高技 (5439)-凱基-中港券商分點個股進出

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

高技

(5439)

可現股當沖

股價
107.0
漲跌
▼3.0
漲幅
-2.73%
成交量
1,377張
產業
上櫃電子零組件類股
408人加入追蹤

立即追蹤
本地時間:14:30

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

高技 (5439)籌碼相關－凱基-中港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中港券商分點個股進出
凱基-中港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
2024/04/25	19	109.58	6	111.92	107.00	13	3,463	0.38%
2024/04/24	1	110.00	0	0.00	110.00	1	3,469	0.03%
2024/04/23	8	107.31	3	107.00	107.00	5	3,525	0.14%
2024/04/22	6	110.33	0	0.00	106.00	6	3,589	0.17%
2024/04/19	8	108.00	16	111.53	113.50	-8	3,587	-0.22%
2024/04/18	2	109.50	10	112.10	112.00	-8	3,588	-0.22%
2024/04/17	0	0.00	4	112.00	111.50	-4	3,642	-0.11%
2024/04/16	24	111.00	9	111.67	109.50	15	3,659	0.41%
2024/04/15	39	117.05	1	115.50	115.50	38	3,671	1.03%
2024/04/12	4	122.63	4	123.38	122.50	0	3,674	0.00%
2024/04/11	7	120.29	8	123.75	123.00	-1	3,693	-0.03%
2024/04/08	0	0.00	2	123.25	124.50	-2	3,654	-0.05%
2024/04/03	0	0.00	7	120.50	120.50	-7	3,634	-0.19%
2024/04/02	1	123.50	0	0.00	123.50	1	3,639	0.03%
2024/04/01	1	124.00	1	125.50	125.00	0	3,629	0.00%
2024/03/29	1	125.50	0	0.00	124.00	1	3,596	0.03%
2024/03/28	7	121.00	10	121.65	126.00	-3	3,585	-0.08%
2024/03/27	5	120.50	4	122.75	123.50	1	3,560	0.03%
2024/03/26	8	125.19	8	123.75	123.00	0	3,551	0.00%
2024/03/25	32	128.03	28.1	131.16	124.50	4	3,493	0.11%
2024/03/22	16	126.84	14	126.71	128.00	2	3,242	0.06%
2024/03/20	0	0.00	1	120.00	118.50	-1	3,141	-0.03%
2024/03/19	0.2	115.50	0	0.00	116.50	0.2	3,157	0.01%
2024/03/15	0	0.00	3	114.33	115.00	-3	3,242	-0.09%
2024/03/13	2	117.00	2	115.75	113.50	0	3,323	0.00%
2024/03/12	0	0.00	4	113.00	117.00	-4	3,408	-0.12%
2024/03/11	0	0.00	1	112.50	112.00	-1	3,626	-0.03%
2024/03/08	2	115.75	1	114.50	114.00	1	3,746	0.03%
2024/03/07	6	123.00	5	121.60	118.50	1	3,918	0.03%
2024/03/06	12	122.88	9	122.89	119.00	3	4,023	0.07%
2024/03/05	4	116.88	13.3	115.38	117.50	-9.3	4,091	-0.23%
2024/03/01	1	106.00	0	0.00	107.50	1	3,993	0.03%
2024/02/29	2.1	106.01	1	106.00	106.00	1.1	4,030	0.03%
2024/02/23	0	0.00	1	111.00	109.00	-1	4,175	-0.02%
2024/02/22	4	107.00	1	106.50	107.00	3	4,219	0.07%
2024/02/21	1	111.00	1	111.50	110.00	0	4,276	0.00%
2024/02/20	2	110.50	2	112.25	111.00	0	4,390	0.00%
2024/02/19	1	113.00	2	114.00	113.00	-1	4,395	-0.02%
2024/02/16	1	111.00	0	0.00	111.00	1	4,468	0.02%
2024/02/15	1	112.50	0	0.00	112.50	1	4,467	0.02%
2024/02/05	0	0.00	1	111.50	114.00	-1	4,493	-0.02%
2024/02/02	6	113.50	1	114.00	113.00	5	4,529	0.11%
2024/02/01	0	0.00	1	112.00	111.00	-1	4,574	-0.02%
2024/01/30	1	111.00	1	112.50	111.00	0	4,668	0.00%
2024/01/29	2	108.50	1	110.50	110.50	1	4,747	0.02%
2024/01/26	6	108.00	1	106.00	106.00	5	4,918	0.10%
2024/01/25	11	109.68	0	0.00	110.50	11	4,929	0.22%
2024/01/22	0	0.00	2	109.00	109.00	-2	5,136	-0.04%
2024/01/18	2	106.00	0	0.00	105.50	2	5,328	0.04%
2024/01/17	0	0.00	1	110.00	108.00	-1	5,485	-0.02%
2024/01/15	0	0.00	2	105.50	105.00	-2	5,412	-0.04%
2024/01/11	0	0.00	3.2	106.85	106.50	-3.2	5,535	-0.06%
2024/01/09	1.3	103.80	1	102.50	102.50	0.3	5,771	0.00%
2024/01/08	6	105.42	1	105.00	105.00	5	5,904	0.09%
2024/01/05	0.1	110.00	0	0.00	108.00	0.1	5,986	0.00%
2024/01/04	7	112.15	1	109.50	109.50	6	6,069	0.10%
2024/01/03	2.1	113.12	0	0.00	115.00	2.1	6,090	0.03%
2023/12/28	0	0.00	1	121.00	121.50	-1	6,212	-0.02%
2023/12/27	7	123.07	1	123.00	124.50	6	6,242	0.10%
2023/12/26	0	0.00	1	122.00	121.50	-1	6,293	-0.02%
2023/12/25	1	120.00	2	122.00	120.50	-1	6,343	-0.02%
2023/12/21	0	0.00	2	123.50	121.50	-2	6,315	-0.03%
2023/12/20	4	124.00	1	122.50	124.00	3	6,268	0.05%
2023/12/15	0	0.00	2	126.25	122.50	-2	6,104	-0.03%
2023/12/14	1	131.50	2	130.75	127.00	-1	6,049	-0.02%
2023/12/13	0	0.00	1.1	134.40	130.50	-1.1	5,997	-0.02%
2023/12/12	1	135.00	1	135.00	134.00	0	5,978	0.00%
2023/12/08	5	143.10	2	144.75	141.50	3	5,918	0.05%
2023/12/07	5	146.60	5	146.70	142.50	0	5,876	0.00%
2023/12/06	2	151.50	4	147.63	152.50	-2	5,763	-0.03%
2023/12/05	3	140.33	3	143.50	143.00	0	5,521	0.00%
2023/12/04	0	0.00	3	147.67	145.00	-3	5,397	-0.06%
2023/12/01	5	144.80	14.2	143.42	146.00	-9.2	5,123	-0.18%
2023/11/30	14	129.00	6	130.83	133.00	8	4,903	0.16%
2023/11/29	0	0.00	6	124.33	125.50	-6	4,606	-0.13%
2023/11/27	3	121.67	0	0.00	120.00	3	4,567	0.07%
2023/11/24	0	0.00	2	123.25	123.00	-2	4,531	-0.04%
2023/11/23	5	122.00	4	124.25	121.00	1	4,512	0.02%
2023/11/22	11	122.32	8	122.88	122.00	3	4,458	0.07%
2023/11/21	6	123.25	2.1	124.46	121.50	3.9	4,421	0.09%
2023/11/20	3.1	116.59	9	119.56	122.00	-6	4,375	-0.14%
2023/11/17	3.1	113.51	5	115.60	115.00	-1.9	4,338	-0.04%
2023/11/16	2	118.00	1	119.50	119.50	1	4,277	0.02%
2023/11/15	5.1	120.01	10	118.50	117.50	-4.9	4,296	-0.11%
2023/11/13	1	124.00	1	126.00	122.00	0	4,246	0.00%
2023/11/10	5	123.50	3	123.83	122.50	2	4,218	0.05%
2023/11/09	3	121.50	9	121.72	123.50	-6	4,167	-0.14%
2023/11/08	3	124.00	4	125.88	126.00	-1	4,116	-0.02%
2023/11/07	2	124.00	3	122.33	124.00	-1	4,125	-0.02%
2023/11/06	0	0.00	4	123.00	122.50	-4	4,292	-0.09%
2023/11/03	7	121.36	8	121.56	120.50	-1	4,285	-0.02%
2023/11/02	1	114.00	3	114.67	116.00	-2	4,127	-0.05%
2023/11/01	1	110.00	1	112.00	110.50	0	4,115	0.00%
2023/10/31	15	115.33	13	117.42	109.50	2	4,138	0.05%
2023/10/27	1	113.00	1	115.50	113.00	0	4,000	0.00%
2023/10/26	4	113.75	3	115.00	113.00	1	4,031	0.02%
2023/10/25	11	111.00	16	112.53	117.50	-5	3,920	-0.13%
2023/10/23	1	106.00	0	0.00	104.50	1	3,929	0.03%
2023/10/20	0	0.00	1	106.00	106.00	-1	4,080	-0.02%
2023/10/19	1	105.00	4	105.38	107.00	-3	4,171	-0.07%
2023/10/18	3	106.83	1	105.50	104.00	2	4,196	0.05%
2023/10/17	0	0.00	6	115.75	115.50	-6	4,101	-0.15%
2023/10/16	2	108.25	14.3	112.12	113.00	-12.3	4,023	-0.31%
2023/10/13	7	107.50	17	108.76	109.00	-10	3,972	-0.25%
2023/10/12	1	100.50	23	102.03	104.50	-22	4,039	-0.54%
2023/10/11	15	97.71	1	102.50	97.20	14	4,192	0.33%
2023/10/06	15	100.00	16.2	98.97	100.00	-1.2	4,529	-0.03%
2023/10/05	13	93.45	2	93.85	93.70	11	4,665	0.24%
2023/10/04	10	89.98	5	91.42	92.20	5	4,756	0.11%
