中光電 (5371)-凱基-站前券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
100.5
漲跌
▲2.5
漲幅
+2.55%
成交量
11,690張
產業
上櫃光電類股
494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

中光電 (5371)籌碼相關－凱基-站前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	54	100.02	51	100.34	100.50	3	4,915	0.06%
2024/04/17	76	99.06	60	99.50	98.00	16	4,737	0.34%
2024/04/16	216.2	103.77	79	102.76	96.80	137.2	4,392	3.12%	大買/鉅額交易
2024/04/15	111	104.40	56	106.20	107.50	55	3,770	1.46%	大買/
2024/04/12	25	98.98	42	99.47	98.10	-17	3,413	-0.50%
2024/04/11	67	100.88	66	102.05	98.20	1	3,313	0.03%
2024/04/10	84	98.55	270	98.77	99.70	-186	3,074	-6.05%	大賣/鉅額交易
2024/04/09	21	94.70	41	93.97	92.60	-20	2,603	-0.77%
2024/04/08	37	94.21	242.2	93.91	93.50	-205.2	2,450	-8.37%	大賣/鉅額交易
2024/04/03	54	91.06	121	90.33	92.30	-67	2,261	-2.96%	大賣/
2024/04/02	30.6	87.24	52	87.33	87.80	-21.4	2,029	-1.05%
2024/04/01	18	85.32	36	85.08	86.70	-18	1,818	-0.99%
2024/03/29	25	81.07	40	80.71	80.40	-15	1,573	-0.95%
2024/03/28	33	77.38	9	76.73	78.20	24	1,401	1.71%
2024/03/27	16.3	77.18	15	77.53	76.40	1.3	1,310	0.10%
2024/03/26	9	75.94	23	75.68	74.90	-14	1,231	-1.14%
2024/03/25	2	74.40	1	75.20	74.40	1	1,167	0.09%
2024/03/22	1	73.60	0	0.00	73.80	1	1,201	0.08%
2024/03/21	1	73.80	3	73.70	73.80	-2	1,218	-0.16%
2024/03/20	1	74.10	3.2	74.51	73.70	-2.2	1,205	-0.18%
2024/03/19	0	0.00	5	73.04	72.90	-5	1,161	-0.43%
2024/03/18	2	72.50	1	72.10	72.50	1	1,122	0.09%
2024/03/15	0	0.00	2	71.55	71.10	-2	1,112	-0.18%
2024/03/13	0	71.10	0	0.00	71.50	0	1,096	0.00%
2024/03/08	0	0.00	5	69.66	69.60	-5	1,108	-0.45%
2024/03/07	2	70.35	0	70.80	69.80	2	1,098	0.18%
2024/03/05	1.1	71.00	0	0.00	71.00	1.1	1,116	0.10%
2024/03/04	1	71.80	2	72.00	72.50	-1	1,105	-0.09%
2024/02/27	0	0.00	2	71.50	71.00	-2	1,093	-0.18%
2024/02/26	1	71.80	0	0.00	71.80	1	1,094	0.09%
2024/02/21	0.1	72.70	0	0.00	72.30	0.1	1,133	0.01%
2024/02/20	0	72.20	0	0.00	72.20	0	1,141	0.00%
2024/02/19	2	73.10	0	0.00	73.00	2	1,149	0.17%
2024/02/16	3	73.20	9	73.00	73.30	-6	1,151	-0.52%
2024/01/26	0	0.00	2	72.50	72.50	-2	1,214	-0.16%
2024/01/25	0	0.00	3	72.50	72.20	-3	1,228	-0.24%
2024/01/24	0	0.00	5	73.30	72.70	-5	1,257	-0.40%
2024/01/23	0	0.00	2	71.80	71.60	-2	1,275	-0.16%
2024/01/22	11	71.80	0	0.00	71.80	11	1,280	0.86%
2024/01/19	0	0.00	3	71.87	72.00	-3	1,292	-0.23%
2024/01/18	0	0.00	0.4	72.50	72.40	-0.4	1,308	-0.03%
2024/01/16	0	0.00	1	73.80	73.80	-1	1,298	-0.08%
2024/01/15	0	0.00	4	73.75	73.80	-4	1,295	-0.31%
2024/01/12	2	73.10	1	73.30	73.10	1	1,297	0.08%
2024/01/08	0.3	73.10	4	73.20	73.00	-3.8	1,343	-0.28%
2024/01/05	1	72.50	1	72.80	73.40	0	1,339	0.00%
2024/01/04	2.3	72.69	0	0.00	72.50	2.3	1,329	0.17%
2024/01/03	0	0.00	2	72.00	71.40	-2	1,331	-0.15%
2024/01/02	2	71.50	2	72.00	71.50	0	1,328	0.00%
2023/12/29	2	71.70	9	72.34	71.50	-7	1,340	-0.52%
2023/12/28	1	72.50	1	72.60	72.50	0	1,352	0.00%
2023/12/27	1	71.40	0	71.30	72.00	1	1,361	0.07%
2023/12/26	1	70.70	0	0.00	71.00	1	1,334	0.08%
2023/12/22	1	70.90	0.1	71.50	70.80	0.9	1,338	0.07%
2023/12/21	0	0.00	1.2	71.27	70.70	-1.2	1,336	-0.09%
2023/12/20	2	69.70	0.3	69.67	69.80	1.7	1,317	0.13%
2023/12/19	3	69.00	0.2	68.93	68.60	2.9	1,311	0.22%
2023/12/18	5	71.36	0	0.00	70.70	5	1,288	0.39%
2023/12/15	1	72.50	1.1	73.40	72.50	-0.1	1,305	0.00%
2023/12/14	0	0.00	7.1	73.02	73.70	-7.1	1,379	-0.51%
2023/12/13	8	72.31	4	72.23	72.30	4	1,517	0.26%
2023/12/12	6	71.80	0	0.00	72.10	6	1,707	0.35%
2023/12/07	1	71.70	0	0.00	71.80	1	2,086	0.05%
2023/12/05	0	0.00	24.4	72.41	72.50	-24.4	2,240	-1.09%
2023/12/01	1	73.20	1	73.00	72.90	0	2,423	0.00%
2023/11/30	0	0.00	1	73.30	71.50	-1	2,490	-0.04%
2023/11/29	1	73.80	0	0.00	73.50	1	2,502	0.04%
2023/11/28	0	0.00	1	73.30	73.70	-1	2,530	-0.04%
2023/11/24	3	73.17	1	73.40	72.90	2	2,802	0.07%
2023/11/22	1	72.50	0	0.00	72.40	1	2,991	0.03%
2023/11/21	3	72.80	2	72.85	72.30	1	3,053	0.03%
2023/11/20	2	72.80	2	72.80	73.70	0	3,179	0.00%
2023/11/17	1	72.30	1	72.50	71.80	0	3,340	0.00%
2023/11/10	1	71.10	0	0.00	71.00	1	3,540	0.03%
2023/11/09	0.2	71.60	0	0.00	71.60	0.2	3,568	0.01%
2023/11/07	1.1	71.70	1	71.60	71.70	0.1	3,642	0.00%
2023/11/06	3	70.97	1.1	71.05	70.90	1.9	3,717	0.05%
2023/11/03	2	72.55	5	72.40	72.30	-3	3,775	-0.08%
2023/11/02	5	72.80	1	73.00	72.50	4	3,850	0.10%
2023/10/31	2	74.20	0.5	73.20	73.00	1.5	4,254	0.04%
2023/10/27	0	0.00	1	75.20	74.90	-1	4,630	-0.02%
2023/10/24	1	74.00	0	0.00	74.60	1	4,640	0.02%
2023/10/20	2	73.50	0	0.00	73.90	2	4,656	0.04%
2023/10/19	0	0.00	1	73.30	73.70	-1	4,657	-0.02%
2023/10/18	0.1	72.40	0	0.00	72.40	0.1	4,669	0.00%
2023/10/17	3.1	74.67	1	73.50	73.50	2.1	4,658	0.05%
2023/10/16	4.1	74.60	5	74.76	74.60	-0.9	4,685	-0.02%
2023/10/13	0	0.00	1	76.30	76.40	-1	4,739	-0.02%
2023/10/12	0.1	77.20	0	0.00	77.10	0.1	4,764	0.00%
2023/10/11	2	78.55	4	78.65	77.00	-2	4,786	-0.04%
2023/10/06	3	78.50	0	0.00	78.00	3	4,903	0.06%
2023/10/05	3	78.87	2	79.25	79.10	1	5,048	0.02%
2023/10/04	3	77.77	2	78.05	78.40	1	5,091	0.02%
2023/10/03	7	78.17	5	78.56	78.10	2	5,089	0.04%
2023/10/02	0	0.00	6	78.13	78.40	-6	5,091	-0.12%
2023/09/28	5.1	76.88	9	76.90	76.80	-3.9	5,109	-0.08%
2023/09/27	2	77.50	2.1	77.72	77.70	-0.1	5,098	0.00%
2023/09/21	6.1	80.91	2	79.75	79.70	4.1	5,054	0.08%
2023/09/20	4	81.50	0	0.00	81.30	4	5,044	0.08%
2023/09/19	0	0.00	1.2	84.87	83.30	-1.2	5,024	-0.02%
2023/09/18	3.3	82.82	34.1	84.20	84.20	-30.8	4,951	-0.62%
2023/09/15	20	80.24	20.2	80.41	80.30	-0.2	4,802	0.00%
2023/09/14	25	83.60	8.2	84.35	83.40	16.9	4,636	0.36%
2023/09/13	42	84.07	42.4	83.94	84.20	-0.4	4,574	-0.01%
2023/09/12	6	83.05	11.6	83.31	83.10	-5.6	4,376	-0.13%
2023/09/11	13	81.05	8	81.48	80.50	5	4,310	0.12%
2023/09/08	3.3	83.81	8.2	83.83	83.60	-4.9	4,249	-0.12%
2023/09/07	9	82.49	9	82.99	82.70	0	4,186	0.00%
2023/09/06	9	81.04	10	81.73	82.30	-1	4,134	-0.02%
2023/09/05	3	79.77	12	80.03	80.60	-9	4,061	-0.22%
2023/09/04	8	79.50	7	79.67	79.20	1	4,009	0.02%
2023/09/01	4	78.95	2	79.55	79.20	2	3,973	0.05%
2023/08/31	2.1	79.13	7.1	79.45	79.00	-5	3,974	-0.13%
2023/08/30	21	79.69	26.1	80.43	78.70	-5.1	3,947	-0.13%
2023/08/29	6.1	78.33	12	78.79	79.50	-5.9	3,747	-0.16%
2023/08/28	8	77.89	3	77.57	77.10	5	3,621	0.14%
2023/08/25	3	75.70	8	76.40	76.80	-5	3,589	-0.14%
2023/08/24	21.3	77.27	12	77.64	76.90	9.3	3,563	0.26%
2023/08/23	14.2	76.65	22	77.20	78.40	-7.9	3,451	-0.23%
2023/08/22	2	75.60	2	75.60	75.00	0	3,289	0.00%
2023/08/21	2	75.20	7	75.81	76.20	-5	3,275	-0.15%
2023/08/18	5	77.30	0	0.00	75.80	5	3,293	0.15%
2023/08/17	1	76.40	3	76.47	76.90	-2	3,283	-0.06%
2023/08/16	2.1	75.30	0	0.00	76.50	2.1	3,255	0.06%
2023/08/15	1	74.30	1	75.40	74.60	0	3,237	0.00%
