高技 (5439)-凱基-三重券商分點個股進出

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
116.0
漲跌
▲6.0
漲幅
+5.45%
成交量
24,784張
產業
上櫃電子零組件類股
416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-三重券商分點個股進出

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-三重券商分點個股進出
凱基-三重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
2024/12/03	10	114.40	10.1	115.34	116.00	-0.1	2,290	0.00%
2024/12/02	4.1	104.34	7.1	107.80	110.00	-3	1,893	-0.16%
2024/11/29	0	0.00	1.1	99.97	100.00	-1.1	1,654	-0.06%
2024/11/28	3	97.33	3	94.93	95.00	0	1,606	0.00%
2024/11/27	0	0.00	1.1	98.33	96.00	-1.1	1,591	-0.07%
2024/11/26	1.1	98.89	40	98.15	97.10	-38.9	1,477	-2.63%
2024/11/22	2	94.60	25	95.13	95.70	-23	1,424	-1.62%
2024/11/21	1	92.80	4	89.98	92.20	-3	1,373	-0.22%
2024/11/11	0	0.00	1	88.60	90.40	-1	1,457	-0.07%
2024/11/07	0	0.00	2	90.90	90.70	-2	1,501	-0.13%
2024/11/05	1	86.60	0	0.00	86.40	1	1,495	0.07%
2024/11/01	0	0.00	0	89.60	89.40	0	1,553	0.00%
2024/10/30	1	89.40	0	0.00	88.80	1	1,578	0.06%
2024/10/23	0	0.00	14	92.56	92.70	-14	1,639	-0.85%
2024/10/22	0	0.00	1	92.50	93.20	-1	1,645	-0.06%
2024/10/21	5	89.10	0	0.00	90.80	5	1,663	0.30%
2024/10/18	3.5	88.89	0	0.00	88.80	3.5	1,682	0.21%
2024/10/16	14	90.90	0	0.00	91.20	14	1,762	0.79%
2024/10/15	0.2	93.13	0	0.00	91.20	0.2	1,806	0.01%
2024/10/11	30.5	91.88	0	0.00	91.80	30.5	2,036	1.50%
2024/10/09	11	95.26	11	98.16	94.70	0	2,060	0.00%
2024/10/07	0	0.00	1	93.70	94.70	-1	2,090	-0.05%
2024/10/04	72	92.42	0	0.00	91.60	72	2,096	3.43%
2024/09/30	1	96.70	0	0.00	96.00	1	2,092	0.05%
2024/09/27	0	0.00	1	99.00	98.10	-1	2,083	-0.05%
2024/09/26	12.1	98.17	1	99.30	97.90	11.1	2,066	0.53%
2024/09/25	12	99.13	0	0.00	99.00	12	2,045	0.59%
2024/09/24	10	101.00	31	103.48	101.00	-21	2,001	-1.05%
2024/09/23	0	0.00	27	99.30	98.50	-27	1,931	-1.40%
2024/09/16	1	97.80	0	0.00	95.90	1	2,051	0.05%
2024/09/13	3	96.63	22	96.96	97.00	-19	2,098	-0.91%
2024/09/12	1	95.40	6	94.50	95.00	-5	2,181	-0.23%
2024/09/11	0	0.00	13	94.00	94.50	-13	2,363	-0.55%
2024/09/06	0	0.00	1	88.70	92.90	-1	2,391	-0.04%
2024/09/04	40	87.75	0	0.00	87.00	40	2,393	1.67%
2024/08/30	3	96.17	3	97.20	95.50	0	2,383	0.00%
2024/08/29	2.1	95.50	2	96.05	96.50	0.1	2,386	0.00%
2024/08/28	0	0.00	5	90.84	90.70	-5	2,334	-0.21%
2024/08/26	0	0.00	1	90.80	90.90	-1	2,350	-0.04%
2024/08/16	0	0.00	17	88.78	91.00	-17	2,419	-0.70%
2024/08/15	0	0.00	36	87.22	86.90	-36	2,396	-1.50%
2024/08/12	2	86.50	80	86.90	86.00	-78	2,391	-3.26%
2024/08/06	0	0.00	8	70.64	72.80	-8	2,350	-0.34%
2024/08/05	61	77.50	0	0.00	76.20	61	2,337	2.61%
2024/08/02	70	85.13	0	0.00	84.60	70	2,375	2.95%
2024/08/01	1	90.20	0	0.00	89.70	1	2,424	0.04%
2024/07/31	1	88.00	0	0.00	88.00	1	2,476	0.04%
2024/07/30	1	88.00	0	0.00	88.90	1	2,511	0.04%
2024/07/22	38	97.00	1	96.40	97.00	37	2,587	1.43%
2024/07/19	2	103.50	1	103.00	101.00	1	2,568	0.04%
2024/07/18	42	101.31	39	104.04	102.50	3	2,541	0.12%
2024/07/17	4	103.00	2	103.00	102.00	2	2,455	0.08%
2024/07/16	1	103.00	16	103.91	102.50	-15	2,448	-0.61%
2024/07/15	8	104.44	55	106.80	104.00	-47	2,433	-1.93%
2024/07/12	9	101.72	9	103.06	101.50	0	2,284	0.00%
2024/07/11	11	99.25	16	99.83	99.30	-5	2,196	-0.23%
2024/07/10	15	97.36	1	98.20	98.70	14	2,189	0.64%
2024/07/09	1	93.50	1	93.60	93.80	0	2,219	0.00%
2024/07/08	6	96.45	0	0.00	95.80	6	2,219	0.27%
2024/07/05	10	98.40	1	97.90	98.40	9	2,274	0.40%
2024/07/03	0	0.00	18	96.73	96.80	-18	2,365	-0.76%
2024/07/02	1	96.20	0	0.00	96.30	1	2,391	0.04%
2024/06/28	18	98.35	1	97.70	98.30	17	2,443	0.70%
2024/06/27	2	96.85	0	0.00	96.00	2	2,476	0.08%
2024/06/26	1	100.00	0	0.00	98.10	1	2,490	0.04%
2024/06/25	2	96.10	20	99.21	99.40	-18	2,516	-0.72%
2024/06/24	0	0.00	11	102.27	101.50	-11	2,507	-0.44%
2024/06/21	11	101.95	2	101.00	100.50	9	2,564	0.35%
2024/06/20	27	101.53	21	102.45	101.50	6	2,811	0.21%
2024/06/19	5	100.20	10	102.80	99.30	-5	2,931	-0.17%
2024/06/18	4	100.13	5	102.20	99.70	-1	2,839	-0.04%
2024/06/17	0	0.00	54	97.16	98.20	-54	2,682	-2.01%
2024/06/14	1	88.00	0	0.00	89.30	1	2,598	0.04%
2024/06/11	22	88.99	0	0.00	87.70	22	2,582	0.85%
2024/06/07	10	90.30	0	0.00	92.20	10	2,596	0.39%
2024/05/31	0	0.00	1	94.20	94.00	-1	3,129	-0.03%
2024/05/29	3	96.70	0	0.00	96.60	3	3,292	0.09%
2024/05/28	1	96.80	21	97.10	97.60	-20	3,288	-0.61%
2024/05/27	1	95.90	71	95.78	95.70	-70	3,270	-2.14%
2024/05/24	10	94.41	19	93.59	94.70	-9	3,270	-0.28%
2024/05/22	2	95.05	11	95.36	95.40	-9	3,300	-0.27%
2024/05/17	0	0.00	1	93.50	94.30	-1	3,353	-0.03%
2024/05/16	3	94.47	0	0.00	94.00	3	3,376	0.09%
2024/05/15	0	0.00	2	94.30	94.20	-2	3,394	-0.06%
2024/05/14	0	0.00	2	94.40	94.70	-2	3,425	-0.06%
2024/05/08	2	95.05	1	95.00	96.90	1	3,509	0.03%
2024/05/07	1	91.40	0	0.00	94.40	1	3,475	0.03%
2024/05/03	4	99.78	0	0.00	97.00	4	3,448	0.12%
2024/05/02	11	98.81	1	99.00	99.40	10	3,485	0.29%
2024/04/24	10	109.00	0	0.00	110.00	10	3,469	0.29%
2024/04/23	8	107.00	20	106.50	107.00	-12	3,525	-0.34%
2024/04/22	1	106.00	0	0.00	106.00	1	3,589	0.03%
2024/04/19	30	106.00	3	109.83	113.50	27	3,587	0.75%
2024/04/16	86	109.60	0	0.00	109.50	86	3,659	2.35%
2024/04/15	95	117.02	1	117.00	115.50	94	3,671	2.56%
2024/04/11	10	119.50	0	0.00	123.00	10	3,693	0.27%
2024/04/10	0	0.00	10	127.00	125.00	-10	3,677	-0.27%
2024/04/09	1	123.00	1	127.00	125.50	0	3,713	0.00%
2024/04/08	1	122.50	13	124.96	124.50	-12	3,654	-0.33%
2024/04/02	12	123.50	5	125.80	123.50	7	3,639	0.19%
2024/04/01	7	125.00	7	128.50	125.00	0	3,629	0.00%
2024/03/29	0	0.00	3	124.67	124.00	-3	3,596	-0.08%
2024/03/28	0	0.00	1	121.50	126.00	-1	3,585	-0.03%
2024/03/27	14	120.25	2.3	120.50	123.50	11.8	3,560	0.33%
2024/03/26	6	123.83	3	128.67	123.00	3	3,551	0.08%
2024/03/25	12	129.58	23	132.98	124.50	-11	3,493	-0.31%
2024/03/22	1	121.50	26.4	123.30	128.00	-25.4	3,242	-0.78%
2024/03/21	4	117.88	0	0.00	118.00	4	3,107	0.13%
2024/03/20	7	116.29	3	119.00	118.50	4	3,141	0.13%
2024/03/19	0	0.00	1	116.50	116.50	-1	3,157	-0.03%
2024/03/13	1	118.00	1	116.50	113.50	0	3,323	0.00%
2024/03/12	10	113.50	10	114.50	117.00	0	3,408	0.00%
2024/03/08	42	113.21	0.1	118.50	114.00	41.9	3,746	1.12%
2024/03/07	3.1	119.34	0	0.00	118.50	3.1	3,918	0.08%
