2019/10/14	1	22.35	2	22.48	22.20	-1	246	-0.41%
2019/10/09	1	22.20	3	22.28	22.40	-2	246	-0.81%
2019/10/08	3	22.38	0	0.00	22.10	3	244	1.23%
2019/10/07	0	0.00	1	22.90	22.65	-1	243	-0.41%
2019/10/04	1	22.55	1	23.00	22.50	0	242	0.00%
2019/10/03	6	22.65	5	22.55	22.55	1	240	0.42%
2019/10/02	12	22.79	7	22.97	23.00	5	239	2.09%
2019/10/01	8	22.99	10	23.24	23.25	-2	225	-0.89%
2019/09/27	0	0.00	4	21.61	21.55	-4	179	-2.23%
2019/09/26	4	21.44	4	21.63	21.35	0	177	0.00%
2019/09/25	2	21.13	3	21.15	21.20	-1	175	-0.57%
2019/09/23	2	21.35	0	0.00	21.25	2	190	1.05%
2019/09/20	2	21.48	1	21.55	21.55	1	192	0.52%
2019/09/18	2	21.55	2	21.70	21.55	0	193	0.00%
2019/09/17	3	21.55	3	21.67	21.50	0	193	0.00%
2019/09/11	1	20.95	0	0.00	20.90	1	200	0.50%
2019/09/09	1	21.55	2	21.73	21.30	-1	205	-0.49%
2019/09/05	2	21.78	1	22.00	21.65	1	209	0.48%
2019/09/04	2	21.55	0	0.00	21.50	2	209	0.96%
2019/09/03	1	21.75	0	0.00	21.60	1	210	0.48%
2019/09/02	2	21.93	0	0.00	21.85	2	209	0.95%
2019/08/28	0	0.00	3	20.80	20.90	-3	200	-1.50%
2019/08/27	0	0.00	2	20.60	20.55	-2	200	-1.00%
2019/08/26	0	0.00	1	20.45	20.50	-1	202	-0.49%
2019/07/31	0	0.00	10	24.20	24.30	-10	236	-4.24%
2019/07/26	1	24.40	0	0.00	24.50	1	232	0.43%
2019/07/25	0	0.00	1	24.55	24.55	-1	231	-0.43%
2019/07/24	1	24.25	1	24.45	24.25	0	233	0.00%
2019/07/11	0	0.00	1	24.70	24.40	-1	328	-0.30%
2019/07/10	1	24.15	1	24.45	24.25	0	407	0.00%
2019/07/09	1	24.15	0	0.00	24.25	1	410	0.24%
2019/07/08	1	24.50	0	0.00	24.50	1	413	0.24%
2019/07/05	0	0.00	1	24.80	24.85	-1	420	-0.24%
2019/07/04	0	0.00	1	24.80	24.70	-1	428	-0.23%
2019/07/02	0	0.00	1	24.35	24.35	-1	445	-0.22%
2019/07/01	0	0.00	1	24.60	24.50	-1	454	-0.22%
2019/06/26	1	23.45	1	23.45	23.40	0	447	0.00%
2019/06/20	0	0.00	1	24.05	24.10	-1	456	-0.22%
2019/06/19	0	0.00	0.4	23.60	23.75	-0.4	458	-0.09%
2019/06/14	1	22.40	2	22.80	22.90	-1	466	-0.21%
2019/06/10	0	0.00	5	22.50	22.40	-5	484	-1.03%
2019/06/06	1	22.50	0	0.00	22.35	1	488	0.20%
2019/06/03	6	22.59	1	22.65	22.55	5	506	0.99%
2019/05/31	0	0.00	5	23.05	23.00	-5	510	-0.98%
2019/05/24	1	22.95	1	23.25	22.85	0	559	0.00%
2019/05/23	1	22.90	0	0.00	22.80	1	575	0.17%
2019/05/20	0	0.00	0.1	22.50	22.35	-0.1	624	-0.01%
2019/05/17	1	23.40	2.3	23.00	22.85	-1.3	632	-0.21%