2023/08/14	1	74.50	2	74.70	74.30	-1	3,235	-0.03%
2023/08/11	13	75.25	17	75.79	75.00	-4	3,223	-0.12%
2023/08/10	10	75.81	9	74.57	76.10	1	3,188	0.03%
2023/08/09	19	77.00	23	76.78	77.00	-4	3,130	-0.13%
2023/08/08	8	75.93	16	76.03	76.40	-8	3,068	-0.26%
2023/08/07	57	75.59	41	74.99	76.10	16	3,004	0.53%
2023/08/04	59	76.88	37.1	77.60	79.10	21.9	2,844	0.77%
2023/08/02	17.1	74.63	26.2	74.82	74.50	-9.1	2,665	-0.34%
2023/08/01	83	74.71	77.1	73.81	75.40	5.9	2,543	0.23%
2023/07/31	1	70.70	1	71.50	70.60	0	2,388	0.00%
2023/07/28	2.2	70.81	0	0.00	71.00	2.2	2,414	0.09%
2023/07/27	2	71.70	1	71.80	71.20	1	2,445	0.04%
2023/07/24	1	70.80	0	0.00	70.70	1	2,619	0.04%
2023/07/21	2	71.00	30	70.68	71.90	-28	2,690	-1.04%
2023/07/20	0	0.00	0.1	72.00	71.80	-0.1	2,762	0.00%
2023/07/19	2	72.80	5	72.60	72.30	-3	2,884	-0.10%
2023/07/18	2	73.50	22	73.11	73.50	-20	2,910	-0.69%
2023/07/17	11	71.15	11	72.01	72.00	0	2,923	0.00%
2023/07/14	0	71.70	44	72.00	71.50	-44	2,985	-1.47%
2023/07/13	28.3	74.48	2.1	73.66	72.00	26.2	3,164	0.83%
2023/07/12	24.3	74.22	47	75.53	75.70	-22.8	3,491	-0.65%
2023/07/11	16.1	73.85	0	0.00	74.00	16.1	3,512	0.46%
2023/07/07	0	73.00	0	0.00	74.00	0	3,591	0.00%
2023/07/06	0.1	74.70	1	73.70	74.40	-0.9	3,576	-0.03%
2023/07/05	0.3	74.30	3	74.30	74.50	-2.7	3,547	-0.08%
2023/07/04	0	0.00	10	73.20	73.60	-10	3,519	-0.28%
2023/07/03	1	73.20	0	0.00	73.60	1	3,510	0.03%
2023/06/30	13	73.40	5	72.98	73.20	8	3,521	0.23%
2023/06/28	6	73.57	1	73.30	73.30	5	3,535	0.14%
2023/06/27	12.1	72.37	16	72.28	72.20	-3.9	3,528	-0.11%
2023/06/26	0.1	72.00	3	70.60	72.00	-2.9	3,506	-0.08%
2023/06/21	1.2	71.22	0	0.00	71.30	1.2	3,512	0.03%
2023/06/20	1	71.50	1	71.10	71.00	0	3,525	0.00%
2023/06/19	19.4	71.45	20	72.26	72.30	-0.7	3,571	-0.02%
2023/06/16	4	71.78	0	0.00	71.40	4	3,592	0.11%
2023/06/15	3.2	71.91	0	0.00	72.10	3.2	3,584	0.09%
2023/06/14	0.3	71.50	1	71.40	71.40	-0.7	3,577	-0.02%
2023/06/13	1.1	72.51	0	0.00	72.50	1.1	3,596	0.03%
2023/06/12	9.1	71.93	12	71.99	72.00	-2.9	3,651	-0.08%
2023/06/09	6	73.50	8.1	73.10	73.50	-2.1	3,653	-0.06%
2023/06/08	13	74.40	2	74.90	74.30	11	3,656	0.30%
2023/06/07	0	0.00	0.2	75.90	75.80	-0.2	3,661	-0.01%
2023/06/06	2.1	76.26	1	75.90	75.70	1.1	3,674	0.03%
2023/06/05	1	76.60	1	76.60	76.70	0	3,661	0.00%
2023/06/02	0	0.00	10	75.70	75.80	-10	3,664	-0.27%
2023/06/01	2	75.55	2	75.55	75.50	0	3,675	0.00%
2023/05/31	1	74.70	0	0.00	75.20	1	3,679	0.03%
2023/05/30	1	76.20	2	76.45	74.90	-1	3,668	-0.03%
2023/05/29	0	0.00	2	75.95	76.40	-2	3,654	-0.05%
2023/05/26	2	74.65	3	74.90	74.50	-1	3,691	-0.03%
2023/05/24	10	76.40	2	76.70	75.70	8	3,782	0.21%
2023/05/23	9.1	75.78	8	75.98	76.40	1.1	3,821	0.03%
2023/05/22	3	74.40	0	0.00	74.60	3	3,807	0.08%
2023/05/19	2	74.20	1	74.50	73.50	1	3,839	0.03%
2023/05/18	1.3	74.38	11	74.50	74.50	-9.8	3,883	-0.25%
2023/05/17	1	73.30	2	73.30	73.00	-1	3,888	-0.03%
2023/05/16	0	0.00	1	73.20	73.00	-1	3,888	-0.03%
2023/05/15	2	73.40	0	0.00	73.50	2	3,911	0.05%
2023/05/12	2	72.20	0	0.00	73.50	2	3,922	0.05%
2023/05/11	0.1	72.90	0	0.00	72.90	0.1	3,908	0.00%
2023/05/10	1.3	74.00	0	0.00	73.90	1.3	3,922	0.03%
2023/05/09	35	72.82	24	73.94	72.50	11	3,903	0.28%
2023/05/08	0.3	77.00	4	76.60	76.30	-3.8	3,844	-0.10%
2023/05/05	21	75.92	43	76.22	75.80	-22	3,849	-0.57%
2023/05/04	2	75.10	3	75.00	74.60	-1	3,880	-0.03%
2023/05/03	3.3	75.75	3	76.20	75.40	0.3	3,858	0.01%
2023/05/02	46.3	76.52	43.1	76.39	76.20	3.2	3,855	0.08%
2023/04/28	6	73.98	0	0.00	74.80	6	3,787	0.16%
2023/04/26	21	75.16	21	74.36	74.30	0	3,670	0.00%
2023/04/25	27.3	74.24	39	74.91	73.50	-11.7	3,603	-0.33%
2023/04/24	86.3	77.73	71	77.08	77.60	15.3	3,553	0.43%
2023/04/21	1	74.80	1	75.80	74.80	0	3,492	0.00%
2023/04/20	19	76.98	21	77.72	76.80	-2	3,444	-0.06%
2023/04/19	19	80.34	26.1	80.93	80.10	-7.1	3,371	-0.21%
2023/04/18	46	81.15	70.3	82.68	81.10	-24.3	3,300	-0.74%
2023/04/17	93	82.88	97	82.68	83.20	-4	3,134	-0.13%
2023/04/14	5	75.62	209	76.27	78.20	-204	2,689	-7.58%	大賣/鉅額交易
2023/04/13	2	71.60	3	70.60	71.10	-1	2,527	-0.04%
2023/04/12	1	68.60	1	69.10	69.60	0	2,453	0.00%
2023/04/11	0	0.00	1	68.40	68.20	-1	2,491	-0.04%
2023/04/10	0	0.00	1	67.90	67.90	-1	2,526	-0.04%
2023/04/06	8	67.89	2	68.30	68.50	6	2,680	0.22%
2023/03/31	1	68.90	70	68.32	67.80	-69	2,721	-2.54%
2023/03/30	6	68.70	12	68.63	68.70	-6	2,766	-0.22%
2023/03/29	0	0.00	10.1	68.50	68.20	-10.1	2,748	-0.37%
2023/03/28	0	0.00	0.2	67.20	67.20	-0.2	2,746	-0.01%
2023/03/27	48	68.08	1	68.70	68.20	47	2,728	1.72%
2023/03/24	0	0.00	11	68.38	67.80	-11	2,727	-0.40%
2023/03/23	1	67.80	15	68.05	68.10	-14	2,713	-0.52%
2023/03/22	15	67.81	40	68.23	67.70	-25	2,697	-0.93%
2023/03/21	27	66.64	12	66.70	67.40	15	2,636	0.57%
2023/03/17	0.1	64.60	1	64.40	64.60	-0.9	2,596	-0.03%
2023/03/16	7	64.21	11	64.71	64.10	-4	2,586	-0.15%
2023/03/15	5	67.18	6	67.20	66.30	-1	2,561	-0.04%
2023/03/14	2	65.40	3	65.57	65.60	-1	2,520	-0.04%
2023/03/13	7.4	65.16	12	64.49	64.70	-4.6	2,518	-0.18%
2023/03/10	0	0.00	0.1	64.70	64.50	-0.1	2,513	0.00%
2023/03/09	2	66.40	6	66.13	65.80	-4	2,530	-0.16%
2023/03/08	0	0.00	2	66.05	66.10	-2	2,559	-0.08%
2023/03/07	2	66.20	3	66.37	66.00	-1	2,576	-0.04%
2023/03/06	0.1	65.40	1	65.40	65.60	-0.9	2,577	-0.03%
2023/03/03	3	64.73	13	65.02	64.70	-10	2,597	-0.39%
2023/03/02	13	64.60	0	0.00	64.50	13	2,679	0.49%
2023/03/01	6	63.97	8	64.60	64.40	-2	2,749	-0.07%
2023/02/24	1	64.40	3	64.00	64.60	-2	2,764	-0.07%
2023/02/23	1.1	64.02	7	64.39	63.90	-6	2,776	-0.21%
2023/02/22	1	64.50	6	64.18	65.30	-5	2,855	-0.18%
2023/02/21	22	64.32	15	64.48	64.90	7	2,833	0.25%
2023/02/20	0.1	62.50	1	63.50	63.10	-0.9	2,766	-0.03%
2023/02/17	3	62.33	25	62.18	63.00	-22	2,746	-0.80%
2023/02/16	26	62.01	8	61.85	62.40	18	2,719	0.66%
2023/02/15	0	60.20	0	0.00	60.20	0	2,676	0.00%
2023/02/14	6	60.65	0	0.00	60.50	6	2,671	0.22%
2023/02/13	7	60.17	5	60.12	60.20	2	2,692	0.07%
2023/02/10	160	59.49	14	59.66	59.20	146	2,707	5.39%	大買/鉅額交易
2023/02/09	2	60.10	4	60.45	60.00	-2	2,765	-0.07%
2023/02/08	8	60.74	8	61.40	60.60	0	2,797	0.00%
2023/02/07	2	60.75	1	60.50	60.60	1	2,890	0.03%
2023/02/06	4	60.83	6	60.73	60.40	-2	2,959	-0.07%
2023/02/03	13	61.00	17	61.66	60.50	-4	2,978	-0.13%
2023/02/02	17	61.52	2.4	61.09	61.50	14.6	2,929	0.50%
2023/02/01	3	58.77	0	0.00	58.80	3	2,827	0.11%
2023/01/31	1	58.50	9	58.33	58.70	-8	2,810	-0.28%
2023/01/30	1	56.90	13	57.22	57.50	-12	2,780	-0.43%
2023/01/17	2	56.00	0	0.00	56.30	2	2,783	0.07%
2023/01/16	0.1	56.20	0	0.00	56.10	0.1	2,789	0.00%
2023/01/13	0	0.00	2	56.30	56.00	-2	2,791	-0.07%
2023/01/12	16.4	57.16	0	0.00	56.70	16.4	2,790	0.59%
2023/01/11	1	57.30	4	58.35	58.70	-3	2,752	-0.11%
2023/01/10	0	0.00	1	57.60	57.50	-1	2,684	-0.04%