2023/10/03	9.2	92.17	2	91.95	91.30	7.2	4,979	0.14%
2023/10/02	4	91.45	14	92.90	93.40	-10	5,050	-0.20%
2023/09/28	2	88.90	6	89.93	90.00	-4	5,000	-0.08%
2023/09/27	5	84.96	0	0.00	85.20	5	4,981	0.10%
2023/09/26	0.1	86.40	2	86.80	85.60	-1.9	5,039	-0.04%
2023/09/25	6	85.95	1	85.70	85.70	5	5,143	0.10%
2023/09/22	0	0.00	4	86.60	87.00	-4	5,192	-0.08%
2023/09/21	4	84.98	0	0.00	84.90	4	5,262	0.08%
2023/09/20	5	86.60	0	0.00	86.30	5	5,286	0.09%
2023/09/19	1	87.01	1	87.30	87.30	0	5,310	0.00%
2023/09/18	5	88.74	1	87.50	87.50	4	5,347	0.07%
2023/09/15	7	89.64	3	89.87	90.10	4	5,359	0.07%
2023/09/14	3	89.33	7	89.90	90.40	-4	5,338	-0.07%
2023/09/13	4	84.98	0	0.00	85.10	4	5,302	0.08%
2023/09/12	6	85.00	1	85.30	85.30	5	5,333	0.09%
2023/09/11	1	86.00	0	0.00	86.00	1	5,364	0.02%
2023/09/08	5	88.64	1	88.40	88.40	4	5,414	0.07%
2023/09/07	11	90.05	1	89.70	89.70	10	5,470	0.18%
2023/09/06	0	0.00	3.6	91.45	91.50	-3.6	5,685	-0.06%
2023/09/05	1	87.80	1	90.10	90.10	0	5,753	0.00%
2023/09/04	3	88.13	1	88.70	88.70	2	5,777	0.03%
2023/09/01	2.6	88.70	3	87.73	87.40	-0.4	5,783	-0.01%
2023/08/31	1.1	89.29	0	0.00	88.90	1.1	5,796	0.02%
2023/08/30	1	90.20	1	89.80	89.80	0	5,805	0.00%
2023/08/29	2	90.05	1	90.00	89.70	1	5,845	0.02%
2023/08/28	1	90.40	1	89.80	89.40	0	5,859	0.00%
2023/08/25	1	94.60	1	95.20	92.50	0	5,843	0.00%
2023/08/24	1	95.80	1	95.90	95.90	0	5,879	0.00%
2023/08/23	0	0.00	1.2	95.50	96.30	-1.2	6,051	-0.02%
2023/08/22	4.1	98.07	0	0.00	96.90	4.1	6,074	0.07%
2023/08/21	0	0.00	1	102.00	102.50	-1	6,084	-0.02%
2023/08/18	2	101.02	1	103.00	100.00	1	6,206	0.02%
2023/08/17	0	0.00	1.1	105.95	105.50	-1.1	6,270	-0.02%
2023/08/16	1	103.00	2	101.40	103.00	-1	6,301	-0.02%
2023/08/15	1	101.50	0	100.50	101.50	1	6,344	0.02%
2023/08/14	3	98.13	4	97.03	98.00	-1	6,425	-0.02%
2023/08/11	3	104.00	4	102.25	100.00	-1	6,385	-0.02%
2023/08/10	8	109.63	6	108.67	105.50	2	6,298	0.03%
2023/08/09	4	111.38	5	111.20	111.50	-1	6,117	-0.02%
2023/08/08	7	108.57	6	107.25	109.50	1	6,066	0.02%
2023/08/07	1	108.50	1	105.50	108.50	0	6,079	0.00%
2023/08/04	0	0.00	1.3	104.30	105.00	-1.3	6,139	-0.02%
2023/08/02	1	103.50	6	104.50	103.50	-5	6,168	-0.08%
2023/08/01	6	106.50	6	109.00	106.50	0	6,174	0.00%
2023/07/31	0	0.00	2.1	112.02	108.50	-2.1	6,129	-0.03%
2023/07/28	1	108.00	3	105.50	107.00	-2	6,042	-0.03%
2023/07/27	6	110.00	0	0.00	108.00	6	6,025	0.10%
2023/07/26	6	109.58	8.2	108.57	108.00	-2.2	5,955	-0.04%
2023/07/25	1	106.00	3.5	112.43	106.00	-2.5	5,833	-0.04%
2023/07/24	2	112.75	1	112.50	112.00	1	5,667	0.02%
2023/07/21	3	104.50	0	0.00	107.00	3	5,517	0.05%
2023/07/20	2	110.50	0	0.00	111.50	2	5,396	0.04%
2023/07/19	1	110.00	0	0.00	108.00	1	5,331	0.02%
2023/07/18	2	109.25	0	0.00	108.00	2	5,270	0.04%
2023/07/17	13.1	115.18	6	114.50	113.50	7.1	5,157	0.14%
2023/07/14	12	106.42	9	106.72	110.50	3	4,997	0.06%
2023/07/13	78	100.61	72	99.69	100.50	6	4,727	0.13%
2023/07/12	3.1	93.32	9	94.59	94.80	-5.9	4,322	-0.14%
2023/07/11	10	89.83	6	89.73	90.60	4	4,056	0.10%
2023/07/10	3	90.77	3	89.03	89.20	0	3,955	0.00%
2023/07/05	0	0.00	1.1	88.87	87.60	-1.1	3,667	-0.03%
2023/07/04	1	88.80	0	0.00	89.90	1	3,640	0.03%
2023/07/03	4	87.43	1	88.20	89.80	3	3,583	0.08%
2023/06/30	0	0.00	3	84.50	83.80	-3	3,492	-0.09%
2023/06/29	0.1	85.20	1	86.10	86.50	-1	3,484	-0.03%
2023/06/28	0.1	84.50	12	83.83	82.90	-11.9	3,426	-0.35%
2023/06/27	0	0.00	1	83.00	81.50	-1	3,440	-0.03%
2023/06/26	6.9	85.38	5.1	84.86	84.20	1.8	3,420	0.05%
2023/06/21	8.1	83.72	7.1	84.03	84.00	1	3,382	0.03%
2023/06/16	4	83.00	10	84.02	83.00	-6	3,356	-0.18%
2023/06/14	6	84.40	0	0.00	84.80	6	3,284	0.18%
2023/06/13	0	0.00	3	82.60	82.20	-3	3,219	-0.09%
2023/06/12	2	86.75	0	0.00	84.00	2	3,150	0.06%
2023/06/09	0	0.00	15	81.05	83.00	-15	2,921	-0.51%
2023/06/08	17	77.43	1	79.00	78.70	16	2,847	0.56%
2023/06/07	1	80.00	0	0.00	79.10	1	2,811	0.04%
2023/06/06	2	79.75	0	0.00	80.30	2	2,783	0.07%
2023/06/02	4	82.55	0	0.00	81.80	4	2,754	0.15%
2023/06/01	1	83.10	0	0.00	83.70	1	2,748	0.04%
2023/05/31	5	82.30	5	82.00	82.30	0	2,729	0.00%
2023/05/30	4	82.35	3	81.67	81.90	1	2,763	0.04%
2023/05/29	15	85.29	18	86.09	80.80	-3	2,708	-0.11%
2023/05/26	0	0.00	1	79.20	80.50	-1	2,523	-0.04%
2023/05/25	1	79.80	0	0.00	78.80	1	2,450	0.04%
2023/05/24	4	79.53	12	78.29	79.30	-8	2,399	-0.33%
2023/05/22	5	75.54	5	77.00	75.90	0	2,122	0.00%
2023/05/18	0	0.00	10	73.99	75.80	-10	1,989	-0.50%
2023/05/12	0	0.00	1	72.70	73.50	-1	1,828	-0.05%
2023/05/11	9	72.12	8	74.20	71.40	1	1,801	0.06%
2023/05/10	10	73.40	7	73.73	73.40	3	1,737	0.17%
2023/05/08	3	69.70	0	0.00	71.60	3	1,547	0.19%
2023/05/05	1	69.50	2	70.05	69.50	-1	1,486	-0.07%
2023/05/04	3	67.90	0	0.00	69.40	3	1,453	0.21%
2023/05/02	0	0.00	2	66.70	66.20	-2	1,370	-0.15%
2023/04/27	1	63.10	20	64.75	64.80	-19	1,354	-1.40%
2023/04/20	10	63.80	0	0.00	63.70	10	1,283	0.78%
2023/04/19	21	63.93	0	0.00	63.70	21	1,265	1.66%
2023/04/14	1	67.60	0	0.00	67.40	1	1,171	0.09%
2023/04/13	1	69.50	0	0.00	68.40	1	1,144	0.09%
2023/04/12	0	0.00	10	70.51	70.50	-10	1,104	-0.91%
2023/04/11	0	0.00	8	67.94	68.50	-8	1,031	-0.78%
2023/03/31	3	68.10	0	0.00	66.80	3	931	0.32%
2023/03/30	0	0.00	21	68.38	67.60	-21	904	-2.32%
2023/03/29	1	65.50	0	0.00	65.70	1	848	0.12%
2023/03/28	5	64.00	0	0.00	64.00	5	823	0.61%
2023/03/24	3	67.20	0	0.00	67.10	3	750	0.40%
2023/03/22	0	0.00	2.1	66.76	66.50	-2.1	722	-0.28%
2023/03/21	3	66.30	0	0.00	65.80	3	708	0.42%
2023/03/17	0	0.00	0.2	65.56	66.30	-0.2	693	-0.03%
2023/03/16	0	0.00	0.1	64.70	64.30	-0.1	669	-0.01%
2023/03/13	5	65.50	0	0.00	65.50	5	638	0.78%
2023/03/10	12	65.80	0	0.00	65.80	12	613	1.96%
2023/03/08	0	0.00	0.1	66.10	66.20	-0.1	591	-0.01%
2023/03/03	1	64.50	0	0.00	64.20	1	502	0.20%
2023/03/02	0	0.00	1	64.40	64.40	-1	501	-0.20%
2023/03/01	0	0.00	0.1	63.05	63.00	-0.1	450	-0.02%
2023/02/24	0	0.00	0.2	62.05	62.40	-0.2	432	-0.05%
2023/02/23	0	0.00	0.1	61.90	61.50	-0.1	409	-0.02%
2023/02/17	0	0.00	5.4	58.77	59.00	-5.4	338	-1.58%
2023/02/15	0.1	56.00	0	0.00	55.40	0.1	320	0.02%
2023/02/09	0	0.00	1.5	57.85	58.00	-1.5	290	-0.52%
