上海商銀 (5876)-凱基-市府券商分點個股進出

台股 » 個股 » 上海商銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

上海商銀

(5876)

可現股當沖

股價
40.15
漲跌
▼0.80
漲幅
-1.95%
成交量
15,268張
產業
上市金融類股
489人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

上海商銀 (5876)籌碼相關－凱基-市府券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-市府券商分點個股進出
凱基-市府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
2024/12/17	2	40.15	0	0.00	40.15	2	11,117	0.02%
2024/12/16	0	0.00	7	40.96	40.95	-7	10,950	-0.06%
2024/12/12	0	0.00	6	40.60	40.35	-6	10,765	-0.06%
2024/12/09	0	0.00	5.9	40.20	40.15	-5.9	10,674	-0.06%
2024/12/06	0	0.00	2	39.60	39.90	-2	10,533	-0.02%
2024/12/05	0	0.00	1	39.70	39.30	-1	10,401	-0.01%
2024/12/03	0	0.00	5	39.35	39.55	-5	10,485	-0.05%
2024/12/02	2	39.25	0	0.00	38.70	2	10,405	0.02%
2024/11/29	1	39.25	1	39.70	39.25	0	10,304	0.00%
2024/11/28	0	0.00	3	39.32	39.60	-3	10,132	-0.03%
2024/11/27	0	0.00	31.4	38.48	38.60	-31.4	9,809	-0.32%
2024/11/26	4.4	37.00	4	37.33	37.40	0.4	9,496	0.00%
2024/11/25	21	37.42	0	0.00	37.20	21	9,338	0.23%
2024/11/22	6	38.14	0	0.00	37.85	6	9,006	0.07%
2024/11/21	14	38.68	0	0.00	38.35	14	8,722	0.16%
2024/11/19	6	39.85	5	39.70	39.25	1	8,295	0.01%
2024/11/18	3	39.80	0	0.00	39.60	3	8,072	0.04%
2024/11/14	4	39.65	6	39.52	39.70	-2	7,793	-0.03%
2024/11/13	4	39.30	0	0.00	39.30	4	7,671	0.05%
2024/11/11	13	39.02	2	39.05	39.30	11	7,493	0.15%
2024/11/08	9	39.28	0	0.00	38.90	9	7,426	0.12%
2024/11/07	0	0.00	5	39.30	39.35	-5	7,416	-0.07%
2024/11/06	1	39.20	0	0.00	38.95	1	7,397	0.01%
2024/11/05	5	39.00	0	0.00	39.10	5	7,482	0.07%
2024/10/30	0	0.00	5	39.95	40.05	-5	7,759	-0.06%
2024/10/29	0.1	39.53	20	39.58	39.90	-19.9	7,834	-0.25%
2024/10/28	1	39.10	0	0.00	39.30	1	7,887	0.01%
2024/10/24	1	38.95	1	39.25	39.10	0	7,972	0.00%
2024/10/23	16	39.12	1	39.30	39.00	15	8,045	0.19%
2024/10/22	0	0.00	13	39.44	39.60	-13	8,019	-0.16%
2024/10/21	23	39.17	0	0.00	39.25	23	8,117	0.28%
2024/10/18	0	0.00	16	39.43	39.65	-16	8,241	-0.19%
2024/10/17	1	38.75	0	0.00	39.00	1	8,329	0.01%
2024/10/16	5	38.60	0	0.00	38.75	5	8,648	0.06%
2024/10/15	0	0.00	7	39.20	39.10	-7	8,801	-0.08%
2024/10/14	3	38.50	1	38.50	38.70	2	8,880	0.02%
2024/10/11	0	0.00	2	39.20	38.75	-2	9,053	-0.02%
2024/10/09	16	38.75	0	0.00	38.70	16	9,219	0.17%
2024/10/08	2	39.40	0	0.00	39.10	2	9,392	0.02%
2024/10/07	2	39.53	8	39.70	40.25	-6	9,269	-0.06%
2024/10/04	15	39.07	10	38.90	39.00	5	9,174	0.05%
2024/10/01	10	38.35	0	0.00	38.35	10	8,972	0.11%
2024/09/27	7	39.52	0	0.00	39.20	7	8,820	0.08%
2024/09/24	0	0.00	10	38.80	38.90	-10	8,539	-0.12%
2024/09/23	5	38.55	0	0.00	38.85	5	8,493	0.06%
2024/09/20	2	38.65	2	38.95	38.60	0	8,409	0.00%
2024/09/19	11	38.42	22	39.33	39.45	-11	8,330	-0.13%
2024/09/18	2	38.50	5	38.50	38.50	-3	8,246	-0.04%
2024/09/13	5	38.15	1	38.20	38.20	4	8,241	0.05%
2024/09/12	0	0.00	8	38.39	38.30	-8	8,237	-0.10%
2024/09/11	11	38.13	0	0.00	38.00	11	8,167	0.14%
2024/09/10	2.3	38.46	0	0.00	38.50	2.3	8,059	0.03%
2024/09/09	16	38.22	0	0.00	38.70	16	8,050	0.20%
2024/08/30	1	40.50	0	0.00	40.25	1	7,851	0.01%
2024/08/22	2	40.70	0.1	40.45	40.30	1.9	9,221	0.02%
2024/08/16	0	0.00	1	41.85	41.80	-1	9,939	-0.01%
2024/08/13	0	0.00	0.2	40.45	40.60	-0.2	10,428	0.00%
2024/08/12	0	0.00	0.3	40.30	40.35	-0.3	10,558	0.00%
2024/08/06	0	0.00	8	39.35	39.20	-8	10,429	-0.08%
2024/08/05	7.1	38.42	19	39.20	38.60	-11.9	10,289	-0.12%
2024/08/02	3	40.17	0	0.00	40.60	3	10,108	0.03%
2024/08/01	5	41.10	0	0.00	41.20	5	9,972	0.05%
2024/07/31	11	41.71	0	0.00	41.70	11	9,889	0.11%
2024/07/29	0	0.00	3	41.40	41.55	-3	9,840	-0.03%
2024/07/26	4	41.45	1	41.95	41.70	3	9,765	0.03%
2024/07/23	2	41.65	2	41.95	42.15	0	9,714	0.00%
2024/07/22	6	41.98	0	0.00	41.60	6	9,662	0.06%
2024/07/19	4	42.28	0	0.00	42.20	4	9,459	0.04%
2024/07/17	4	42.95	0	0.00	42.65	4	9,136	0.04%
2024/07/16	7	45.04	0	0.00	45.10	7	8,815	0.08%
2024/07/15	5	44.95	0	0.00	45.00	5	8,719	0.06%
2024/07/12	1	44.50	1	45.00	45.15	0	8,593	0.00%
2024/07/11	11	44.36	0	0.00	44.55	11	8,403	0.13%
2024/07/10	19	44.98	0	0.00	44.50	19	8,251	0.23%
2024/07/09	3	45.75	0	0.00	45.95	3	8,019	0.04%
2024/06/28	0	0.00	8	45.90	46.05	-8	7,849	-0.10%
2024/06/27	1	45.25	0	0.00	45.65	1	7,933	0.01%
2024/06/26	0	45.90	0	0.00	45.70	0	8,263	0.00%
2024/06/25	0.2	45.95	0	0.00	46.15	0.2	8,512	0.00%
2024/06/24	0	0.00	1	45.75	45.85	-1	8,563	-0.01%
2024/06/20	0.2	46.20	0	0.00	46.05	0.2	8,532	0.00%
2024/06/19	3	45.92	0	0.00	46.00	3	8,624	0.03%
2024/06/18	0.2	45.73	0	0.00	45.75	0.2	8,740	0.00%
2024/06/14	0	0.00	10	45.45	45.35	-10	8,940	-0.11%
2024/06/11	1	46.00	0	0.00	45.50	1	9,062	0.01%
2024/06/07	10	46.05	0	0.00	46.20	10	9,047	0.11%
2024/06/03	5	45.30	0	0.00	45.95	5	8,821	0.06%
2024/05/31	0	0.00	6	46.52	46.05	-6	8,494	-0.07%
2024/05/29	13	45.88	0	0.00	45.55	13	7,523	0.17%
2024/05/28	0	0.00	5	46.55	46.50	-5	7,364	-0.07%
2024/05/27	5	46.10	0	0.00	46.00	5	7,305	0.07%
2024/05/24	1	46.45	0	0.00	46.40	1	7,154	0.01%
2024/05/21	0	0.00	5	47.05	47.25	-5	6,474	-0.08%
2024/05/20	0	0.00	1	47.30	47.50	-1	6,319	-0.02%
2024/05/16	0	0.00	1	46.75	46.90	-1	5,821	-0.02%
2024/05/15	0	0.00	4.2	46.41	46.25	-4.2	5,672	-0.07%
2024/05/13	0	0.00	2	46.60	46.85	-2	5,540	-0.04%
2024/05/10	0	0.00	2	46.65	46.90	-2	5,515	-0.04%
2024/04/30	0	0.00	1	46.40	46.45	-1	5,131	-0.02%
2024/04/29	0	0.00	42	46.11	46.40	-42	5,088	-0.83%
2024/04/25	30	45.10	0	0.00	45.20	30	5,001	0.60%
2024/04/22	0	0.00	2	45.45	45.55	-2	5,059	-0.04%
2024/04/19	6	45.18	0	0.00	45.00	6	5,005	0.12%