2024/03/06	39.3	123.54	7	122.57	119.00	32.3	4,023	0.80%
2024/03/05	0	0.00	21	117.26	117.50	-21	4,091	-0.51%
2024/03/04	5	108.00	1	108.50	107.00	4	3,998	0.10%
2024/02/29	0	0.00	4	106.50	106.00	-4	4,030	-0.10%
2024/02/27	11	105.59	0	0.00	106.00	11	4,054	0.27%
2024/02/23	0	0.00	1.1	109.87	109.00	-1.1	4,175	-0.03%
2024/02/22	22	107.09	0	0.00	107.00	22	4,219	0.52%
2024/02/16	6	111.50	0	0.00	111.00	6	4,468	0.13%
2024/02/15	27	111.98	8	112.31	112.50	19	4,467	0.43%
2024/02/05	4	114.50	4.1	114.09	114.00	-0.1	4,493	0.00%
2024/02/02	8.1	113.26	1	114.00	113.00	7.1	4,529	0.16%
2024/02/01	0	0.00	8	111.69	111.00	-8	4,574	-0.17%
2024/01/31	1	113.50	2	110.50	109.50	-1	4,648	-0.02%
2024/01/30	14	110.96	2	111.25	111.00	12	4,668	0.26%
2024/01/29	1	106.50	20	110.35	110.50	-19	4,747	-0.40%
2024/01/26	55	107.25	1	110.50	106.00	54	4,918	1.10%
2024/01/25	5	110.50	32	111.91	110.50	-27	4,929	-0.55%
2024/01/24	4	108.50	3	109.17	107.50	1	4,881	0.02%
2024/01/23	9	108.17	15	107.50	108.50	-6	5,079	-0.12%
2024/01/22	0	0.00	2	108.50	109.00	-2	5,136	-0.04%
2024/01/19	9	104.56	0	0.00	105.50	9	5,213	0.17%
2024/01/18	6	106.58	1	105.50	105.50	5	5,328	0.09%
2024/01/17	0	0.00	7	109.36	108.00	-7	5,485	-0.13%
2024/01/16	2	108.75	20	109.00	108.50	-18	5,452	-0.33%
2024/01/15	3	105.00	1	107.00	105.00	2	5,412	0.04%
2024/01/12	39	104.04	0	0.00	104.50	39	5,461	0.71%
2024/01/11	2	107.00	11	107.95	106.50	-9	5,535	-0.16%
2024/01/10	10	103.00	10	103.50	104.00	0	5,639	0.00%
2024/01/09	1	103.50	0	0.00	102.50	1	5,771	0.02%
2024/01/08	11.2	105.13	0	0.00	105.00	11.2	5,904	0.19%
2024/01/05	1.1	109.95	12.1	110.00	108.00	-11	5,986	-0.18%
2024/01/04	15	110.80	1	116.00	109.50	14	6,069	0.23%
2024/01/03	14	115.21	3	114.00	115.00	11	6,090	0.18%
2023/12/28	3	122.83	0	0.00	121.50	3	6,212	0.05%
2023/12/27	2	122.00	8	124.75	124.50	-6	6,242	-0.10%
2023/12/26	1.1	120.64	0	0.00	121.50	1.1	6,293	0.02%
2023/12/25	1	120.50	11	121.95	120.50	-10	6,343	-0.16%
2023/12/22	1	122.00	0	0.00	121.50	1	6,330	0.02%
2023/12/21	13	122.04	0	0.00	121.50	13	6,315	0.21%
2023/12/20	4	124.63	3	125.00	124.00	1	6,268	0.02%
2023/12/19	11	119.55	0	0.00	120.00	11	6,167	0.18%
2023/12/18	0	0.00	1	120.50	121.00	-1	6,151	-0.02%
2023/12/15	12	124.75	0	0.00	122.50	12	6,104	0.20%
2023/12/14	27	129.22	4	128.88	127.00	23	6,049	0.38%
2023/12/13	18	131.53	1	132.00	130.50	17	5,997	0.28%
2023/12/12	21	134.26	2	134.75	134.00	19	5,978	0.32%
2023/12/11	10	137.20	1	138.00	138.50	9	5,967	0.15%
2023/12/08	2	143.25	13	144.04	141.50	-11	5,918	-0.19%
2023/12/07	40	143.51	0	0.00	142.50	40	5,876	0.68%
2023/12/06	13	146.27	4	150.88	152.50	9	5,763	0.16%
2023/12/05	4	141.13	1	138.00	143.00	3	5,521	0.05%
2023/12/04	1	148.00	1	149.00	145.00	0	5,397	0.00%
2023/12/01	5	138.80	82.9	142.29	146.00	-77.9	5,123	-1.52%
2023/11/30	13	125.04	38	131.71	133.00	-25	4,903	-0.51%
2023/11/29	3	124.17	2	125.00	125.50	1	4,606	0.02%
2023/11/28	3	121.17	0	0.00	121.50	3	4,565	0.07%
2023/11/27	0	0.00	15	121.50	120.00	-15	4,567	-0.33%
2023/11/24	15	123.07	2	122.75	123.00	13	4,531	0.29%
2023/11/23	2	121.00	11	121.41	121.00	-9	4,512	-0.20%
2023/11/22	11	122.77	21	124.48	122.00	-10	4,458	-0.22%
2023/11/21	4	122.63	22	121.27	121.50	-18	4,421	-0.41%
2023/11/20	32	118.89	45	120.17	122.00	-13	4,375	-0.30%
2023/11/17	45	114.32	0.3	113.50	115.00	44.7	4,338	1.03%
2023/11/16	4	118.50	0	0.00	119.50	4	4,277	0.09%
2023/11/15	2.8	119.18	4	119.13	117.50	-1.2	4,296	-0.03%
2023/11/13	4	124.00	11	122.50	122.00	-7	4,246	-0.16%
2023/11/10	0	0.00	4	124.38	122.50	-4	4,218	-0.09%
2023/11/08	1	123.00	16	124.32	126.00	-15	4,116	-0.36%
2023/11/07	1	123.50	3	122.34	124.00	-2	4,125	-0.05%
2023/11/06	5	122.00	4	122.88	122.50	1	4,292	0.02%
2023/11/03	0.3	122.50	38.1	119.73	120.50	-37.8	4,285	-0.88%
2023/11/02	11	113.64	3	114.83	116.00	8	4,127	0.19%
2023/11/01	1	110.00	3	111.33	110.50	-2	4,115	-0.05%
2023/10/31	51	111.45	1	108.50	109.50	50	4,138	1.21%
2023/10/30	0	0.00	0.1	115.00	114.50	-0.1	3,990	0.00%
2023/10/27	9	113.89	3	113.33	113.00	6	4,000	0.15%
2023/10/26	6	113.50	11.1	113.02	113.00	-5.1	4,031	-0.13%
2023/10/25	3	114.33	28.3	115.18	117.50	-25.3	3,920	-0.65%
2023/10/24	2	107.00	0	0.00	107.00	2	3,821	0.05%
2023/10/23	1	104.50	2	106.25	104.50	-1	3,929	-0.03%
2023/10/20	3	106.00	1	106.50	106.00	2	4,080	0.05%
2023/10/19	0	0.00	2	106.50	107.00	-2	4,171	-0.05%
2023/10/18	28	105.30	2	109.00	104.00	26	4,196	0.62%
2023/10/17	4	114.13	24.2	115.58	115.50	-20.2	4,101	-0.49%
2023/10/16	1	113.00	4	111.50	113.00	-3	4,023	-0.07%
2023/10/13	4	108.75	16.7	109.33	109.00	-12.7	3,972	-0.32%
2023/10/12	1	104.00	6	102.07	104.50	-5	4,039	-0.12%
2023/10/11	6	100.87	5	99.32	97.20	1	4,192	0.02%
2023/10/06	4	99.63	35	99.51	100.00	-31	4,529	-0.68%
2023/10/05	0	0.00	1	93.50	93.70	-1	4,665	-0.02%
2023/10/03	11	91.56	10	94.00	91.30	1	4,979	0.02%
2023/10/02	2	91.85	2	92.75	93.40	0	5,050	0.00%
2023/09/28	2	90.00	5	90.16	90.00	-3	5,000	-0.06%
2023/09/22	10	84.00	0	0.00	87.00	10	5,192	0.19%
2023/09/21	20	84.75	0	0.00	84.90	20	5,262	0.38%
2023/09/18	2	88.25	0	0.00	87.50	2	5,347	0.04%
2023/09/14	0	0.00	5	89.88	90.40	-5	5,338	-0.09%
2023/09/12	2	85.10	1	85.30	85.30	1	5,333	0.02%
2023/09/11	1	85.40	0	0.00	86.00	1	5,364	0.02%
2023/09/08	1	88.70	0	0.00	88.40	1	5,414	0.02%
2023/09/06	0	0.00	1	92.00	91.50	-1	5,685	-0.02%
2023/09/01	0.5	88.03	16	87.69	87.40	-15.5	5,783	-0.27%
2023/08/31	1	89.20	0	0.00	88.90	1	5,796	0.02%
2023/08/30	0	0.00	7	90.43	89.80	-7	5,805	-0.12%
2023/08/29	2	90.00	10	90.10	89.70	-8	5,845	-0.14%
2023/08/25	0	0.00	1	95.50	92.50	-1	5,843	-0.02%
2023/08/24	0	0.00	1	97.50	95.90	-1	5,879	-0.02%
2023/08/23	2	94.20	1	95.50	96.30	1	6,051	0.02%
2023/08/22	25	98.89	0	0.00	96.90	25	6,074	0.41%
2023/08/18	12.1	100.62	0	0.00	100.00	12.1	6,206	0.19%
2023/08/17	0	0.00	11	106.00	105.50	-11	6,270	-0.18%
2023/08/16	0	0.00	2	100.70	103.00	-2	6,301	-0.03%
2023/08/15	1	100.00	2	100.00	101.50	-1	6,344	-0.02%
2023/08/14	3	98.37	2	98.95	98.00	1	6,425	0.02%
2023/08/11	2.1	102.48	5	100.50	100.00	-2.9	6,385	-0.05%
2023/08/10	11	109.27	5	115.00	105.50	6	6,298	0.10%
2023/08/09	5	111.40	12	112.04	111.50	-7	6,117	-0.11%
2023/08/08	3	107.83	1.3	109.30	109.50	1.8	6,066	0.03%