2023/01/09	0	0.00	6	58.03	58.10	-6	2,682	-0.22%
2023/01/06	4	57.85	0	0.00	58.20	4	2,668	0.15%
2023/01/05	2	57.85	7	58.04	58.00	-5	2,665	-0.19%
2023/01/04	3.1	57.43	6	57.37	57.40	-3	2,636	-0.11%
2023/01/03	1	56.40	0	0.00	57.00	1	2,633	0.04%
2022/12/30	5.1	57.53	2	57.25	56.90	3.1	2,621	0.12%
2022/12/29	58.1	56.87	62	56.85	56.90	-4	2,588	-0.15%
2022/12/28	2	57.20	38	56.65	56.40	-36	2,519	-1.43%
2022/12/27	10.2	58.22	3	57.47	57.00	7.2	2,483	0.29%
2022/12/26	20	57.83	12	57.41	57.70	8	2,430	0.33%
2022/12/23	7	55.09	10	55.14	55.00	-3	2,341	-0.13%
2022/12/22	49	55.26	56	55.51	55.20	-7	2,307	-0.30%
2022/12/20	0.3	52.40	2	54.30	52.60	-1.8	2,277	-0.08%
2022/12/16	4	54.80	0	0.00	54.80	4	2,298	0.17%
2022/12/15	0	0.00	59	55.63	55.70	-59	2,294	-2.57%
2022/12/14	9	55.24	0	0.00	55.30	9	2,302	0.39%
2022/12/12	4.3	55.04	5	55.30	55.60	-0.8	2,301	-0.03%
2022/12/09	0.2	56.00	1	57.00	56.00	-0.8	2,302	-0.04%
2022/12/08	0	0.00	1.2	56.55	56.50	-1.2	2,310	-0.05%
2022/12/07	1.1	57.32	0	0.00	56.10	1.1	2,328	0.05%
2022/12/06	0.1	57.10	0	0.00	57.10	0.1	2,392	0.00%
2022/12/05	8	58.68	3	58.67	58.60	5	2,388	0.21%
2022/12/02	3	58.00	0	0.00	58.20	3	2,367	0.13%
2022/12/01	3	58.27	2	58.45	58.40	1	2,362	0.04%
2022/11/30	2	57.40	5	57.60	57.60	-3	2,366	-0.13%
2022/11/29	0.1	57.00	18	56.70	57.00	-17.9	2,331	-0.77%
2022/11/28	5	56.50	1	56.70	56.50	4	2,362	0.17%
2022/11/25	5.1	56.32	2	56.00	56.00	3.1	2,499	0.12%
2022/11/24	102.1	57.21	52	57.43	57.30	50.1	2,477	2.02%	大買/
2022/11/23	2	55.15	7	56.30	56.60	-5	2,415	-0.21%
2022/11/22	3	55.20	6	55.40	54.80	-3	2,360	-0.13%
2022/11/21	26.2	55.34	8	55.08	55.00	18.2	2,335	0.78%
2022/11/18	15.1	56.92	10	57.19	57.30	5.1	2,281	0.22%
2022/11/17	20	55.44	24	55.69	55.70	-4	2,147	-0.19%
2022/11/16	10	54.87	1	55.00	54.70	9	2,166	0.42%
2022/11/15	2	54.30	1	54.80	54.60	1	2,181	0.05%
2022/11/14	0	0.00	1	54.30	54.50	-1	2,205	-0.05%
2022/11/11	7.7	53.77	5	53.98	53.50	2.7	2,253	0.12%
2022/11/10	1	54.10	5	54.20	54.10	-4	2,351	-0.17%
2022/11/09	1	54.90	4	54.90	54.90	-3	2,404	-0.12%
2022/11/08	11	54.37	4	54.58	53.80	7	2,474	0.28%
2022/11/07	4	55.10	3	55.23	54.90	1	2,972	0.03%
2022/11/04	7	53.97	3	54.20	54.30	4	2,977	0.13%
2022/11/03	47	54.60	20	54.34	54.90	27	3,056	0.88%
2022/11/02	22	51.75	7	52.73	53.50	15	2,958	0.51%
2022/11/01	2	50.85	2	51.10	50.70	0	2,919	0.00%
2022/10/31	0	0.00	5	49.33	50.00	-5	2,938	-0.17%
2022/10/28	8	48.92	0	0.00	48.45	8	2,991	0.27%
2022/10/27	5	48.97	5	49.21	49.40	0	3,025	0.00%
2022/10/26	1.2	47.90	0	0.00	48.40	1.2	3,066	0.04%
2022/10/25	2	47.95	3	48.50	47.95	-1	3,090	-0.03%
2022/10/24	0	0.00	2	49.45	49.45	-2	3,132	-0.06%
2022/10/21	0	0.00	1	50.00	50.00	-1	3,158	-0.03%
2022/10/20	1	49.95	11	49.91	50.10	-10	3,280	-0.30%
2022/10/19	14	52.46	0	0.00	51.20	14	3,389	0.41%
2022/10/18	1	51.10	0	0.00	52.00	1	3,420	0.03%
2022/10/17	0.1	51.00	0	0.00	51.00	0.1	3,503	0.00%
2022/10/14	0.1	51.40	0	0.00	51.40	0.1	3,582	0.00%
2022/10/13	6	49.53	1	49.20	49.10	5	3,604	0.14%
2022/10/11	1	53.50	0	0.00	52.60	1	3,711	0.03%
2022/10/04	0	0.00	6	55.33	55.70	-6	3,790	-0.16%
2022/10/03	2	54.80	0	0.00	54.00	2	3,794	0.05%
2022/09/30	0.1	55.40	0	0.00	55.40	0.1	3,810	0.00%
2022/09/28	0	0.00	1	53.50	52.60	-1	3,822	-0.03%
2022/09/27	0	0.00	1	55.60	55.80	-1	3,821	-0.03%
2022/09/26	1.2	55.92	0	0.00	55.00	1.2	3,812	0.03%
2022/09/23	0.2	58.40	0	0.00	58.50	0.2	3,831	0.01%
2022/09/21	0.1	59.00	0	0.00	59.00	0.1	3,920	0.00%
2022/09/20	3.1	60.20	0	0.00	60.40	3.1	4,016	0.08%
2022/09/16	0.2	60.30	1	60.40	60.30	-0.9	4,107	-0.02%
2022/09/15	1	61.80	6	61.80	61.60	-5	4,102	-0.12%
2022/09/14	1	62.10	0	0.00	62.30	1	4,102	0.02%
2022/09/13	8	63.95	4	63.55	63.30	4	4,083	0.10%
2022/09/12	0	0.00	2	62.05	62.50	-2	4,003	-0.05%
2022/09/08	1	60.30	2	60.60	60.60	-1	3,995	-0.03%
2022/09/06	37.2	60.43	37	60.38	60.30	0.2	3,989	0.01%
2022/09/02	12.1	62.66	2	62.40	62.00	10.1	3,947	0.25%
2022/09/01	17	65.24	23	64.59	63.70	-6	3,891	-0.15%
2022/08/31	4	61.65	2	62.30	62.90	2	3,729	0.05%
2022/08/30	8	61.86	27	61.77	61.80	-19	3,712	-0.51%
2022/08/29	1	59.90	10	59.99	60.20	-9	3,680	-0.24%
2022/08/26	1	62.50	0	0.00	62.30	1	3,663	0.03%
2022/08/25	0	0.00	2	62.70	62.90	-2	3,658	-0.05%
2022/08/24	3	62.17	8	62.18	61.70	-5	3,639	-0.14%
2022/08/22	2	64.60	2	64.25	64.00	0	3,585	0.00%
2022/08/19	5	64.60	5	65.00	65.10	0	3,555	0.00%
2022/08/18	3	65.43	1	65.60	65.10	2	3,513	0.06%
2022/08/17	9	66.33	12	66.48	66.80	-3	3,442	-0.09%
2022/08/16	14	65.26	11	65.19	65.00	3	3,311	0.09%
2022/08/15	5	64.36	9.1	64.15	65.10	-4.1	3,231	-0.13%
2022/08/12	352	65.28	338	64.57	65.50	14	3,121	0.45%	大買/大賣/
2022/08/11	2	63.05	8	63.73	63.90	-6	2,580	-0.23%
2022/08/10	35	56.77	59	56.39	58.10	-24	2,495	-0.96%
2022/08/09	19	54.76	5	54.34	54.60	14	2,379	0.59%
2022/08/08	3	53.67	9	53.84	53.60	-6	2,361	-0.25%
2022/08/05	10	54.71	15	54.67	55.10	-5	2,345	-0.21%
2022/08/04	12	54.02	11	53.49	54.40	1	2,299	0.04%
2022/08/03	12	54.06	12	54.13	53.40	0	2,253	0.00%
2022/08/02	8	52.76	21	53.42	53.30	-13	2,222	-0.58%
2022/08/01	13	54.47	17	54.41	54.20	-4	2,182	-0.18%
2022/07/29	20	54.05	10	53.85	53.80	10	2,164	0.46%
2022/07/28	21	52.24	25	53.18	52.20	-4	2,108	-0.19%
2022/07/27	27	53.20	13	54.15	52.60	14	2,074	0.67%
2022/07/26	24	56.60	56	56.94	56.50	-32	1,974	-1.62%
2022/07/25	21	55.11	1	54.70	55.20	20	1,858	1.08%
2022/07/22	19	56.71	24	57.51	55.90	-5	1,818	-0.27%
2022/07/21	12	55.74	28	54.50	56.40	-16	1,747	-0.92%
2022/07/20	23.2	53.87	29	54.12	53.20	-5.8	1,662	-0.35%
2022/07/19	36	54.28	26	54.28	53.90	10	1,644	0.61%
2022/07/18	50	54.95	76	55.00	55.00	-26	1,635	-1.59%
2022/07/15	76	52.63	27	53.37	53.30	49	1,522	3.22%
2022/07/14	1.2	50.66	25	50.46	50.70	-23.8	1,465	-1.63%
2022/07/13	5	48.85	2	48.65	49.05	3	1,443	0.21%
2022/07/12	1	47.80	0	0.00	47.80	1	1,429	0.07%
2022/07/11	24	50.32	0	0.00	49.75	24	1,425	1.68%
2022/07/08	2	50.50	5	49.75	50.20	-3	1,419	-0.21%
2022/07/07	3	48.30	3	48.95	49.85	0	1,393	0.00%
2022/07/06	3	49.00	0	0.00	47.95	3	1,376	0.22%
2022/07/01	2	48.83	4	48.59	47.05	-2	1,356	-0.15%
2022/06/30	2	49.90	2	50.20	50.20	0	1,309	0.00%
2022/06/29	5	52.96	0	0.00	51.50	5	1,273	0.39%
2022/06/28	6	56.40	1	55.50	55.70	5	1,206	0.41%
2022/06/27	9	56.04	5.5	56.50	57.30	3.5	1,099	0.32%
2022/06/24	5	53.90	0	0.00	52.10	5	1,023	0.49%
2022/06/23	1	51.70	0	0.00	51.50	1	991	0.10%
2022/06/22	1	52.30	0	0.00	51.30	1	1,005	0.10%
2022/06/20	1	53.20	1	52.80	52.50	0	997	0.00%
2022/06/17	2	54.15	2	54.80	54.80	0	988	0.00%
2022/06/16	2	56.60	3	56.80	55.60	-1	980	-0.10%
2022/06/15	6	58.17	1	58.50	57.20	5	971	0.51%
2022/06/14	3	57.87	2	58.00	58.70	1	964	0.10%