2024/04/18	10	46.00	0	0.00	46.05	10	4,828	0.21%
2024/04/17	10	45.80	10	46.70	46.40	0	4,808	0.00%
2024/04/10	0	0.00	10	47.50	47.45	-10	4,670	-0.21%
2024/04/01	10	46.75	3	47.75	46.50	7	4,731	0.15%
2024/03/29	0	0.00	0.1	47.60	48.35	-0.1	4,637	0.00%
2024/03/26	0	0.00	14	46.92	47.30	-14	3,971	-0.35%
2024/03/25	0	0.00	3	47.00	46.90	-3	3,980	-0.08%
2024/03/22	3	47.75	5	47.60	47.90	-2	3,981	-0.05%
2024/03/21	3	47.50	7	47.22	47.80	-4	3,893	-0.10%
2024/03/20	0	0.00	5	46.73	46.70	-5	3,810	-0.13%
2024/03/19	0	0.00	5	46.52	46.35	-5	3,718	-0.13%
2024/03/13	0	0.00	2	44.98	45.40	-2	3,384	-0.06%
2024/03/12	2	45.00	0	0.00	45.05	2	3,351	0.06%
2024/03/08	0	0.00	1	44.65	44.75	-1	3,436	-0.03%
2024/03/07	0	0.00	1	44.40	44.70	-1	3,473	-0.03%
2024/03/05	1	44.55	0.2	44.70	44.45	0.8	3,730	0.02%
2024/02/29	0	0.00	1	44.85	45.00	-1	4,205	-0.02%
2024/02/27	0	0.00	1	44.90	44.70	-1	4,284	-0.02%
2024/02/26	0	0.00	2	44.78	44.85	-2	4,361	-0.05%
2024/02/23	0	0.00	2	44.80	44.75	-2	4,406	-0.05%
2024/02/21	0	0.00	2	44.95	44.90	-2	4,528	-0.04%
2024/02/20	0	0.00	0.2	44.85	44.90	-0.2	4,571	0.00%
2024/02/19	0	0.00	13	44.48	44.85	-13	4,645	-0.28%
2024/02/16	0	0.00	2	44.00	44.20	-2	4,721	-0.04%
2024/02/05	2	44.35	0	0.00	44.20	2	4,695	0.04%
2024/01/30	1	44.35	0	0.00	44.30	1	4,700	0.02%
2024/01/19	0.5	44.55	0	0.00	44.70	0.5	5,061	0.01%
2024/01/15	1.2	45.34	0	0.00	45.20	1.2	4,947	0.02%
2023/12/26	0	0.00	0.2	45.65	45.75	-0.2	4,957	0.00%
2023/12/19	3.2	45.26	0	0.00	45.40	3.2	4,875	0.07%
2023/12/13	2	45.75	0.3	45.86	45.65	1.8	4,746	0.04%
2023/12/11	0	0.00	2	45.60	45.85	-2	4,863	-0.04%
2023/12/07	8	45.89	0	0.00	45.70	8	4,865	0.16%
2023/11/29	2	45.60	0.3	45.85	45.30	1.7	4,473	0.04%
2023/11/27	0	0.00	2	46.65	45.75	-2	4,290	-0.05%
2023/11/24	2	46.20	6	46.25	45.55	-4	4,100	-0.10%
2023/11/21	0	0.00	5	46.45	46.30	-5	3,866	-0.13%
2023/11/20	0	0.00	2	45.65	45.95	-2	3,794	-0.05%
2023/11/16	0.2	45.20	0	0.00	45.55	0.2	3,728	0.00%
2023/11/07	0	0.00	10	44.56	44.90	-10	3,722	-0.27%
2023/11/06	0	0.00	5	44.65	44.65	-5	3,685	-0.14%
2023/11/02	0	0.00	1	44.05	44.00	-1	3,571	-0.03%
2023/11/01	3	43.50	5	43.35	43.55	-2	3,518	-0.06%
2023/10/31	0	0.00	2.5	43.01	42.90	-2.5	3,496	-0.07%
2023/10/30	1	43.65	0	0.00	42.70	1	3,504	0.03%
2023/10/26	2	42.60	0	0.00	42.85	2	3,433	0.06%
2023/10/25	0	42.90	0	0.00	43.00	0	3,408	0.00%
2023/10/24	0	0.00	2	42.85	42.95	-2	3,391	-0.06%
2023/10/23	0	0.00	3.3	42.77	42.65	-3.3	3,378	-0.10%
2023/10/20	1	42.65	1	43.15	43.00	0	3,355	0.00%
2023/10/17	5	43.60	0	0.00	43.50	5	3,293	0.15%
2023/10/13	0.2	43.65	0	0.00	43.50	0.2	3,381	0.00%
2023/10/12	0	0.00	1	44.40	44.40	-1	3,372	-0.03%
2023/10/11	1.1	44.07	7	43.96	44.35	-5.9	3,358	-0.18%
2023/10/04	2.3	42.28	13	42.45	42.45	-10.8	3,233	-0.33%
2023/10/03	0	0.00	3	42.80	42.85	-3	3,236	-0.09%
2023/09/26	0.2	42.80	0	0.00	42.60	0.2	3,530	0.01%
2023/09/20	0	43.30	0	0.00	43.55	0	3,540	0.00%
2023/09/19	0	0.00	2	43.50	43.40	-2	3,530	-0.06%
2023/09/14	0	0.00	5	43.10	43.70	-5	3,695	-0.14%
2023/09/11	4	42.33	0	0.00	42.55	4	3,848	0.10%
2023/09/08	0	0.00	1	42.65	42.65	-1	3,842	-0.03%
2023/09/07	10	42.50	8	42.60	42.60	2	3,885	0.05%
2023/09/06	4	42.34	0	0.00	42.20	4	3,886	0.10%
2023/09/04	8	42.85	0	0.00	43.00	8	3,832	0.21%
2023/09/01	0	0.00	5	43.30	43.30	-5	3,882	-0.13%
2023/08/30	4	43.03	0	0.00	42.80	4	3,829	0.10%
2023/08/29	6	42.90	0	0.00	43.20	6	3,868	0.16%
2023/08/25	5	42.35	0	0.00	42.40	5	5,038	0.10%
2023/08/24	5	42.50	0	0.00	42.80	5	5,069	0.10%
2023/08/22	6	42.26	0	0.00	42.20	6	5,221	0.11%
2023/08/18	6	42.05	2	42.30	42.50	4	5,340	0.07%
2023/08/17	1	41.90	0	0.00	42.00	1	5,352	0.02%
2023/08/16	1	42.50	2	42.45	42.35	-1	5,309	-0.02%
2023/08/15	6	42.96	0	0.00	42.95	6	5,328	0.11%
2023/08/11	1.2	43.82	0	0.00	43.75	1.2	5,402	0.02%
2023/08/10	2	43.90	0	0.00	43.85	2	5,421	0.04%
2023/08/07	2	44.05	0	0.00	44.35	2	5,432	0.04%
2023/08/04	0.2	44.05	0	0.00	43.95	0.2	5,476	0.00%
2023/08/02	5	44.10	0	0.00	43.85	5	5,465	0.09%
2023/08/01	0	0.00	1	44.30	44.50	-1	5,460	-0.02%
2023/07/27	1	44.45	1	44.45	44.50	0	5,589	0.00%
2023/07/25	2	43.80	0	0.00	43.85	2	5,673	0.04%
2023/07/19	0	0.00	0.2	44.50	44.30	-0.2	5,683	0.00%
2023/07/11	2	43.50	0	0.00	43.50	2	5,576	0.04%
2023/07/07	2	43.03	0	0.00	43.35	2	5,520	0.04%
2023/06/20	0.2	45.95	0	46.15	45.70	0.2	5,185	0.00%
2023/06/19	0	0.00	1	46.40	46.45	-1	5,079	-0.02%
2023/06/16	1	45.55	0	0.00	45.70	1	5,043	0.02%
2023/06/06	0	0.00	16	46.16	46.25	-16	5,337	-0.30%
2023/06/01	8	45.43	0	0.00	45.45	8	5,281	0.15%
2023/05/31	2	45.15	0	0.00	45.15	2	5,230	0.04%
2023/05/30	1	45.85	0	0.00	46.00	1	4,133	0.02%
2023/05/29	3	45.87	0	0.00	45.85	3	4,106	0.07%
2023/05/26	3	45.73	0	0.00	45.80	3	4,062	0.07%
2023/05/25	3	46.02	0	0.00	45.95	3	3,994	0.08%
2023/05/11	0	0.00	7	46.55	46.50	-7	3,696	-0.19%
2023/05/09	0	0.00	5	46.50	46.50	-5	3,644	-0.14%
2023/05/05	0	0.00	1	46.05	46.20	-1	3,617	-0.03%
2023/05/03	4	45.41	0	0.00	45.50	4	3,585	0.11%
2023/05/02	1	46.10	0	0.00	46.00	1	3,576	0.03%
2023/04/27	10	46.21	0	0.00	46.00	10	3,683	0.27%
2023/04/26	1	46.30	5	46.90	46.80	-4	3,651	-0.11%
2023/04/25	1	46.40	0	0.00	46.50	1	3,620	0.03%
2023/04/24	0	0.00	4	46.70	46.80	-4	3,618	-0.11%
2023/04/21	2	46.20	0	0.00	46.35	2	3,652	0.05%
2023/04/19	2	46.25	0	0.00	46.20	2	3,727	0.05%
2023/04/18	3	46.58	0.2	46.70	46.65	2.8	3,717	0.08%
2023/04/17	0	0.00	1	47.05	47.15	-1	3,734	-0.03%
2023/04/14	0	0.00	3	47.30	47.50	-3	3,787	-0.08%
2023/04/10	0	0.00	1	46.90	46.90	-1	3,831	-0.03%