2023/08/07	1	105.50	3	106.67	108.50	-2	6,079	-0.03%
2023/08/04	1	100.50	3	103.33	105.00	-2	6,139	-0.03%
2023/08/02	2.4	105.16	3	104.50	103.50	-0.7	6,168	-0.01%
2023/08/01	5.5	107.86	4	105.75	106.50	1.5	6,174	0.02%
2023/07/31	11	111.50	10	112.45	108.50	1	6,129	0.02%
2023/07/28	1	108.00	2	106.00	107.00	-1	6,042	-0.02%
2023/07/27	2	110.25	2.5	110.20	108.00	-0.5	6,025	-0.01%
2023/07/26	2	108.00	5	110.30	108.00	-3	5,955	-0.05%
2023/07/25	11	109.18	16	108.94	106.00	-5	5,833	-0.09%
2023/07/24	17	113.03	9	111.39	112.00	8	5,667	0.14%
2023/07/21	7.6	103.96	6	105.08	107.00	1.6	5,517	0.03%
2023/07/20	6	109.75	5	110.80	111.50	1	5,396	0.02%
2023/07/19	27	107.59	4	110.00	108.00	23	5,331	0.43%
2023/07/18	29.1	114.58	14	110.11	108.00	15.1	5,270	0.29%
2023/07/17	14	113.96	9.2	114.10	113.50	4.8	5,157	0.09%
2023/07/14	15	106.27	61.1	107.60	110.50	-46.1	4,997	-0.92%
2023/07/13	49.1	99.86	77	100.87	100.50	-28	4,727	-0.59%
2023/07/12	30	93.24	26	94.20	94.80	4	4,322	0.09%
2023/07/11	7	90.13	5	90.08	90.60	2	4,056	0.05%
2023/07/10	14	90.80	16	89.81	89.20	-2	3,955	-0.05%
2023/07/07	5	88.76	12	89.96	90.50	-7	3,773	-0.19%
2023/07/06	23	86.27	0	0.00	85.80	23	3,681	0.62%
2023/07/05	1	88.90	2	88.28	87.60	-1	3,667	-0.03%
2023/07/04	4	88.48	10	89.10	89.90	-6	3,640	-0.16%
2023/07/03	2	89.60	105	87.98	89.80	-103	3,583	-2.87%	大賣/鉅額交易
2023/06/30	1	83.50	11	83.87	83.80	-10	3,492	-0.29%
2023/06/29	2	85.50	18	85.11	86.50	-16	3,484	-0.46%
2023/06/28	1	84.70	13	84.32	82.90	-12	3,426	-0.35%
2023/06/27	12	82.96	25	81.88	81.50	-13	3,440	-0.38%
2023/06/26	20	84.73	52	84.30	84.20	-32	3,420	-0.94%
2023/06/21	26	84.10	13	83.37	84.00	13	3,382	0.38%
2023/06/20	5	82.10	10	82.20	82.10	-5	3,369	-0.15%
2023/06/19	5	83.80	22	83.24	83.60	-17	3,369	-0.50%
2023/06/16	0	0.00	10	84.70	83.00	-10	3,356	-0.30%
2023/06/15	10	84.32	14	84.79	84.60	-4	3,321	-0.12%
2023/06/14	4	84.10	12	83.90	84.80	-8	3,284	-0.24%
2023/06/13	2	83.05	14	82.84	82.20	-12	3,219	-0.37%
2023/06/12	15	85.96	31	85.79	84.00	-16	3,150	-0.51%
2023/06/09	1	83.10	13	80.51	83.00	-12	2,921	-0.41%
2023/06/08	20	78.20	13	77.98	78.70	7	2,847	0.25%
2023/06/07	1	79.00	14.4	79.68	79.10	-13.4	2,811	-0.48%
2023/06/05	0	0.00	12	81.23	81.30	-12	2,768	-0.43%
2023/06/02	1	81.80	10	81.80	81.80	-9	2,754	-0.33%
2023/06/01	0	0.00	11	83.18	83.70	-11	2,748	-0.40%
2023/05/31	0.1	81.80	0	0.00	82.30	0.1	2,729	0.00%
2023/05/30	1.3	81.17	4	82.50	81.90	-2.7	2,763	-0.10%
2023/05/29	10	83.41	95	84.35	80.80	-85	2,708	-3.14%
2023/05/26	3	80.37	2	81.00	80.50	1	2,523	0.04%
2023/05/25	10	80.20	20	79.13	78.80	-10	2,450	-0.41%
2023/05/24	12	77.58	123	79.18	79.30	-111	2,399	-4.63%	大賣/鉅額交易
2023/05/23	10	71.50	0	0.00	75.80	10	2,220	0.45%
2023/05/22	20	76.66	10	76.00	75.90	10	2,122	0.47%
2023/05/19	0	0.00	7	75.74	75.10	-7	2,063	-0.34%
2023/05/18	9	74.71	58	75.14	75.80	-49	1,989	-2.46%
2023/05/15	0	0.00	1	73.30	71.60	-1	1,865	-0.05%
2023/05/12	1	73.00	1	73.10	73.50	0	1,828	0.00%
2023/05/11	2	72.90	21	72.70	71.40	-19	1,801	-1.05%
2023/05/10	21	73.55	33	74.05	73.40	-12	1,737	-0.69%
2023/05/09	4	72.43	3	71.73	71.90	1	1,631	0.06%
2023/05/08	0	0.00	42	71.14	71.60	-42	1,547	-2.71%
2023/05/05	6	69.62	10	69.30	69.50	-4	1,486	-0.27%
2023/05/04	6	69.40	10	69.30	69.40	-4	1,453	-0.28%
2023/04/24	0	0.00	0.1	63.90	63.70	-0.1	1,310	-0.01%
2023/04/21	10	62.00	4	62.95	62.70	6	1,307	0.46%
2023/04/20	10	63.70	4	64.40	63.70	6	1,283	0.47%
2023/04/19	36	64.73	1	64.50	63.70	35	1,265	2.77%
2023/04/18	13	67.08	1	67.20	66.70	12	1,197	1.00%
2023/04/17	0	0.00	1	67.90	67.60	-1	1,184	-0.09%
2023/04/14	2	67.75	0	0.00	67.40	2	1,171	0.17%
2023/04/13	1	68.80	0	0.00	68.40	1	1,144	0.09%
2023/04/12	0	0.00	50	70.58	70.50	-50	1,104	-4.53%
2023/03/30	0	0.00	12	68.07	67.60	-12	904	-1.33%
2023/03/29	0	0.00	2	65.70	65.70	-2	848	-0.24%
2023/03/28	20	64.98	2	69.70	64.00	18	823	2.18%
2023/03/27	1	68.00	50	68.14	68.50	-49	767	-6.39%
2023/03/24	1	66.80	2	67.10	67.10	-1	750	-0.13%
2023/03/22	0	0.00	34	67.00	66.50	-34	722	-4.71%
2023/03/21	0	0.00	5	65.80	65.80	-5	708	-0.71%
2023/03/17	0	0.00	3	66.20	66.30	-3	693	-0.43%
2023/03/16	1	63.80	2	64.30	64.30	-1	669	-0.15%
2023/03/14	0	0.00	1	65.20	65.50	-1	649	-0.15%
2023/03/13	1	63.90	0	0.00	65.50	1	638	0.16%
2023/03/10	8	65.14	0	0.00	65.80	8	613	1.30%
2023/03/09	6	65.97	0	0.00	66.10	6	597	1.00%
2023/03/08	3	65.87	1.1	66.00	66.20	2	591	0.33%
2023/03/07	8	64.68	0	0.00	64.40	8	564	1.42%
2023/03/06	11	65.77	70	66.26	64.90	-59	551	-10.70%
2023/03/03	2	64.30	0	0.00	64.20	2	502	0.40%
2023/03/02	0	0.00	70	63.99	64.40	-70	501	-13.97%
2023/03/01	0	0.00	2	63.50	63.00	-2	450	-0.44%
2023/02/24	1	60.80	27	62.48	62.40	-26	432	-6.02%
2023/02/23	0	0.00	10	61.80	61.50	-10	409	-2.44%
2023/02/22	0	0.00	21	60.91	60.90	-21	388	-5.40%
2023/02/20	1	58.80	5	58.94	58.50	-4	353	-1.13%
2023/02/17	0	0.00	11.2	58.99	59.00	-11.2	338	-3.31%
2023/02/16	1	56.30	0	0.00	56.80	1	326	0.31%
2023/02/15	1	56.50	0	0.00	55.40	1	320	0.31%
2023/02/13	2	57.60	0	57.80	57.40	2	303	0.66%
2023/02/10	1	57.90	0	0.00	57.80	1	297	0.34%
2023/02/09	0	0.00	25	57.66	58.00	-25	290	-8.61%
2023/02/08	4	56.43	0	0.00	56.10	4	268	1.49%
2023/02/07	2	56.55	0	0.00	56.10	2	259	0.77%
2023/02/06	1	55.90	1	54.80	54.70	0	244	0.00%
2023/02/03	3	55.57	10	55.90	55.70	-7	233	-3.00%
2023/02/02	3	54.70	5	54.80	54.60	-2	212	-0.94%
2023/02/01	2	53.70	15	54.57	54.80	-13	202	-6.43%
2023/01/31	2	51.80	9	53.10	52.70	-7	185	-3.77%
2023/01/30	0	0.00	10	51.80	51.60	-10	174	-5.73%
2023/01/16	0	0.00	3	48.80	48.80	-3	158	-1.90%
2023/01/06	5	47.05	0	0.00	48.30	5	144	3.45%
2022/12/23	0	0.00	1	46.85	46.85	-1	144	-0.69%
2022/12/09	0	0.00	10	47.00	47.00	-10	144	-6.92%
2022/12/05	0	0.00	5	48.60	48.50	-5	143	-3.47%
2022/12/02	0	0.00	5	47.95	47.95	-5	141	-3.52%
2022/11/28	3	47.20	0	0.00	47.20	3	140	2.13%
2022/11/25	43	47.43	0	0.00	47.25	43	139	30.92%
2022/11/24	10	47.70	5	47.12	48.00	5	135	3.68%
2022/11/16	5	43.45	0	0.00	43.50	5	123	4.04%
2022/11/15	11	43.75	0	0.00	43.70	11	123	8.91%
2022/11/09	8	42.17	0	0.00	42.70	8	121	6.61%
2022/11/03	3	40.20	0	0.00	40.80	3	127	2.35%
2022/11/02	10	40.23	0	0.00	40.70	10	127	7.82%