2022/06/13	2	56.65	1	56.90	57.30	1	955	0.10%
2022/06/10	0	0.00	6	57.70	57.70	-6	946	-0.63%
2022/06/08	0.4	57.20	0	0.00	56.30	0.4	927	0.04%
2022/06/07	1	56.60	0	0.00	56.70	1	933	0.11%
2022/06/06	5.2	57.22	0	0.00	56.70	5.2	941	0.55%
2022/06/02	2.4	57.82	0	0.00	57.80	2.4	943	0.25%
2022/05/31	1	56.00	0	0.00	56.00	1	953	0.10%
2022/05/30	1	56.50	0	0.00	56.70	1	956	0.10%
2022/05/27	1	55.80	0	0.00	55.60	1	965	0.10%
2022/05/26	2	55.00	0	0.00	54.90	2	969	0.21%
2022/05/24	0.1	54.50	0	0.00	54.10	0.1	1,019	0.01%
2022/05/20	1	55.90	0	0.00	56.00	1	1,057	0.09%
2022/05/19	1	55.10	1	55.10	56.20	0	1,069	0.00%
2022/05/18	1	56.00	0	0.00	56.00	1	1,070	0.09%
2022/05/17	1	56.20	0	0.00	56.50	1	1,093	0.09%
2022/05/16	1	56.00	0	0.00	56.10	1	1,126	0.09%
2022/05/12	1	54.00	1	54.80	54.50	0	1,156	0.00%
2022/05/11	2.1	54.18	4	54.70	54.60	-1.9	1,175	-0.16%
2022/05/10	0	0.00	4	54.20	55.10	-4	1,178	-0.34%
2022/05/09	1	55.50	0	0.00	55.10	1	1,187	0.08%
2022/05/06	1.1	56.35	0	0.00	56.90	1.1	1,188	0.09%
2022/05/05	1.2	58.55	0	0.00	58.50	1.2	1,198	0.10%
2022/05/04	0.1	58.10	0	0.00	58.00	0.1	1,214	0.01%
2022/05/03	1	59.50	0	0.00	57.60	1	1,259	0.08%
2022/04/29	5	57.46	2	58.80	57.10	3	1,279	0.23%
2022/04/27	2	56.85	0	0.00	57.50	2	1,374	0.15%
2022/04/26	1	60.20	0	0.00	58.80	1	1,401	0.07%
2022/04/22	1	61.60	0	0.00	60.70	1	1,474	0.07%
2022/04/19	1	64.00	0	0.00	64.00	1	1,687	0.06%
2022/04/15	0.1	63.80	0	0.00	63.80	0.1	1,997	0.01%
2022/04/13	2	66.15	0	0.00	66.20	2	2,143	0.09%
2022/04/11	0.1	65.50	1	66.70	65.50	-0.9	2,287	-0.04%
2022/04/08	0	0.00	2	67.50	67.50	-2	2,437	-0.08%
2022/04/07	2	68.60	0	0.00	68.00	2	2,804	0.07%
2022/04/06	1	68.50	0	0.00	69.20	1	2,873	0.03%
2022/04/01	1	69.80	0	0.00	70.10	1	2,944	0.03%
2022/03/31	0	70.30	0	70.70	70.30	0	3,023	0.00%
2022/03/30	1	71.10	0	0.00	71.10	1	3,057	0.03%
2022/03/29	1	71.50	0	0.00	70.90	1	3,094	0.03%
2022/03/28	1	71.70	0	0.00	71.80	1	3,166	0.03%
2022/03/25	10	72.50	0	0.00	71.60	10	3,206	0.31%
2022/03/23	20	72.70	0	0.00	72.50	20	3,469	0.58%
2022/03/21	0	0.00	5	72.90	72.20	-5	3,856	-0.13%
2022/03/18	15	71.40	0	0.00	71.40	15	3,894	0.39%
2022/03/15	1.1	69.80	0	0.00	69.80	1.1	3,994	0.03%
2022/03/11	1	71.80	0	0.00	71.00	1	4,201	0.02%
2022/03/10	0	0.00	1	72.50	72.10	-1	4,314	-0.02%
2022/03/08	12	69.77	3	68.90	69.10	9	4,555	0.20%
2022/03/07	2	67.55	9	68.79	69.30	-7	4,661	-0.15%
2022/03/03	4	71.43	0	0.00	71.10	4	4,908	0.08%
2022/03/02	5	71.50	0	0.00	72.00	5	4,981	0.10%
2022/03/01	4	71.90	0	0.00	72.00	4	5,095	0.08%
2022/02/25	4.2	70.30	3	71.00	70.90	1.2	5,175	0.02%
2022/02/24	3.1	69.37	0	0.00	69.30	3.1	5,354	0.06%
2022/02/22	4	71.38	0	0.00	71.10	4	5,687	0.07%
2022/02/21	1	73.90	1	74.20	73.80	0	5,897	0.00%
2022/02/18	2	73.80	1	73.90	74.50	1	6,310	0.02%
2022/02/17	0	0.00	3	74.40	74.20	-3	6,933	-0.04%
2022/02/16	0	0.00	1	74.20	73.90	-1	7,233	-0.01%
2022/02/15	2	71.60	0	0.00	71.40	2	7,681	0.03%
2022/02/14	1	72.10	1	71.50	71.90	0	8,460	0.00%
2022/02/11	19	74.29	8	74.23	74.00	11	8,654	0.13%
2022/02/10	2	75.30	5	75.60	75.30	-3	8,734	-0.03%
2022/02/09	3	75.90	0	0.00	76.30	3	8,842	0.03%
2022/01/26	7	74.63	1	75.00	74.70	6	9,376	0.06%
2022/01/25	9	74.13	10	75.26	73.30	-1	9,716	-0.01%
2022/01/24	2	77.45	5	77.06	77.00	-3	9,946	-0.03%
2022/01/21	5	78.48	6	79.27	76.80	-1	9,972	-0.01%
2022/01/19	0	0.00	2	82.70	81.00	-2	9,942	-0.02%
2022/01/18	23	84.59	25	85.70	83.00	-2	9,986	-0.02%
2022/01/17	1	83.80	1	84.10	84.00	0	9,991	0.00%
2022/01/14	4	83.15	4	83.90	83.60	0	10,347	0.00%
2022/01/13	7	85.47	0	0.00	85.90	7	10,352	0.07%
2022/01/12	21	85.47	25	85.29	85.60	-4	10,330	-0.04%
2022/01/11	12	86.85	30	86.75	86.10	-18	10,193	-0.18%
2022/01/10	2	83.80	5	84.60	84.40	-3	10,035	-0.03%
2022/01/06	22	83.81	11	84.67	83.60	11	9,780	0.11%
2022/01/05	29	84.54	1	85.00	84.40	28	9,717	0.29%
2022/01/04	46	85.21	9	84.76	84.60	37	9,662	0.38%
2022/01/03	39	88.91	4	88.15	87.90	35	9,560	0.37%
2021/12/30	229	90.21	317.1	89.38	92.40	-88.1	9,393	-0.94%	大買/大賣/
2021/12/29	13	87.28	41	86.94	87.60	-28	9,013	-0.31%
2021/12/28	6	85.35	19	86.31	85.90	-13	8,933	-0.15%
2021/12/27	23	85.80	58	86.22	85.20	-35	8,852	-0.40%
2021/12/24	6	84.12	0	0.00	83.80	6	8,773	0.07%
2021/12/23	1	84.60	4	84.90	84.90	-3	8,733	-0.03%
2021/12/22	5	83.00	3	84.50	83.30	2	8,689	0.02%
2021/12/21	1	83.00	13.1	83.25	83.60	-12.1	8,612	-0.14%
2021/12/20	12	83.14	3	84.03	82.10	9	8,570	0.11%
2021/12/17	70.1	85.32	12	85.01	84.00	58.1	8,495	0.68%
2021/12/16	40	86.55	50	87.03	89.10	-10	8,276	-0.12%
2021/12/15	1	80.70	1	81.00	81.00	0	7,950	0.00%
2021/12/14	6	79.52	3	79.10	79.80	3	7,885	0.04%
2021/12/13	1	81.60	2	82.45	81.70	-1	7,829	-0.01%
2021/12/10	3	81.97	7	81.49	81.70	-4	7,799	-0.05%
2021/12/09	3	82.13	5	83.00	81.60	-2	7,761	-0.03%
2021/12/08	1	84.10	1	84.50	81.40	0	7,702	0.00%
2021/12/07	24	85.04	16	84.58	83.20	8	7,631	0.10%
2021/12/06	54	85.10	58	84.52	85.30	-4	7,499	-0.05%
2021/12/03	12	83.92	16	84.47	84.00	-4	7,390	-0.05%
2021/12/02	1.2	81.92	0	0.00	80.70	1.2	7,226	0.02%
2021/12/01	21	82.77	39	82.05	83.70	-18	7,119	-0.25%
2021/11/30	4	81.08	5	83.70	79.50	-1	6,996	-0.01%
2021/11/29	11	77.25	4	78.75	78.80	7	6,863	0.10%
2021/11/26	4	81.88	11	82.34	83.20	-7	6,723	-0.10%
2021/11/25	4	84.95	26	84.62	82.30	-22	6,645	-0.33%
2021/11/24	22	83.73	27	83.70	84.00	-5	6,520	-0.08%
2021/11/23	13	83.15	11	84.07	82.40	2	6,430	0.03%
2021/11/22	5	88.72	10	89.61	88.40	-5	6,231	-0.08%
2021/11/19	17	90.02	35	90.35	90.50	-18	6,131	-0.29%
2021/11/18	17	89.76	17	90.58	89.10	0	5,853	0.00%
2021/11/17	29	89.67	72.2	90.69	89.90	-43.2	5,612	-0.77%
2021/11/16	156.1	88.10	154	88.43	86.40	2.1	5,198	0.04%	大買/大賣/
2021/11/15	125	87.58	121	86.79	90.90	4	4,581	0.09%	大買/大賣/
2021/11/12	169	78.14	246.1	79.75	82.70	-77.1	4,257	-1.81%	大買/大賣/
2021/11/11	203.1	77.10	96	78.38	75.20	107.1	3,776	2.84%	大買/鉅額交易
2021/11/10	9	72.37	66.2	73.53	75.10	-57.2	2,982	-1.92%
2021/11/09	21	68.10	32	67.87	68.30	-11	2,745	-0.40%
2021/11/08	22	67.18	18	67.79	68.00	4	2,639	0.15%
2021/11/05	12	66.21	25	66.76	67.60	-13	2,524	-0.51%
2021/11/04	6	67.48	8.6	67.26	66.40	-2.6	2,414	-0.11%
2021/11/03	42	67.33	44.6	67.80	67.50	-2.6	2,274	-0.11%
2021/11/02	49	65.42	48.1	65.42	66.00	0.9	1,957	0.04%
2021/11/01	36	59.95	44	61.19	63.10	-8	1,598	-0.50%
2021/10/29	8	56.96	10	57.24	57.40	-2	1,339	-0.15%
2021/10/28	8	55.29	5	54.90	55.10	3	1,275	0.23%
2021/10/27	7	55.19	53	54.91	54.80	-46	1,276	-3.60%
2021/10/26	52	55.14	5	56.58	55.10	47	1,303	3.61%
2021/10/25	9	57.47	2	57.35	56.20	7	1,257	0.56%
2021/10/22	51	58.88	102	59.56	58.20	-51	1,205	-4.23%	大賣/
2021/10/21	123	56.12	66	56.80	57.00	57	875	6.51%	大買/
2021/10/20	0	0.00	10	55.23	55.40	-10	822	-1.22%