2023/02/02	0	0.00	2	54.70	54.60	-2	212	-0.94%
2023/02/01	0	0.00	10	54.40	54.80	-10	202	-4.95%
2023/01/30	2	51.40	0	0.00	51.60	2	174	1.14%
2022/12/13	0.1	47.55	0	0.00	47.55	0.1	148	0.07%
2022/12/09	0	47.00	0	0.00	47.00	0	144	0.01%
2022/12/06	0	47.80	1	48.25	47.45	-1	146	-0.66%
2022/12/05	1	48.60	0	0.00	48.50	1	143	0.69%
2022/11/29	0	0.00	1	47.20	47.35	-1	140	-0.71%
2022/11/28	1	47.00	0	0.00	47.20	1	140	0.71%
2022/11/24	10	46.50	0	0.00	48.00	10	135	7.36%
2022/10/14	0	0.00	1	39.00	38.95	-1	145	-0.69%
2022/09/27	0.1	40.60	0	0.00	40.90	0.1	178	0.05%
2022/08/29	0	0.00	3	43.65	44.10	-3	229	-1.31%
2022/08/16	0	0.00	1	42.60	42.55	-1	234	-0.43%
2022/08/11	0	0.00	1	41.00	41.50	-1	227	-0.44%
2022/08/09	1	40.20	0	0.00	40.20	1	228	0.44%
2022/08/04	1	39.80	0	0.00	39.70	1	236	0.42%
2022/07/19	0	0.00	4	39.80	40.30	-4	254	-1.57%
2022/07/18	4	42.44	0	0.00	43.15	4	251	1.59%
2022/07/07	0	0.00	2	40.45	40.60	-2	236	-0.85%
2022/06/27	0	44.55	0	0.00	44.50	0	228	0.00%
2022/06/23	1	42.40	0	0.00	42.25	1	221	0.45%
2022/06/20	1	44.90	0	0.00	44.80	1	207	0.48%
2022/06/17	2.1	45.61	0	0.00	45.80	2.1	203	1.03%
2022/06/14	2	47.45	0	0.00	47.60	2	205	0.98%
2022/06/02	1	49.60	0	0.00	49.55	1	213	0.47%
2022/05/18	3	47.90	0	0.00	47.95	3	223	1.34%
2022/05/09	0	0.00	1	48.80	48.25	-1	215	-0.46%
2022/05/03	1	48.65	0	0.00	48.65	1	218	0.46%
2022/04/29	1	49.45	0	0.00	49.50	1	218	0.46%
2022/04/25	0	0.00	1	51.50	50.60	-1	216	-0.46%
2022/04/18	0	0.00	48	51.70	51.90	-48	290	-16.53%
2022/04/15	0	0.00	6	52.40	52.00	-6	301	-1.99%
2022/04/07	1	53.70	0	0.00	53.60	1	382	0.26%
2022/04/06	0	0.00	1	54.70	54.80	-1	382	-0.26%
2022/03/28	2	54.90	1	55.80	55.20	1	404	0.25%
2022/03/25	1	55.80	0	0.00	55.80	1	408	0.24%
2022/03/18	0	54.50	0	0.00	54.50	0	491	0.01%
2022/03/17	1	53.00	0	0.00	54.40	1	493	0.20%
2022/03/09	1.2	51.33	0	0.00	51.50	1.2	506	0.24%
2022/03/04	0.4	55.20	0	0.00	55.50	0.4	526	0.08%
2022/02/22	1	57.00	0	0.00	56.20	1	584	0.17%
2022/02/16	1	57.30	0	0.00	57.10	1	614	0.16%
2022/02/11	0	0.00	1	57.40	57.40	-1	641	-0.16%
2022/02/09	1	57.30	0	0.00	57.30	1	652	0.15%
2022/01/26	1	54.20	1	55.10	54.30	0	673	0.00%
2022/01/24	0	0.00	1	55.20	55.40	-1	706	-0.14%
2022/01/21	0	56.30	0	0.00	56.00	0	713	0.00%
2022/01/20	0.4	56.80	0	0.00	56.80	0.4	714	0.06%
2022/01/18	1	56.50	0	0.00	56.20	1	726	0.14%
2022/01/12	1	57.50	0	0.00	56.30	1	742	0.13%
2021/12/29	0	0.00	2	61.00	61.00	-2	696	-0.29%
2021/12/23	0	0.00	1	60.80	61.00	-1	753	-0.13%
2021/12/22	1	60.50	0	0.00	60.50	1	788	0.13%
2021/12/20	0	0.00	1	62.80	60.90	-1	844	-0.12%
2021/12/17	0	0.00	3	62.63	62.30	-3	864	-0.35%
2021/12/16	0	0.00	18	62.14	62.00	-18	839	-2.14%
2021/12/15	0	0.00	7	61.07	61.40	-7	820	-0.85%
2021/12/10	0	0.00	6	60.15	60.00	-6	853	-0.70%
2021/12/09	1	59.60	0	0.00	59.80	1	865	0.12%
2021/12/08	2	60.00	0	0.00	59.60	2	911	0.22%
2021/12/06	3	59.50	0	0.00	59.50	3	927	0.32%
2021/12/03	2	60.10	0	0.00	60.10	2	945	0.21%
2021/12/01	2	61.65	0	0.00	61.50	2	993	0.20%
2021/11/30	1	62.20	4	62.38	62.20	-3	1,014	-0.30%
2021/11/29	8	60.61	3	60.93	61.70	5	1,080	0.46%
2021/11/26	15	61.51	0	0.00	60.80	15	1,167	1.29%
2021/11/25	4	62.28	0	0.00	62.30	4	1,189	0.34%
2021/11/24	8	62.00	0	0.00	62.70	8	1,190	0.67%
2021/11/19	1	64.40	0	0.00	64.20	1	1,253	0.08%
2021/11/18	0	0.00	2	65.00	64.70	-2	1,252	-0.16%
2021/11/17	1.2	64.55	0	0.00	64.60	1.2	1,243	0.10%
2021/11/15	5	63.80	0	0.00	64.00	5	1,248	0.40%
2021/11/12	4	63.93	0	0.00	64.20	4	1,258	0.32%
2021/11/11	3	64.07	1	64.10	64.10	2	1,268	0.16%
2021/11/09	0	0.00	0.2	64.10	64.60	-0.2	1,280	-0.01%
2021/11/08	0	0.00	1	65.30	64.30	-1	1,281	-0.08%
2021/11/01	0	0.00	2	65.00	65.20	-2	1,378	-0.15%
2021/10/29	1	63.70	0	0.00	63.80	1	1,378	0.07%
2021/10/28	0	0.00	1	62.90	62.90	-1	1,398	-0.07%
2021/10/27	0	0.00	0.3	63.10	63.20	-0.3	1,429	-0.02%
2021/10/26	1	62.80	1	63.00	62.40	0	1,496	0.00%
2021/10/21	0.2	61.60	0	0.00	61.60	0.2	1,622	0.01%
2021/10/20	0	0.00	1	61.10	61.40	-1	1,642	-0.06%
2021/10/19	1	61.20	0	0.00	61.20	1	1,667	0.06%
2021/10/18	2	59.00	1	59.80	59.70	1	1,718	0.06%
2021/10/15	0	0.00	8	59.19	59.10	-8	1,792	-0.45%
2021/10/13	0.5	58.00	1	58.70	58.00	-0.5	1,833	-0.03%
2021/10/12	5	58.60	0	0.00	58.90	5	1,864	0.27%
2021/10/08	1	61.40	2	61.10	61.00	-1	1,936	-0.05%
2021/10/07	1	61.20	1	60.70	60.80	0	1,960	0.00%
2021/10/06	4	60.65	2	60.40	59.70	2	2,070	0.10%
2021/10/04	1	60.00	0	0.00	60.00	1	2,185	0.05%
2021/09/30	1	62.80	0	0.00	62.80	1	2,190	0.05%
2021/09/29	1.1	65.49	2	63.90	62.80	-0.9	2,189	-0.04%
2021/09/28	0	0.00	1	63.70	65.00	-1	2,177	-0.05%
2021/09/27	3	65.80	0	0.00	64.80	3	2,161	0.14%
2021/09/24	2	65.00	101	64.31	65.00	-99	2,147	-4.61%	大賣/
2021/09/22	2	61.80	0	0.00	62.20	2	2,132	0.09%
2021/09/17	7	62.89	2	63.30	63.30	5	2,129	0.23%
2021/09/16	17	62.82	0	0.00	63.30	17	2,135	0.80%
2021/09/15	61	63.65	0	0.00	63.50	61	2,142	2.85%
2021/09/14	16	65.28	0	0.00	64.90	16	2,129	0.75%
2021/09/13	0	0.00	5	68.50	66.10	-5	2,125	-0.24%
2021/09/10	5	67.36	8	68.05	67.90	-3	2,091	-0.14%
2021/09/09	0	0.00	23	67.00	66.80	-23	2,095	-1.10%
2021/09/08	37	66.32	6	65.75	65.40	31	2,091	1.48%
2021/09/07	5	68.02	6	69.07	69.00	-1	2,079	-0.05%
2021/09/06	0	0.00	9	72.02	68.60	-9	2,073	-0.43%
2021/09/03	11	70.66	9	70.57	70.90	2	2,058	0.10%
2021/09/02	8	71.18	11	71.78	71.80	-3	2,038	-0.15%
2021/09/01	8	71.40	1	70.60	70.30	7	1,967	0.36%
2021/08/31	0	0.00	39	69.18	69.60	-39	1,894	-2.06%
2021/08/30	1	67.80	0	0.00	67.60	1	1,866	0.05%
2021/08/26	36	68.35	60	69.76	67.80	-24	1,856	-1.29%
2021/08/25	1	65.70	40	65.33	65.70	-39	1,801	-2.16%
2021/08/24	7	63.53	12	64.55	63.40	-5	1,798	-0.28%
2021/08/23	0	0.00	6	63.50	62.90	-6	1,798	-0.33%
2021/08/19	15	61.89	0	0.00	61.40	15	1,794	0.84%
2021/08/18	0	0.00	25	63.48	64.00	-25	1,789	-1.40%
2021/08/17	18	61.68	0	0.00	61.40	18	1,792	1.00%
2021/08/16	77	62.86	15	64.00	64.00	62	1,784	3.48%
2021/08/13	45	65.19	0	0.00	65.10	45	1,773	2.54%
2021/08/09	0	0.00	1	70.90	70.80	-1	1,751	-0.06%
2021/08/03	1	71.40	1	72.60	72.20	0	1,801	0.00%
2021/08/02	1	70.80	0	0.00	71.10	1	1,795	0.06%
2021/07/30	4	71.95	2	73.30	71.40	2	1,781	0.11%