2022/10/31	0	0.00	2	39.05	39.85	-2	127	-1.57%
2022/10/25	1	38.75	0	0.00	38.80	1	138	0.72%
2022/10/20	15	38.52	0	0.00	38.85	15	141	10.64%
2022/10/19	10	39.00	0	0.00	38.80	10	141	7.08%
2022/10/17	1	38.00	0	0.00	38.35	1	143	0.70%
2022/10/13	21	38.93	0	0.00	38.70	21	148	14.18%
2022/09/28	1	39.90	0	0.00	39.70	1	177	0.56%
2022/09/26	1	40.65	0	0.00	40.75	1	182	0.55%
2022/09/06	2	42.80	0	0.00	42.75	2	223	0.89%
2022/08/26	1	44.90	0	0.00	44.85	1	227	0.44%
2022/07/11	24	41.17	0	0.00	41.30	24	237	10.10%
2022/06/30	2	42.80	0	0.00	42.70	2	229	0.87%
2022/06/29	10	43.85	0	0.00	43.90	10	227	4.40%
2022/06/28	10	44.00	0	0.00	44.00	10	228	4.39%
2022/06/23	10	42.60	0	0.00	42.25	10	221	4.52%
2022/06/22	2	44.60	0	0.00	43.20	2	216	0.92%
2022/06/20	17	44.96	0	45.10	44.80	17	207	8.18%
2022/06/17	1	45.70	0	45.80	45.80	1	203	0.49%
2022/06/08	1	49.05	0	0.00	49.00	1	204	0.49%
2022/05/31	5	49.60	10	49.75	49.65	-5	218	-2.29%
2022/05/20	1	47.65	0	0.00	47.80	1	222	0.45%
2022/05/16	0	46.30	0	0.00	46.40	0	224	0.01%
2022/05/11	5.2	46.81	1	46.85	46.85	4.2	219	1.93%
2022/05/10	1	47.70	0	0.00	47.80	1	218	0.46%
2022/05/09	1	48.55	0	0.00	48.25	1	215	0.46%
2022/05/06	0	0.00	0.1	50.20	48.95	-0.1	216	-0.03%
2022/05/04	10	49.29	0	0.00	49.00	10	217	4.60%
2022/04/26	1	50.60	0	0.00	50.50	1	216	0.46%
2022/04/25	25	51.06	0	0.00	50.60	25	216	11.57%
2022/04/22	10	52.10	0	0.00	52.10	10	214	4.66%
2022/04/15	10	52.10	0	0.00	52.00	10	301	3.31%
2022/04/12	1	52.40	0	0.00	52.40	1	373	0.27%
2022/03/14	1	52.30	0	0.00	52.70	1	492	0.20%
2022/03/08	40	51.80	0	0.00	51.40	40	515	7.76%
2022/03/07	9	53.30	0	0.00	53.50	9	518	1.74%
2022/02/23	0	0.00	4	56.50	56.50	-4	577	-0.69%
2022/02/22	5	56.10	5.5	56.87	56.20	-0.5	584	-0.09%
2022/02/21	0	0.00	5	57.90	57.60	-5	598	-0.84%
2022/02/17	0	0.00	1	58.00	57.90	-1	611	-0.16%
2022/02/16	0	0.00	6	57.30	57.10	-6	614	-0.98%
2022/02/11	0	0.00	5	57.50	57.40	-5	641	-0.78%
2022/01/24	10	55.00	0	0.00	55.40	10	706	1.42%
2022/01/12	0.1	57.30	0	0.00	56.30	0.1	742	0.01%
2022/01/11	2	58.20	0	0.00	57.40	2	736	0.27%
2022/01/10	10	59.60	0	0.00	59.70	10	700	1.43%
2022/01/07	0	0.00	0.3	60.00	59.30	-0.3	690	-0.05%
2022/01/06	0	0.00	1	60.40	60.30	-1	680	-0.15%
2022/01/05	0.2	61.30	20	62.15	61.90	-19.8	689	-2.87%
2022/01/04	0	0.00	7	61.36	61.30	-7	662	-1.06%
2022/01/03	0	0.00	6	61.18	61.00	-6	676	-0.89%
2021/12/30	0	0.00	1	61.50	61.30	-1	684	-0.15%
2021/12/27	0	0.00	1	61.60	61.60	-1	731	-0.14%
2021/12/23	1	60.60	0	0.00	61.00	1	753	0.13%
2021/12/17	1	63.00	2	63.10	62.30	-1	864	-0.12%
2021/12/16	2	61.20	2	61.80	62.00	0	839	0.00%
2021/12/10	0	0.00	2	59.90	60.00	-2	853	-0.23%
2021/12/06	22	59.50	0	0.00	59.50	22	927	2.37%
2021/12/03	10	60.10	0	0.00	60.10	10	945	1.06%
2021/12/02	0	0.00	1	60.20	60.10	-1	972	-0.10%
2021/11/23	10	62.50	0	0.00	62.40	10	1,194	0.84%
2021/11/19	8	64.56	0	0.00	64.20	8	1,253	0.64%
2021/11/08	10	64.50	0	0.00	64.30	10	1,281	0.78%
2021/11/04	0	0.00	10	65.50	65.10	-10	1,350	-0.74%
2021/11/02	3	64.80	1	63.70	63.70	2	1,375	0.15%
2021/11/01	0	0.00	6	65.08	65.20	-6	1,378	-0.44%
2021/10/26	0	0.00	2	62.75	62.40	-2	1,496	-0.13%
2021/10/25	2	63.55	0	0.00	62.80	2	1,577	0.13%
2021/10/19	0	0.00	20	60.95	61.20	-20	1,667	-1.20%
2021/10/18	0	0.00	8	59.94	59.70	-8	1,718	-0.47%
2021/10/15	0	0.00	10	59.00	59.10	-10	1,792	-0.56%
2021/10/12	0	0.00	3	60.00	58.90	-3	1,864	-0.16%
2021/10/08	0	0.00	30	61.53	61.00	-30	1,936	-1.55%
2021/10/06	1	60.40	0	0.00	59.70	1	2,070	0.05%
2021/10/04	0	0.00	10	60.30	60.00	-10	2,185	-0.46%
2021/10/01	33	61.31	2	60.80	61.10	31	2,197	1.41%
2021/09/30	0	0.00	4	62.75	62.80	-4	2,190	-0.18%
2021/09/28	4	63.58	14	63.89	65.00	-10	2,177	-0.46%
2021/09/27	1	64.90	2	65.75	64.80	-1	2,161	-0.05%
2021/09/24	4	64.35	0	0.00	65.00	4	2,147	0.19%
2021/09/15	20	63.40	0	0.00	63.50	20	2,142	0.93%
2021/09/14	0	0.00	4	66.50	64.90	-4	2,129	-0.19%
2021/09/13	14	66.53	0	0.00	66.10	14	2,125	0.66%
2021/09/10	2	68.00	0	0.00	67.90	2	2,091	0.10%
2021/09/08	2	66.95	0	0.00	65.40	2	2,091	0.10%
2021/09/07	0.1	68.10	2	68.95	69.00	-1.9	2,079	-0.09%
2021/09/06	12	70.97	3	72.10	68.60	9	2,073	0.43%
2021/09/03	0	0.00	1	69.70	70.90	-1	2,058	-0.05%
2021/09/02	2	71.10	44	71.90	71.80	-42	2,038	-2.06%
2021/09/01	0	0.00	5	71.60	70.30	-5	1,967	-0.25%
2021/08/31	2	69.00	50	69.28	69.60	-48	1,894	-2.53%
2021/08/27	1	66.90	0	0.00	67.00	1	1,864	0.05%
2021/08/26	12	68.48	5	68.50	67.80	7	1,856	0.38%
2021/08/25	0	0.00	10	64.50	65.70	-10	1,801	-0.56%
2021/08/24	3	63.50	0	0.00	63.40	3	1,798	0.17%
2021/08/17	12	61.25	0	0.00	61.40	12	1,792	0.67%
2021/08/11	0	0.00	1	67.10	66.80	-1	1,775	-0.06%
2021/08/10	20	68.90	6	69.57	70.50	14	1,750	0.80%
2021/08/09	32	70.66	0	0.00	70.80	32	1,751	1.83%
2021/08/06	6	71.82	0	0.00	71.00	6	1,752	0.34%
2021/08/05	0	0.00	5	72.20	71.70	-5	1,756	-0.28%
2021/08/04	7	71.11	0	0.00	71.10	7	1,780	0.39%
2021/08/03	2	71.30	1	71.80	72.20	1	1,801	0.06%
2021/08/02	6	70.97	0	0.00	71.10	6	1,795	0.33%
2021/07/30	4	72.03	3	71.90	71.40	1	1,781	0.06%
2021/07/29	2	73.90	13	74.44	72.70	-11	1,752	-0.63%
2021/07/28	32	68.58	1	70.60	70.60	31	1,701	1.82%
2021/07/26	0	0.00	1	72.80	72.30	-1	1,682	-0.06%
2021/07/23	1	70.50	0	0.00	70.20	1	1,684	0.06%
2021/07/22	2	71.65	1	71.40	71.40	1	1,695	0.06%
2021/07/21	4	72.33	6	74.03	73.90	-2	1,638	-0.12%
2021/07/20	1	70.20	0	0.00	70.90	1	1,570	0.06%
2021/07/19	4	71.60	0	0.00	71.90	4	1,557	0.26%
2021/07/16	4	72.10	2	72.50	73.30	2	1,551	0.13%
2021/07/15	1	73.60	32	74.25	74.00	-31	1,518	-2.04%
2021/07/14	0	0.00	2.1	68.66	68.20	-2.1	1,448	-0.14%
2021/07/13	36	68.78	110	73.24	69.50	-74	1,435	-5.15%	大賣/
2021/07/12	1	69.73	2	70.40	70.40	-1	1,340	-0.07%
2021/07/09	2	69.25	41	69.12	70.00	-39	1,272	-3.07%
2021/07/08	1	66.10	30	67.37	67.60	-29	1,256	-2.31%
2021/07/05	0	0.00	30	66.10	66.40	-30	1,498	-2.00%
2021/06/24	0	0.00	30	64.70	64.90	-30	1,620	-1.85%
2021/06/22	0	0.00	1	62.80	63.30	-1	1,613	-0.06%
2021/06/21	1	61.80	1	61.80	62.00	0	1,640	0.00%
2021/06/16	0	0.00	1	63.20	63.40	-1	1,675	-0.06%
2021/06/15	0	0.00	10	64.10	63.70	-10	1,707	-0.59%
2021/06/01	0	0.00	1	56.80	58.70	-1	2,114	-0.05%
2021/05/27	0	0.00	1	55.20	55.20	-1	2,262	-0.04%