2021/10/19	4	54.63	4	54.75	54.70	0	814	0.00%
2021/10/18	3	54.33	0	0.00	54.40	3	816	0.37%
2021/10/15	3	53.80	0	0.00	53.70	3	823	0.36%
2021/10/12	1	54.60	1	54.50	54.40	0	857	0.00%
2021/10/08	0	0.00	6	53.93	54.20	-6	865	-0.69%
2021/10/07	4	53.68	0	0.00	53.70	4	871	0.46%
2021/10/04	1	53.50	0	0.00	53.40	1	902	0.11%
2021/09/30	0	0.00	1	54.70	54.90	-1	914	-0.11%
2021/09/27	0	0.00	4	55.30	55.30	-4	940	-0.43%
2021/09/24	0	0.00	5	54.78	54.90	-5	952	-0.52%
2021/09/23	0	0.00	1	54.10	54.00	-1	962	-0.10%
2021/09/22	1	54.10	1	54.00	53.90	0	969	0.00%
2021/09/17	0	0.00	5	54.10	54.20	-5	991	-0.50%
2021/09/16	1	53.70	2	53.60	53.80	-1	1,001	-0.10%
2021/09/15	3	53.50	0.1	53.50	53.30	2.9	1,008	0.28%
2021/09/14	6	54.13	0	0.00	53.90	6	1,008	0.59%
2021/09/13	0	0.00	4	54.20	53.90	-4	1,017	-0.39%
2021/09/10	4	53.48	2	53.50	53.40	2	1,045	0.19%
2021/09/08	2	53.55	0	0.00	53.50	2	1,087	0.18%
2021/09/06	0	0.00	0	54.50	54.50	0	1,140	0.00%
2021/09/02	0	0.00	2	55.30	54.90	-2	1,261	-0.16%
2021/08/31	0	0.00	1	56.00	56.00	-1	1,481	-0.07%
2021/08/26	3	54.60	0	0.00	54.90	3	1,703	0.18%
2021/08/19	2	53.30	0	0.00	53.60	2	1,747	0.11%
2021/08/17	0	0.00	1	54.30	54.20	-1	1,754	-0.06%
2021/08/13	0	0.00	1	54.40	54.10	-1	1,756	-0.06%
2021/08/11	0	0.00	2	54.70	54.60	-2	1,769	-0.11%
2021/08/10	0	0.00	11	53.96	53.80	-11	1,771	-0.62%
2021/08/06	0	0.00	1	54.50	54.50	-1	1,826	-0.05%
2021/08/04	1	54.20	0	0.00	54.30	1	1,922	0.05%
2021/08/02	11	54.55	1	55.00	55.00	10	1,964	0.51%
2021/07/30	3	55.13	0	0.00	55.10	3	1,962	0.15%
2021/07/29	2	60.55	12	60.49	60.80	-10	1,901	-0.53%
2021/07/28	0	0.00	70	60.41	60.50	-70	1,893	-3.70%
2021/07/27	80	61.97	0	0.00	61.90	80	1,948	4.11%
2021/07/23	1	61.40	0	0.00	61.70	1	1,979	0.05%
2021/07/21	0.1	60.10	3	60.90	60.10	-2.9	2,065	-0.14%
2021/07/19	0	0.00	1	62.10	61.70	-1	2,129	-0.05%
2021/07/16	0	0.00	13.1	61.38	61.70	-13.1	2,237	-0.59%
2021/07/15	5	60.62	0	0.00	60.80	5	2,254	0.22%
2021/07/14	0	0.00	1	60.30	60.10	-1	2,307	-0.04%
2021/07/13	0	0.00	3	60.30	60.10	-3	2,416	-0.12%
2021/07/12	4	59.70	0	0.00	59.60	4	2,440	0.16%
2021/07/07	9	59.73	0	0.00	59.60	9	2,652	0.34%
2021/07/06	1	60.30	0	0.00	60.30	1	2,677	0.04%
2021/07/02	0	0.00	12.2	60.53	60.10	-12.2	2,810	-0.43%
2021/07/01	2	60.30	0	0.00	60.00	2	2,864	0.07%
2021/06/30	0	0.00	1	61.00	61.30	-1	2,929	-0.03%
2021/06/29	1.4	59.57	2	60.30	60.20	-0.6	2,967	-0.02%
2021/06/28	5	59.90	2	59.90	59.90	3	3,037	0.10%
2021/06/24	3	60.60	0	0.00	60.60	3	3,189	0.09%
2021/06/23	2	60.50	0	0.00	60.60	2	3,261	0.06%
2021/06/22	0	0.00	4	60.67	60.40	-4	3,334	-0.12%
2021/06/21	3	60.10	0.3	60.60	60.90	2.7	3,369	0.08%
2021/06/18	2	61.80	0	0.00	61.60	2	3,403	0.06%
2021/06/17	0	0.00	1	62.50	62.50	-1	3,423	-0.03%
2021/06/16	2	62.55	3	62.70	61.50	-1	3,486	-0.03%
2021/06/15	2	61.95	3	61.37	61.70	-1	3,571	-0.03%
2021/06/11	16	63.19	4	64.95	62.00	12	3,979	0.30%
2021/06/10	1	63.40	2	63.35	64.60	-1	4,105	-0.02%
2021/06/09	7.1	63.59	9	64.32	63.00	-1.9	4,101	-0.05%
2021/06/08	18.3	64.62	24	64.35	63.10	-5.7	4,059	-0.14%
2021/06/07	3	61.30	12	62.20	62.50	-9	3,957	-0.23%
2021/06/04	15	62.71	19.7	62.43	61.60	-4.7	3,917	-0.12%
2021/06/03	0.4	59.20	10	59.82	60.00	-9.7	3,850	-0.25%
2021/06/02	1.2	58.77	7	58.77	58.80	-5.8	3,847	-0.15%
2021/05/31	3.1	57.73	0	0.00	57.50	3.1	3,882	0.08%
2021/05/28	3	58.07	0	0.00	57.70	3	3,963	0.08%
2021/05/26	0	0.00	3	57.63	57.70	-3	4,183	-0.07%
2021/05/25	0	0.00	5	58.02	57.70	-5	4,262	-0.12%
2021/05/19	1	55.70	1	56.10	55.60	0	5,228	0.00%
2021/05/18	1	55.89	5	55.70	56.20	-4	5,599	-0.07%
2021/05/17	1.2	53.78	2	54.20	53.00	-0.8	6,002	-0.01%
2021/05/14	0	0.00	7	55.64	55.80	-7	6,128	-0.11%
2021/05/13	1	54.80	0	0.00	55.20	1	6,220	0.02%
2021/05/12	1.2	55.02	22	55.85	54.40	-20.9	6,498	-0.32%
2021/05/11	5.2	57.38	4	57.70	57.60	1.2	6,535	0.02%
2021/05/10	0.5	59.50	5	60.00	59.90	-4.5	6,531	-0.07%
2021/05/07	6	59.80	5	59.90	59.90	1	6,536	0.02%
2021/05/06	3	59.00	16	58.86	59.30	-13	6,556	-0.20%
2021/05/05	0.1	58.80	7	59.71	58.80	-6.9	6,574	-0.10%
2021/05/04	17.3	56.88	8	59.15	59.30	9.3	6,600	0.14%
2021/05/03	0.1	59.70	4	60.63	60.10	-4	6,586	-0.06%
2021/04/29	1	61.60	6	61.65	61.30	-5	6,599	-0.08%
2021/04/28	3	61.87	7	61.43	61.70	-4	6,830	-0.06%
2021/04/27	1	62.00	11	62.07	61.30	-10	6,859	-0.15%
2021/04/26	1	60.10	14	60.84	61.30	-13	6,834	-0.19%
2021/04/23	1	58.80	7	60.23	60.00	-6	6,828	-0.09%
2021/04/22	17.2	60.14	0	0.00	59.00	17.2	6,823	0.25%
2021/04/21	1	62.10	9	62.72	62.50	-8	6,731	-0.12%
2021/04/20	2	62.45	17	62.54	62.60	-15	6,729	-0.22%
2021/04/19	3	61.77	30	62.48	62.70	-27	6,709	-0.40%
2021/04/16	5	59.52	18	59.52	59.80	-13	6,630	-0.20%
2021/04/15	0	0.00	3	58.93	58.80	-3	6,635	-0.05%
2021/04/14	6	57.77	3	58.37	58.00	3	6,661	0.05%
2021/04/13	145	58.78	143	59.92	58.50	2	6,655	0.03%	大買/大賣/
2021/04/12	5.6	58.62	13	59.02	59.00	-7.5	6,617	-0.11%
2021/04/09	6	58.78	3	59.47	58.80	3	6,653	0.05%
2021/04/08	2	59.50	2.5	59.60	59.50	-0.5	6,822	-0.01%
2021/04/06	5	57.60	16.2	57.68	58.10	-11.2	7,458	-0.15%
2021/04/01	1	56.90	10	56.97	56.90	-9	7,453	-0.12%
2021/03/31	8	56.30	2	56.40	57.00	6	7,415	0.08%
2021/03/30	8	56.11	15	56.55	56.60	-7	7,337	-0.10%
2021/03/29	15	55.99	9	55.78	55.90	6	7,253	0.08%
2021/03/26	6	54.92	16	54.61	54.70	-10	7,163	-0.14%
2021/03/25	13	54.80	4	55.08	54.80	9	7,110	0.13%
2021/03/24	3	54.80	1	55.00	54.90	2	7,048	0.03%
2021/03/23	21	55.38	2	54.70	54.70	19	7,012	0.27%
2021/03/22	13	54.31	10	54.64	54.70	3	6,959	0.04%
2021/03/19	3	54.20	4	54.30	54.30	-1	6,920	-0.01%
2021/03/18	50	54.63	61	55.04	54.60	-11	6,857	-0.16%
2021/03/17	97.5	55.07	73	55.12	54.80	24.5	6,764	0.36%
2021/03/16	10	53.96	11.5	53.96	54.00	-1.5	6,354	-0.02%
2021/03/15	0	0.00	12	49.00	49.10	-12	6,194	-0.19%
2021/03/12	1	47.75	0	0.00	48.15	1	6,172	0.02%
2021/03/11	7	48.16	1	48.15	48.15	6	6,198	0.10%
2021/03/10	0	0.00	42.6	47.50	48.00	-42.6	6,193	-0.69%
2021/03/09	0	0.00	9	45.66	46.20	-9	6,185	-0.15%
2021/03/08	1	46.90	5	46.80	46.20	-4	6,177	-0.06%
2021/03/05	14	47.29	19	47.28	47.00	-5	6,169	-0.08%
2021/03/04	6	47.93	1	47.75	47.65	5	6,181	0.08%
2021/03/03	1	48.90	2	48.68	48.35	-1	6,161	-0.02%
2021/03/02	5	48.13	7	48.29	48.50	-2	6,083	-0.03%
2021/02/26	8	47.19	12.1	47.94	48.00	-4.1	5,980	-0.07%
2021/02/25	6.4	46.85	0.7	47.02	46.80	5.7	5,904	0.10%
2021/02/24	39	48.11	32	48.30	46.50	7	5,856	0.12%
2021/02/23	13	49.71	101	49.12	49.15	-88	5,635	-1.56%	大賣/
2021/02/22	129	49.99	238	48.55	51.20	-109	5,412	-2.01%	大買/大賣/鉅額交易
2021/02/19	34	48.92	131	48.58	49.00	-97	5,121	-1.89%	大賣/
2021/02/18	162	49.32	162	48.80	50.50	0	4,901	0.00%	大買/大賣/
2021/02/17	195	44.80	416	45.27	47.30	-221	4,545	-4.86%	大買/大賣/鉅額交易