2023/04/06	2	46.43	0	0.00	46.45	2	3,885	0.05%
2023/03/27	0.1	46.50	0	0.00	46.25	0.1	4,302	0.00%
2023/03/24	1	46.50	0	0.00	46.70	1	4,362	0.02%
2023/03/23	0	0.00	2	47.00	47.00	-2	4,333	-0.05%
2023/03/20	0	0.00	1	45.30	45.15	-1	4,414	-0.02%
2023/03/16	0	0.00	1	44.85	44.75	-1	4,275	-0.02%
2023/03/14	1	44.95	0	0.00	44.55	1	4,320	0.02%
2023/03/13	1	45.30	0	0.00	45.45	1	4,310	0.02%
2023/03/10	2	46.18	0	0.00	45.85	2	4,257	0.05%
2023/03/09	1	47.30	0	0.00	47.30	1	4,265	0.02%
2023/03/08	0	0.00	0.5	47.80	47.80	-0.5	4,446	-0.01%
2023/03/06	0	0.00	4	47.73	47.80	-4	4,598	-0.09%
2023/03/02	2	47.08	1	47.25	47.15	1	4,687	0.02%
2023/03/01	1	47.25	1	47.50	47.45	0	4,730	0.00%
2023/02/24	0	0.00	1	47.60	47.65	-1	4,715	-0.02%
2023/02/23	2	47.68	1	47.90	47.85	1	4,686	0.02%
2023/02/22	2	47.30	2	47.65	47.65	0	4,721	0.00%
2023/02/21	0	0.00	2	47.60	47.80	-2	4,739	-0.04%
2023/02/20	0	0.00	3	47.62	47.80	-3	4,818	-0.06%
2023/02/15	1.4	47.05	1	46.80	46.80	0.4	5,097	0.01%
2023/02/14	2	47.23	2	47.30	47.30	0	5,144	0.00%
2023/02/13	1	46.65	1	47.00	47.15	0	5,237	0.00%
2023/02/08	5	46.90	17	46.74	46.85	-12	5,363	-0.22%
2023/02/07	1	46.65	0	0.00	46.80	1	5,422	0.02%
2023/02/02	2	46.70	2	46.78	46.75	0	5,620	0.00%
2023/01/31	3	47.35	1	46.75	46.60	2	5,647	0.04%
2023/01/30	6	47.64	7	47.89	47.95	-1	5,602	-0.02%
2023/01/17	4	46.80	1	47.05	47.10	3	5,554	0.05%
2023/01/16	0	0.00	6	46.84	46.80	-6	5,560	-0.11%
2023/01/12	0	0.00	5	46.45	46.40	-5	5,790	-0.09%
2023/01/10	0.2	45.85	1	45.90	46.15	-0.8	5,860	-0.01%
2023/01/09	0	0.00	1	46.10	46.25	-1	5,910	-0.02%
2023/01/05	1.6	45.50	0	0.00	45.50	1.6	6,021	0.03%
2022/12/29	5	43.80	5	43.70	43.90	0	6,044	0.00%
2022/12/28	0	0.00	1	44.30	44.15	-1	6,016	-0.02%
2022/12/26	5	44.10	1	44.05	44.05	4	6,042	0.07%
2022/12/23	1	43.85	2	44.15	44.25	-1	6,076	-0.02%
2022/12/22	9	44.04	2	44.35	44.45	7	6,119	0.11%
2022/12/20	5	44.81	5	44.67	44.50	0	6,004	0.00%
2022/12/19	2	47.13	0	0.00	47.00	2	5,745	0.03%
2022/12/14	0	0.00	1	48.30	48.20	-1	5,840	-0.02%
2022/12/07	0	0.00	1	48.10	47.90	-1	5,824	-0.02%
2022/12/06	0	0.00	1	47.20	46.80	-1	5,774	-0.02%
2022/12/05	0.4	47.45	0	47.75	47.05	0.4	5,756	0.01%
2022/12/02	0.1	48.40	0	0.00	48.20	0.1	5,675	0.00%
2022/12/01	1	49.10	0	0.00	48.95	1	5,692	0.02%
2022/11/29	0	0.00	1	47.00	47.80	-1	5,482	-0.02%
2022/11/25	0	0.00	1	46.10	46.50	-1	5,397	-0.02%
2022/11/23	0	0.00	1	45.30	45.80	-1	5,521	-0.02%
2022/11/21	0	44.90	35	44.70	45.10	-35	5,451	-0.64%
2022/11/17	2	45.27	0	0.00	45.35	2	5,402	0.04%
2022/11/16	0	46.20	0	0.00	45.80	0	5,377	0.00%
2022/11/15	3	45.63	1	46.15	46.40	2	5,319	0.04%
2022/11/14	0	0.00	4	46.25	46.00	-4	5,269	-0.08%
2022/11/11	0	45.75	2	45.85	46.00	-2	5,220	-0.04%
2022/11/08	1	45.05	2	45.15	45.30	-1	5,139	-0.02%
2022/11/02	4	45.13	0	0.00	45.60	4	4,947	0.08%
2022/11/01	1	45.95	4	46.05	46.15	-3	4,888	-0.06%
2022/10/31	4	45.33	20	45.34	46.40	-16	4,854	-0.33%
2022/10/27	6	45.85	0	0.00	45.50	6	4,769	0.13%
2022/10/20	0.1	45.96	0	0.00	46.50	0.1	4,563	0.00%
2022/10/14	2	48.05	0	0.00	48.20	2	4,280	0.05%
2022/10/13	1	48.25	1	48.15	48.05	0	4,207	0.00%
2022/10/12	0	0.00	1	47.80	48.05	-1	4,134	-0.02%
2022/09/30	1	49.50	0	0.00	49.20	1	4,186	0.02%
2022/09/29	1	49.10	0	0.00	49.40	1	4,210	0.02%
2022/09/27	2	49.40	0	0.00	49.25	2	4,251	0.05%
2022/09/23	0	0.00	1	49.00	49.70	-1	4,288	-0.02%
2022/09/20	1	48.75	0	0.00	48.70	1	4,298	0.02%
2022/09/12	0	0.00	0.2	49.25	49.55	-0.2	4,472	0.00%
2022/09/08	1	48.70	0.5	48.75	49.25	0.5	4,519	0.01%
2022/09/06	0	0.00	1	49.25	49.55	-1	4,591	-0.02%
2022/09/02	0	0.00	1	48.90	48.65	-1	4,689	-0.02%
2022/09/01	1	48.80	0	0.00	48.65	1	4,709	0.02%
2022/08/30	1.1	49.25	1	49.60	49.45	0.1	4,508	0.00%
2022/08/29	0.2	49.90	0	0.00	49.60	0.2	4,565	0.00%
2022/08/25	0	0.00	0.1	50.40	50.60	-0.1	4,707	0.00%
2022/08/19	1	50.00	3	51.03	51.00	-2	5,456	-0.04%
2022/08/18	2.1	51.09	0	0.00	50.60	2.1	5,492	0.04%
2022/08/16	0.1	51.60	0	0.00	51.90	0.1	5,638	0.00%
2022/08/15	0	0.00	5	52.02	52.00	-5	5,750	-0.09%
2022/08/11	0	0.00	0.2	52.80	53.00	-0.2	5,837	0.00%
2022/08/03	1	49.50	1	49.85	50.10	0	5,867	0.00%
2022/08/02	2	49.55	2	49.90	49.90	0	5,874	0.00%
2022/07/29	0	0.00	1	50.20	50.10	-1	5,896	-0.02%
2022/07/28	1	49.60	1	49.85	49.95	0	5,884	0.00%
2022/07/27	1	49.45	0	0.00	49.90	1	5,873	0.02%
2022/07/21	0.1	48.39	0	0.00	48.55	0.1	5,914	0.00%
2022/07/07	0.1	49.00	0	0.00	49.70	0.1	5,819	0.00%
2022/06/28	0	0.00	1.1	54.43	54.40	-1.1	5,611	-0.02%
2022/06/27	0	0.00	1	54.60	54.30	-1	5,655	-0.02%
2022/06/23	1	54.30	13	53.97	54.00	-12	5,552	-0.22%
2022/06/22	0	0.00	1	53.10	52.90	-1	5,471	-0.02%
2022/06/21	0	0.00	1	53.00	53.10	-1	5,509	-0.02%
2022/06/20	0	0.00	1	52.90	51.80	-1	5,533	-0.02%
2022/06/17	0	0.00	2	52.40	52.20	-2	5,488	-0.04%
2022/06/16	0	0.00	81	53.00	52.50	-81	5,422	-1.49%
2022/06/15	1	52.60	1	52.60	52.30	0	5,447	0.00%
2022/06/14	0	0.00	2	51.70	51.40	-2	5,455	-0.04%
2022/06/13	1	50.70	0.6	50.70	50.70	0.4	5,434	0.01%
2022/06/10	0	0.00	0.1	52.50	52.10	-0.1	5,306	0.00%
2022/06/07	0	0.00	1	52.90	52.60	-1	5,235	-0.02%
2022/06/06	0	0.00	2	52.45	52.50	-2	5,137	-0.04%
2022/06/02	0	0.00	46	52.09	51.90	-46	5,096	-0.90%
2022/06/01	0	0.00	1.1	51.78	51.70	-1.1	5,073	-0.02%
2022/05/30	0	0.00	20	51.59	50.70	-20	4,642	-0.43%
2022/05/27	0	0.00	32	50.86	50.90	-32	4,473	-0.72%
2022/05/26	1	50.20	1	50.00	50.10	0	4,352	0.00%
2022/05/25	0	0.00	15	50.47	49.30	-15	4,375	-0.34%
2022/05/24	0	0.00	8	50.36	50.00	-8	4,233	-0.19%