2019/05/16	1	23.30	1	23.70	23.15	0	643	0.00%
2019/05/15	0	0.00	1	23.35	23.50	-1	669	-0.15%
2019/05/14	1	22.25	1	22.60	22.85	0	744	0.00%
2019/05/10	0	0.00	1	24.05	23.80	-1	746	-0.13%
2019/05/09	0	0.00	2	24.68	23.80	-2	755	-0.26%
2019/05/07	0	0.00	2	25.50	25.40	-2	754	-0.27%
2019/05/06	0	0.00	3	25.55	25.25	-3	760	-0.39%
2019/05/03	0	0.00	4	26.00	26.00	-4	758	-0.53%
2019/04/29	1	26.25	0	0.00	25.90	1	810	0.12%
2019/04/25	2	27.85	2	28.10	27.70	0	811	0.00%
2019/04/24	2	27.35	5	27.58	27.60	-3	807	-0.37%
2019/04/23	7	27.39	0	0.00	27.20	7	804	0.87%
2019/04/22	8	27.69	1	28.10	27.70	7	805	0.87%
2019/04/19	4	27.65	2	27.75	27.90	2	807	0.25%
2019/04/18	4	28.15	2	28.78	27.60	2	816	0.24%
2019/04/17	11	28.86	4	28.69	28.75	7	814	0.86%
2019/04/16	7	28.89	21	28.41	28.90	-14	773	-1.81%
2019/04/11	1	27.15	0	0.00	27.05	1	699	0.14%
2019/04/09	0	0.00	1	27.30	27.60	-1	685	-0.15%
2019/04/03	1	26.90	0	0.00	26.85	1	671	0.15%
2019/03/28	0	0.00	1	26.00	26.30	-1	670	-0.15%
2019/03/26	0	0.00	1	26.20	26.10	-1	681	-0.15%
2019/03/25	1	26.45	0	0.00	26.25	1	686	0.15%
2019/03/12	0	0.00	7	27.35	27.10	-7	816	-0.86%
2019/03/11	1	27.00	0	0.00	27.05	1	872	0.11%
2019/03/06	0	0.00	1	28.25	28.00	-1	992	-0.10%
2019/03/05	1	27.95	0	0.00	28.00	1	1,014	0.10%
2019/02/27	3	27.98	0	0.00	28.00	3	1,026	0.29%
2019/02/26	1	29.15	0	0.00	29.10	1	1,019	0.10%
2019/02/22	5	29.15	6	29.70	29.15	-1	1,063	-0.09%
2019/02/20	2	29.30	7	29.47	29.15	-5	1,235	-0.40%
2019/02/15	0	0.00	1	28.20	28.15	-1	1,212	-0.08%
2019/02/14	14	28.50	0	0.00	28.90	14	1,205	1.16%
2019/02/13	5	28.78	7	29.01	29.10	-2	1,186	-0.17%
2019/02/12	5	27.22	13	27.28	27.40	-8	1,112	-0.72%
2019/02/11	0	0.00	7	26.68	26.50	-7	1,105	-0.63%
2019/01/30	9	26.38	6	27.05	26.40	3	1,116	0.27%
2019/01/29	3	26.20	11	26.55	26.75	-8	1,114	-0.72%
2019/01/28	19	26.68	2	26.90	26.35	17	1,115	1.52%
2019/01/25	6	26.63	14	26.74	26.95	-8	1,158	-0.69%
2019/01/24	7	26.50	0	0.00	26.45	7	1,184	0.59%
2019/01/23	1	26.70	0	0.00	26.65	1	1,199	0.08%
2019/01/22	2	27.25	2	27.35	26.95	0	1,203	0.00%
2019/01/21	6	27.70	4	27.80	27.20	2	1,201	0.17%
2019/01/18	1	25.35	3	26.05	26.30	-2	1,167	-0.17%
2019/01/16	0	0.00	1	25.45	25.40	-1	1,178	-0.08%
2019/01/15	0	0.00	1	25.30	25.05	-1	1,181	-0.08%
2019/01/14	3	24.93	0	0.00	24.90	3	1,186	0.25%