2021/05/25	2	55.15	1	55.40	55.50	1	2,351	0.04%
2021/05/21	1	54.30	0	0.00	54.70	1	2,432	0.04%
2021/05/12	11	58.67	1	55.40	56.70	10	2,712	0.37%
2021/05/11	21	61.80	0	0.00	61.50	21	2,706	0.78%
2021/05/06	1	65.00	1	65.70	63.20	0	3,060	0.00%
2021/05/05	1	65.10	1	61.90	64.50	0	3,163	0.00%
2021/05/04	60	61.25	0	0.00	61.80	60	3,147	1.91%
2021/05/03	0	0.00	2	63.40	63.20	-2	3,129	-0.06%
2021/04/29	1	65.50	0	0.00	65.50	1	3,120	0.03%
2021/04/28	0	0.00	1	66.80	66.80	-1	3,109	-0.03%
2021/04/21	0	0.00	10	65.40	65.20	-10	3,144	-0.32%
2021/04/20	0	0.00	10	66.88	66.90	-10	3,152	-0.32%
2021/04/19	20	65.91	0	0.00	66.20	20	3,171	0.63%
2021/04/16	0	0.00	1	62.60	63.40	-1	3,170	-0.03%
2021/04/14	10	62.50	0	0.00	62.80	10	3,259	0.31%
2021/04/13	181	66.08	49	67.32	64.80	132	3,294	4.01%	大買/鉅額交易
2021/04/12	52	68.63	204	69.16	68.80	-152	3,249	-4.68%	大賣/鉅額交易
2021/04/08	4	66.83	0	0.00	67.20	4	3,083	0.13%
2021/04/07	1	67.20	2.1	66.48	66.90	-1.1	3,048	-0.04%
2021/04/01	0	0.00	2	63.70	63.90	-2	3,110	-0.06%
2021/03/31	0	0.00	8	64.30	64.20	-8	3,123	-0.26%
2021/03/30	1	64.80	1	65.10	64.90	0	3,135	0.00%
2021/03/29	3	66.10	1	65.80	65.50	2	3,130	0.06%
2021/03/25	1	63.00	0	0.00	63.80	1	3,124	0.03%
2021/03/24	40	63.45	4	64.43	63.40	36	3,165	1.14%
2021/03/23	12	64.95	3	65.30	64.90	9	3,152	0.29%
2021/03/22	10	65.84	1	65.70	66.10	9	3,137	0.29%
2021/03/19	1	65.10	0	0.00	66.40	1	3,126	0.03%
2021/03/18	0	0.00	3	66.47	66.50	-3	3,100	-0.10%
2021/03/17	10	64.20	5	64.60	64.10	5	3,071	0.16%
2021/03/15	0	0.00	3	66.13	66.60	-3	3,052	-0.10%
2021/03/12	2	66.80	1	67.60	66.60	1	3,041	0.03%
2021/03/11	3	66.53	40	66.72	66.60	-37	2,988	-1.24%
2021/03/10	44	66.43	45	66.78	67.00	-1	2,895	-0.03%
2021/03/08	21	65.38	32	66.22	64.40	-11	2,805	-0.39%
2021/03/05	1	63.00	52	65.75	64.80	-51	2,724	-1.87%
2021/03/04	0	0.00	1	63.00	63.70	-1	2,697	-0.04%
2021/03/03	13	62.65	10.6	66.59	63.40	2.4	2,717	0.09%
2021/03/02	1	63.70	1	63.20	63.80	0	2,651	0.00%
2021/02/26	1	62.90	1	62.20	62.70	0	2,631	0.00%
2021/02/25	2	62.80	52	64.03	62.20	-50	2,625	-1.90%
2021/02/24	1	63.20	7	62.39	62.20	-6	2,613	-0.23%
2021/02/23	3	62.27	0	0.00	63.20	3	2,586	0.12%
2021/02/22	8	62.08	32	63.06	61.90	-24	2,538	-0.95%
2021/02/19	0	0.00	13	60.92	60.90	-13	2,440	-0.53%
2021/02/18	3	57.77	61	60.56	61.00	-58	2,421	-2.40%
2021/01/29	60	53.83	1	53.90	54.40	59	2,165	2.72%
2021/01/28	1	57.20	50	58.34	58.60	-49	1,969	-2.49%
2021/01/27	0	0.00	10	55.00	56.40	-10	1,780	-0.56%
2021/01/22	10	51.20	0	0.00	52.00	10	1,609	0.62%
2021/01/21	13	51.38	0	0.00	51.40	13	1,596	0.81%
2021/01/20	10	51.40	0	0.00	52.10	10	1,582	0.63%
2021/01/15	20	52.00	0	0.00	52.10	20	1,501	1.33%
2021/01/13	15	51.40	0	0.00	52.20	15	1,462	1.03%
2021/01/12	25	52.06	0	0.00	51.90	25	1,440	1.74%
2021/01/11	10	53.50	0	0.00	53.80	10	1,396	0.72%
2021/01/08	5	54.60	0	0.00	54.50	5	1,367	0.37%
2021/01/07	21	55.63	40	59.15	56.50	-19	1,337	-1.42%
2021/01/06	0	0.00	60	56.00	57.60	-60	1,246	-4.81%
2021/01/05	0	0.00	21	54.74	54.50	-21	1,160	-1.81%
2020/12/31	1	52.50	0	0.00	52.50	1	1,106	0.09%
2020/12/28	2	54.20	17.6	53.87	54.50	-15.6	993	-1.57%
2020/12/25	1	53.00	1	52.10	51.70	0	904	0.00%
2020/12/24	0	0.00	3	51.33	51.50	-3	870	-0.34%
2020/12/23	0	0.00	1	49.00	49.50	-1	843	-0.12%
2020/12/22	8	48.67	0	0.00	48.00	8	845	0.95%
2020/12/21	10	49.93	3	49.95	49.95	7	831	0.84%
2020/12/18	6	50.67	30	52.98	50.60	-24	818	-2.93%
2020/12/10	2	52.40	0	0.00	52.00	2	706	0.28%
2020/12/09	0	0.00	1	52.00	52.40	-1	693	-0.14%
2020/12/07	1	49.35	0	0.00	49.40	1	664	0.15%
2020/12/03	15	50.20	1	50.30	50.60	14	644	2.17%
2020/11/30	0	0.00	2	51.50	51.90	-2	651	-0.31%
2020/11/27	5	50.40	20	52.45	51.30	-15	638	-2.35%
2020/11/26	2	51.05	10	50.53	51.10	-8	607	-1.32%
2020/11/25	2	49.20	0	0.00	49.05	2	582	0.34%
2020/11/23	2	48.88	2	49.15	49.10	0	575	0.00%
2020/11/17	3	47.47	0	0.00	47.70	3	501	0.60%
2020/11/16	0	0.00	1	46.70	47.00	-1	491	-0.20%
2020/11/12	10	44.30	2	44.65	44.30	8	514	1.56%
2020/11/09	0	0.00	7	44.89	44.85	-7	523	-1.34%
2020/11/06	0	0.00	6	44.25	44.40	-6	523	-1.15%
2020/11/04	0	0.00	1	43.95	44.00	-1	536	-0.19%
2020/11/03	1	44.00	0	0.00	43.95	1	536	0.19%
2020/10/29	0	0.00	20	43.60	43.75	-20	554	-3.61%
2020/10/26	2	43.40	0	0.00	43.35	2	558	0.36%
2020/10/23	0	0.00	4	43.25	43.25	-4	561	-0.71%
2020/10/22	1	43.15	0	0.00	43.10	1	575	0.17%
2020/10/21	0	0.00	5	43.40	43.30	-5	587	-0.85%
2020/10/12	0	0.00	2	43.10	43.10	-2	658	-0.30%
2020/10/08	0	0.00	10	43.30	43.10	-10	676	-1.48%
2020/10/06	0	0.00	1	43.50	43.25	-1	700	-0.14%
2020/09/25	11	41.20	0	0.00	40.95	11	852	1.29%
2020/09/23	5	43.10	0	0.00	43.10	5	864	0.58%
2020/09/07	1	44.90	0	0.00	44.90	1	994	0.10%
2020/09/04	0	0.00	1	44.50	45.65	-1	1,005	-0.10%
2020/09/02	12	45.48	0	0.00	45.20	12	994	1.21%
2020/08/31	0	0.00	5	45.90	45.55	-5	1,005	-0.50%
2020/08/25	0	0.00	2	43.50	43.20	-2	1,042	-0.19%
2020/08/24	0	0.00	6	43.24	42.90	-6	1,052	-0.57%
2020/08/20	14	42.50	4	43.44	43.80	10	1,070	0.93%
2020/08/19	7	46.43	5	46.50	46.35	2	1,049	0.19%
2020/08/18	0	0.00	1	43.60	43.80	-1	998	-0.10%
2020/08/17	1	43.00	0	0.00	43.35	1	1,023	0.10%
2020/08/12	0	0.00	1	43.00	43.95	-1	1,061	-0.09%
2020/08/11	1	43.15	0	0.00	42.95	1	1,067	0.09%
2020/08/05	12	44.90	6	44.89	44.90	6	1,103	0.54%
2020/07/30	0	0.00	5	44.15	44.20	-5	1,197	-0.42%
2020/07/28	31	42.08	0	0.00	42.10	31	1,208	2.57%
2020/07/27	50	43.66	0	0.00	43.40	50	1,202	4.16%
2020/07/24	21	44.65	1	45.15	44.40	20	1,213	1.65%
2020/07/21	1	47.65	0	0.00	47.15	1	1,176	0.08%
2020/07/20	22	47.40	0	0.00	47.50	22	1,168	1.88%
2020/07/15	20	49.18	0	0.00	49.00	20	1,146	1.74%
2020/07/14	7	49.17	0	0.00	49.15	7	1,133	0.62%
2020/07/10	24	49.72	6	50.60	49.30	18	1,118	1.61%
2020/07/09	4	52.30	0	0.00	52.30	4	1,082	0.37%
2020/07/07	1	52.00	25	53.36	52.00	-24	1,053	-2.28%
2020/07/06	0	0.00	10	52.00	51.90	-10	1,010	-0.99%
2020/07/03	2	51.00	0	0.00	50.90	2	986	0.20%
2020/07/02	2	50.30	0	0.00	50.70	2	971	0.21%
2020/07/01	5	50.24	2	50.95	50.00	3	961	0.31%
2020/06/30	3	50.53	1	50.00	50.60	2	943	0.21%
2020/06/24	0	0.00	3	48.00	48.00	-3	895	-0.33%
2020/06/23	0	0.00	2	48.70	48.70	-2	884	-0.23%
2020/06/22	0	0.00	2	48.60	48.60	-2	880	-0.23%