2022/05/23	0	0.00	2	49.70	49.65	-2	4,095	-0.05%
2022/05/20	0	0.00	1	48.35	48.20	-1	3,976	-0.03%
2022/05/18	0	0.00	40	46.16	47.30	-40	3,844	-1.04%
2022/05/17	0	0.00	5	46.60	46.40	-5	3,852	-0.13%
2022/04/29	0	0.00	5	49.10	49.00	-5	4,131	-0.12%
2022/04/28	0	0.00	30	47.61	48.75	-30	4,160	-0.72%
2022/04/25	0.1	48.63	13	48.95	48.55	-12.9	4,170	-0.31%
2022/04/06	0	0.00	9	50.72	51.00	-9	4,643	-0.19%
2022/03/31	0	0.00	2	50.50	50.20	-2	4,504	-0.04%
2022/03/30	0.2	49.90	4	50.25	50.30	-3.8	4,454	-0.09%
2022/03/23	0.1	49.60	0	0.00	49.85	0.1	4,291	0.00%
2022/03/18	0.4	48.27	1	48.40	48.80	-0.7	4,216	-0.02%
2022/03/14	0	0.00	1	46.20	46.25	-1	4,039	-0.02%
2022/03/11	1	45.90	0	0.00	45.70	1	4,063	0.02%
2022/03/10	0	0.00	4	46.70	46.80	-4	4,069	-0.10%
2022/03/07	2	45.78	0	0.00	45.45	2	3,996	0.05%
2022/03/04	1	46.55	0	0.00	46.90	1	4,060	0.02%
2022/03/03	1	47.15	0	0.00	47.50	1	4,085	0.02%
2022/03/01	0	0.00	8	47.51	47.55	-8	4,115	-0.19%
2022/02/25	1	45.70	100	45.68	45.80	-99	4,078	-2.43%
2022/02/24	11	46.21	0	0.00	46.25	11	3,985	0.28%
2022/02/23	0	0.00	0.2	47.30	47.45	-0.2	3,960	-0.01%
2022/02/22	1	47.45	0	0.00	47.15	1	3,970	0.03%
2022/02/14	20	48.90	0	0.00	49.15	20	4,008	0.50%
2022/02/08	0	0.00	3	48.13	48.80	-3	3,870	-0.08%
2022/02/07	80	47.14	0	0.00	47.95	80	3,825	2.09%
2022/01/25	0	0.00	63	46.67	47.15	-63	3,575	-1.76%
2022/01/21	1	47.55	0	0.00	47.55	1	3,501	0.03%
2022/01/20	2	48.50	0	0.00	48.45	2	3,446	0.06%
2022/01/14	0	0.00	16	49.52	48.60	-16	3,305	-0.48%
2022/01/13	1	48.85	10	50.12	49.65	-9	3,235	-0.28%
2022/01/12	3	49.83	35	49.33	50.00	-32	3,029	-1.06%
2022/01/11	0	0.00	3	48.57	48.70	-3	2,791	-0.11%
2022/01/07	4.2	48.15	3	48.08	48.20	1.2	2,692	0.04%
2022/01/06	0	0.00	4	47.55	47.85	-4	2,628	-0.15%
2021/12/29	0.1	47.25	0	0.00	47.55	0.1	2,698	0.00%
2021/12/28	0	0.00	1	47.45	47.30	-1	2,670	-0.04%
2021/12/22	0	0.00	4	46.70	47.00	-4	2,782	-0.14%
2021/12/21	0	0.00	1	47.55	46.85	-1	2,808	-0.04%
2021/12/20	1	46.50	0	0.00	46.80	1	2,825	0.04%
2021/12/17	4	47.03	1	47.25	47.35	3	2,811	0.11%
2021/12/15	1	46.60	0	0.00	46.85	1	2,861	0.03%
2021/12/14	1	46.70	1	46.95	47.00	0	2,915	0.00%
2021/12/13	0	0.00	12	47.05	47.10	-12	2,955	-0.41%
2021/12/10	1	47.05	0	0.00	47.05	1	3,000	0.03%
2021/12/08	0	0.00	10	47.38	47.80	-10	2,999	-0.33%
2021/12/07	0	0.00	4	47.11	47.50	-4	2,991	-0.13%
2021/12/06	0	0.00	1	47.00	46.80	-1	2,988	-0.03%
2021/12/02	0	0.00	2	46.95	47.00	-2	3,029	-0.07%
2021/12/01	7	46.54	2.4	46.53	46.55	4.6	3,054	0.15%
2021/11/24	4	47.89	22	47.71	47.55	-18	3,150	-0.57%
2021/11/19	0	0.00	25.8	46.64	46.75	-25.8	3,371	-0.77%
2021/11/18	0.2	46.25	23	46.32	46.70	-22.8	3,363	-0.68%
2021/11/17	1	45.30	2	45.80	45.60	-1	3,278	-0.03%
2021/11/16	0	0.00	2	45.80	45.90	-2	3,280	-0.06%
2021/11/15	0	0.00	4	45.50	45.60	-4	3,310	-0.12%
2021/11/05	1	44.40	0	0.00	44.60	1	3,389	0.03%
2021/11/04	0	0.00	2	44.20	44.15	-2	3,384	-0.06%
2021/11/03	0	0.00	4	43.90	44.00	-4	3,409	-0.12%
2021/10/22	0	0.00	8	44.75	44.40	-8	3,636	-0.22%
2021/10/21	0	0.00	2	45.23	44.80	-2	3,687	-0.05%
2021/10/20	0	0.00	1	44.95	44.95	-1	3,678	-0.03%
2021/10/19	0	0.00	1	44.75	44.55	-1	3,676	-0.03%
2021/10/18	1	44.25	0	0.00	44.45	1	3,694	0.03%
2021/10/15	0	0.00	1	44.25	44.45	-1	3,722	-0.03%
2021/10/14	1	43.70	1	43.95	43.70	0	3,714	0.00%
2021/10/12	1	43.00	1	43.70	43.80	0	3,783	0.00%
2021/10/08	1	43.85	0	0.00	43.50	1	3,732	0.03%
2021/10/06	0	0.00	1	43.45	43.30	-1	3,760	-0.03%
2021/10/05	1	42.90	0	0.00	43.10	1	3,751	0.03%
2021/10/01	2	43.25	0	0.00	43.30	2	3,798	0.05%
2021/09/24	2	44.65	0	0.00	44.60	2	3,658	0.05%
2021/09/22	2.2	44.43	0	0.00	43.60	2.2	3,673	0.06%
2021/09/17	0	0.00	1	46.15	45.35	-1	3,597	-0.03%
2021/09/16	0	0.00	4	45.94	46.00	-4	3,548	-0.11%
2021/09/15	0	0.00	1	45.75	45.75	-1	3,481	-0.03%
2021/09/14	0	0.00	432.5	45.46	45.65	-432.5	3,480	-12.43%	大賣/鉅額交易
2021/09/13	3	45.42	5	45.50	45.55	-2	3,495	-0.06%
2021/09/07	0	0.00	2	45.05	45.20	-2	3,569	-0.06%
2021/09/06	0	0.00	10	45.15	45.05	-10	3,537	-0.28%
2021/09/03	0	0.00	14	44.40	44.70	-14	3,495	-0.40%
2021/09/02	1	44.30	0	0.00	43.75	1	3,482	0.03%
2021/08/31	0	0.00	2	44.40	45.00	-2	3,425	-0.06%
2021/08/25	1	41.05	0	0.00	41.25	1	2,934	0.03%
2021/08/23	0	0.00	2	40.80	40.95	-2	2,970	-0.07%
2021/08/19	0	0.00	37	41.30	40.55	-37	3,611	-1.02%
2021/08/10	2	41.60	2	41.45	41.60	0	3,973	0.00%
2021/08/04	1	42.00	0	0.00	42.05	1	4,410	0.02%
2021/07/30	1	41.70	0	0.00	41.75	1	4,537	0.02%
2021/07/28	14	41.70	0	0.00	41.30	14	4,553	0.31%
2021/07/27	10	44.80	0	0.00	44.80	10	4,514	0.22%
2021/07/13	0	0.00	11	45.25	45.40	-11	4,843	-0.23%
2021/07/09	0	0.00	0	45.00	44.95	0	4,863	0.00%
2021/06/25	0	0.00	25	45.17	45.20	-25	5,245	-0.48%
2021/06/24	0	0.00	0	45.00	45.00	0	5,266	0.00%
2021/06/23	0	0.00	23	44.98	45.25	-23	5,318	-0.43%
2021/06/22	0	0.00	1	44.45	44.30	-1	5,296	-0.02%
2021/06/21	3	43.82	0	0.00	43.50	3	5,292	0.06%
2021/06/18	0	0.00	0.1	44.60	44.25	-0.1	5,313	0.00%
2021/06/17	0.1	44.54	0	0.00	44.80	0.1	5,256	0.00%
2021/06/15	10	44.80	0	0.00	45.00	10	5,410	0.18%
2021/06/11	0	0.00	11	44.97	45.05	-11	5,464	-0.20%
2021/06/09	0	0.00	2	45.00	45.00	-2	5,553	-0.04%
2021/06/02	0	0.00	1	45.40	45.50	-1	5,888	-0.02%
2021/06/01	0	0.00	1	45.35	45.35	-1	5,934	-0.02%
2021/05/31	0	0.00	1	45.45	45.40	-1	6,012	-0.02%
2021/05/28	3	44.98	0.3	44.95	45.25	2.7	6,048	0.04%
2021/05/27	2.1	44.00	0	0.00	45.60	2.1	6,010	0.03%
2021/05/26	0	0.00	6	45.25	45.35	-6	5,613	-0.11%
2021/05/25	0.1	44.80	2	45.10	45.20	-1.9	5,631	-0.03%