2021/07/29	3	72.77	0	0.00	72.70	3	1,752	0.17%
2021/07/28	0	0.00	17	70.58	70.60	-17	1,701	-1.00%
2021/07/27	10	71.98	2	72.80	71.50	8	1,690	0.47%
2021/07/26	0	0.00	7	73.20	72.30	-7	1,682	-0.42%
2021/07/23	0	0.00	1	70.40	70.20	-1	1,684	-0.06%
2021/07/22	1	71.90	1	72.10	71.40	0	1,695	0.00%
2021/07/21	56	73.98	3	73.43	73.90	53	1,638	3.24%
2021/07/20	0	0.00	3	71.10	70.90	-3	1,570	-0.19%
2021/07/16	1	73.20	1	71.80	73.30	0	1,551	0.00%
2021/07/15	5	73.90	17	71.74	74.00	-12	1,518	-0.79%
2021/07/14	10	68.80	0	0.00	68.20	10	1,448	0.69%
2021/07/13	9	70.10	8	71.80	69.50	1	1,435	0.07%
2021/07/12	0	0.00	2	70.50	70.40	-2	1,340	-0.15%
2021/07/09	7	68.67	18	69.10	70.00	-11	1,272	-0.86%
2021/07/08	0	0.00	38	67.16	67.60	-38	1,256	-3.02%
2021/07/07	0	0.00	1	66.60	65.50	-1	1,307	-0.08%
2021/07/05	0	0.00	10	66.37	66.40	-10	1,498	-0.67%
2021/06/30	6	64.53	2	65.70	64.20	4	1,579	0.25%
2021/06/29	9	64.54	0	0.00	64.60	9	1,587	0.57%
2021/06/25	29	64.93	0	0.00	64.00	29	1,605	1.81%
2021/06/24	25	64.31	0	0.00	64.90	25	1,620	1.54%
2021/06/23	6	63.47	6	64.25	63.90	0	1,608	0.00%
2021/06/22	6	62.75	9	63.84	63.30	-3	1,613	-0.19%
2021/06/21	5	61.40	0	0.00	62.00	5	1,640	0.30%
2021/06/18	0	0.00	3	63.97	63.70	-3	1,646	-0.18%
2021/06/17	0	0.00	6	62.97	63.90	-6	1,651	-0.36%
2021/06/16	2	63.10	1	63.20	63.40	1	1,675	0.06%
2021/06/15	0	0.00	25	63.70	63.70	-25	1,707	-1.46%
2021/06/11	8	61.38	20	62.39	62.00	-12	1,721	-0.70%
2021/06/10	13	60.35	10	60.93	61.00	3	1,728	0.17%
2021/06/09	9	59.58	8	60.53	60.10	1	1,738	0.06%
2021/06/08	3	58.77	58	60.33	60.40	-55	1,800	-3.05%
2021/06/07	1	58.60	1	59.00	58.60	0	1,879	0.00%
2021/06/04	12	57.84	0	0.00	58.30	12	1,939	0.62%
2021/06/03	0	0.00	2	58.40	58.00	-2	1,975	-0.10%
2021/06/02	6	57.92	5	57.82	57.70	1	2,068	0.05%
2021/06/01	1	57.80	28	58.17	58.70	-27	2,114	-1.28%
2021/05/31	0	0.00	12	56.48	56.30	-12	2,123	-0.57%
2021/05/28	2	56.30	4	56.10	56.00	-2	2,232	-0.09%
2021/05/27	5	55.10	0	0.00	55.20	5	2,262	0.22%
2021/05/26	7	55.31	0	0.00	55.20	7	2,295	0.30%
2021/05/25	17	55.37	22	56.09	55.50	-5	2,351	-0.21%
2021/05/21	3	54.37	2	55.45	54.70	1	2,432	0.04%
2021/05/20	2	53.60	3	53.40	54.20	-1	2,545	-0.04%
2021/05/19	7	53.07	5	54.10	54.00	2	2,608	0.08%
2021/05/18	0	0.00	6	53.35	53.00	-6	2,711	-0.22%
2021/05/17	21.1	50.87	12	52.12	49.70	9.1	2,759	0.33%
2021/05/14	12	54.76	1	57.50	54.50	11	2,730	0.40%
2021/05/13	20	53.46	17	55.93	56.40	3	2,724	0.11%
2021/05/12	81	57.38	12	59.38	56.70	69	2,712	2.54%
2021/05/11	28	63.74	2	64.10	61.50	26	2,706	0.96%
2021/05/10	5	64.06	14	65.85	66.00	-9	2,715	-0.33%
2021/05/07	1	63.60	3	65.33	64.80	-2	2,891	-0.07%
2021/05/06	24	64.66	29	65.37	63.20	-5	3,060	-0.16%
2021/05/05	13	62.93	20	64.38	64.50	-7	3,163	-0.22%
2021/05/04	1	62.20	6	62.23	61.80	-5	3,147	-0.16%
2021/05/03	11	63.75	0	0.00	63.20	11	3,129	0.35%
2021/04/29	16	65.71	8	66.38	65.50	8	3,120	0.26%
2021/04/28	0	0.00	22	66.35	66.80	-22	3,109	-0.71%
2021/04/27	6	64.63	6.2	65.21	64.50	-0.2	3,097	-0.01%
2021/04/26	20	64.61	1	65.70	64.60	19	3,122	0.61%
2021/04/23	12.2	63.97	4	65.25	64.70	8.2	3,132	0.26%
2021/04/22	3.3	64.08	9	64.70	63.80	-5.7	3,146	-0.18%
2021/04/21	5.2	65.71	2	66.10	65.20	3.2	3,144	0.10%
2021/04/20	4	65.83	2	66.50	66.90	2	3,152	0.06%
2021/04/19	0	0.00	37	65.13	66.20	-37	3,171	-1.17%
2021/04/16	10	62.79	0	0.00	63.40	10	3,170	0.32%
2021/04/15	7	63.00	0	0.00	63.20	7	3,178	0.22%
2021/04/14	33	62.60	14.1	63.02	62.80	19	3,259	0.58%
2021/04/13	18.2	65.93	8	67.70	64.80	10.2	3,294	0.31%
2021/04/12	6	68.33	23	68.63	68.80	-17	3,249	-0.52%
2021/04/09	19	66.29	7	66.94	66.70	12	3,083	0.39%
2021/04/08	3	66.60	5	66.74	67.20	-2	3,083	-0.06%
2021/04/07	2.3	66.64	37	66.12	66.90	-34.7	3,048	-1.14%
2021/04/06	5	63.80	2	64.20	63.80	3	3,034	0.10%
2021/04/01	1	63.60	2	63.50	63.90	-1	3,110	-0.03%
2021/03/31	1	64.40	0	0.00	64.20	1	3,123	0.03%
2021/03/30	3	64.93	2	64.90	64.90	1	3,135	0.03%
2021/03/29	6	65.55	29	65.89	65.50	-23	3,130	-0.73%
2021/03/26	4	64.03	0	0.00	64.40	4	3,117	0.13%
2021/03/25	4	63.58	9	64.66	63.80	-5	3,124	-0.16%
2021/03/24	10	64.06	2	65.30	63.40	8	3,165	0.25%
2021/03/23	11	65.61	0	0.00	64.90	11	3,152	0.35%
2021/03/22	7	65.90	2	66.10	66.10	5	3,137	0.16%
2021/03/19	4	65.35	0	0.00	66.40	4	3,126	0.13%
2021/03/18	1	66.10	25	66.10	66.50	-24	3,100	-0.77%
2021/03/17	11	64.95	4	66.80	64.10	7	3,071	0.23%
2021/03/16	10	66.17	0	0.00	65.70	10	3,045	0.33%
2021/03/15	15	66.16	12	66.17	66.60	3	3,052	0.10%
2021/03/12	7	66.83	15	67.79	66.60	-8	3,041	-0.26%
2021/03/11	8	66.23	3	66.87	66.60	5	2,988	0.17%
2021/03/10	4	65.88	15	65.79	67.00	-11	2,895	-0.38%
2021/03/09	32	63.33	8	63.89	63.90	24	2,836	0.85%
2021/03/08	22	66.00	19	66.80	64.40	3	2,805	0.11%
2021/03/05	8	63.45	31	64.97	64.80	-23	2,724	-0.84%
2021/03/04	13	62.88	23	63.87	63.70	-10	2,697	-0.37%
2021/03/03	47	63.32	22	65.53	63.40	25	2,717	0.92%
2021/03/02	2	62.65	0	0.00	63.80	2	2,651	0.08%
2021/02/26	22	61.43	9	62.73	62.70	13	2,631	0.49%
2021/02/25	13	62.57	12	64.01	62.20	1	2,625	0.04%
2021/02/24	11	62.65	0	0.00	62.20	11	2,613	0.42%
2021/02/23	20	61.42	25	62.69	63.20	-5	2,586	-0.19%
2021/02/22	3	62.47	100	62.56	61.90	-97	2,538	-3.82%
2021/02/19	0	0.00	50	60.97	60.90	-50	2,440	-2.05%
2021/02/18	23	57.90	96	59.72	61.00	-73	2,421	-3.01%
2021/02/17	2	57.20	67	56.98	57.40	-65	2,327	-2.79%
2021/02/05	15	53.97	8	53.93	54.00	7	2,285	0.31%
2021/02/04	3	54.40	4	55.10	54.10	-1	2,273	-0.04%
2021/02/03	6	54.73	5	55.44	54.50	1	2,260	0.04%
2021/02/02	9	54.77	8	55.00	55.20	1	2,245	0.04%
2021/02/01	10	54.40	3	53.73	55.00	7	2,210	0.32%
2021/01/29	81	56.30	15	56.80	54.40	66	2,165	3.05%
2021/01/28	17	56.99	65	57.92	58.60	-48	1,969	-2.44%
2021/01/27	42.1	56.27	82	56.00	56.40	-40	1,780	-2.24%
2021/01/26	10	52.83	11	53.61	52.90	-1	1,638	-0.06%
2021/01/25	5	52.18	12	52.79	52.40	-7	1,618	-0.43%
2021/01/22	8	51.48	0	0.00	52.00	8	1,609	0.50%
2021/01/21	26	51.74	1	51.80	51.40	25	1,596	1.57%
2021/01/20	3	52.77	0	0.00	52.10	3	1,582	0.19%
2021/01/19	13	53.82	16	54.39	53.40	-3	1,553	-0.19%
2021/01/18	1	52.50	8	53.45	53.00	-7	1,520	-0.46%