2019/01/11	2	25.23	1	25.50	25.05	1	1,192	0.08%
2019/01/09	0	0.00	2	25.10	25.45	-2	1,198	-0.17%
2019/01/08	1	24.35	0	0.00	24.35	1	1,216	0.08%
2019/01/02	1	25.05	0	0.00	24.95	1	1,281	0.08%
2018/12/28	1	25.50	1	25.40	25.40	0	1,301	0.00%
2018/12/26	1	25.80	1	26.15	25.40	0	1,387	0.00%
2018/12/22	0	0.00	3	25.77	25.60	-3	1,528	-0.20%
2018/12/20	1	25.80	0	0.00	25.20	1	1,539	0.06%
2018/12/19	0	0.00	3	26.57	26.55	-3	1,535	-0.20%
2018/12/18	1	27.15	0	0.00	26.75	1	1,539	0.06%
2018/12/17	1	27.55	1	28.00	27.50	0	1,541	0.00%
2018/12/14	1	27.25	0	0.00	27.75	1	1,547	0.06%
2018/12/13	1	28.20	5	27.85	28.00	-4	1,550	-0.26%
2018/12/12	9	28.71	6	28.78	28.60	3	1,555	0.19%
2018/12/11	1	28.25	1	28.30	28.15	0	1,556	0.00%
2018/12/10	2	28.00	0	0.00	27.90	2	1,570	0.13%
2018/12/07	1	29.20	1	29.30	29.20	0	1,569	0.00%
2018/12/06	1	28.40	4	30.20	28.55	-3	1,570	-0.19%
2018/12/05	10	30.15	11	30.42	30.90	-1	1,522	-0.07%
2018/12/04	5	30.71	0	0.00	30.20	5	1,510	0.33%
2018/12/03	1	30.40	2	29.90	30.55	-1	1,502	-0.07%
2018/11/30	1	26.90	3	27.22	27.80	-2	1,437	-0.14%
2018/11/29	2	27.65	5	27.78	26.90	-3	1,420	-0.21%
2018/11/28	1	27.75	1	27.65	27.75	0	1,400	0.00%
2018/11/26	1	25.85	0	0.00	25.85	1	1,387	0.07%
2018/11/21	0	0.00	3	27.70	27.50	-3	1,441	-0.21%
2018/11/20	5	27.52	4	27.83	27.70	1	1,460	0.07%
2018/11/19	7	26.40	3	25.85	26.95	4	1,375	0.29%
2018/11/16	0	0.00	2	24.43	24.50	-2	1,318	-0.15%
2018/11/15	0	0.00	1	23.20	23.30	-1	1,314	-0.08%
2018/11/12	2	23.60	0	0.00	23.30	2	1,374	0.15%
2018/11/09	2	24.00	0	0.00	24.30	2	1,395	0.14%
2018/11/05	0	0.00	1	25.30	25.00	-1	1,490	-0.07%
2018/11/01	1	24.50	0	0.00	25.30	1	1,471	0.07%
2018/10/31	0	0.00	2	22.93	23.70	-2	1,458	-0.14%
2018/10/30	5	22.28	9	22.31	22.20	-4	1,453	-0.28%
2018/10/29	2	23.05	1	23.35	22.75	1	1,461	0.07%
2018/10/26	1	23.15	3	23.15	22.90	-2	1,482	-0.13%
2018/10/25	2	23.50	4	23.50	22.80	-2	1,489	-0.13%
2018/10/24	0	0.00	3	25.35	25.10	-3	1,503	-0.20%
2018/10/23	0	0.00	1	26.05	25.60	-1	1,544	-0.06%
2018/10/22	1	26.65	0	0.00	26.50	1	1,600	0.06%
2018/10/19	3	26.13	4	26.20	26.15	-1	1,631	-0.06%
2018/10/18	1	27.20	0	0.00	27.30	1	1,671	0.06%
2018/10/17	1	28.25	1	28.00	27.25	0	1,694	0.00%
2018/10/16	1	28.15	1	27.50	27.40	0	1,702	0.00%