2021/02/05	80	43.00	132.1	42.81	43.00	-52.1	4,146	-1.26%	大賣/
2021/02/04	11	41.87	39	42.19	42.50	-28	3,994	-0.70%
2021/02/03	106	41.86	191.6	42.15	41.30	-85.6	3,872	-2.21%	大買/大賣/
2021/02/02	112	40.29	15	40.55	40.25	97	3,571	2.72%	大買/
2021/01/29	4	39.00	1	39.40	38.65	3	3,457	0.09%
2021/01/28	0	0.00	2	39.75	39.60	-2	3,450	-0.06%
2021/01/27	2	39.93	1	40.30	39.95	1	3,433	0.03%
2021/01/26	34	40.21	11	40.15	39.85	23	3,405	0.68%
2021/01/25	0	0.00	3	39.90	40.10	-3	3,363	-0.09%
2021/01/22	2	39.70	0	0.00	39.45	2	3,313	0.06%
2021/01/21	87	40.45	60.7	40.16	39.60	26.3	3,266	0.81%
2021/01/20	61	38.64	5	39.40	39.00	56	3,038	1.84%
2021/01/19	0.2	38.15	0	0.00	38.35	0.2	3,057	0.01%
2021/01/18	0	0.00	1	37.65	37.85	-1	3,062	-0.03%
2021/01/15	1	38.45	0	0.00	38.30	1	3,042	0.03%
2021/01/14	0	0.00	1	38.80	39.30	-1	3,006	-0.03%
2021/01/12	1	38.50	3	38.80	38.20	-2	2,958	-0.07%
2021/01/11	0	0.00	6	38.78	39.20	-6	2,924	-0.21%
2021/01/08	4	39.00	9	39.28	38.80	-5	2,893	-0.17%
2021/01/07	26.1	38.97	3	39.08	39.55	23.1	2,853	0.81%
2021/01/06	32	39.31	6	39.96	39.15	26	2,805	0.93%
2021/01/05	204.2	40.00	3	40.60	39.80	201.2	2,753	7.31%	大買/鉅額交易
2021/01/04	6	40.15	2.2	40.33	40.40	3.8	2,681	0.14%
2020/12/31	75	41.04	95	41.12	40.55	-20	2,615	-0.76%
2020/12/30	295.2	40.80	273	40.34	40.95	22.2	2,367	0.94%	大買/大賣/
2020/12/29	181	38.77	139	38.55	40.20	42	2,034	2.06%	大買/大賣/
2020/12/28	3	36.87	19	36.67	37.20	-16	1,612	-0.99%
2020/12/25	10	35.70	0	0.00	35.85	10	1,539	0.65%
2020/12/23	0.1	35.00	0	0.00	35.40	0.1	1,534	0.01%
2020/12/21	2	35.40	0	0.00	35.55	2	1,547	0.13%
2020/12/18	33	35.62	0	0.00	35.95	33	1,531	2.15%
2020/12/17	21.5	35.98	0	0.00	36.00	21.5	1,527	1.41%
2020/12/16	30	36.38	7	36.40	36.40	23	1,530	1.50%
2020/12/15	51	36.40	19	36.25	36.20	32	1,529	2.09%
2020/12/14	10	35.75	2	35.70	35.85	8	1,505	0.53%
2020/12/11	6	35.20	5	35.30	35.50	1	1,506	0.07%
2020/12/10	2	36.10	0	0.00	36.05	2	1,498	0.13%
2020/12/09	10	36.65	4	36.65	36.75	6	1,475	0.41%
2020/12/08	15	36.59	12	36.82	36.35	3	1,475	0.20%
2020/12/07	22	36.86	29	36.94	36.80	-7	1,451	-0.48%
2020/12/04	4	36.05	16	36.11	36.50	-12	1,406	-0.85%
2020/12/03	5	35.90	0	0.00	36.05	5	1,380	0.36%
2020/12/02	0	0.00	32	35.95	35.90	-32	1,364	-2.34%
2020/11/30	33	35.58	0	0.00	35.10	33	1,455	2.27%
2020/11/27	2	35.33	4	35.38	35.40	-2	1,435	-0.14%
2020/11/26	3	34.90	0	0.00	35.10	3	1,427	0.21%
2020/11/25	1	35.00	0	0.00	34.85	1	1,466	0.07%
2020/11/24	6	35.19	1	35.40	35.00	5	1,506	0.33%
2020/11/23	0	0.00	6	35.38	35.30	-6	1,517	-0.40%
2020/11/18	0	0.00	1	34.65	34.65	-1	1,598	-0.06%
2020/11/17	4.3	34.57	2	34.40	34.35	2.3	1,620	0.14%
2020/11/16	2	34.80	0	0.00	34.70	2	1,637	0.12%
2020/11/13	0	0.00	3.7	34.94	34.80	-3.7	1,635	-0.22%
2020/11/12	4	34.75	0	0.00	34.70	4	1,637	0.24%
2020/11/11	10	34.70	2	34.80	34.80	8	1,686	0.47%
2020/11/10	0	0.00	10	34.48	34.50	-10	1,716	-0.58%
2020/11/05	1	34.85	0	0.00	34.60	1	1,705	0.06%
2020/11/02	1	33.90	1	33.85	33.90	0	1,722	0.00%
2020/10/29	3	34.38	3	34.33	34.70	0	1,742	0.00%
2020/10/28	0	0.00	0	34.60	34.75	0	1,773	0.00%
2020/10/27	80	34.23	3	35.10	34.15	77	1,833	4.20%
2020/10/26	2.1	34.75	30	34.66	34.80	-27.9	1,837	-1.52%
2020/10/23	0	0.00	3	34.13	34.20	-3	1,934	-0.16%
2020/10/21	0	0.00	1	34.15	33.85	-1	1,936	-0.05%
2020/10/16	1	33.90	0	0.00	33.95	1	1,939	0.05%
2020/10/13	30	33.93	1	34.00	34.35	29	1,958	1.48%
2020/10/07	2	33.75	0	0.00	33.70	2	2,000	0.10%
2020/09/30	1	33.50	0	0.00	33.40	1	2,103	0.05%
2020/09/28	1	33.30	0	0.00	33.45	1	2,133	0.05%
2020/09/24	1	33.50	0	0.00	33.50	1	2,195	0.05%
2020/09/23	0	0.00	1	34.10	34.10	-1	2,217	-0.05%
2020/09/22	1	34.30	0	0.00	34.35	1	2,224	0.04%
2020/09/15	1	34.95	2	35.15	34.80	-1	2,211	-0.05%
2020/09/14	0	0.00	3	34.65	35.00	-3	2,210	-0.14%
2020/09/11	3	34.63	0	0.00	34.50	3	2,205	0.14%
2020/09/10	1	35.20	1	35.00	35.05	0	2,186	0.00%
2020/09/09	1	35.10	10	35.00	35.20	-9	2,179	-0.41%
2020/09/07	1	36.20	0	0.00	35.85	1	2,165	0.05%
2020/09/04	6	35.99	1	35.80	36.05	5	2,162	0.23%
2020/09/03	9	36.95	10	37.20	36.55	-1	2,150	-0.05%
2020/09/02	1	35.70	6	35.68	35.85	-5	2,033	-0.25%
2020/09/01	0	0.00	3	35.50	35.55	-3	2,027	-0.15%
2020/08/31	6	35.85	2	35.05	35.05	4	2,027	0.20%
2020/08/28	8	36.88	2	36.63	36.50	6	1,994	0.30%
2020/08/27	2	36.18	2	36.68	36.75	0	1,947	0.00%
2020/08/26	5	36.77	2	36.65	36.75	3	1,905	0.16%
2020/08/25	1	35.25	5	35.91	36.40	-4	1,813	-0.22%
2020/08/21	4	34.81	1	34.85	34.90	3	1,763	0.17%
2020/08/20	1	33.55	0	0.00	33.50	1	1,748	0.06%
2020/08/19	1	35.50	0	0.00	35.25	1	1,713	0.06%
2020/08/18	3	35.68	1	35.55	35.60	2	1,687	0.12%
2020/08/17	7	36.18	1	36.55	35.95	6	1,665	0.36%
2020/08/14	0	0.00	3	35.80	36.05	-3	1,618	-0.19%
2020/08/13	0	0.00	2	35.08	35.10	-2	1,580	-0.13%
2020/08/12	0	0.00	2	34.70	34.70	-2	1,576	-0.13%
2020/08/11	0	0.00	1	35.30	34.95	-1	1,570	-0.06%
2020/08/10	1	34.70	5	35.25	35.00	-4	1,566	-0.26%
2020/08/06	5	35.75	1	36.40	35.85	4	1,555	0.26%
2020/08/05	2	35.60	1	35.80	35.55	1	1,525	0.07%
2020/08/04	1	35.70	4	35.58	35.35	-3	1,509	-0.20%
2020/08/03	5	35.78	3	35.55	35.70	2	1,485	0.13%
2020/07/31	1	36.20	2	35.85	35.55	-1	1,446	-0.07%
2020/07/30	14	34.60	9.2	34.58	34.70	4.8	1,360	0.35%
2020/07/29	9	33.66	8	34.11	34.30	1	1,251	0.08%
2020/07/27	0	0.00	5	31.75	31.50	-5	1,177	-0.42%
2020/07/23	2	32.15	0	0.00	32.10	2	1,232	0.16%
2020/07/22	3	31.80	0	0.00	31.80	3	1,231	0.24%
2020/07/21	4	31.55	1	31.60	31.40	3	1,250	0.24%
2020/07/20	1	31.70	0	0.00	31.45	1	1,254	0.08%
2020/07/17	1	32.20	0	0.00	31.65	1	1,255	0.08%
2020/07/15	2	34.68	13	34.74	34.75	-11	1,242	-0.89%
2020/07/14	1	34.80	1	34.60	34.75	0	1,221	0.00%
2020/07/13	20	35.38	140.2	34.54	35.30	-120.2	1,207	-9.96%	大賣/鉅額交易
2020/07/10	135	33.90	1	34.15	34.15	134	1,142	11.73%	大買/鉅額交易
2020/07/09	0	0.00	3	34.03	34.15	-3	1,156	-0.26%
2020/07/08	0	0.00	3	34.05	34.15	-3	1,164	-0.26%
2020/07/06	0	0.00	136	33.91	34.40	-136	1,155	-11.77%	大賣/鉅額交易
2020/07/03	137	33.80	3	33.03	34.15	134	1,138	11.77%	大買/鉅額交易
2020/06/30	1	31.90	0	0.00	31.80	1	1,093	0.09%
2020/06/29	0	0.00	0	31.90	31.90	0	1,088	0.00%
2020/06/17	0	0.00	1	31.70	31.75	-1	1,119	-0.09%
2020/06/15	5	31.30	0	0.00	31.30	5	1,162	0.43%
2020/06/12	0	0.00	1	31.50	31.70	-1	1,178	-0.08%
2020/06/11	7	32.16	5	32.40	32.10	2	1,188	0.17%
2020/06/10	10	32.35	5	32.30	32.40	5	1,192	0.42%
2020/06/09	0	0.00	1	32.30	32.30	-1	1,235	-0.08%
2020/06/04	0	0.00	5	31.90	31.95	-5	1,259	-0.40%
2020/06/01	0	0.00	2	31.48	31.70	-2	1,254	-0.16%
2020/05/29	6	31.00	0	0.00	31.00	6	1,259	0.48%
2020/05/28	0	0.00	5	31.60	31.45	-5	1,254	-0.40%
2020/05/27	5	31.00	5	31.55	31.45	0	1,269	0.00%
2020/05/26	0	0.00	6	31.50	31.35	-6	1,280	-0.47%