2021/01/15	10	52.48	1	54.20	52.10	9	1,501	0.60%
2021/01/14	2	52.30	4	53.15	53.10	-2	1,476	-0.14%
2021/01/13	28	51.66	0	0.00	52.20	28	1,462	1.91%
2021/01/12	28	52.65	1	53.40	51.90	27	1,440	1.87%
2021/01/11	19	53.68	3	54.40	53.80	16	1,396	1.15%
2021/01/08	21	55.07	4	55.53	54.50	17	1,367	1.24%
2021/01/07	61	56.95	37	57.65	56.50	24	1,337	1.79%
2021/01/06	59	54.63	64	55.86	57.60	-5	1,246	-0.40%
2021/01/05	6	53.72	24	54.65	54.50	-18	1,160	-1.55%
2021/01/04	11	52.84	19	53.83	53.50	-8	1,122	-0.71%
2020/12/31	22	52.42	20	53.26	52.50	2	1,106	0.18%
2020/12/30	40	52.70	3	53.23	52.50	37	1,077	3.43%
2020/12/29	25	53.47	15	54.49	53.00	10	1,060	0.94%
2020/12/28	1	54.30	31	53.72	54.50	-30	993	-3.02%
2020/12/25	9	52.01	17.1	52.67	51.70	-8.1	904	-0.90%
2020/12/24	1	51.30	32	51.16	51.50	-31	870	-3.56%
2020/12/23	1	48.90	15	49.45	49.50	-14	843	-1.66%
2020/12/22	17	49.14	0	0.00	48.00	17	845	2.01%
2020/12/21	11	49.97	0	0.00	49.95	11	831	1.32%
2020/12/18	30	51.65	32	52.51	50.60	-2	818	-0.24%
2020/12/17	8	50.41	25	51.83	51.70	-17	764	-2.22%
2020/12/16	6	50.42	12	50.71	50.70	-6	740	-0.81%
2020/12/15	28	49.84	0	0.00	49.65	28	736	3.80%
2020/12/14	7	50.83	29	51.37	50.70	-22	728	-3.02%
2020/12/11	17	50.74	0	0.00	50.20	17	722	2.35%
2020/12/10	17	51.58	4	51.50	52.00	13	706	1.84%
2020/12/09	7	51.46	37	51.81	52.40	-30	693	-4.33%
2020/12/07	18	49.59	0	0.00	49.40	18	664	2.71%
2020/12/04	4	50.40	0	0.00	50.50	4	648	0.62%
2020/12/03	7	50.56	0	0.00	50.60	7	644	1.09%
2020/12/02	10	50.91	0	0.00	50.70	10	644	1.55%
2020/12/01	11	51.07	1	52.30	51.00	10	650	1.54%
2020/11/30	8	51.54	6	52.48	51.90	2	651	0.31%
2020/11/27	17	51.02	8	52.35	51.30	9	638	1.41%
2020/11/26	13	49.35	22	50.35	51.10	-9	607	-1.48%
2020/11/25	4	48.93	2	49.05	49.05	2	582	0.34%
2020/11/24	15	48.90	16	49.37	48.90	-1	604	-0.17%
2020/11/23	5	49.04	46	48.69	49.10	-41	575	-7.13%
2020/11/20	17	47.24	0	0.00	47.25	17	530	3.20%
2020/11/19	11	47.72	8	48.26	47.65	3	521	0.58%
2020/11/18	2	47.10	4	48.00	47.60	-2	511	-0.39%
2020/11/17	1	47.50	18	47.66	47.70	-17	501	-3.39%
2020/11/16	2	45.63	35	46.63	47.00	-33	491	-6.72%
2020/11/13	0	0.00	19	45.52	45.80	-19	528	-3.60%
2020/11/12	6	44.36	0	0.00	44.30	6	514	1.17%
2020/11/10	2	44.68	0	0.00	44.95	2	519	0.38%
2020/11/09	0	0.00	16	45.02	44.85	-16	523	-3.06%
2020/11/05	0	0.00	1	44.20	44.20	-1	533	-0.19%
2020/10/28	0	0.00	1	43.85	43.75	-1	557	-0.18%
2020/10/08	0	0.00	1	43.40	43.10	-1	676	-0.15%
2020/09/25	1	41.50	0	0.00	40.95	1	852	0.12%
2020/09/23	10	43.31	0	0.00	43.10	10	864	1.16%
2020/09/21	2	44.25	0	0.00	44.05	2	917	0.22%
2020/09/18	2	44.10	0	0.00	44.10	2	926	0.22%
2020/09/16	5	43.94	0	0.00	43.75	5	944	0.53%
2020/09/15	11	43.99	0	0.00	44.05	11	951	1.16%
2020/09/11	9	43.63	0	0.00	43.60	9	973	0.92%
2020/09/10	6	44.48	0	0.00	44.20	6	973	0.62%
2020/09/07	8	45.01	0	0.00	44.90	8	994	0.80%
2020/09/04	0	0.00	9	45.72	45.65	-9	1,005	-0.89%
2020/09/03	3	45.33	0	0.00	45.00	3	995	0.30%
2020/09/02	0	0.00	5	46.04	45.20	-5	994	-0.50%
2020/09/01	16	44.67	0	0.00	45.15	16	1,007	1.59%
2020/08/31	10	45.56	27	45.91	45.55	-17	1,005	-1.69%
2020/08/28	1	45.00	36	45.25	45.00	-35	1,012	-3.46%
2020/08/27	1	43.25	0	0.00	43.30	1	991	0.10%
2020/08/25	0	0.00	2	43.20	43.20	-2	1,042	-0.19%
2020/08/24	4	43.21	7	43.50	42.90	-3	1,052	-0.29%
2020/08/21	5	43.76	0	0.00	43.70	5	1,060	0.47%
2020/08/20	50	43.35	0	0.00	43.80	50	1,070	4.67%
2020/08/19	4	46.63	52	46.40	46.35	-48	1,049	-4.57%
2020/08/10	0	0.00	78	44.65	44.35	-78	1,073	-7.26%
2020/08/07	6	44.72	0	0.00	44.70	6	1,089	0.55%
2020/08/06	18	44.60	101	45.01	44.50	-83	1,100	-7.54%	大賣/
2020/08/05	5	44.65	22	45.03	44.90	-17	1,103	-1.54%
2020/08/03	0	0.00	1	43.90	43.60	-1	1,147	-0.09%
2020/07/30	0	0.00	1	44.20	44.20	-1	1,197	-0.08%
2020/07/28	1	42.35	0	0.00	42.10	1	1,208	0.08%
2020/07/27	6	43.90	0	0.00	43.40	6	1,202	0.50%
2020/07/24	45	44.93	0	0.00	44.40	45	1,213	3.71%
2020/07/23	4	46.75	7	46.76	46.35	-3	1,184	-0.25%
2020/07/22	4	47.11	0	0.00	47.10	4	1,179	0.34%
2020/07/21	7	47.37	4	48.00	47.15	3	1,176	0.25%
2020/07/20	0	0.00	10	47.45	47.50	-10	1,168	-0.86%
2020/07/17	93	46.53	0	0.00	46.10	93	1,159	8.02%
2020/07/16	89	47.01	8	47.40	47.05	81	1,154	7.02%
2020/07/15	3	49.12	141	49.27	49.00	-138	1,146	-12.04%	大賣/鉅額交易
2020/07/14	4	49.30	1	49.25	49.15	3	1,133	0.26%
2020/07/13	1	49.00	1	49.80	49.40	0	1,124	0.00%
2020/07/10	42	49.91	1	49.70	49.30	41	1,118	3.67%
2020/07/09	4	52.25	2	52.70	52.30	2	1,082	0.18%
2020/07/08	15	52.07	9	52.52	51.90	6	1,075	0.56%
2020/07/07	55	52.43	43	53.22	52.00	12	1,053	1.14%
2020/07/06	2	51.95	34	51.90	51.90	-32	1,010	-3.17%
2020/07/03	12	50.50	13	50.95	50.90	-1	986	-0.10%
2020/07/02	2	50.25	12	50.57	50.70	-10	971	-1.03%
2020/07/01	21	50.25	1	51.20	50.00	20	961	2.08%
2020/06/30	11	50.46	62	49.98	50.60	-51	943	-5.41%
2020/06/29	5	47.48	20	48.63	48.60	-15	905	-1.66%
2020/06/24	14	48.14	0	0.00	48.00	14	895	1.56%
2020/06/23	3	48.43	1	48.85	48.70	2	884	0.23%
2020/06/22	0	0.00	3	48.70	48.60	-3	880	-0.34%
2020/06/19	26	48.20	0	0.00	48.00	26	876	2.97%
2020/06/18	13	48.71	0	0.00	48.75	13	860	1.51%
2020/06/17	11	49.24	0	0.00	49.10	11	859	1.28%
2020/06/16	17	49.49	2	49.85	49.65	15	858	1.75%
2020/06/12	4	49.53	6	49.50	49.75	-2	861	-0.23%
2020/06/11	6	50.33	16	50.93	50.00	-10	859	-1.16%
2020/06/10	11	49.94	0	0.00	49.95	11	843	1.30%
2020/06/09	5	50.46	2	50.70	50.20	3	856	0.35%
2020/06/08	29	50.13	18	50.66	50.00	11	850	1.29%
2020/06/05	1	51.50	0	0.00	51.80	1	823	0.12%
2020/06/04	0	0.00	13	51.38	51.40	-13	814	-1.60%
2020/06/03	1	49.90	0	0.00	50.50	1	785	0.13%
2020/06/02	23	49.86	0	0.00	49.75	23	767	3.00%
2020/06/01	19	51.05	30	51.02	50.80	-11	742	-1.48%
2020/05/28	14	49.98	2	50.00	49.85	12	696	1.72%
2020/05/27	11	49.18	30	49.42	49.20	-19	679	-2.80%
2020/05/26	12	48.73	15	48.91	48.75	-3	658	-0.46%
2020/05/25	11	47.44	23	48.00	48.25	-12	651	-1.84%
2020/05/22	27	47.60	11	48.31	47.35	16	637	2.51%
2020/05/21	3	47.63	15	47.43	47.60	-12	610	-1.96%
2020/05/20	0	0.00	13	46.22	46.30	-13	582	-2.23%
2020/05/19	2	45.00	0	0.00	45.15	2	572	0.35%
2020/05/18	21	45.16	2	45.15	44.90	19	564	3.37%