2021/05/24	0.1	44.00	0	0.00	44.40	0.1	5,561	0.00%
2021/05/21	0	0.00	5	44.30	44.35	-5	5,571	-0.09%
2021/05/19	2	43.25	0	0.00	42.90	2	5,482	0.04%
2021/05/18	0	0.00	42	43.38	43.60	-42	5,446	-0.77%
2021/05/17	2	41.40	0	0.00	41.30	2	5,458	0.04%
2021/05/12	0	0.00	8	43.48	41.50	-8	5,268	-0.15%
2021/05/11	4	44.05	2	43.50	43.40	2	5,080	0.04%
2021/05/10	0	0.00	10	44.65	44.50	-10	5,059	-0.20%
2021/05/06	1	43.40	11	43.49	43.90	-10	5,165	-0.19%
2021/05/05	0	0.00	6	42.70	42.45	-6	5,123	-0.12%
2021/05/04	0	0.00	24	43.16	42.45	-24	5,168	-0.46%
2021/05/03	5	43.15	0	0.00	42.80	5	5,148	0.10%
2021/04/28	0	0.00	8	43.80	43.95	-8	5,160	-0.16%
2021/04/23	0	0.00	3	42.83	43.00	-3	5,228	-0.06%
2021/04/21	10	42.53	0	0.00	42.45	10	5,186	0.19%
2021/04/20	0	0.00	4	42.85	43.00	-4	5,189	-0.08%
2021/04/19	5	42.55	0	0.00	43.00	5	5,194	0.10%
2021/04/16	0	0.00	82	42.40	42.45	-82	5,165	-1.59%
2021/04/15	5	42.00	0.3	42.00	42.15	4.7	5,255	0.09%
2021/04/14	0	0.00	42	42.40	42.40	-42	5,288	-0.79%
2021/04/13	10	42.30	0	0.00	42.10	10	5,275	0.19%
2021/04/09	2	41.25	0	0.00	41.25	2	5,252	0.04%
2021/04/08	0	0.00	0.1	41.50	41.20	-0.1	5,284	0.00%
2021/04/07	0	0.00	2	41.60	41.60	-2	5,366	-0.04%
2021/04/01	2	41.60	1	41.55	41.55	1	5,306	0.02%
2021/03/30	0	0.00	1.2	41.56	41.80	-1.2	5,197	-0.02%
2021/03/29	12	41.19	0	0.00	41.40	12	5,142	0.23%
2021/03/26	5	41.36	0	0.00	41.40	5	5,104	0.10%
2021/03/22	0	0.00	2	40.65	40.50	-2	5,113	-0.04%
2021/03/19	1	40.20	0	0.00	40.40	1	5,137	0.02%
2021/03/17	0	0.00	2	41.20	41.05	-2	5,060	-0.04%
2021/03/15	0.2	41.10	13	41.39	41.25	-12.8	5,112	-0.25%
2021/03/12	0	0.00	2	40.65	41.00	-2	5,124	-0.04%
2021/03/11	0	0.00	2	41.25	40.65	-2	5,153	-0.04%
2021/03/10	2	40.30	0	0.00	40.70	2	5,100	0.04%
2021/03/09	0	40.30	0	0.00	40.45	0	5,044	0.00%
2021/03/05	2	39.15	0	0.00	39.40	2	4,910	0.04%
2021/03/04	2	39.60	0	0.00	39.65	2	5,061	0.04%
2021/02/26	2	39.75	0	0.00	39.90	2	4,912	0.04%
2021/02/25	1	40.40	1	40.35	40.80	0	4,739	0.00%
2021/02/24	0	0.00	1	40.25	39.85	-1	4,709	-0.02%
2021/02/17	1	38.95	0	0.00	39.70	1	4,769	0.02%
2021/02/05	1	38.55	8	38.80	38.75	-7	4,674	-0.15%
2021/02/02	0.2	38.95	0	0.00	38.55	0.2	4,790	0.00%
2021/01/29	2	38.03	0	0.00	37.40	2	4,785	0.04%
2021/01/28	5	38.76	0	0.00	38.25	5	4,680	0.11%
2021/01/22	0.2	39.35	0	0.00	39.00	0.2	4,609	0.00%
2021/01/20	0	0.00	0.5	39.30	39.00	-0.5	4,531	-0.01%
2021/01/19	0	0.00	5	41.30	41.10	-5	4,362	-0.11%
2021/01/18	0	0.00	3	41.40	41.20	-3	4,329	-0.07%
2021/01/14	0	0.00	1	42.00	42.20	-1	4,380	-0.02%
2021/01/13	3	41.80	1	42.20	42.20	2	4,386	0.05%
2021/01/12	3	41.80	1	42.00	42.00	2	4,377	0.05%
2021/01/08	0.3	42.05	1	42.25	42.50	-0.7	4,359	-0.02%
2021/01/07	0	0.00	6	41.45	41.45	-6	4,240	-0.14%
2020/12/31	2.5	41.26	0	0.00	41.10	2.5	4,149	0.06%
2020/12/30	0.3	40.35	11	40.73	41.05	-10.8	4,085	-0.26%
2020/12/29	4	39.95	1	40.15	40.05	3	4,007	0.07%
2020/12/25	4	39.65	0	0.00	39.60	4	4,065	0.10%
2020/12/24	2	39.50	0	0.00	39.55	2	4,090	0.05%
2020/12/23	4	39.50	0	0.00	39.60	4	4,117	0.10%
2020/12/21	0	0.00	10	39.95	40.15	-10	4,328	-0.23%
2020/12/14	1	40.10	0	0.00	39.95	1	4,362	0.02%
2020/12/11	0	0.00	20	39.70	40.00	-20	4,364	-0.46%
2020/12/10	1	38.90	2	39.05	39.05	-1	4,261	-0.02%
2020/12/09	24	38.45	11	38.96	39.15	13	4,238	0.31%
2020/12/08	5	39.10	0	0.00	38.95	5	4,158	0.12%
2020/12/07	1	39.70	0.2	40.20	39.80	0.8	4,116	0.02%
2020/12/04	0	0.00	5	40.30	40.20	-5	4,095	-0.12%
2020/12/02	2	39.40	10	39.40	39.90	-8	4,113	-0.19%
2020/12/01	1	39.35	0	0.00	39.90	1	4,135	0.02%
2020/11/30	1	39.85	10	39.55	39.00	-9	4,131	-0.22%
2020/11/27	2	39.90	0	0.00	39.90	2	3,938	0.05%
2020/11/25	1	40.50	0	0.00	40.15	1	4,011	0.02%
2020/11/24	1	40.35	0	0.00	40.30	1	4,045	0.02%
2020/11/19	2	40.50	0	0.00	40.50	2	4,125	0.05%
2020/11/17	0	0.00	41	40.40	40.60	-41	4,144	-0.99%
2020/11/16	0	0.00	4	40.50	40.50	-4	4,208	-0.10%
2020/11/12	1	39.75	10	39.80	39.80	-9	4,197	-0.21%
2020/11/11	0	0.00	50.6	39.95	40.20	-50.6	4,196	-1.21%
2020/11/10	0	0.00	2	39.65	39.55	-2	4,093	-0.05%
2020/11/09	2	38.90	0	0.00	38.85	2	4,027	0.05%
2020/11/06	2	38.48	0	0.00	38.60	2	3,958	0.05%
2020/11/05	2	38.60	0	0.00	38.60	2	4,000	0.05%
2020/11/03	2	38.10	0	0.00	38.35	2	4,027	0.05%
2020/10/28	5	38.10	3	38.00	38.10	2	3,951	0.05%
2020/10/23	7	38.32	0	0.00	38.20	7	4,040	0.17%
2020/10/15	40	38.30	0	0.00	38.05	40	4,022	0.99%
2020/10/07	0	0.00	1	39.10	39.00	-1	4,156	-0.02%
2020/09/30	2	39.30	0	0.00	38.85	2	4,255	0.05%
2020/09/29	0	0.00	1	39.60	39.10	-1	4,224	-0.02%
2020/09/28	0	0.00	1	39.30	39.40	-1	4,249	-0.02%
2020/09/25	2	38.05	0	0.00	38.40	2	4,276	0.05%
2020/09/24	27	38.05	0	0.00	37.35	27	4,235	0.64%
2020/09/23	4	38.94	1	39.05	38.90	3	4,120	0.07%
2020/09/22	1	39.80	0	0.00	39.50	1	4,105	0.02%
2020/09/21	3	40.47	0	0.00	40.20	3	4,069	0.07%
2020/09/17	12	40.40	0	0.00	40.30	12	4,079	0.29%
2020/09/14	0	0.00	1	40.85	40.90	-1	4,204	-0.02%
2020/09/10	0	0.00	1	40.55	40.35	-1	4,270	-0.02%
2020/09/08	0	0.00	4	41.03	40.80	-4	4,341	-0.09%
2020/09/07	0	0.00	1	40.95	40.90	-1	4,374	-0.02%
2020/09/03	1	41.95	0	0.00	41.80	1	4,380	0.02%
2020/09/02	2	41.25	0	0.00	41.50	2	4,416	0.05%
2020/08/31	5	42.34	3	42.60	41.80	2	4,454	0.04%
2020/08/27	0	0.00	6	41.90	42.00	-6	4,585	-0.13%
2020/08/25	5	42.25	1	42.70	42.35	4	4,657	0.09%
2020/08/21	0	0.00	8	42.36	41.80	-8	4,710	-0.17%
2020/08/20	2	41.65	0	0.00	41.55	2	4,726	0.04%
2020/08/18	30	43.70	0	0.00	43.40	30	4,748	0.63%
2020/08/17	0	0.00	20	44.20	44.35	-20	4,774	-0.42%