2018/10/15	0	0.00	1	26.20	26.05	-1	1,702	-0.06%
2018/10/12	8	25.55	13	25.85	26.00	-5	1,719	-0.29%
2018/10/11	12	25.42	2	25.60	25.30	10	1,752	0.57%
2018/10/09	5	29.09	5	29.16	28.10	0	1,772	0.00%
2018/10/08	5	30.08	17	29.69	29.30	-12	1,807	-0.66%
2018/10/05	4	30.38	2	30.40	30.00	2	1,818	0.11%
2018/10/04	11	33.26	0	0.00	32.50	11	1,807	0.61%
2018/10/03	2	32.70	1	32.75	32.55	1	1,800	0.06%
2018/10/02	1	31.40	2	32.65	34.00	-1	1,789	-0.06%
2018/09/27	1	31.15	0	0.00	30.95	1	2,012	0.05%
2018/09/26	0	0.00	1	31.95	31.60	-1	2,083	-0.05%
2018/09/21	1	31.70	0	0.00	31.70	1	2,257	0.04%
2018/09/20	7	30.84	17	31.15	31.35	-10	2,297	-0.44%
2018/09/19	7	31.20	5	31.86	30.90	2	2,339	0.09%
2018/09/18	9	31.37	2	31.00	31.00	7	2,441	0.29%
2018/09/17	1	32.15	0	0.00	32.15	1	2,491	0.04%
2018/09/14	6	32.18	11	32.50	33.30	-5	2,537	-0.20%
2018/09/13	8	32.04	7	32.26	31.70	1	2,640	0.04%
2018/09/12	6	31.58	7	31.76	31.80	-1	2,815	-0.04%
2018/09/11	1	32.50	1	32.90	32.45	0	3,016	0.00%
2018/09/10	0	0.00	2	32.03	31.50	-2	3,633	-0.06%
2018/09/07	12	34.38	0	0.00	33.00	12	3,793	0.32%
2018/09/06	0	0.00	1	37.05	36.45	-1	3,787	-0.03%
2018/09/05	6	37.39	2	37.30	36.95	4	3,864	0.10%
2018/09/04	3	37.08	5	37.40	37.80	-2	4,000	-0.05%
2018/08/31	2	39.03	0	0.00	39.10	2	4,387	0.05%
2018/08/29	3	39.48	7	39.54	39.70	-4	4,592	-0.09%
2018/08/28	9	39.48	7	39.50	39.00	2	4,719	0.04%
2018/08/27	5	37.79	9	38.36	39.70	-4	4,838	-0.08%
2018/08/24	3	38.25	0	0.00	38.10	3	4,961	0.06%
2018/08/23	2	38.53	1	38.65	38.25	1	5,309	0.02%
2018/08/22	7	40.41	0	0.00	39.80	7	5,518	0.13%
2018/08/21	2	40.65	2	40.75	40.75	0	5,870	0.00%
2018/08/20	6	40.99	9	41.11	40.40	-3	6,031	-0.05%
2018/08/17	6	42.17	2	43.80	41.50	4	6,272	0.06%
2018/08/16	4	43.06	10	43.28	43.10	-6	6,294	-0.10%
2018/08/15	2	43.35	0	0.00	42.50	2	6,336	0.03%
2018/08/14	7	43.46	5	44.26	44.60	2	6,462	0.03%
2018/08/13	6	45.21	1	45.90	44.35	5	6,488	0.08%
2018/08/10	2	49.25	1	50.70	49.25	1	6,482	0.02%
2018/08/09	1	49.60	3	50.43	50.40	-2	6,539	-0.03%
2018/08/08	7	50.54	0	0.00	49.90	7	6,567	0.11%
2018/08/07	1	50.60	1	50.80	51.70	0	6,609	0.00%
2018/08/06	1	50.50	2	51.00	50.50	-1	6,688	-0.01%
2018/08/03	1	50.30	1	49.90	50.40	0	6,799	0.00%
2018/08/02	1	49.50	13	49.90	49.90	-12	6,950	-0.17%