2020/05/15	26	45.52	17	46.15	45.80	9	554	1.62%
2020/05/14	42	46.07	0	0.00	46.00	42	536	7.83%
2020/05/13	54	46.08	0	0.00	46.35	54	517	10.43%
2020/05/12	4	45.58	0	0.00	45.90	4	506	0.79%
2020/05/11	2	45.73	15	45.93	46.00	-13	495	-2.62%
2020/05/08	36	44.45	39	44.65	44.75	-3	465	-0.64%
2020/05/07	33	45.04	5	45.00	44.70	28	443	6.32%
2020/05/06	22	43.85	1	44.00	44.20	21	414	5.07%
2020/05/05	3	42.78	0	0.00	42.75	3	390	0.77%
2020/05/04	2	42.10	0	0.00	42.30	2	379	0.53%
2020/04/30	11	41.70	0	0.00	42.00	11	376	2.92%
2020/04/29	22	41.74	3	42.25	41.80	19	380	5.00%
2020/04/24	1	38.70	0	0.00	39.00	1	368	0.27%
2020/04/21	13	38.59	0	0.00	38.05	13	368	3.53%
2020/04/20	4	38.70	0	0.00	38.80	4	378	1.06%
2020/04/17	15	38.32	0	0.00	38.65	15	382	3.92%
2020/04/16	17	38.13	0	0.00	38.30	17	378	4.49%
2020/04/13	10	36.01	0	0.00	35.90	10	374	2.67%
2020/04/10	26	34.15	0	0.00	34.80	26	367	7.07%
2020/04/09	26	33.70	0	0.00	34.15	26	368	7.06%
2020/03/23	0	0.00	0	32.70	28.60	0	353	-0.01%
2020/03/20	0	0.00	4	28.90	29.75	-4	349	-1.14%
2020/03/19	1	28.30	2	27.50	27.50	-1	344	-0.29%
2020/03/18	2	30.50	0	0.00	30.30	2	332	0.60%
2020/03/13	2	32.55	0	0.00	33.10	2	315	0.63%
2020/02/17	0	0.00	1	38.60	39.05	-1	271	-0.37%
2020/02/14	1	38.90	0	0.00	38.90	1	271	0.37%
2020/02/12	0	0.00	8	38.00	37.95	-8	276	-2.89%
2020/02/11	0	0.00	6	37.65	37.30	-6	274	-2.18%
2020/01/31	0	0.00	1	37.60	37.60	-1	260	-0.38%
2020/01/30	7	38.00	0	0.00	37.50	7	263	2.65%
2020/01/20	8	40.00	0	0.00	40.05	8	253	3.16%
2020/01/08	1	39.85	0	0.00	39.80	1	241	0.41%
2020/01/03	0	0.00	2	41.25	41.25	-2	238	-0.84%
2019/12/27	1	41.00	0	0.00	41.10	1	244	0.41%
2019/12/16	0	0.00	0.3	41.35	41.35	-0.3	272	-0.09%
2019/11/25	1	41.60	0	0.00	41.90	1	571	0.18%
2019/10/16	0	0.00	2	41.30	41.10	-2	736	-0.27%
2019/10/14	0	0.00	1	41.00	41.00	-1	750	-0.13%
2019/10/04	1	41.90	0	0.00	41.55	1	792	0.13%
2019/10/02	0	0.00	0	42.50	41.60	0	794	0.00%
2019/09/09	1	45.70	0	0.00	44.70	1	952	0.10%
2019/09/06	21	46.98	25	46.84	46.80	-4	933	-0.43%
2019/09/05	6	43.85	21	44.49	46.15	-15	829	-1.81%
2019/09/04	0	0.00	1	43.25	42.80	-1	772	-0.13%
2019/09/03	0	0.00	9	42.96	42.60	-9	775	-1.16%
2019/09/02	0	0.00	2	42.50	42.40	-2	771	-0.26%
2019/08/30	1	42.15	1	42.20	42.25	0	768	0.00%
2019/08/27	1	41.65	6	41.88	41.70	-5	775	-0.64%
2019/08/26	8	41.43	0	0.00	41.25	8	778	1.03%
2019/08/23	7	42.71	0	0.00	42.65	7	778	0.90%
2019/08/22	5	43.15	0	0.00	43.10	5	777	0.64%
2019/08/20	4	42.86	0	0.00	42.80	4	779	0.51%
2019/08/19	0	0.00	3	42.92	43.10	-3	790	-0.38%
2019/08/16	10	41.98	0	0.00	41.90	10	801	1.25%
2019/08/15	7	41.27	0	0.00	41.70	7	818	0.86%
2019/08/12	0	0.00	0.1	42.50	42.50	-0.1	856	-0.01%
2019/08/08	6	42.04	1	42.00	41.90	5	860	0.58%
2019/07/31	5	44.22	0	0.00	44.20	5	920	0.54%
2019/07/26	0	0.00	1	44.80	44.80	-1	938	-0.11%
2019/07/24	0	0.00	3	45.87	46.00	-3	983	-0.31%
2019/07/23	1	45.70	0	0.00	45.70	1	1,045	0.10%
2019/07/19	0	0.00	9	48.18	47.95	-9	1,023	-0.88%
2019/07/18	1	47.85	0	0.00	48.00	1	1,014	0.10%
2019/07/17	1.2	47.55	0	0.00	47.55	1.2	1,049	0.11%
2019/07/12	8	47.19	0	0.00	47.15	8	1,121	0.71%
2019/07/02	0.1	46.00	0	0.00	46.30	0.1	1,666	0.01%
2019/06/28	0	0.00	1	45.10	45.10	-1	1,705	-0.06%
2019/06/26	2	44.35	3	44.70	44.55	-1	1,784	-0.06%
2019/06/25	1	45.15	1	44.20	44.25	0	1,827	0.00%
2019/06/21	1	44.85	1	44.00	44.00	0	1,979	0.00%
2019/06/20	1	44.10	0	0.00	44.00	1	2,008	0.05%
2019/06/19	4	40.60	22	41.62	43.90	-18	2,057	-0.87%
2019/06/18	19	40.13	12	40.12	40.20	7	2,110	0.33%
2019/06/17	16	40.48	6	40.40	40.50	10	2,368	0.42%
2019/06/12	4	41.63	0	0.00	41.85	4	2,750	0.15%
2019/06/10	0	0.00	12	42.15	42.30	-12	2,895	-0.41%
2019/06/03	0	0.00	34	41.84	41.80	-34	2,905	-1.17%
2019/05/31	0	0.00	27	42.61	42.65	-27	2,906	-0.93%
2019/05/30	1	42.45	0	0.00	42.25	1	2,910	0.03%
2019/05/29	0	0.00	10	42.42	42.45	-10	2,909	-0.34%
2019/05/28	1	41.50	2	42.15	42.15	-1	2,918	-0.03%
2019/05/27	8	40.70	0	0.00	41.35	8	2,971	0.27%
2019/05/24	41	41.20	0	0.00	40.95	41	2,990	1.37%
2019/05/23	14	41.33	3	41.60	40.80	11	2,976	0.37%
2019/05/22	3	42.55	0	0.00	42.10	3	2,965	0.10%
2019/05/20	10	42.47	3	42.55	42.80	7	2,955	0.24%
2019/05/17	0	0.00	1	46.85	44.25	-1	2,945	-0.03%
2019/05/16	1	47.05	2	46.85	46.35	-1	2,935	-0.03%
2019/05/15	103	46.62	0	0.00	47.20	103	2,935	3.51%	大買/鉅額交易
2019/05/13	2	44.80	2	45.20	44.95	0	2,934	0.00%
2019/05/10	1	47.70	1	46.25	45.65	0	2,928	0.00%
2019/05/09	0	0.00	5	46.82	47.00	-5	2,922	-0.17%
2019/05/08	1	48.80	3	48.90	48.80	-2	2,924	-0.07%
2019/05/06	1	48.30	0	0.00	48.20	1	2,937	0.03%
2019/05/02	11	48.98	5	48.75	48.65	6	2,934	0.20%
2019/04/30	3	46.77	0	0.00	47.75	3	2,919	0.10%
2019/04/29	2	44.90	7	46.09	45.35	-5	2,900	-0.17%
2019/04/26	3	50.70	4	50.75	49.45	-1	2,842	-0.04%
2019/04/25	1	50.80	4	51.23	50.70	-3	2,860	-0.10%
2019/04/24	1	51.30	5	51.46	51.60	-4	2,955	-0.14%
2019/04/23	13	52.31	7	52.46	51.60	6	2,971	0.20%
2019/04/22	3	51.10	4	52.20	50.90	-1	2,931	-0.03%
2019/04/19	0	0.00	3.1	51.81	51.00	-3.1	2,935	-0.11%
2019/04/18	2	52.80	3	53.27	52.50	-1	2,910	-0.03%
2019/04/17	6	53.62	1	53.60	53.10	5	2,919	0.17%
2019/04/16	20	54.81	64	54.67	54.00	-44	2,920	-1.51%
2019/04/15	38	53.76	10	54.11	54.40	28	2,939	0.95%
2019/04/12	6	53.75	2	53.20	53.70	4	3,012	0.13%
2019/04/11	18	54.47	5	53.40	53.30	13	3,038	0.43%
2019/04/10	46	56.13	93	55.69	55.10	-47	2,992	-1.57%
2019/04/09	33	54.57	43	55.73	55.60	-10	2,921	-0.34%
2019/04/08	85	54.60	151	55.11	57.00	-66	2,785	-2.37%	大賣/
2019/04/03	30	52.31	3	52.43	51.90	27	2,628	1.03%
2019/04/02	12	51.97	37	52.96	53.00	-25	2,624	-0.95%
2019/04/01	46	52.88	112	53.34	52.30	-66	2,601	-2.54%	大賣/
2019/03/29	73	51.99	7	52.24	52.30	66	2,556	2.58%
2019/03/28	6	51.83	4	51.88	51.70	2	2,544	0.08%
2019/03/27	38	51.41	40	52.30	52.00	-2	2,554	-0.08%
2019/03/26	24	51.85	77	52.05	51.90	-53	2,516	-2.11%
2019/03/25	4	49.24	23.1	49.96	49.80	-19.1	2,412	-0.79%
2019/03/22	84	49.44	16	50.70	49.80	68	2,420	2.81%
2019/03/21	66	50.20	4	49.95	50.10	62	2,383	2.60%
2019/03/20	56	49.16	111	49.11	49.70	-55	2,303	-2.39%	大賣/