2020/08/11	20	43.60	20	44.20	43.40	0	4,824	0.00%
2020/08/07	9	42.90	0	0.00	42.90	9	4,813	0.19%
2020/08/06	0	0.00	2	42.90	43.00	-2	4,802	-0.04%
2020/08/05	3	41.85	0	0.00	41.85	3	4,839	0.06%
2020/07/31	2	42.55	0	0.00	42.35	2	4,847	0.04%
2020/07/30	10	42.40	0	0.00	42.85	10	4,830	0.21%
2020/07/29	11	42.88	0	0.00	42.30	11	4,854	0.23%
2020/07/28	10	42.70	0	0.00	42.55	10	4,915	0.20%
2020/07/27	4	42.80	0	0.00	42.50	4	4,935	0.08%
2020/07/24	40	43.93	0	0.00	43.55	40	4,958	0.81%
2020/07/22	0	0.00	0	45.50	45.00	0	5,046	0.00%
2020/07/17	22	45.13	0	0.00	44.75	22	5,087	0.43%
2020/07/16	20	44.80	0	0.00	44.80	20	5,154	0.39%
2020/07/15	0	0.00	3	47.75	47.75	-3	5,083	-0.06%
2020/07/13	1	47.00	0	0.00	47.00	1	5,064	0.02%
2020/07/09	0	0.00	3	48.25	48.20	-3	5,125	-0.06%
2020/07/08	0	0.00	41	47.68	48.00	-41	5,105	-0.80%
2020/07/01	1	45.90	2	46.08	46.20	-1	5,234	-0.02%
2020/06/30	0	0.00	16	45.65	45.55	-16	5,274	-0.30%
2020/06/29	0	0.00	11	45.00	44.95	-11	5,335	-0.21%
2020/06/19	30	45.15	0	0.00	45.20	30	5,620	0.53%
2020/06/18	5	44.80	0	0.00	45.10	5	5,688	0.09%
2020/06/17	2	45.00	0.2	45.40	45.40	1.8	5,694	0.03%
2020/06/16	0	0.00	2	45.80	45.15	-2	5,842	-0.03%
2020/06/15	23	44.03	0	0.00	44.05	23	6,057	0.38%
2020/06/12	3	44.70	10	44.60	44.50	-7	6,159	-0.11%
2020/06/11	0	0.00	2	46.35	45.40	-2	6,330	-0.03%
2020/06/10	0	0.00	5	46.55	46.75	-5	6,467	-0.08%
2020/06/08	0	0.00	13	45.91	46.00	-13	6,759	-0.19%
2020/06/04	0	0.00	11	45.19	45.10	-11	6,977	-0.16%
2020/06/03	2	44.35	25	44.40	44.75	-23	7,157	-0.32%
2020/06/01	0	0.00	21	43.40	43.50	-21	7,206	-0.29%
2020/05/29	10	42.35	0	0.00	42.80	10	7,149	0.14%
2020/05/28	0	0.00	1	42.00	42.20	-1	7,047	-0.01%
2020/05/27	11	42.81	0	0.00	42.50	11	7,052	0.16%
2020/05/26	20	42.40	10	43.20	42.90	10	7,077	0.14%
2020/05/22	4	43.10	0	0.00	42.55	4	6,994	0.06%
2020/05/21	8	43.16	0	0.00	43.40	8	6,988	0.11%
2020/05/20	0	0.00	16	43.53	43.40	-16	7,017	-0.23%
2020/05/15	0	0.00	3	42.33	42.25	-3	7,038	-0.04%
2020/05/14	10	42.60	13	42.85	42.55	-3	7,001	-0.04%
2020/05/13	1	43.05	0	0.00	43.10	1	6,953	0.01%
2020/05/12	32	43.43	10	44.30	43.45	22	6,996	0.31%
2020/05/11	0	0.00	13	44.29	44.05	-13	6,939	-0.19%
2020/05/08	10	43.90	0	0.00	43.60	10	6,918	0.14%
2020/05/07	0	0.00	11	43.23	43.10	-11	6,909	-0.16%
2020/05/06	0	0.00	1	43.20	42.80	-1	6,911	-0.01%
2020/05/05	0	0.00	2	43.00	43.00	-2	6,930	-0.03%
2020/05/04	16	42.38	3	42.55	42.40	13	6,921	0.19%
2020/04/30	0	0.00	1	44.15	44.15	-1	6,891	-0.01%
2020/04/29	0	0.00	4	43.49	43.70	-4	6,907	-0.06%
2020/04/28	0	0.00	1	42.20	42.80	-1	6,981	-0.01%
2020/04/27	1	41.75	0	0.00	42.10	1	7,119	0.01%
2020/04/24	8	40.50	0	0.00	40.60	8	7,109	0.11%
2020/04/23	5	40.60	0	0.00	40.90	5	7,178	0.07%
2020/04/22	5	40.40	0	0.00	40.75	5	7,152	0.07%
2020/04/21	13	41.20	12	41.35	40.95	1	7,139	0.01%
2020/04/20	2	42.53	0	0.00	42.50	2	7,137	0.03%
2020/04/17	2	43.40	10	43.52	42.70	-8	7,175	-0.11%
2020/04/16	5	42.49	14	42.57	42.35	-9	7,079	-0.13%
2020/04/15	6	43.35	51	43.50	43.20	-45	7,024	-0.64%
2020/04/14	0	0.00	1	41.90	41.95	-1	6,942	-0.01%
2020/04/13	10	40.50	10	41.05	40.70	0	6,880	0.00%
2020/04/10	0	0.00	2	41.03	41.10	-2	6,883	-0.03%
2020/04/09	5	40.69	1	40.45	40.35	4	6,840	0.06%
2020/04/08	1	40.45	2	40.43	40.40	-1	6,811	-0.01%
2020/04/07	1	39.20	0	0.00	39.90	1	6,741	0.01%
2020/04/06	3	38.65	0	0.00	38.65	3	6,706	0.04%
2020/04/01	18	38.73	0	0.00	38.50	18	6,628	0.27%
2020/03/31	6	39.81	1	39.85	39.35	5	6,542	0.08%
2020/03/30	2	38.65	1	38.90	39.55	1	6,435	0.02%
2020/03/27	57	40.45	9	40.72	40.00	48	6,355	0.75%
2020/03/26	3	39.88	0	0.00	40.10	3	6,246	0.05%
2020/03/25	14	40.07	13	40.23	40.60	1	6,339	0.02%
2020/03/24	9	38.41	2	38.90	38.70	7	6,220	0.11%
2020/03/20	1	36.70	0	0.00	37.45	1	6,058	0.02%
2020/03/19	163	35.08	49	36.56	35.00	114	5,875	1.94%	大買/鉅額交易
2020/03/18	4	38.15	2	38.00	38.00	2	5,671	0.04%
2020/03/17	3	38.07	30	37.85	38.25	-27	5,582	-0.48%
2020/03/16	10	40.33	5	39.82	39.60	5	5,376	0.09%
2020/03/13	17	40.79	24	41.11	42.20	-7	5,213	-0.13%
2020/03/12	3	45.27	0	0.00	44.30	3	4,979	0.06%
2020/03/11	2	47.33	0	0.00	47.00	2	4,818	0.04%
2020/03/10	0	0.00	50	46.05	47.40	-50	4,691	-1.07%
2020/03/09	21	47.22	0	0.00	46.10	21	4,548	0.46%
2020/03/06	8	49.83	51	49.99	49.60	-43	4,262	-1.01%
2020/03/02	2	49.45	0	0.00	49.40	2	4,249	0.05%
2020/02/27	0	0.00	1	50.60	50.30	-1	4,411	-0.02%
2020/02/26	9	50.51	0	0.00	50.70	9	4,339	0.21%
2020/02/24	1	50.80	0	0.00	50.90	1	4,293	0.02%
2020/02/21	0.2	52.00	5	52.30	52.00	-4.8	4,260	-0.11%
2020/02/19	0	0.00	2	52.10	52.10	-2	4,226	-0.05%
2020/02/14	0	51.70	0	0.00	51.70	0	4,303	0.00%
2020/02/13	0	0.00	1	51.10	51.60	-1	4,320	-0.02%
2020/02/07	0	0.00	1	50.70	50.80	-1	4,449	-0.02%
2020/02/06	14	51.30	2	51.10	50.60	12	4,507	0.27%
2020/02/05	1	50.20	0	0.00	50.10	1	4,500	0.02%
2020/02/03	1	49.90	1	50.00	49.60	0	4,482	0.00%
2020/01/31	8	50.15	23	50.30	50.00	-15	4,445	-0.34%
2020/01/30	6	50.00	2.3	50.06	50.10	3.7	4,312	0.08%
2020/01/20	0	0.00	2	53.00	53.10	-2	4,140	-0.05%
2020/01/17	0	0.00	2	52.55	52.80	-2	4,099	-0.05%
2020/01/09	0.2	51.10	5	51.30	51.10	-4.9	4,474	-0.11%
2020/01/07	1	51.20	0	0.00	50.90	1	4,518	0.02%
2020/01/06	1	51.90	0	0.00	51.70	1	4,590	0.02%
2020/01/02	10	52.00	0	0.00	52.00	10	4,659	0.21%
2019/12/25	1	52.30	0	0.00	51.90	1	4,858	0.02%
2019/12/24	0	0.00	1	52.70	52.70	-1	4,921	-0.02%
2019/12/23	1	52.10	1	52.50	52.70	0	5,081	0.00%
2019/12/19	1	51.20	0	0.00	51.60	1	5,107	0.02%