2018/07/30	7	53.39	5	50.90	50.60	2	7,111	0.03%
2018/07/27	11	55.20	5	54.88	55.00	6	7,136	0.08%
2018/07/26	8	53.98	4	53.55	53.50	4	7,091	0.06%
2018/07/25	6	53.03	9	53.64	54.00	-3	7,069	-0.04%
2018/07/24	5	52.34	3	52.10	52.70	2	7,056	0.03%
2018/07/23	3	51.37	4	51.75	52.20	-1	7,067	-0.01%
2018/07/20	0	0.00	6	51.79	50.30	-6	7,090	-0.08%
2018/07/19	2	52.60	8	52.90	52.70	-6	7,112	-0.08%
2018/07/18	14.3	52.91	7	52.66	51.80	7.3	7,198	0.10%
2018/07/17	5	55.06	1	55.30	53.80	4	7,241	0.06%
2018/07/16	6	56.50	8	57.31	55.30	-2	7,258	-0.03%
2018/07/13	6	58.32	3	58.90	57.60	3	7,352	0.04%
2018/07/12	2	58.90	2	58.00	58.80	0	7,523	0.00%
2018/07/11	5	58.56	5	58.74	58.20	0	7,629	0.00%
2018/07/10	5	58.16	2	58.60	58.50	3	7,739	0.04%
2018/07/09	8	59.60	23	59.70	58.00	-15	7,961	-0.19%
2018/07/06	14	58.71	12	57.26	58.40	2	8,201	0.02%
2018/07/05	5.2	62.31	11	62.54	61.10	-5.8	8,128	-0.07%
2018/07/04	3	62.07	2	63.15	61.80	1	8,067	0.01%
2018/07/03	10	62.70	5	63.26	62.00	5	8,004	0.06%
2018/07/02	9	62.79	4	63.28	62.20	5	7,925	0.06%
2018/06/29	6	61.48	11	61.55	61.60	-5	7,865	-0.06%
2018/06/28	3	60.83	3	60.97	60.00	0	7,924	0.00%
2018/06/27	11.5	62.53	9	62.53	61.50	2.5	7,932	0.03%
2018/06/26	1	60.80	2	60.25	61.20	-1	7,834	-0.01%
2018/06/25	9	61.88	12	61.98	60.50	-3	7,793	-0.04%
2018/06/22	9.3	61.70	4	61.58	61.20	5.3	7,752	0.07%
2018/06/21	8	65.23	12	65.53	63.50	-4	7,639	-0.05%
2018/06/20	17	62.34	23	62.49	62.80	-6	7,483	-0.08%
2018/06/19	107	67.27	89	66.23	66.50	18	7,355	0.24%	大買/
2018/06/15	6	60.17	24.2	61.07	63.80	-18.2	6,743	-0.27%
2018/06/14	8	58.55	11	58.89	58.00	-3	6,580	-0.05%
2018/06/13	20.3	59.25	16	59.66	58.00	4.3	6,554	0.07%
2018/06/12	13.3	61.35	14	61.11	60.60	-0.7	6,490	-0.01%
2018/06/11	23	63.20	20	63.50	62.60	3	6,372	0.05%
2018/06/08	32	60.30	17	60.54	61.20	15	6,251	0.24%
2018/06/07	8.4	59.18	6	59.13	58.80	2.4	6,066	0.04%
2018/06/06	2.3	59.17	5	59.16	59.20	-2.7	5,987	-0.05%
2018/06/05	25.4	58.33	22	58.78	56.70	3.4	5,857	0.06%
2018/06/04	34.3	62.39	24	62.13	61.40	10.3	5,745	0.18%
2018/06/01	42.3	60.10	60	60.58	60.20	-17.7	5,620	-0.31%
2018/05/31	54.2	61.50	33	60.52	58.30	21.2	5,519	0.38%
2018/05/30	15	56.55	53	57.08	60.30	-38	5,222	-0.73%
2018/05/29	65.2	56.17	22	55.36	54.90	43.2	5,053	0.85%