2020/05/25	0	0.00	5	31.30	31.35	-5	1,282	-0.39%
2020/05/22	0	0.00	1	31.15	31.05	-1	1,289	-0.08%
2020/05/20	1	30.90	1	31.10	30.90	0	1,284	0.00%
2020/05/19	10	30.87	3	31.05	30.80	7	1,281	0.55%
2020/05/18	2	30.80	0	0.00	30.80	2	1,290	0.15%
2020/05/15	2	30.95	0	0.00	30.80	2	1,291	0.15%
2020/05/14	3	31.20	0	0.00	31.00	3	1,285	0.23%
2020/05/11	4	31.98	0	0.00	31.90	4	1,289	0.31%
2020/05/08	1	31.70	0	0.00	31.70	1	1,275	0.08%
2020/05/07	2	31.68	1	31.75	31.80	1	1,268	0.08%
2020/05/05	1	31.25	0	0.00	31.40	1	1,253	0.08%
2020/05/04	2	31.23	0	0.00	31.20	2	1,253	0.16%
2020/04/30	1	32.00	2	32.20	32.00	-1	1,244	-0.08%
2020/04/29	1	32.25	1	32.10	32.30	0	1,221	0.00%
2020/04/28	11	32.99	11	32.75	32.85	0	1,204	0.00%
2020/04/22	1	30.40	0	0.00	30.90	1	1,184	0.08%
2020/04/21	1	31.50	0	0.00	30.80	1	1,178	0.08%
2020/04/20	0	0.00	3	31.27	31.50	-3	1,163	-0.26%
2020/04/17	5	31.72	0	0.00	31.50	5	1,159	0.43%
2020/04/15	1	31.20	5	31.00	31.20	-4	1,125	-0.36%
2020/04/14	5	30.83	4	31.05	31.20	1	1,121	0.09%
2020/04/13	6	30.67	4	30.40	30.90	2	1,097	0.18%
2020/04/10	0	0.00	4	30.90	31.00	-4	1,086	-0.37%
2020/04/08	0	0.00	104	29.61	30.65	-104	1,067	-9.74%	大賣/鉅額交易
2020/04/07	0	0.00	171	29.27	29.45	-171	1,054	-16.21%	大賣/鉅額交易
2020/04/01	1	27.90	0	0.00	28.70	1	1,020	0.10%
2020/03/31	0	0.00	130	28.36	28.10	-130	1,010	-12.87%	大賣/鉅額交易
2020/03/30	0	0.00	10	27.85	28.15	-10	1,001	-1.00%
2020/03/25	1	29.50	4	29.05	28.95	-3	979	-0.31%
2020/03/24	0	28.25	0	0.00	28.20	0	969	0.00%
2020/03/20	1	28.85	1	28.60	28.70	0	965	0.00%
2020/03/19	6	26.80	0	0.00	26.45	6	947	0.63%
2020/03/18	0	29.00	0	0.00	29.20	0	929	0.00%
2020/03/17	1	29.00	0	0.00	29.15	1	911	0.11%
2020/03/13	6	29.01	45.6	29.11	30.00	-39.6	883	-4.48%
2020/03/11	7	34.99	7	34.49	34.20	0	798	0.00%
2020/03/10	2	33.85	0	0.00	34.00	2	807	0.25%
2020/03/09	6	34.50	7	34.85	34.50	-1	797	-0.13%
2020/03/04	8	35.54	9	35.55	35.50	-1	871	-0.11%
2020/03/03	3	35.90	5	35.85	35.85	-2	870	-0.23%
2020/03/02	3	35.85	0	0.00	35.85	3	876	0.34%
2020/02/27	9	36.25	10	35.97	36.90	-1	872	-0.11%
2020/02/26	10	36.05	10	35.88	36.00	0	850	0.00%
2020/02/25	12	36.05	11	35.99	36.00	1	841	0.12%
2020/02/24	17	36.28	3	36.30	36.25	14	836	1.67%
2020/02/19	0	0.00	8	36.33	36.25	-8	837	-0.95%
2020/02/18	5	37.10	0	0.00	36.85	5	836	0.60%
2020/02/17	0	0.00	12	37.00	37.00	-12	836	-1.43%
2020/02/14	9	37.38	4	37.26	37.40	5	836	0.60%
2020/02/13	0	0.00	6	37.79	37.30	-6	836	-0.72%
2020/02/12	7	36.07	5	35.86	37.45	2	832	0.24%
2020/02/11	3	35.65	0	0.00	35.70	3	815	0.37%
2020/02/10	1	35.45	2	35.35	35.45	-1	834	-0.12%
2020/02/07	11	36.05	12	35.89	35.75	-1	850	-0.12%
2020/02/06	7	36.03	0	0.00	36.10	7	860	0.81%
2020/02/05	2	35.80	9	35.63	35.50	-7	878	-0.80%
2020/02/04	9	35.99	9	35.56	35.85	0	892	0.00%
2020/02/03	13	35.60	10	35.28	35.90	3	931	0.32%
2020/01/31	5	35.43	0	0.00	36.60	5	1,005	0.50%
2020/01/30	21	35.64	18	35.55	35.00	3	998	0.30%
2020/01/20	1	38.35	8	38.38	38.35	-7	958	-0.73%
2020/01/17	19	38.47	10	38.50	38.50	9	955	0.94%
2020/01/16	9	38.44	10	38.35	38.30	-1	969	-0.10%
2020/01/15	0	0.00	4	38.43	38.40	-4	990	-0.40%
2020/01/14	0	0.00	7	38.49	38.50	-7	996	-0.70%
2020/01/13	13	38.47	6	38.33	38.50	7	1,007	0.70%
2020/01/10	0	0.00	9	38.37	38.40	-9	1,009	-0.89%
2020/01/09	7	38.35	7	38.26	38.35	0	1,022	0.00%
2020/01/08	30	37.88	13	37.97	38.00	17	1,040	1.63%
2020/01/07	0	0.00	9	38.56	38.35	-9	1,031	-0.87%
2020/01/06	0	0.00	8	38.82	38.75	-8	1,026	-0.78%
2020/01/03	11	38.92	0	0.00	38.85	11	1,030	1.07%
2020/01/02	0	0.00	41	39.00	38.95	-41	1,044	-3.92%
2019/12/31	0	0.00	3	38.82	38.75	-3	1,045	-0.29%
2019/12/30	0	0.00	2	38.90	38.90	-2	1,054	-0.19%
2019/12/27	0	0.00	5	38.97	39.00	-5	1,057	-0.47%
2019/12/26	2	39.15	1	39.10	39.00	1	1,061	0.09%
2019/12/25	0	0.00	2	39.00	38.95	-2	1,072	-0.19%
2019/12/20	0	0.00	69	39.36	39.30	-69	1,116	-6.18%
2019/12/16	0	0.00	1	38.90	38.80	-1	1,111	-0.09%
2019/12/13	1	38.60	0	0.00	38.60	1	1,133	0.09%
2019/12/05	2	40.03	60	40.10	40.10	-58	1,147	-5.05%
2019/12/04	0	0.00	40	39.55	39.60	-40	1,128	-3.54%
2019/12/03	0	0.00	40	39.75	39.75	-40	1,136	-3.52%
2019/11/29	0	0.00	1	39.75	39.95	-1	1,132	-0.09%
2019/11/27	0	0.00	5	38.95	39.00	-5	1,093	-0.46%
2019/11/26	0	0.00	5	38.55	39.00	-5	1,083	-0.46%
2019/11/15	0	0.00	1	39.00	39.10	-1	1,110	-0.09%
2019/11/13	0	0.00	6	38.15	38.15	-6	1,126	-0.53%
2019/11/11	0	0.00	2	38.20	38.45	-2	1,150	-0.17%
2019/11/08	0	0.00	1	38.05	38.20	-1	1,163	-0.09%
2019/11/07	0.5	38.00	0	0.00	38.00	0.5	1,176	0.04%
2019/11/06	1.2	38.50	0	0.00	38.50	1.2	1,173	0.10%
2019/11/05	2	39.00	2	39.00	39.00	0	1,179	0.00%
2019/11/04	0.5	38.95	0	0.00	38.95	0.5	1,184	0.04%
2019/10/31	11	39.49	4	39.31	39.40	7	1,193	0.59%
2019/10/30	5	39.04	2	38.60	39.00	3	1,194	0.25%
2019/10/25	2	38.03	0	0.00	37.90	2	1,195	0.17%
2019/10/24	0	0.00	1	37.75	38.00	-1	1,196	-0.08%
2019/10/23	1	37.20	0	0.00	37.20	1	1,187	0.08%
2019/10/21	0	0.00	1	37.80	37.80	-1	1,178	-0.08%
2019/10/17	0.2	37.15	0	0.00	37.15	0.2	1,189	0.01%
2019/10/15	1	37.40	0	0.00	37.35	1	1,243	0.08%
2019/10/14	1.3	37.70	0	0.00	37.70	1.3	1,314	0.10%
2019/10/08	0	0.00	2	38.10	38.30	-2	1,387	-0.14%
2019/10/02	1	37.35	0	0.00	37.45	1	1,466	0.07%
2019/09/27	1	37.30	0	0.00	37.30	1	1,499	0.07%
2019/09/25	2	37.93	0	0.00	37.85	2	1,511	0.13%
2019/09/24	0	0.00	2	38.28	38.35	-2	1,520	-0.13%
2019/09/20	0	0.00	10	38.21	38.15	-10	1,540	-0.65%
2019/09/18	1	37.80	0	0.00	37.80	1	1,575	0.06%
2019/09/17	4	38.55	0	0.00	38.10	4	1,570	0.25%
2019/09/03	0	0.00	3	38.65	38.70	-3	1,700	-0.18%
2019/09/02	0	0.00	2	39.13	39.50	-2	1,684	-0.12%
2019/08/23	0	0.00	1	38.45	38.40	-1	1,716	-0.06%
2019/08/22	3	38.52	1	38.70	38.55	2	1,754	0.11%
2019/08/14	0	0.00	3	38.13	37.60	-3	1,943	-0.15%
2019/08/13	2	37.90	2	37.55	37.70	0	1,942	0.00%
2019/08/12	2	37.75	4	38.13	38.10	-2	1,971	-0.10%
2019/08/08	2	37.50	2	37.55	37.50	0	2,002	0.00%
2019/08/07	4	37.84	2	38.35	37.15	2	2,036	0.10%
2019/08/06	0	0.00	2	38.15	38.10	-2	2,062	-0.10%
2019/08/05	1	38.30	4	38.33	38.30	-3	2,103	-0.14%
2019/08/02	5	38.32	3.4	38.23	38.20	1.6	2,142	0.08%
2019/08/01	3	39.55	1	39.75	39.35	2	2,173	0.09%
2019/07/31	9	40.24	1	40.80	40.25	8	2,162	0.37%
2019/07/30	0	0.00	1	42.35	42.05	-1	2,148	-0.05%
2019/07/29	0	0.00	2	42.20	42.80	-2	2,202	-0.09%
2019/07/26	0	0.00	3	41.55	41.55	-3	2,292	-0.13%
2019/07/25	0	0.00	5	41.70	41.75	-5	2,443	-0.20%
2019/07/24	10	41.37	5	41.50	41.60	5	2,446	0.20%
2019/07/23	4	41.40	3	41.40	41.25	1	2,455	0.04%
2019/07/19	1	41.95	4	41.90	41.80	-3	2,469	-0.12%
2019/07/18	4	42.45	2	42.30	41.60	2	2,477	0.08%
2019/07/17	0	0.00	4	43.35	43.10	-4	2,467	-0.16%
2019/07/16	5.2	46.97	0	0.00	47.00	5.2	2,459	0.21%