2019/12/17	0	0.00	3	51.37	51.60	-3	6,967	-0.04%
2019/12/16	1	51.20	0	0.00	51.00	1	7,076	0.01%
2019/12/13	1	50.60	0	0.00	50.90	1	7,225	0.01%
2019/12/12	1	50.90	15.1	50.49	50.60	-14.1	7,321	-0.19%
2019/12/11	2	50.00	28	50.00	50.00	-26	7,606	-0.34%
2019/12/09	0	0.00	1	50.40	50.30	-1	7,917	-0.01%
2019/12/06	0	0.00	24	50.34	50.30	-24	8,120	-0.30%
2019/12/05	0	0.00	46	50.34	50.30	-46	8,419	-0.55%
2019/12/04	5	49.60	0	0.00	50.00	5	8,757	0.06%
2019/12/03	1	49.45	0	0.00	49.60	1	8,824	0.01%
2019/12/02	1	49.50	21	49.60	49.55	-20	8,996	-0.22%
2019/11/27	0	0.00	10	51.90	51.80	-10	9,041	-0.11%
2019/11/26	0	0.00	1	51.80	51.80	-1	9,091	-0.01%
2019/11/25	0	0.00	34	52.10	51.40	-34	8,950	-0.38%
2019/11/22	0	0.00	2	51.80	51.70	-2	9,172	-0.02%
2019/11/20	0	0.00	30	52.00	52.10	-30	9,471	-0.32%
2019/11/19	38	51.60	1	51.80	52.10	37	9,605	0.39%
2019/11/18	0	0.00	1	51.80	51.80	-1	9,933	-0.01%
2019/11/14	2	51.00	128	51.00	51.50	-126	10,009	-1.26%	大賣/鉅額交易
2019/11/13	2	52.00	120	51.90	51.60	-118	10,077	-1.17%	大賣/鉅額交易
2019/11/12	0	0.00	141	52.64	52.90	-141	10,066	-1.40%	大賣/鉅額交易
2019/11/11	0	0.00	1	52.30	52.50	-1	10,108	-0.01%
2019/11/08	0	0.00	1	53.00	53.00	-1	10,224	-0.01%
2019/11/07	0	0.00	1	53.50	53.40	-1	10,253	-0.01%
2019/11/06	10.1	53.60	7	53.77	53.90	3.1	10,213	0.03%
2019/11/05	10	53.29	8	53.38	53.50	2	10,193	0.02%
2019/11/04	0	0.00	20	52.23	52.40	-20	10,178	-0.20%
2019/11/01	0	0.00	1	52.10	52.10	-1	10,285	-0.01%
2019/10/31	0	0.00	6	52.40	52.50	-6	10,413	-0.06%
2019/10/30	0	0.00	45.2	52.12	52.50	-45.2	10,440	-0.43%
2019/10/29	1.1	51.80	1	52.00	51.80	0.1	10,581	0.00%
2019/10/28	28	51.97	0	0.00	51.90	28	10,597	0.26%
2019/10/25	1	52.00	10	51.90	52.10	-9	10,630	-0.08%
2019/10/24	15	51.49	14	52.09	52.20	1	10,693	0.01%
2019/10/22	10	51.40	9	51.32	51.50	1	10,847	0.01%
2019/10/21	0	0.00	11	51.01	51.20	-11	10,832	-0.10%
2019/10/18	0	0.00	21.2	51.00	51.00	-21.2	10,784	-0.20%
2019/10/15	2	51.70	0	0.00	51.90	2	10,440	0.02%
2019/10/14	0	0.00	2.7	51.41	51.90	-2.7	10,441	-0.03%
2019/10/04	2	51.20	0	0.00	51.60	2	10,342	0.02%
2019/10/01	0	0.00	10	52.60	51.50	-10	10,398	-0.10%
2019/09/27	0	0.00	2	52.50	52.10	-2	10,367	-0.02%
2019/09/25	2	53.15	0	0.00	52.70	2	10,214	0.02%
2019/09/19	0	0.00	10	55.00	55.10	-10	8,339	-0.12%
2019/09/18	2	54.00	5	54.94	54.90	-3	8,170	-0.04%
2019/09/17	2	55.00	0	0.00	54.70	2	8,011	0.02%
2019/09/16	0	0.00	2	55.80	56.00	-2	7,890	-0.03%
2019/09/11	0	0.00	43	54.80	54.80	-43	7,505	-0.57%
2019/09/10	4	53.90	0	0.00	54.00	4	7,398	0.05%
2019/09/09	0	0.00	2	54.35	54.90	-2	7,321	-0.03%
2019/09/06	0	0.00	7	53.13	53.30	-7	7,064	-0.10%
2019/09/05	0	0.00	3	51.10	51.30	-3	6,784	-0.04%
2019/09/04	0	0.00	26	50.96	51.10	-26	6,777	-0.38%
2019/08/29	0	0.00	64	49.25	49.25	-64	6,430	-1.00%
2019/08/27	0	0.00	3	49.65	49.65	-3	6,398	-0.05%
2019/08/26	0	0.00	1	49.60	50.00	-1	6,280	-0.02%
2019/08/23	0	0.00	1	49.90	49.75	-1	6,204	-0.02%
2019/08/22	0	0.00	26.2	48.71	48.70	-26.2	6,189	-0.42%
2019/08/21	3	45.95	42	46.92	47.65	-39	6,519	-0.60%
2019/08/19	2	48.10	5	48.45	48.45	-3	6,588	-0.05%
2019/08/15	64	46.40	0	0.00	46.85	64	6,585	0.97%
2019/08/14	1	47.60	0	0.00	47.10	1	6,618	0.02%
2019/08/13	14	47.03	0	0.00	46.80	14	6,763	0.21%
2019/08/08	0	0.00	1	48.70	48.65	-1	6,678	-0.01%
2019/08/07	5	48.75	0	0.00	48.30	5	6,700	0.07%
2019/08/06	5	48.98	0	0.00	49.05	5	6,675	0.07%
2019/08/05	10	48.46	44	48.66	50.00	-34	6,615	-0.51%
2019/08/02	5	48.80	0	0.00	48.85	5	6,542	0.08%
2019/08/01	10	50.30	0	0.00	50.20	10	6,471	0.15%
2019/07/31	0	0.00	33	50.46	51.40	-33	6,402	-0.52%
2019/07/30	5	51.10	5	51.40	51.40	0	6,237	0.00%
2019/07/29	1	51.90	0	0.00	52.10	1	6,237	0.02%
2019/07/26	84	52.11	1	52.10	51.90	83	6,269	1.32%
2019/07/25	14	51.94	50	53.30	51.70	-36	6,292	-0.57%
2019/07/24	4	54.60	9	54.99	53.50	-5	6,174	-0.08%
2019/07/23	7	55.66	0	0.00	55.30	7	6,101	0.11%
2019/07/22	0	0.00	2	56.05	56.00	-2	6,103	-0.03%
2019/07/18	4	56.20	0	0.00	56.30	4	6,131	0.07%
2019/07/17	0	0.00	4	57.00	57.00	-4	6,151	-0.07%
2019/07/16	5	55.90	0	0.00	56.20	5	6,119	0.08%
2019/07/15	4	56.15	0	0.00	56.20	4	6,102	0.07%
2019/07/10	0	0.00	9	57.17	57.20	-9	6,112	-0.15%
2019/07/09	7	56.00	5	56.20	56.20	2	6,083	0.03%
2019/07/08	5	55.74	0	0.00	56.30	5	6,077	0.08%
2019/07/05	10	56.70	13	56.92	57.40	-3	6,039	-0.05%
2019/07/04	0	0.00	3	56.70	56.60	-3	6,000	-0.05%
2019/07/03	0	0.00	0.2	55.60	55.60	-0.2	6,021	0.00%
2019/07/02	2	55.00	0	0.00	55.30	2	6,044	0.03%
2019/07/01	6	55.87	100	55.40	55.30	-94	6,028	-1.56%
2019/06/28	12	56.50	0	0.00	56.20	12	6,002	0.20%
2019/06/27	0	0.00	7	57.51	57.70	-7	5,974	-0.12%
2019/06/25	10	57.20	0	0.00	57.10	10	6,160	0.16%
2019/06/24	0	0.00	1	57.50	57.50	-1	6,163	-0.02%
2019/06/21	0	0.00	10	57.20	57.40	-10	6,265	-0.16%
2019/06/20	2	57.00	0	0.00	56.80	2	6,275	0.03%
2019/06/19	0	0.00	1	57.10	57.40	-1	6,257	-0.02%
2019/06/18	0	0.00	5	55.88	56.00	-5	6,229	-0.08%
2019/06/17	10	54.66	4	54.73	54.50	6	6,235	0.10%
2019/06/14	3	55.83	0	0.00	56.20	3	6,151	0.05%
2019/06/12	7	56.73	1	56.70	56.10	6	6,180	0.10%
2019/06/06	1	57.50	1	57.40	57.90	0	6,411	0.00%
2019/06/05	0	0.00	1	58.10	57.40	-1	6,509	-0.02%
2019/05/31	0	0.00	21	57.62	58.10	-21	6,590	-0.32%
2019/05/30	1	56.80	5	57.14	57.50	-4	6,664	-0.06%
2019/05/29	1	56.10	1	56.40	56.20	0	7,396	0.00%
2019/05/28	8	55.40	58	55.21	57.40	-50	10,894	-0.46%
2019/05/27	3	55.93	98	56.16	56.80	-95	10,729	-0.89%
2019/05/24	2	56.00	0	0.00	57.80	2	10,925	0.02%
2019/05/23	1	54.50	1	54.70	54.90	0	10,937	0.00%