2019/03/19	147	47.33	214	47.74	48.00	-67	2,032	-3.30%	大買/大賣/
2019/03/18	44.1	45.13	107	45.48	45.90	-63	1,833	-3.43%	大賣/
2019/03/15	3.1	43.20	82	43.59	43.65	-79	1,676	-4.71%
2019/03/14	116	43.30	24	44.18	42.30	92	1,624	5.66%	大買/
2019/03/13	44	42.12	67	42.76	43.25	-23	1,541	-1.49%
2019/03/12	127	41.35	0	0.00	41.25	127	1,469	8.64%	大買/鉅額交易
2019/03/08	1	40.60	0	0.00	40.85	1	1,517	0.07%
2019/03/07	6	41.06	0	0.00	40.85	6	1,518	0.40%
2019/03/06	10	41.29	131	41.30	41.30	-121	1,522	-7.95%	大賣/鉅額交易
2019/03/05	1	41.60	1	41.90	41.75	0	1,530	0.00%
2019/03/04	0	0.00	15	41.70	41.65	-15	1,549	-0.97%
2019/02/26	46	41.75	11	42.48	41.15	35	1,561	2.24%
2019/02/25	0	0.00	48	41.90	42.15	-48	1,518	-3.16%
2019/02/21	20	40.86	0	0.00	40.95	20	1,501	1.33%
2019/02/20	13	41.24	0	0.00	41.15	13	1,497	0.87%
2019/02/19	11	40.99	13	41.62	41.60	-2	1,517	-0.13%
2019/02/18	7	40.69	0	0.00	40.80	7	1,527	0.46%
2019/02/15	18	41.17	0	0.00	41.05	18	1,547	1.16%
2019/02/14	10	41.34	0	0.00	41.45	10	1,542	0.65%
2019/02/13	0	0.00	5	41.75	41.70	-5	1,539	-0.32%
2019/02/12	0	0.00	9	41.58	41.60	-9	1,530	-0.59%
2019/02/11	1	40.90	0	0.00	40.75	1	1,536	0.07%
2019/01/29	9	40.41	2	40.65	40.15	7	1,529	0.46%
2019/01/28	9	41.16	0	0.00	41.10	9	1,509	0.60%
2019/01/25	1	41.65	13	42.37	41.65	-12	1,502	-0.80%
2019/01/24	1	41.20	9	41.48	41.70	-8	1,488	-0.54%
2019/01/23	1	41.05	0	0.00	41.20	1	1,479	0.07%
2019/01/22	14	40.99	0	0.00	41.05	14	1,479	0.95%
2019/01/21	11	41.35	0	0.00	41.15	11	1,472	0.75%
2019/01/18	42	41.98	5	41.85	41.80	37	1,467	2.52%
2019/01/17	30	42.24	5	43.27	41.85	25	1,467	1.70%
2019/01/16	5	42.60	21	42.94	43.05	-16	1,434	-1.12%
2019/01/15	11.1	40.53	47	41.57	41.95	-35.9	1,331	-2.70%
2019/01/14	15	40.46	1	41.15	40.45	14	1,306	1.07%
2019/01/11	8	41.29	5	41.96	41.15	3	1,303	0.23%
2019/01/10	9	40.41	1	41.00	40.55	8	1,271	0.63%
2019/01/08	17	41.49	3	42.10	41.40	14	1,226	1.14%
2019/01/07	8	41.56	8	43.16	41.55	0	1,209	0.00%
2019/01/04	17	41.22	25	41.42	42.00	-8	1,148	-0.70%
2019/01/03	7	40.37	16	40.36	40.65	-9	1,075	-0.84%
2019/01/02	3	39.00	24	39.27	39.00	-21	1,029	-2.04%
2018/12/28	2	37.80	1	37.95	38.25	1	1,030	0.10%
2018/12/27	6	38.20	0	0.00	38.20	6	1,057	0.57%
2018/12/26	0	0.00	9	39.37	37.80	-9	1,058	-0.85%
2018/12/25	22	39.91	5	40.11	39.50	17	1,053	1.61%
2018/12/24	12	40.71	5	40.82	41.10	7	1,072	0.65%
2018/12/22	16	41.04	17	41.30	40.70	-1	1,138	-0.09%
2018/12/21	10	40.27	13	40.67	41.00	-3	1,152	-0.26%
2018/12/20	36	40.38	6	40.98	39.60	30	1,155	2.60%
2018/12/19	0	0.00	24	39.94	40.25	-24	1,109	-2.16%
2018/12/18	25	39.12	3	39.45	38.70	22	1,113	1.98%
2018/12/17	8	40.88	3	40.60	40.15	5	1,104	0.45%
2018/12/14	1	38.60	7	39.05	39.30	-6	1,071	-0.56%
2018/12/13	3	38.37	20	38.86	38.90	-17	1,063	-1.60%
2018/12/12	0	0.00	34	37.81	37.80	-34	1,104	-3.08%
2018/12/11	16	37.00	8	37.00	37.05	8	1,117	0.72%
2018/12/10	1	36.30	16	36.88	36.75	-15	1,145	-1.31%
2018/12/07	0	0.00	24	37.18	37.10	-24	1,170	-2.05%
2018/12/06	23	36.77	0	0.00	36.60	23	1,210	1.90%
2018/12/05	9	37.53	3	37.45	38.00	6	1,257	0.48%
2018/12/04	13	38.63	35	39.54	38.50	-22	1,453	-1.51%
2018/12/03	7	38.88	85	38.69	39.00	-78	1,565	-4.98%
2018/11/30	31	36.95	0	0.00	37.30	31	1,593	1.95%
2018/11/29	102	37.21	6	37.88	36.95	96	1,669	5.75%	大買/
2018/11/28	0	0.00	45	37.71	37.10	-45	1,751	-2.57%
2018/11/27	34	36.98	109	37.53	37.35	-75	1,898	-3.95%	大賣/
2018/11/26	0	0.00	109	36.57	36.75	-109	1,978	-5.51%	大賣/鉅額交易
2018/11/22	0	0.00	2	36.30	35.40	-2	2,141	-0.09%
2018/11/21	7	35.64	0	0.00	35.85	7	2,438	0.29%
2018/11/20	1	34.65	5	35.10	35.20	-4	2,577	-0.16%
2018/11/19	26	34.99	0	0.00	35.10	26	3,115	0.83%
2018/11/16	26	34.94	24	35.83	34.80	2	3,426	0.06%
2018/11/15	33	34.57	45	35.03	35.20	-12	3,505	-0.34%
2018/11/14	2	34.55	92	34.32	34.70	-90	3,585	-2.51%
2018/11/13	13	31.92	1	32.30	32.95	12	3,580	0.34%
2018/11/12	2	31.65	15	32.65	32.45	-13	3,577	-0.36%
2018/11/09	6	32.07	0	0.00	32.10	6	3,576	0.17%
2018/11/08	2	32.90	28	32.90	32.80	-26	3,571	-0.73%
2018/11/07	4	31.65	0	0.00	31.90	4	3,555	0.11%
2018/11/06	2	31.10	0	0.00	30.85	2	3,563	0.06%
2018/11/05	4	31.85	0	0.00	31.80	4	3,576	0.11%
2018/11/02	4	31.58	13	32.12	32.00	-9	3,584	-0.25%
2018/10/31	0	0.00	2	31.05	31.00	-2	3,591	-0.06%
2018/10/26	12	29.38	0	0.00	29.50	12	3,618	0.33%
2018/10/19	0	0.00	16	32.58	32.70	-16	3,579	-0.45%
2018/10/18	5	33.77	0	0.00	33.10	5	3,571	0.14%
2018/10/17	8	34.25	6	34.20	34.15	2	3,567	0.06%
2018/10/16	7	34.09	5	34.36	34.20	2	3,569	0.06%
2018/10/15	8	33.30	26	33.85	33.85	-18	3,570	-0.50%
2018/10/12	18	33.31	3	33.00	33.60	15	3,573	0.42%
2018/10/11	168	32.52	0	0.00	32.20	168	3,599	4.67%	大買/鉅額交易
2018/10/09	11	35.68	0	0.00	35.30	11	3,571	0.31%
2018/10/05	22	36.49	1	35.50	36.10	21	3,553	0.59%
2018/10/04	0	0.00	2	37.50	37.65	-2	3,518	-0.06%
2018/10/03	19	37.87	18	38.33	37.65	1	3,508	0.03%
2018/10/02	27	38.01	0	0.00	38.00	27	3,490	0.77%
2018/10/01	131	37.76	3	37.95	37.55	128	3,453	3.71%	大買/鉅額交易
2018/09/28	1	39.60	0	0.00	39.00	1	3,373	0.03%
2018/09/27	10	40.30	13	40.05	39.55	-3	3,339	-0.09%
2018/09/25	16	41.51	4	41.25	41.25	12	3,301	0.36%
2018/09/21	0	0.00	1	40.95	41.20	-1	3,277	-0.03%
2018/09/19	0	0.00	10	42.20	41.60	-10	3,242	-0.31%
2018/09/18	11	43.21	1	42.50	42.40	10	3,218	0.31%
2018/09/14	1	42.85	0	0.00	42.60	1	3,163	0.03%
2018/09/13	13	41.25	13	41.45	41.25	0	3,219	0.00%
2018/09/12	14	41.25	14	41.15	41.25	0	3,205	0.00%
2018/09/11	0	0.00	1	42.15	42.00	-1	3,171	-0.03%
2018/09/10	8	41.18	2	41.93	41.00	6	3,131	0.19%
2018/09/07	17	47.20	5	47.49	45.00	12	2,932	0.41%
2018/09/06	1	49.70	0	0.00	49.25	1	2,799	0.04%
2018/09/05	23	49.30	21	49.73	49.20	2	2,820	0.07%
2018/09/04	29	48.99	20	50.02	50.20	9	2,748	0.33%
2018/09/03	34	50.80	25	50.99	49.45	9	2,662	0.34%
2018/08/31	10	48.56	13	48.92	50.70	-3	2,514	-0.12%
2018/08/30	20	49.90	22	50.38	49.50	-2	2,420	-0.08%
2018/08/29	41	50.04	42	49.77	50.50	-1	2,401	-0.04%
2018/08/28	64	51.13	78	51.70	49.70	-14	2,270	-0.62%
2018/08/27	9	49.53	3	49.50	50.40	6	1,967	0.30%
2018/08/24	57	49.96	48	49.48	50.80	9	1,820	0.49%
2018/08/23	10	47.81	39	48.26	48.40	-29	1,292	-2.24%