2020/06/11	10	50.00	0	0.00	50.00	10	859	1.16%
2020/06/10	15	49.88	0	0.00	49.95	15	843	1.78%
2020/06/09	15	50.17	0	0.00	50.20	15	856	1.75%
2020/06/08	1	50.80	0	0.00	50.00	1	850	0.12%
2020/06/05	1	51.50	0	0.00	51.80	1	823	0.12%
2020/06/04	5	51.30	5	51.70	51.40	0	814	0.00%
2020/06/02	15	49.80	0	0.00	49.75	15	767	1.95%
2020/06/01	0	0.00	40	51.56	50.80	-40	742	-5.39%
2020/05/28	0	0.00	2	50.05	49.85	-2	696	-0.29%
2020/05/27	0	0.00	6	49.53	49.20	-6	679	-0.88%
2020/05/26	0	0.00	2	48.95	48.75	-2	658	-0.30%
2020/05/25	0	0.00	11	47.76	48.25	-11	651	-1.69%
2020/05/22	0	0.00	21	47.90	47.35	-21	637	-3.29%
2020/05/21	3	47.52	32	47.56	47.60	-29	610	-4.75%
2020/05/20	2	46.30	3	46.08	46.30	-1	582	-0.17%
2020/05/19	1	44.95	0	0.00	45.15	1	572	0.17%
2020/05/18	0	0.00	1	45.70	44.90	-1	564	-0.18%
2020/05/15	0	0.00	3	45.48	45.80	-3	554	-0.54%
2020/05/14	0	0.00	5	46.60	46.00	-5	536	-0.93%
2020/05/13	0	0.00	6	46.02	46.35	-6	517	-1.16%
2020/05/12	3	46.00	0	0.00	45.90	3	506	0.59%
2020/05/11	2	45.50	10	45.98	46.00	-8	495	-1.61%
2020/05/08	0	0.00	3	44.25	44.75	-3	465	-0.64%
2020/05/07	3	44.50	0	0.00	44.70	3	443	0.68%
2020/05/04	0	0.00	7	42.04	42.30	-7	379	-1.85%
2020/04/30	0	0.00	1	41.90	42.00	-1	376	-0.27%
2020/04/21	2	38.15	0	0.00	38.05	2	368	0.54%
2020/04/17	0	0.00	3	38.95	38.65	-3	382	-0.78%
2020/04/16	0	0.00	1	37.75	38.30	-1	378	-0.26%
2020/04/15	0	0.00	6	37.99	37.80	-6	377	-1.59%
2020/04/14	0	0.00	6	36.70	36.80	-6	374	-1.60%
2020/04/13	6	35.90	10	35.63	35.90	-4	374	-1.07%
2020/04/10	0	0.00	10	34.80	34.80	-10	367	-2.72%
2020/04/08	0	0.00	9	33.90	34.00	-9	366	-2.46%
2020/04/06	1	32.80	0	0.00	33.15	1	362	0.28%
2020/04/01	0	0.00	5	32.55	32.75	-5	363	-1.38%
2020/03/31	2	32.55	0	0.00	32.55	2	364	0.55%
2020/03/30	0	0.00	6	31.67	31.90	-6	363	-1.65%
2020/03/26	3	30.50	1	31.00	31.30	2	362	0.55%
2020/03/25	0	0.00	6	31.10	31.10	-6	359	-1.67%
2020/03/23	2	28.70	0	0.00	28.60	2	353	0.57%
2020/03/19	41	28.79	5	27.90	27.50	36	344	10.46%
2020/03/17	2	30.10	1	30.60	30.55	1	326	0.31%
2020/03/16	17	32.23	0	0.00	32.10	17	319	5.32%
2020/03/13	50	32.65	0	0.00	33.10	50	315	15.85%
2020/03/12	39	36.36	0	0.00	36.15	39	296	13.15%
2020/03/11	3	38.60	0	0.00	38.50	3	288	1.04%
2020/03/02	0	0.00	2	37.80	37.90	-2	280	-0.71%
2020/02/27	20	38.53	0	0.00	38.50	20	282	7.07%
2020/02/25	1	38.50	0	0.00	38.80	1	274	0.36%
2020/02/18	2	39.30	0	0.00	39.00	2	269	0.74%
2020/02/17	1	39.05	2	39.13	39.05	-1	271	-0.38%
2020/02/12	2	38.00	0	0.00	37.95	2	276	0.72%
2020/02/10	0	0.00	1	36.30	36.30	-1	273	-0.37%
2020/02/03	20	36.05	0	0.00	36.50	20	271	7.37%
2020/01/30	1	38.05	1	38.50	37.50	0	263	0.00%
2020/01/10	0	0.00	3	39.85	39.80	-3	242	-1.23%
2020/01/07	10	40.38	0	0.00	40.25	10	239	4.17%
2020/01/06	1	40.65	0	0.00	40.65	1	238	0.42%
2019/12/27	10	40.75	0	0.00	41.10	10	244	4.09%
2019/12/16	0	0.00	1	41.40	41.35	-1	272	-0.37%
2019/12/13	5	40.85	0	0.00	40.55	5	273	1.83%
2019/12/12	3	41.05	0	0.00	40.95	3	281	1.07%
2019/12/10	9	41.02	0	41.40	41.05	9	288	3.11%
2019/12/05	10	41.43	0	0.00	41.60	10	359	2.78%
2019/12/02	6	41.18	0	0.00	41.30	6	555	1.08%
2019/11/27	11	41.70	0	0.00	41.65	11	572	1.92%
2019/11/26	5	41.85	0	0.00	41.95	5	572	0.87%
2019/11/25	1	41.60	0	0.00	41.90	1	571	0.18%
2019/11/21	2	40.90	0	0.00	41.10	2	579	0.35%
2019/11/20	9	41.15	0	0.00	41.15	9	584	1.54%
2019/11/19	4	41.20	0	0.00	41.25	4	591	0.68%
2019/11/14	5	40.55	5	40.69	40.60	0	609	0.00%
2019/11/13	5	41.20	0	0.00	41.15	5	609	0.82%
2019/11/12	11	41.01	0	0.00	41.05	11	611	1.80%
2019/11/11	12	41.25	0	0.00	41.10	12	610	1.97%
2019/11/08	0	0.00	15	41.20	41.35	-15	612	-2.45%
2019/11/07	15	41.03	0	0.00	41.15	15	616	2.43%
2019/11/06	5	41.10	0	0.00	41.05	5	616	0.81%
2019/11/04	10	40.85	0	0.00	40.90	10	624	1.60%
2019/11/01	10	40.80	0	0.00	40.80	10	624	1.60%
2019/10/31	26	40.76	0	0.00	40.80	26	629	4.13%
2019/10/30	10	40.78	0	0.00	40.95	10	629	1.59%
2019/10/22	0	0.00	2	41.85	42.25	-2	646	-0.31%
2019/10/18	0	0.00	0.3	41.20	41.10	-0.3	699	-0.04%
2019/10/17	5	41.15	0	0.00	41.35	5	722	0.69%
2019/10/16	5	41.10	0	0.00	41.10	5	736	0.68%
2019/10/15	0	0.00	2	40.85	40.80	-2	741	-0.27%
2019/10/09	18	40.80	0	0.00	40.80	18	763	2.36%
2019/10/08	15	41.07	0	0.00	41.05	15	774	1.94%
2019/10/07	16	41.50	0	0.00	41.50	16	791	2.02%
2019/10/03	7	41.05	0	0.00	41.70	7	794	0.88%
2019/09/27	10	41.35	0	0.00	41.30	10	802	1.25%
2019/09/26	5	41.85	0	0.00	41.85	5	810	0.62%
2019/09/23	0	0.00	4	42.75	42.80	-4	838	-0.48%
2019/09/20	3	42.15	0	0.00	42.10	3	845	0.35%
2019/09/19	2	42.15	5	42.65	42.10	-3	846	-0.35%
2019/09/17	17	42.15	0	0.00	42.20	17	873	1.95%
2019/09/16	6	42.98	0	0.00	43.00	6	883	0.68%
2019/09/11	14	43.05	0	0.00	43.00	14	956	1.46%
2019/09/10	22	43.81	0	0.00	44.10	22	951	2.31%
2019/09/09	0	0.00	13	46.40	44.70	-13	952	-1.36%
2019/09/06	7	46.70	34	47.36	46.80	-27	933	-2.89%
2019/09/05	8	45.04	60	45.70	46.15	-52	829	-6.27%
2019/09/03	3	42.68	0	0.00	42.60	3	775	0.39%
2019/08/26	5	41.25	0	0.00	41.25	5	778	0.64%
2019/08/19	0	0.00	11	42.91	43.10	-11	790	-1.39%
2019/08/15	5	40.35	0	0.00	41.70	5	818	0.61%
2019/08/13	5	41.25	0	0.00	41.25	5	844	0.59%
2019/08/06	22	40.99	0	0.00	41.90	22	881	2.50%
2019/08/05	20	42.15	0	0.00	42.05	20	887	2.25%
2019/08/02	27	42.85	0	0.00	42.85	27	898	3.00%
2019/07/26	0	0.00	11	44.84	44.80	-11	938	-1.17%
2019/07/24	11	46.00	2	45.80	46.00	9	983	0.92%
2019/07/23	1	45.55	0	0.00	45.70	1	1,045	0.10%
2019/07/22	30	48.08	0	0.00	48.15	30	1,035	2.90%
2019/07/19	20	48.10	0	0.00	47.95	20	1,023	1.95%
2019/07/17	15	47.33	15	47.30	47.55	0	1,049	0.00%
2019/07/16	10	47.75	0	0.00	47.70	10	1,078	0.93%
2019/07/15	0	0.00	15	47.65	48.10	-15	1,114	-1.35%
2019/07/12	0	0.00	10	47.08	47.15	-10	1,121	-0.89%
2019/07/09	10	44.45	0	0.00	44.40	10	1,194	0.84%
2019/07/08	15	44.93	1	45.20	44.90	14	1,223	1.14%
2019/07/05	5	45.05	0	0.00	45.15	5	1,281	0.39%
2019/07/03	5	45.35	0	0.00	45.35	5	1,500	0.33%
2019/07/02	0	0.00	1	46.25	46.30	-1	1,666	-0.06%
2019/07/01	1	45.95	2	45.95	45.85	-1	1,678	-0.06%
2019/06/28	4	45.44	22	45.52	45.10	-18	1,705	-1.06%
2019/06/24	0	0.00	5	45.05	45.05	-5	1,866	-0.27%
2019/06/21	4	44.03	6	45.08	44.00	-2	1,979	-0.10%
2019/06/20	2	43.95	0	0.00	44.00	2	2,008	0.10%