2018/05/28	32	52.23	32	51.92	53.30	0	4,697	0.00%
2018/05/25	31	47.90	55	48.17	48.50	-24	4,533	-0.53%
2018/05/24	2	45.33	27	44.77	45.50	-25	4,280	-0.58%
2018/05/23	3	45.13	4	45.34	44.50	-1	4,285	-0.02%
2018/05/22	8	45.69	8	46.53	46.50	0	4,244	0.00%
2018/05/21	4	44.61	17	44.46	45.10	-13	4,105	-0.32%
2018/05/18	1	43.05	1	43.30	43.05	0	4,049	0.00%
2018/05/17	4	43.39	6	43.29	43.00	-2	4,048	-0.05%
2018/05/16	5	44.04	1	44.05	44.40	4	4,001	0.10%
2018/05/15	24	44.36	33	44.38	44.00	-9	3,988	-0.23%
2018/05/14	76	45.90	5	45.52	45.05	71	3,975	1.79%
2018/05/11	15	45.21	40	43.88	43.55	-25	3,897	-0.64%
2018/05/10	11	46.28	19	45.61	46.30	-8	3,793	-0.21%
2018/05/09	3	44.80	2	44.10	43.90	1	3,682	0.03%
2018/05/08	23	43.39	6	42.83	42.80	17	3,630	0.47%
2018/05/07	7	43.61	13	43.81	44.75	-6	3,590	-0.17%
2018/05/04	4	41.90	1	41.90	41.90	3	3,517	0.09%
2018/05/03	1	40.35	0	0.00	39.65	1	3,482	0.03%
2018/04/30	1	41.05	3	40.15	40.15	-2	3,499	-0.06%
2018/04/27	7	40.44	5	40.28	41.40	2	3,524	0.06%
2018/04/26	0	0.00	11	38.92	39.00	-11	3,575	-0.31%
2018/04/25	2	40.58	5	40.96	40.75	-3	3,568	-0.08%
2018/04/24	14	43.12	9	43.71	42.55	5	3,579	0.14%
2018/04/23	8	47.17	10	47.15	47.25	-2	3,521	-0.06%
2018/04/20	9	46.43	10	47.05	45.95	-1	3,482	-0.03%
2018/04/19	17	48.07	17	48.38	47.00	0	3,502	0.00%
2018/04/18	22	48.29	12	47.92	47.50	10	3,412	0.29%
2018/04/17	19	45.77	15	45.94	46.00	4	3,333	0.12%
2018/04/16	14	44.33	12	45.16	45.50	2	3,229	0.06%
2018/04/13	55	45.50	163	46.10	44.50	-108	3,160	-3.42%	大賣/鉅額交易
2018/04/12	36	43.38	96	42.98	44.85	-60	2,999	-2.00%
2018/04/11	60	40.28	14	40.32	40.80	46	2,793	1.65%
2018/04/10	15	39.97	37	40.24	39.70	-22	2,951	-0.75%
2018/04/09	18	38.33	0	0.00	38.05	18	3,147	0.57%
2018/04/03	4	38.80	0	0.00	38.80	4	3,235	0.12%
2018/04/02	9	39.62	0	0.00	39.75	9	3,336	0.27%
2018/03/31	15	40.36	9.1	40.47	40.50	5.9	3,658	0.16%
2018/03/30	1	38.75	9	38.81	39.40	-8	3,807	-0.21%
2018/03/29	2	37.38	0	0.00	37.10	2	4,103	0.05%
2018/03/28	7	37.70	2	37.30	37.40	5	4,193	0.12%
2018/03/23	1	38.75	1	38.50	38.55	0	4,608	0.00%
2018/03/22	12	40.75	11	40.94	39.50	1	4,624	0.02%
2018/03/21	1	38.80	1	39.15	39.50	0	4,593	0.00%
2018/03/20	1	38.95	0	0.00	38.85	1	4,594	0.02%
2018/03/19	4	38.65	1	38.85	38.50	3	4,612	0.07%