2018/08/22	18	42.76	55	42.98	44.00	-37	993	-3.72%
2018/08/21	26	42.40	133	42.80	41.80	-107	925	-11.57%	大賣/鉅額交易
2018/08/20	15	40.55	116	40.77	40.80	-101	838	-12.05%	大賣/鉅額交易
2018/08/17	9	39.60	11	39.90	39.40	-2	873	-0.23%
2018/08/16	14	39.26	0	0.00	39.55	14	951	1.47%
2018/08/15	32	39.59	4	39.60	39.55	28	957	2.92%
2018/08/14	6	39.87	13	40.06	39.90	-7	961	-0.73%
2018/08/13	56	39.79	1	39.20	39.50	55	963	5.71%
2018/08/10	6	40.78	28	41.15	40.65	-22	955	-2.30%
2018/08/09	39	40.54	1	40.65	40.60	38	943	4.03%
2018/08/08	1	40.35	4	40.45	40.55	-3	954	-0.31%
2018/08/07	65	39.78	0	0.00	40.05	65	948	6.85%
2018/08/06	83	39.46	0	0.00	39.65	83	945	8.78%
2018/08/03	5	39.89	1	39.90	39.75	4	948	0.42%
2018/08/02	0	0.00	1	38.85	39.25	-1	936	-0.11%
2018/07/30	0	0.00	1	37.80	37.75	-1	962	-0.10%
2018/07/27	0	0.00	1	38.30	38.15	-1	972	-0.10%
2018/07/25	0	0.00	1	38.50	38.50	-1	1,007	-0.10%
2018/07/24	0	0.00	2	37.95	38.00	-2	1,036	-0.19%
2018/07/18	4	41.04	10	41.50	40.85	-6	1,062	-0.56%
2018/07/16	11	39.84	0	0.00	39.50	11	1,086	1.01%
2018/07/13	2	38.00	1	38.35	38.50	1	1,108	0.09%
2018/07/04	2	38.65	1	38.20	38.25	1	1,312	0.08%
2018/07/03	0	0.00	1	39.35	38.40	-1	1,348	-0.07%
2018/06/28	5	38.89	0	0.00	38.85	5	1,419	0.35%
2018/06/25	3	40.75	0	0.00	40.75	3	1,884	0.16%
2018/06/22	1	43.20	0	0.00	41.55	1	2,014	0.05%
2018/06/19	0	0.00	2	41.40	40.70	-2	2,225	-0.09%
2018/06/15	1	40.85	0	0.00	41.00	1	2,287	0.04%
2018/06/14	0	0.00	12	41.13	40.80	-12	2,326	-0.52%
2018/06/13	4	42.50	4	41.41	41.20	0	2,324	0.00%
2018/06/12	1	41.70	0	0.00	41.00	1	2,259	0.04%
2018/06/08	11	41.83	1	41.70	41.70	10	2,280	0.44%
2018/06/07	0	0.00	6	41.98	41.60	-6	2,297	-0.26%
2018/06/06	5	42.17	6	42.42	42.50	-1	2,320	-0.04%
2018/06/04	0	0.00	2	40.50	40.70	-2	2,346	-0.09%
2018/05/31	1	39.40	1	39.45	39.35	0	2,392	0.00%
2018/05/30	1	39.95	1	40.30	39.75	0	2,403	0.00%
2018/05/29	5	43.36	5	42.91	41.20	0	2,453	0.00%
2018/05/28	2	41.90	0	0.00	42.25	2	2,425	0.08%
2018/05/25	15	43.30	8	42.59	42.60	7	2,433	0.29%
2018/05/24	1.1	41.00	0	0.00	43.05	1.1	2,428	0.05%
2018/05/21	1.1	39.30	0	0.00	39.35	1.1	2,629	0.04%
2018/05/17	0.1	38.75	0	0.00	38.75	0.1	2,693	0.00%
2018/05/16	1	40.60	1	40.40	39.20	0	2,708	0.00%
2018/05/15	0	0.00	3.9	39.72	39.55	-3.9	2,704	-0.14%
2018/05/11	0.1	38.80	0	0.00	39.00	0.1	2,757	0.00%
2018/05/03	0	0.00	2	39.75	39.80	-2	3,028	-0.07%
2018/05/02	0	0.00	1	40.30	40.30	-1	3,042	-0.03%
2018/04/30	4.1	38.17	0	0.00	38.80	4.1	3,032	0.14%
2018/04/23	0	0.00	1	37.50	37.40	-1	2,986	-0.03%
2018/04/19	3	42.98	4	42.63	41.80	-1	2,920	-0.03%
2018/04/17	0	0.00	2	41.70	41.35	-2	2,873	-0.07%
2018/04/16	0	0.00	1	41.90	41.40	-1	2,867	-0.03%
2018/04/12	1	42.25	0	0.00	42.15	1	2,854	0.04%
2018/04/10	7	43.57	13	43.32	42.55	-6	2,785	-0.22%
2018/04/09	7	42.41	42	42.30	42.55	-35	2,715	-1.29%
2018/04/03	14	41.50	25	41.81	41.60	-11	2,680	-0.41%
2018/04/02	55	41.74	3	41.93	41.60	52	2,665	1.95%
2018/03/31	1	42.10	3.2	42.00	42.10	-2.2	2,645	-0.08%
2018/03/30	9.5	44.33	8	44.43	41.70	1.5	2,608	0.06%
2018/03/29	4	43.29	1	44.15	44.65	3	2,359	0.13%
2018/03/28	0	0.00	17	41.74	42.20	-17	2,225	-0.76%
2018/03/27	16	41.46	5	42.74	41.40	11	2,192	0.50%
2018/03/26	28	40.89	142.7	41.75	43.00	-114.7	2,046	-5.60%	大賣/鉅額交易
2018/03/23	12	40.43	178	40.58	40.25	-166	1,935	-8.58%	大賣/鉅額交易
2018/03/22	1	39.80	248	39.91	39.75	-247	1,809	-13.65%	大賣/鉅額交易
2018/03/21	4	38.58	122.2	38.66	39.00	-118.2	1,723	-6.86%	大賣/鉅額交易
2018/03/20	30	37.63	128	37.84	37.80	-98	1,642	-5.97%	大賣/
2018/03/19	48	37.13	1	37.25	37.05	47	1,614	2.91%
2018/03/16	22	37.06	7	37.24	36.95	15	1,607	0.93%
2018/03/15	17	37.17	10	37.62	37.20	7	1,600	0.44%
2018/03/14	42	37.04	4	37.50	37.45	38	1,594	2.38%
2018/03/13	16	37.16	3	37.15	37.30	13	1,577	0.82%
2018/03/12	194	37.69	2	38.10	37.50	192	1,548	12.40%	大買/鉅額交易
2018/03/09	38	36.99	261	37.50	37.75	-223	1,512	-14.74%	大賣/鉅額交易
2018/03/08	15	36.51	7	36.74	36.55	8	1,456	0.55%
2018/03/07	177	36.59	35	37.21	36.25	142	1,446	9.82%	大買/鉅額交易
2018/03/06	84	36.70	62	37.04	37.00	22	1,418	1.55%
2018/03/05	101	36.59	3	36.67	36.70	98	1,393	7.03%	大買/
2018/03/02	32	36.60	163	36.81	37.00	-131	1,368	-9.57%	大賣/鉅額交易
2018/03/01	104	35.64	4	35.71	35.70	100	1,301	7.69%	大買/
2018/02/27	141	35.93	0	0.00	35.70	141	1,289	10.94%	大買/鉅額交易
2018/02/26	148	36.06	5	36.12	36.00	143	1,267	11.28%	大買/鉅額交易
2018/02/23	104	37.42	56	38.17	37.30	48	1,212	3.96%	大買/
2018/02/22	65.2	37.55	48	38.97	37.50	17.2	1,142	1.50%
2018/02/21	20	37.67	81	37.80	38.20	-61	1,028	-5.93%
2018/02/12	22	34.20	6	34.93	35.30	16	927	1.73%
2018/02/09	0	0.00	155	33.93	33.65	-155	888	-17.45%	大賣/鉅額交易
2018/02/08	2	34.00	260	33.92	34.00	-258	868	-29.71%	大賣/鉅額交易
2018/02/07	74	33.08	17	33.71	32.75	57	847	6.73%
2018/02/06	171	32.56	62	32.24	32.40	109	833	13.07%	大買/鉅額交易
2018/02/05	0	0.00	109	34.92	35.00	-109	795	-13.70%	大賣/鉅額交易
2018/02/02	75	34.61	10	34.92	34.85	65	781	8.31%
2018/02/01	108	35.34	43	36.18	35.20	65	776	8.37%	大買/
2018/01/31	22	34.78	178	35.06	35.20	-156	712	-21.90%	大賣/鉅額交易
2018/01/30	109	34.59	108	35.38	34.25	1	686	0.15%	大買/大賣/
2018/01/29	96	34.07	50	34.51	34.50	46	631	7.29%
2018/01/26	20	33.52	425	33.21	33.70	-405	579	-69.91%	大賣/鉅額交易
2018/01/25	6	32.45	42	32.41	32.35	-36	496	-7.24%
2018/01/24	18	31.96	46	31.93	31.90	-28	477	-5.86%
2018/01/23	28	31.41	0	0.00	31.50	28	460	6.09%
2018/01/22	28	31.17	0	0.00	31.20	28	448	6.24%
2018/01/19	0	0.00	4	31.10	31.15	-4	453	-0.88%
2018/01/18	0	0.00	1	31.30	31.10	-1	452	-0.22%
2018/01/17	112	31.13	0	0.00	31.10	112	452	24.76%	大買/鉅額交易
2018/01/16	55	30.86	1	30.95	30.90	54	446	12.08%
2018/01/15	45	30.86	0	0.00	30.85	45	449	10.02%
2018/01/12	38	30.97	0	0.00	31.00	38	447	8.50%
2018/01/11	50	30.89	0	0.00	30.90	50	450	11.09%
2018/01/10	8	31.05	1	31.05	30.60	7	453	1.54%
2018/01/09	1	31.55	71	31.56	31.55	-70	448	-15.59%
2018/01/08	4	31.06	15	31.16	30.95	-11	428	-2.57%
2018/01/05	68	30.78	0	0.00	30.75	68	456	14.91%
2018/01/04	35	30.86	0	0.00	30.95	35	459	7.62%
2018/01/03	106	30.78	1	30.90	30.80	105	458	22.88%	大買/鉅額交易
2018/01/02	62	30.76	2	30.90	30.75	60	457	13.11%