2019/06/19	0	0.00	1	43.45	43.90	-1	2,057	-0.05%
2019/06/18	15	40.10	0	0.00	40.20	15	2,110	0.71%
2019/06/17	36	40.44	1	40.40	40.50	35	2,368	1.48%
2019/06/14	30	40.95	0	0.00	41.05	30	2,555	1.17%
2019/06/12	0	0.00	1	41.60	41.85	-1	2,750	-0.04%
2019/06/10	1	42.05	0	0.00	42.30	1	2,895	0.03%
2019/06/03	0	0.00	5	42.05	41.80	-5	2,905	-0.17%
2019/05/30	0	0.00	5	42.50	42.25	-5	2,910	-0.17%
2019/05/28	2	42.45	1	41.50	42.15	1	2,918	0.03%
2019/05/23	46	41.14	0	0.00	40.80	46	2,976	1.55%
2019/05/22	25	42.16	0	0.00	42.10	25	2,965	0.84%
2019/05/21	1	42.60	1	42.90	43.50	0	2,956	0.00%
2019/05/14	5	43.10	0	0.00	46.20	5	2,939	0.17%
2019/05/13	5	44.70	0	0.00	44.95	5	2,934	0.17%
2019/05/10	1	47.35	1	46.05	45.65	0	2,928	0.00%
2019/05/08	0	0.00	6	49.07	48.80	-6	2,924	-0.21%
2019/05/07	0	0.00	21	49.05	49.00	-21	2,927	-0.72%
2019/05/03	1	48.55	0	0.00	48.55	1	2,939	0.03%
2019/05/02	5	48.75	0	0.00	48.65	5	2,934	0.17%
2019/04/30	0	0.00	17	47.26	47.75	-17	2,919	-0.58%
2019/04/29	89	46.26	4	45.50	45.35	85	2,900	2.93%
2019/04/26	76	49.92	0	0.00	49.45	76	2,842	2.67%
2019/04/25	11	50.70	0	0.00	50.70	11	2,860	0.38%
2019/04/24	3	51.70	3	51.60	51.60	0	2,955	0.00%
2019/04/23	0	0.00	1	52.80	51.60	-1	2,971	-0.03%
2019/04/19	1	50.80	23	50.98	51.00	-22	2,935	-0.75%
2019/04/18	15	52.50	26	52.70	52.50	-11	2,910	-0.38%
2019/04/17	12	53.21	0	0.00	53.10	12	2,919	0.41%
2019/04/16	2	54.90	7	55.06	54.00	-5	2,920	-0.17%
2019/04/15	1	54.40	3	54.40	54.40	-2	2,939	-0.07%
2019/04/12	18	52.89	5	53.84	53.70	13	3,012	0.43%
2019/04/11	12	53.99	0	0.00	53.30	12	3,038	0.39%
2019/04/10	14	55.36	0	0.00	55.10	14	2,992	0.47%
2019/04/09	30	55.81	23	54.37	55.60	7	2,921	0.24%
2019/04/08	4	54.80	130	55.48	57.00	-126	2,785	-4.52%	大賣/鉅額交易
2019/04/03	0	0.00	5	53.30	51.90	-5	2,628	-0.19%
2019/04/01	21	52.33	18	53.19	52.30	3	2,601	0.12%
2019/03/29	1	51.60	14	51.84	52.30	-13	2,556	-0.51%
2019/03/28	4	52.58	22	52.81	51.70	-18	2,544	-0.71%
2019/03/27	2	51.70	4	52.20	52.00	-2	2,554	-0.08%
2019/03/26	16	52.16	67	52.60	51.90	-51	2,516	-2.03%
2019/03/22	6	49.60	35	50.89	49.80	-29	2,420	-1.20%
2019/03/21	1	49.80	33	50.25	50.10	-32	2,383	-1.34%
2019/03/20	1	47.95	85	49.36	49.70	-84	2,303	-3.65%
2019/03/19	6	47.00	16	47.80	48.00	-10	2,032	-0.49%
2019/03/18	7	45.79	72	45.06	45.90	-65	1,833	-3.55%
2019/03/15	0	0.00	22	43.84	43.65	-22	1,676	-1.31%
2019/03/14	14	42.57	12	43.90	42.30	2	1,624	0.12%
2019/03/13	7	42.31	16	42.89	43.25	-9	1,541	-0.58%
2019/03/11	4	41.30	0	0.00	41.20	4	1,492	0.27%
2019/03/07	0	0.00	1	41.20	40.85	-1	1,518	-0.07%
2019/03/05	1	41.90	0	0.00	41.75	1	1,530	0.07%
2019/02/27	0	0.00	2	40.65	41.10	-2	1,564	-0.13%
2019/02/26	13	41.92	32	42.12	41.15	-19	1,561	-1.22%
2019/02/25	24	42.03	4.2	42.15	42.15	19.8	1,518	1.30%
2019/02/22	0.2	40.90	0	0.00	40.90	0.2	1,501	0.01%
2019/02/21	2	41.00	0	0.00	40.95	2	1,501	0.13%
2019/02/19	0	0.00	1	41.75	41.60	-1	1,517	-0.07%
2019/02/15	1	41.30	0	0.00	41.05	1	1,547	0.06%
2019/01/29	19	39.83	0	0.00	40.15	19	1,529	1.24%
2019/01/28	1	41.20	0	0.00	41.10	1	1,509	0.07%
2019/01/18	1	41.95	1	41.80	41.80	0	1,467	0.00%
2019/01/17	5	42.00	11	43.33	41.85	-6	1,467	-0.41%
2019/01/16	10	43.00	48	43.07	43.05	-38	1,434	-2.65%
2019/01/15	10	41.80	5	41.95	41.95	5	1,331	0.38%
2019/01/11	10	41.99	9	41.17	41.15	1	1,303	0.08%
2019/01/09	4	42.13	5	41.61	41.50	-1	1,251	-0.08%
2019/01/08	0	0.00	2	41.45	41.40	-2	1,226	-0.16%
2019/01/07	2	42.08	2	42.43	41.55	0	1,209	0.00%
2019/01/04	16	41.65	41	41.38	42.00	-25	1,148	-2.18%
2019/01/03	3	40.02	7	40.91	40.65	-4	1,075	-0.37%
2019/01/02	0	0.00	1	39.50	39.00	-1	1,029	-0.10%
2018/12/28	2	38.05	0	0.00	38.25	2	1,030	0.19%
2018/12/27	0	0.00	1	38.30	38.20	-1	1,057	-0.09%
2018/12/26	35	38.34	1	37.50	37.80	34	1,058	3.21%
2018/12/25	6	39.51	1	40.00	39.50	5	1,053	0.47%
2018/12/24	1	41.10	0	0.00	41.10	1	1,072	0.09%
2018/12/22	4	41.15	4	40.70	40.70	0	1,138	0.00%
2018/12/21	1	39.95	6	40.90	41.00	-5	1,152	-0.43%
2018/12/20	4	40.71	4	39.60	39.60	0	1,155	0.00%
2018/12/19	2	39.70	2	40.25	40.25	0	1,109	0.00%
2018/12/18	15	38.81	0	0.00	38.70	15	1,113	1.35%
2018/12/17	1	41.35	75	40.20	40.15	-74	1,104	-6.70%
2018/12/14	0	0.00	15	39.67	39.30	-15	1,071	-1.40%
2018/12/13	0	0.00	5	39.00	38.90	-5	1,063	-0.47%
2018/12/12	2	38.00	2	37.70	37.80	0	1,104	0.00%
2018/12/06	10	36.75	3	36.58	36.60	7	1,210	0.58%
2018/12/05	0	0.00	2	37.40	38.00	-2	1,257	-0.16%
2018/12/04	14	39.25	15	39.64	38.50	-1	1,453	-0.07%
2018/12/03	0	0.00	46	38.42	39.00	-46	1,565	-2.94%
2018/11/29	3	37.15	2	36.95	36.95	1	1,669	0.06%
2018/11/28	0	0.00	1	37.60	37.10	-1	1,751	-0.06%
2018/11/27	6	37.28	30	37.46	37.35	-24	1,898	-1.26%
2018/11/26	3	36.58	10	36.60	36.75	-7	1,978	-0.35%
2018/11/22	5	35.40	15	36.25	35.40	-10	2,141	-0.47%
2018/11/21	12	35.52	0	0.00	35.85	12	2,438	0.49%
2018/11/20	18	35.18	0	0.00	35.20	18	2,577	0.70%
2018/11/16	0	0.00	40	35.99	34.80	-40	3,426	-1.17%
2018/11/09	0	0.00	3	32.10	32.10	-3	3,576	-0.08%
2018/11/08	10	32.80	0	0.00	32.80	10	3,571	0.28%
2018/11/06	1	31.95	0	0.00	30.85	1	3,563	0.03%
2018/11/05	3	31.80	3	32.00	31.80	0	3,576	0.00%
2018/10/31	0	0.00	1	30.95	31.00	-1	3,591	-0.03%
2018/10/26	15	29.43	0	0.00	29.50	15	3,618	0.41%
2018/10/25	6	30.28	0	0.00	30.20	6	3,608	0.17%
2018/10/23	15	32.40	2	32.15	32.10	13	3,588	0.36%
2018/10/19	4	32.30	0	0.00	32.70	4	3,579	0.11%
2018/10/12	0	0.00	0.3	33.60	33.60	-0.3	3,573	-0.01%
2018/10/11	6	32.46	1	32.20	32.20	5	3,599	0.14%
2018/10/09	10	35.18	0	0.00	35.30	10	3,571	0.28%
2018/10/05	58	36.43	3	37.65	36.10	55	3,553	1.55%
2018/10/02	1	38.00	1	38.05	38.00	0	3,490	0.00%
2018/10/01	7	37.36	52	37.30	37.55	-45	3,453	-1.30%
2018/09/27	3	40.32	0	0.00	39.55	3	3,339	0.09%
2018/09/26	3	40.78	0	0.00	40.75	3	3,308	0.09%
2018/09/25	2	41.60	2	42.10	41.25	0	3,301	0.00%
2018/09/20	37	40.93	1	40.95	40.70	36	3,264	1.10%
2018/09/19	21	41.96	0	0.00	41.60	21	3,242	0.65%
2018/09/18	8	43.03	6	42.78	42.40	2	3,218	0.06%
2018/09/13	21	41.64	9	41.73	41.25	12	3,219	0.37%
2018/09/12	164	40.61	2	40.90	41.25	162	3,205	5.05%	大買/鉅額交易
2018/09/11	16	41.86	5	41.79	42.00	11	3,171	0.35%
2018/09/10	186	42.03	6	41.23	41.00	180	3,131	5.75%	大買/鉅額交易