2018/03/16	0	0.00	1	39.70	39.05	-1	4,617	-0.02%
2018/03/15	0	0.00	4	39.91	40.30	-4	4,630	-0.09%
2018/03/14	13	39.95	27	39.86	40.25	-14	4,661	-0.30%
2018/03/13	14	38.62	5	38.70	38.65	9	4,603	0.20%
2018/03/12	6	38.81	0	0.00	39.10	6	4,612	0.13%
2018/03/09	2	38.80	2	38.70	38.75	0	4,638	0.00%
2018/03/08	3	39.65	19	40.03	39.30	-16	4,671	-0.34%
2018/03/07	7	39.09	3	39.37	38.95	4	4,702	0.09%
2018/03/06	11	39.52	13	39.63	39.40	-2	4,744	-0.04%
2018/03/05	2	38.90	9	38.38	39.00	-7	4,750	-0.15%
2018/03/02	25	37.75	7	37.72	37.10	18	4,891	0.37%
2018/03/01	2	36.30	2	36.00	36.00	0	4,958	0.00%
2018/02/27	0	0.00	7	36.56	36.30	-7	5,072	-0.14%
2018/02/23	1	37.80	11	38.05	37.65	-10	5,317	-0.19%
2018/02/22	0	0.00	2	36.25	37.45	-2	5,414	-0.04%
2018/02/12	5	35.50	10	35.55	35.20	-5	5,441	-0.09%
2018/02/09	15	36.00	134	35.59	36.00	-119	5,454	-2.18%	大賣/鉅額交易
2018/02/08	0	0.00	8	36.65	36.70	-8	5,494	-0.15%
2018/02/07	8	37.39	0	0.00	36.40	8	5,504	0.15%
2018/02/06	6	37.58	17	37.18	35.75	-11	5,556	-0.20%
2018/02/05	6	38.90	2	39.50	39.70	4	5,655	0.07%
2018/02/02	34	40.77	34	40.00	40.00	0	5,772	0.00%
2018/02/01	6	41.22	1	41.55	40.30	5	6,087	0.08%
2018/01/31	11	38.54	1	39.50	39.75	10	6,082	0.16%
2018/01/30	1	39.80	0	0.00	39.50	1	6,107	0.02%
2018/01/29	1	40.50	0	0.00	40.40	1	6,098	0.02%
2018/01/26	1	40.20	10	40.62	40.30	-9	6,109	-0.15%
2018/01/24	2.1	41.70	0	0.00	41.70	2.1	6,136	0.03%
2018/01/23	12	42.44	0	0.00	42.05	12	6,210	0.19%
2018/01/22	6	42.55	9	42.62	42.70	-3	6,305	-0.05%
2018/01/19	10.4	41.63	5	40.70	40.90	5.4	6,370	0.08%
2018/01/18	3	41.17	16	41.83	41.50	-13	6,330	-0.21%
2018/01/17	15	41.27	29	41.34	40.40	-14	6,278	-0.22%
2018/01/16	1.5	41.80	1	41.85	42.00	0.5	6,226	0.01%
2018/01/15	94	44.49	103	42.93	42.50	-9	6,171	-0.15%	大賣/
2018/01/12	3.5	43.01	6	43.27	43.50	-2.5	6,096	-0.04%
2018/01/11	29.9	43.99	49	43.97	42.70	-19.1	6,038	-0.32%
2018/01/10	6.1	42.37	38	43.01	42.30	-31.9	5,918	-0.54%
2018/01/09	12.5	43.27	24	42.29	42.85	-11.5	5,886	-0.20%
2018/01/08	50	43.59	14	43.46	42.70	36	5,827	0.62%
2018/01/05	13	45.03	13	44.83	45.00	0	5,738	0.00%
2018/01/04	51	46.21	53	45.91	46.10	-2	5,641	-0.04%
2018/01/03	47	45.08	14	46.17	44.55	33	5,447	0.61%
2018/01/02	20	43.41	17	43.62	43.60	3	5,215	0.06%