2019/05/22	2	52.80	2	53.10	53.90	0	11,227	0.00%
2019/05/21	1	52.90	1	53.40	53.80	0	11,442	0.00%
2019/05/20	0	0.00	1	52.00	52.60	-1	11,663	-0.01%
2019/05/15	1	50.90	0	0.00	50.90	1	12,120	0.01%
2019/05/14	0	0.00	1	50.90	50.90	-1	12,395	-0.01%
2019/05/13	0	0.00	1	50.70	50.50	-1	13,097	-0.01%
2019/05/10	1	50.70	1	50.50	50.70	0	13,197	0.00%
2019/05/09	0	0.00	1	49.95	50.30	-1	13,241	-0.01%
2019/05/08	1	49.00	2	50.10	50.30	-1	13,174	-0.01%
2019/05/07	1	49.85	0	0.00	49.80	1	13,292	0.01%
2019/05/06	2	50.18	0	0.00	50.00	2	13,337	0.01%
2019/05/03	3	50.17	4	50.50	50.90	-1	13,339	-0.01%
2019/04/26	5	48.20	0	0.00	48.90	5	13,278	0.04%
2019/04/25	0	0.00	5	48.40	48.35	-5	13,305	-0.04%
2019/04/23	0	0.00	12	48.03	47.95	-12	13,569	-0.09%
2019/04/22	0	0.00	5	48.50	48.20	-5	13,736	-0.04%
2019/04/03	0	0.00	20	47.90	48.00	-20	14,232	-0.14%
2019/04/02	0	0.00	1	48.25	48.15	-1	14,248	-0.01%
2019/03/28	0	0.00	6	47.67	48.00	-6	14,310	-0.04%
2019/03/27	0	0.00	4	47.55	47.55	-4	14,304	-0.03%
2019/03/26	0	0.00	3	47.78	47.90	-3	14,394	-0.02%
2019/03/25	2	46.80	1	46.80	46.95	1	14,359	0.01%
2019/03/22	0	0.00	1	47.55	47.55	-1	14,324	-0.01%
2019/03/20	0	0.00	6	47.67	47.90	-6	14,275	-0.04%
2019/03/19	0	0.00	2	47.45	47.50	-2	14,212	-0.01%
2019/03/18	0	0.00	1	47.40	47.40	-1	14,205	-0.01%
2019/03/15	0	0.00	16	47.26	47.30	-16	14,202	-0.11%
2019/03/14	2	46.63	10	46.86	47.10	-8	14,105	-0.06%
2019/03/13	0	0.00	3	46.13	46.50	-3	14,027	-0.02%
2019/03/12	0.3	45.65	0	0.00	45.50	0.3	13,839	0.00%
2019/03/11	2	44.98	0	0.00	45.10	2	13,800	0.01%
2019/03/08	2	44.90	25	45.23	44.95	-23	13,719	-0.17%
2019/03/07	1	45.50	0	0.00	45.50	1	13,759	0.01%
2019/03/05	13	45.98	0	0.00	46.10	13	13,745	0.09%
2019/03/04	4	45.66	0	0.00	46.10	4	13,664	0.03%
2019/02/27	6	45.26	11	46.28	47.90	-5	12,945	-0.04%
2019/02/26	6	44.88	0	0.00	44.90	6	9,352	0.06%
2019/02/25	24	46.18	82	45.45	45.70	-58	9,048	-0.64%
2019/02/22	2	46.93	21	47.26	47.20	-19	8,648	-0.22%
2019/02/21	6	46.85	5	47.19	47.65	1	8,393	0.01%
2019/02/20	0	0.00	6	46.07	46.30	-6	8,048	-0.07%
2019/02/19	4	45.44	0	0.00	45.20	4	7,864	0.05%
2019/02/18	23	45.24	5	45.38	45.20	18	7,592	0.24%
2019/02/15	2	44.95	0	0.00	45.00	2	7,540	0.03%
2019/02/14	2	45.00	4	45.15	45.05	-2	7,493	-0.03%
2019/02/13	0.2	45.00	0	0.00	45.00	0.2	7,377	0.00%
2019/02/12	4	45.16	11	45.63	44.70	-7	7,076	-0.10%
2019/02/11	2	43.75	7	43.80	43.80	-5	6,348	-0.08%
2019/01/30	0	0.00	15	43.76	43.90	-15	6,475	-0.23%
2019/01/29	0	0.00	33	43.13	43.30	-33	6,470	-0.51%
2019/01/28	1	42.85	1	43.40	43.30	0	6,485	0.00%
2019/01/25	0	0.00	1	43.70	43.70	-1	6,421	-0.02%
2019/01/23	0	0.00	4	43.93	43.95	-4	6,412	-0.06%
2019/01/22	0	0.00	3	43.82	43.85	-3	6,682	-0.04%
2019/01/21	0	43.70	24	43.55	43.75	-24	6,802	-0.35%
2019/01/18	0	0.00	6	43.04	43.15	-6	6,779	-0.09%
2019/01/17	1	43.00	5	43.20	43.05	-4	6,836	-0.06%
2019/01/16	5	42.50	0	0.00	42.60	5	6,917	0.07%
2019/01/15	0	0.00	6	43.20	43.20	-6	6,867	-0.09%
2019/01/14	0	0.00	50	42.40	42.50	-50	6,947	-0.72%
2019/01/11	0	0.00	13	41.43	41.60	-13	7,042	-0.18%
2019/01/10	0	0.00	6	41.06	41.20	-6	6,906	-0.09%
2019/01/09	50	40.42	0	0.00	40.70	50	6,758	0.74%
2019/01/08	0	0.00	1	40.10	39.95	-1	6,606	-0.02%
2019/01/04	1	39.85	2	40.00	40.05	-1	6,568	-0.02%
2019/01/03	5	39.80	2	39.95	40.10	3	6,564	0.05%
2019/01/02	0	0.00	5	40.10	40.10	-5	6,464	-0.08%
2018/12/27	4	40.00	0	0.00	40.15	4	6,359	0.06%
2018/12/26	40	39.93	5	40.00	39.85	35	6,350	0.55%
2018/12/25	0	0.00	1	39.55	39.75	-1	6,330	-0.02%
2018/12/24	1	39.65	0	0.00	39.65	1	6,303	0.02%
2018/12/22	3	39.80	18	39.77	39.70	-15	6,262	-0.24%
2018/12/21	0	0.00	4	40.40	40.40	-4	6,249	-0.06%
2018/12/20	0	0.00	23	40.21	40.25	-23	6,011	-0.38%
2018/12/19	0	0.00	11	40.01	40.15	-11	5,909	-0.19%
2018/12/18	1	39.90	10	39.93	39.80	-9	5,787	-0.16%
2018/12/13	2	39.25	0	0.00	39.65	2	5,676	0.04%
2018/12/07	1	38.70	0	0.00	38.80	1	5,571	0.02%
2018/12/06	32	38.65	12	38.97	38.80	20	5,589	0.36%
2018/12/05	13	38.98	11	39.25	39.05	2	5,529	0.04%
2018/12/03	0	0.00	2	39.60	39.80	-2	5,553	-0.04%
2018/11/30	0	0.00	4	38.90	39.95	-4	5,516	-0.07%
2018/11/29	3	38.75	0	0.00	38.80	3	5,433	0.06%
2018/11/28	4	39.04	0	0.00	39.10	4	5,337	0.07%
2018/11/27	5	39.50	0	0.00	39.60	5	5,276	0.09%
2018/11/26	0	0.00	16	39.78	39.95	-16	5,137	-0.31%
2018/11/23	0	0.00	7	39.31	39.20	-7	5,006	-0.14%
2018/11/20	25	38.85	2	38.85	38.90	23	4,922	0.47%
2018/11/19	20	38.65	5	39.25	39.20	15	4,897	0.31%
2018/11/16	5	39.00	0	0.00	38.55	5	4,834	0.10%
2018/11/15	3	38.93	1	39.00	39.05	2	4,719	0.04%
2018/11/14	123	39.08	1	38.75	39.15	122	4,687	2.60%	大買/鉅額交易
2018/11/13	1	40.10	27	40.79	40.80	-26	4,481	-0.58%
2018/11/12	0	0.00	20	40.26	40.50	-20	4,309	-0.46%
2018/11/09	2	39.60	3	39.65	39.55	-1	4,141	-0.02%
2018/11/08	13	39.70	2	39.95	39.90	11	4,128	0.27%
2018/11/07	3	39.70	40	39.65	39.95	-37	4,057	-0.91%
2018/11/06	8	39.15	38	39.07	38.95	-30	3,813	-0.79%
2018/11/02	0	0.00	29	38.49	38.60	-29	3,639	-0.80%
2018/10/31	0	0.00	35	38.30	38.45	-35	3,506	-1.00%
2018/10/30	7	38.40	62	38.28	38.40	-55	3,406	-1.61%
2018/10/29	0	0.00	175	36.55	37.35	-175	3,056	-5.73%	大賣/鉅額交易
2018/10/26	0	0.00	55	36.30	36.45	-55	2,881	-1.91%
2018/10/25	0	0.00	51	36.24	36.20	-51	2,746	-1.86%
2018/10/24	22	35.96	227	36.09	36.80	-205	2,647	-7.74%	大賣/鉅額交易
2018/10/23	58	36.72	59	36.63	36.55	-1	2,497	-0.04%
2018/10/22	107	37.42	56	37.57	37.35	51	2,391	2.13%	大買/
2018/10/19	70.5	35.04	36	36.48	36.90	34.5	2,126	1.62%