2018/09/07	111	46.74	3	45.90	45.00	108	2,932	3.68%	大買/鉅額交易
2018/09/06	2	49.70	2	50.20	49.25	0	2,799	0.00%
2018/09/05	48.1	49.72	10	50.49	49.20	38.1	2,820	1.35%
2018/09/04	7	48.81	10.1	48.90	50.20	-3.1	2,748	-0.11%
2018/09/03	8.2	50.36	15	51.01	49.45	-6.8	2,662	-0.26%
2018/08/31	42	48.79	15.2	48.65	50.70	26.8	2,514	1.07%
2018/08/30	13	49.74	4	49.80	49.50	9	2,420	0.37%
2018/08/29	10	49.65	4	49.73	50.50	6	2,401	0.25%
2018/08/28	23.2	50.50	27	52.04	49.70	-3.8	2,270	-0.17%
2018/08/27	11	49.07	6	49.44	50.40	5	1,967	0.25%
2018/08/24	88	49.66	490	49.59	50.80	-402	1,820	-22.09%	大賣/鉅額交易
2018/08/23	14	48.14	897.3	48.27	48.40	-883.3	1,292	-68.33%	大賣/鉅額交易
2018/08/22	2	43.10	149	43.56	44.00	-147	993	-14.80%	大賣/鉅額交易
2018/08/21	1	42.65	31	43.09	41.80	-30	925	-3.24%
2018/08/20	1	40.70	2	40.85	40.80	-1	838	-0.12%
2018/08/16	5	39.00	0	0.00	39.55	5	951	0.53%
2018/08/14	11	40.05	0	0.00	39.90	11	961	1.14%
2018/08/13	11	39.88	1	40.00	39.50	10	963	1.04%
2018/08/10	5	40.87	4	41.23	40.65	1	955	0.10%
2018/08/09	5	40.64	1	40.70	40.60	4	943	0.42%
2018/08/08	10	40.58	1	40.60	40.55	9	954	0.94%
2018/08/06	0	0.00	6	39.68	39.65	-6	945	-0.63%
2018/08/03	8	39.68	50	39.83	39.75	-42	948	-4.43%
2018/08/02	8	39.09	12	39.23	39.25	-4	936	-0.43%
2018/07/30	2	37.85	0	0.00	37.75	2	962	0.21%
2018/07/24	5	37.95	0	0.00	38.00	5	1,036	0.48%
2018/07/23	6	38.12	0	0.00	37.60	6	1,038	0.58%
2018/07/20	3	38.43	0	0.00	38.40	3	1,042	0.29%
2018/07/19	6	39.28	1	39.10	39.15	5	1,047	0.48%
2018/07/18	0	0.00	2	41.03	40.85	-2	1,062	-0.19%
2018/07/16	0	0.00	1	39.80	39.50	-1	1,086	-0.09%
2018/07/13	1	38.25	0	0.00	38.50	1	1,108	0.09%
2018/07/11	7	37.11	0	0.00	37.40	7	1,136	0.62%
2018/07/05	25	37.99	1	38.00	37.75	24	1,243	1.93%
2018/07/04	4	38.00	0	0.00	38.25	4	1,312	0.30%
2018/07/03	11	38.69	0	0.00	38.40	11	1,348	0.82%
2018/06/29	0	0.00	1	39.30	39.30	-1	1,380	-0.07%
2018/06/28	3	38.90	3	38.93	38.85	0	1,419	0.00%
2018/06/27	1	39.55	0	0.00	39.40	1	1,693	0.06%
2018/06/26	79	39.04	0	0.00	39.75	79	1,826	4.32%
2018/06/25	0	0.00	1	41.25	40.75	-1	1,884	-0.05%
2018/06/22	10	42.71	29	42.76	41.55	-19	2,014	-0.94%
2018/06/21	2	42.05	1	41.85	42.00	1	2,037	0.05%
2018/06/20	9	41.23	2	41.10	41.40	7	2,153	0.33%
2018/06/19	0	0.00	10	41.64	40.70	-10	2,225	-0.45%
2018/06/15	0	0.00	1	40.80	41.00	-1	2,287	-0.04%
2018/06/14	3	40.65	1	40.80	40.80	2	2,326	0.09%
2018/06/13	4	42.73	7	42.64	41.20	-3	2,324	-0.13%
2018/06/11	1	41.55	0	0.00	41.50	1	2,265	0.04%
2018/06/08	1	41.90	11	41.87	41.70	-10	2,280	-0.44%
2018/06/07	6	42.37	1	41.60	41.60	5	2,297	0.22%
2018/06/06	2	41.85	22	42.28	42.50	-20	2,320	-0.86%
2018/06/05	1	40.35	0	0.00	40.35	1	2,337	0.04%
2018/05/31	10	39.60	0	0.00	39.35	10	2,392	0.42%
2018/05/30	30	39.95	0	0.00	39.75	30	2,403	1.25%
2018/05/29	6	42.49	1	43.20	41.20	5	2,453	0.20%
2018/05/28	1	42.00	3	42.02	42.25	-2	2,425	-0.08%
2018/05/25	11	42.53	11	43.10	42.60	0	2,433	0.00%
2018/05/24	1	43.00	35	42.63	43.05	-34	2,428	-1.40%
2018/05/23	2	39.65	0	0.00	39.60	2	2,421	0.08%
2018/05/22	0	0.00	1	39.20	39.05	-1	2,533	-0.04%
2018/05/11	3	39.73	6	39.26	39.00	-3	2,757	-0.11%
2018/05/07	5	38.80	0	0.00	39.80	5	2,908	0.17%
2018/05/04	10	39.05	0	0.00	38.75	10	2,952	0.34%
2018/05/03	5	39.60	0	0.00	39.80	5	3,028	0.17%
2018/05/02	0	0.00	18	40.57	40.30	-18	3,042	-0.59%
2018/04/27	11	36.45	0	0.00	36.60	11	3,017	0.36%
2018/04/26	2	36.50	0	0.00	36.40	2	3,014	0.07%
2018/04/25	0	0.00	1	37.00	37.40	-1	3,009	-0.03%
2018/04/24	27	36.76	0	0.00	36.70	27	3,001	0.90%
2018/04/23	48	38.61	0	0.00	37.40	48	2,986	1.61%
2018/04/20	22	41.23	0	0.00	41.00	22	2,935	0.75%
2018/04/19	14	41.98	6	42.52	41.80	8	2,920	0.27%
2018/04/18	5	41.45	0	0.00	42.00	5	2,888	0.17%
2018/04/17	0	0.00	1	41.70	41.35	-1	2,873	-0.03%
2018/04/16	201	41.78	2	41.95	41.40	199	2,867	6.94%	大買/鉅額交易
2018/04/13	223	41.74	5	41.50	41.40	218	2,881	7.57%	大買/鉅額交易
2018/04/12	205	42.12	8	42.29	42.15	197	2,854	6.90%	大買/鉅額交易
2018/04/11	204	42.16	0	0.00	41.75	204	2,818	7.24%	大買/鉅額交易
2018/04/10	204	43.58	7	42.91	42.55	197	2,785	7.07%	大買/鉅額交易
2018/04/09	5	42.18	0	0.00	42.55	5	2,715	0.18%
2018/04/03	1	41.30	0	0.00	41.60	1	2,680	0.04%
2018/03/31	0	0.00	1	41.85	42.10	-1	2,645	-0.04%
2018/03/30	24	43.52	38	45.33	41.70	-14	2,608	-0.54%
2018/03/29	9	43.97	4	43.68	44.65	5	2,359	0.21%
2018/03/28	5	41.33	12	41.04	42.20	-7	2,225	-0.31%
2018/03/27	33	42.82	22	43.03	41.40	11	2,192	0.50%
2018/03/26	4	42.33	96	41.78	43.00	-92	2,046	-4.49%
2018/03/23	8	40.27	94	39.98	40.25	-86	1,935	-4.44%
2018/03/22	2	40.00	6	39.75	39.75	-4	1,809	-0.22%
2018/03/21	12	38.55	17	38.94	39.00	-5	1,723	-0.29%
2018/03/20	15	37.72	6	37.78	37.80	9	1,642	0.55%
2018/03/16	4	37.11	1	36.95	36.95	3	1,607	0.19%
2018/03/15	5	37.48	8	37.16	37.20	-3	1,600	-0.19%
2018/03/14	10	37.08	8	37.35	37.45	2	1,594	0.13%
2018/03/13	14	37.20	11	37.07	37.30	3	1,577	0.19%
2018/03/12	6	37.57	6	37.60	37.50	0	1,548	0.00%
2018/03/09	3	37.32	23	37.35	37.75	-20	1,512	-1.32%
2018/03/08	0	0.00	2	36.80	36.55	-2	1,456	-0.14%
2018/03/07	0	0.00	11	37.33	36.25	-11	1,446	-0.76%
2018/03/06	18	36.63	0	0.00	37.00	18	1,418	1.27%
2018/03/05	14	36.56	0	0.00	36.70	14	1,393	1.00%
2018/03/01	2	35.65	0	0.00	35.70	2	1,301	0.15%
2018/02/27	1	35.90	0	0.00	35.70	1	1,289	0.08%
2018/02/23	0	0.00	6	37.35	37.30	-6	1,212	-0.49%
2018/02/22	2	37.20	17	38.84	37.50	-15	1,142	-1.31%
2018/02/21	2	37.08	109	37.83	38.20	-107	1,028	-10.41%	大賣/鉅額交易
2018/02/12	0	0.00	1	35.50	35.30	-1	927	-0.11%
2018/02/08	2	33.68	0	0.00	34.00	2	868	0.23%
2018/02/07	5	32.75	0	0.00	32.75	5	847	0.59%
2018/02/06	88	33.26	0	0.00	32.40	88	833	10.56%
2018/02/05	32	33.71	0	0.00	35.00	32	795	4.02%
2018/02/02	5	34.30	2	34.80	34.85	3	781	0.38%
2018/02/01	5	36.04	6	35.42	35.20	-1	776	-0.13%
2018/01/31	1	35.20	3	35.17	35.20	-2	712	-0.28%
2018/01/30	17	34.45	73	34.93	34.25	-56	686	-8.16%
2018/01/29	0	0.00	11	34.45	34.50	-11	631	-1.74%
2018/01/26	4	33.21	24	33.60	33.70	-20	579	-3.45%
2018/01/25	7	32.49	0	0.00	32.35	7	496	1.41%
2018/01/17	0	0.00	0.1	31.00	31.10	-0.1	452	-0.01%
2018/01/10	2	31.65	0	0.00	30.60	2	453	0.44%
2018/01/09	1	31.45	0	0.00	31.55	1	448	0.22%
2018/01/04	0	0.00	23	30.85	30.95	-23	459	-5.01%