2019/07/15	1	47.00	0	0.00	47.00	1	2,491	0.04%
2019/07/11	0	0.00	3	45.77	46.30	-3	2,490	-0.12%
2019/07/10	2	45.50	8	45.43	45.30	-6	2,469	-0.24%
2019/07/09	0	0.00	2	45.85	46.00	-2	2,444	-0.08%
2019/07/08	2	45.80	3	45.93	46.15	-1	2,442	-0.04%
2019/07/05	4	45.48	3	45.68	45.80	1	2,465	0.04%
2019/07/04	3	45.42	3	45.40	45.90	0	2,481	0.00%
2019/07/03	25	44.95	4	44.93	45.05	21	2,506	0.84%
2019/07/02	3	44.50	3	44.55	44.75	0	2,509	0.00%
2019/07/01	3	43.92	2	44.25	44.25	1	2,538	0.04%
2019/06/28	3	43.25	0	0.00	43.40	3	2,555	0.12%
2019/06/27	0	0.00	3	43.30	43.50	-3	2,584	-0.12%
2019/06/26	0	0.00	2	43.10	43.15	-2	2,624	-0.08%
2019/06/21	5	42.55	0	0.00	42.55	5	2,959	0.17%
2019/06/20	1	42.25	1	42.50	42.50	0	2,955	0.00%
2019/06/19	0	0.00	2	42.05	42.05	-2	2,988	-0.07%
2019/06/18	10	41.95	0	0.00	41.55	10	3,005	0.33%
2019/06/14	8	41.86	1	41.95	41.75	7	3,068	0.23%
2019/06/13	0	0.00	2	40.95	41.00	-2	3,052	-0.07%
2019/06/11	2	40.35	0	0.00	40.75	2	3,116	0.06%
2019/06/05	1	40.70	0	0.00	40.40	1	3,165	0.03%
2019/06/04	2	40.05	0	0.00	40.30	2	3,160	0.06%
2019/05/31	6	40.35	1	40.45	40.50	5	3,157	0.16%
2019/05/30	0	0.00	1	39.60	39.35	-1	3,158	-0.03%
2019/05/29	8	39.24	0	0.00	39.00	8	3,190	0.25%
2019/05/28	3	40.10	0	0.00	39.80	3	3,162	0.09%
2019/05/27	0	0.00	10	40.00	40.10	-10	3,174	-0.32%
2019/05/24	2	40.33	2	40.33	39.95	0	3,202	0.00%
2019/05/23	50	39.00	1	39.95	39.95	49	3,172	1.54%
2019/05/22	10	39.00	3	38.83	39.30	7	3,205	0.22%
2019/05/21	4	38.20	0	0.00	38.30	4	3,203	0.12%
2019/05/20	1	39.00	0	0.00	38.80	1	3,191	0.03%
2019/05/17	105	39.00	0	0.00	38.75	105	3,189	3.29%	大買/鉅額交易
2019/05/15	133	40.05	2	40.30	40.05	131	3,164	4.14%	大買/鉅額交易
2019/05/14	152	38.94	0	0.00	39.05	152	3,231	4.70%	大買/鉅額交易
2019/05/13	217	39.24	0	0.00	39.30	217	3,278	6.62%	大買/鉅額交易
2019/05/10	0	0.00	4	40.65	40.20	-4	3,308	-0.12%
2019/05/09	6	41.18	1	41.00	40.75	5	3,420	0.15%
2019/05/08	0	0.00	2	42.40	42.15	-2	3,415	-0.06%
2019/05/07	2	43.05	1	43.35	42.95	1	3,407	0.03%
2019/05/06	5	43.09	0	0.00	43.00	5	3,382	0.15%
2019/05/03	1	44.70	2	44.63	44.35	-1	3,378	-0.03%
2019/05/02	3	45.07	0	0.00	44.55	3	3,335	0.09%
2019/04/26	2	48.40	0	0.00	48.40	2	3,263	0.06%
2019/04/22	0	0.00	6	50.00	49.70	-6	3,240	-0.19%
2019/04/19	10	50.24	6.2	49.97	50.00	3.8	3,215	0.12%
2019/04/18	0	0.00	101	49.50	48.90	-101	3,129	-3.23%	大賣/鉅額交易
2019/04/17	0	0.00	101	48.70	49.10	-101	3,104	-3.25%	大賣/鉅額交易
2019/04/16	1	48.45	100	48.51	48.65	-99	3,079	-3.22%
2019/04/15	0	0.00	100	48.50	48.35	-100	3,088	-3.24%
2019/04/12	2	48.05	79	48.00	48.05	-77	3,106	-2.48%
2019/04/10	0	0.00	22	49.75	49.60	-22	3,052	-0.72%
2019/04/09	0	0.00	2	49.48	49.70	-2	3,014	-0.07%
2019/04/08	1	49.20	0	0.00	49.20	1	2,977	0.03%
2019/03/28	15	49.32	2	49.35	48.60	13	2,799	0.46%
2019/03/27	1	48.05	0	0.00	48.50	1	2,639	0.04%
2019/03/26	4	48.18	3	47.73	47.50	1	2,626	0.04%
2019/03/25	1	46.65	0	0.00	46.10	1	2,540	0.04%
2019/03/22	1	47.00	0	0.00	46.85	1	2,536	0.04%
2019/03/21	0	0.00	2	47.15	47.20	-2	2,525	-0.08%
2019/03/20	0	0.00	91	47.00	47.20	-91	2,527	-3.60%
2019/03/15	2	45.90	1	45.90	45.90	1	2,543	0.04%
2019/03/14	1	46.40	2	46.45	46.50	-1	2,588	-0.04%
2019/03/13	1	45.40	0	0.00	45.40	1	2,565	0.04%
2019/03/11	0	0.00	2	45.75	45.80	-2	2,571	-0.08%
2019/03/05	0	0.00	3	45.95	46.10	-3	2,699	-0.11%
2019/03/04	2	46.55	0	0.00	46.55	2	2,707	0.07%
2019/02/26	0	0.00	2	46.28	46.50	-2	2,664	-0.08%
2019/02/25	3	47.03	1	48.00	46.85	2	2,635	0.08%
2019/02/22	1	46.50	1	47.50	47.50	0	2,600	0.00%
2019/02/21	2	46.70	51	46.39	46.80	-49	2,562	-1.91%
2019/02/19	50	45.93	0	0.00	45.30	50	2,469	2.03%
2019/02/15	0	0.00	2	45.70	45.80	-2	2,454	-0.08%
2019/02/14	2	46.58	3	46.58	46.80	-1	2,468	-0.04%
2019/02/13	4	46.29	2	46.70	46.90	2	2,460	0.08%
2019/02/12	3	45.97	58	45.51	45.30	-55	2,364	-2.33%
2019/02/11	4	45.60	4	45.95	45.70	0	2,291	0.00%
2019/01/30	0	0.00	4	45.28	45.50	-4	2,228	-0.18%
2019/01/29	1	43.40	1	43.25	43.80	0	2,086	0.00%
2019/01/28	0	0.00	0.2	42.80	43.00	-0.2	2,042	-0.01%
2019/01/25	3	42.40	0	0.00	42.75	3	2,051	0.15%
2019/01/24	25	42.93	5	43.06	42.70	20	2,083	0.96%
2019/01/23	34	43.02	7	42.77	43.00	27	2,092	1.29%
2019/01/22	1	41.70	2	42.35	41.60	-1	2,078	-0.05%
2019/01/21	2	41.40	0	0.00	41.50	2	2,039	0.10%
2019/01/18	0	0.00	1	40.90	40.70	-1	2,016	-0.05%
2019/01/17	0	0.00	1	40.60	40.60	-1	2,002	-0.05%
2019/01/11	3	39.57	0	0.00	39.60	3	2,006	0.15%
2019/01/09	2	39.85	1	39.95	40.00	1	1,995	0.05%
2019/01/08	2	39.25	0	0.00	39.30	2	1,984	0.10%
2019/01/07	0	0.00	3	39.83	39.80	-3	1,983	-0.15%
2019/01/04	2	39.15	0	0.00	39.25	2	1,981	0.10%
2019/01/02	2	38.60	0	0.00	38.55	2	2,031	0.10%
2018/12/26	3	38.50	0	0.00	38.30	3	2,120	0.14%
2018/12/25	26	38.15	0	0.00	38.30	26	2,132	1.22%
2018/12/22	60	38.50	0	0.00	38.60	60	2,222	2.70%
2018/12/21	2.2	37.91	1	38.30	38.00	1.2	2,244	0.05%
2018/12/20	1	37.75	0	0.00	37.60	1	2,240	0.04%
2018/12/19	2	38.60	1	38.25	38.30	1	2,253	0.04%
2018/12/18	3	39.37	0	0.00	39.30	3	2,254	0.13%
2018/12/14	1	40.30	0	0.00	40.65	1	2,319	0.04%
2018/12/12	0	0.00	1	41.30	41.85	-1	2,411	-0.04%
2018/12/11	4	40.81	0	0.00	40.20	4	2,521	0.16%
2018/12/10	3	42.07	7	41.55	41.25	-4	2,549	-0.16%
2018/12/07	1	43.05	4	42.29	43.10	-3	2,552	-0.12%
2018/12/06	0	0.00	2	40.60	40.90	-2	2,542	-0.08%
2018/12/05	3	40.13	0	0.00	40.15	3	2,631	0.11%
2018/12/04	1	41.50	1	42.60	41.20	0	2,664	0.00%
2018/12/03	0	0.00	7	41.60	42.00	-7	2,716	-0.26%
2018/11/30	0	0.00	1	40.60	40.10	-1	2,742	-0.04%
2018/11/29	1	40.10	2	40.13	40.20	-1	2,794	-0.04%
2018/11/28	1	39.50	2	39.40	39.60	-1	2,934	-0.03%
2018/11/27	3	39.53	0	0.00	39.50	3	2,960	0.10%
2018/11/26	2	40.10	0	0.00	40.10	2	3,053	0.07%
2018/11/23	0.1	40.25	1	40.25	40.25	-0.9	3,339	-0.03%
2018/11/22	0	40.20	1	41.00	40.15	-1	3,554	-0.03%
2018/11/21	2	40.30	0	0.00	40.10	2	3,845	0.05%
2018/11/20	1	40.25	1	40.75	40.25	0	3,861	0.00%
2018/11/19	6	41.30	0	0.00	41.05	6	3,885	0.15%
2018/11/16	0.2	41.00	0	0.00	41.00	0.2	3,916	0.01%
2018/11/13	0	0.00	1	40.15	40.30	-1	4,022	-0.02%
2018/11/12	101	41.02	40	41.11	41.00	61	4,013	1.52%	大買/
2018/11/09	2	43.28	0	0.00	42.80	2	4,011	0.05%
2018/11/08	0	0.00	1	43.75	43.45	-1	4,023	-0.02%
2018/11/07	2	42.33	0	0.00	42.50	2	4,065	0.05%
2018/11/06	1.2	42.35	0	0.00	42.65	1.2	4,101	0.03%
2018/11/02	0	0.00	1	43.65	44.00	-1	4,180	-0.02%
2018/11/01	200.3	43.00	31	42.55	43.00	169.3	4,212	4.02%	大買/鉅額交易
2018/10/31	218	42.99	0	0.00	42.50	218	4,270	5.10%	大買/鉅額交易
2018/10/30	1	45.20	0	0.00	44.00	1	4,284	0.02%
2018/10/29	0.1	46.20	0	0.00	46.50	0.1	4,324	0.00%
2018/10/26	2.1	44.86	0	0.00	46.00	2.1	4,502	0.05%
2018/10/24	4.2	46.78	0	0.00	46.35	4.2	4,662	0.09%
2018/10/23	0.4	47.20	0	0.00	47.30	0.4	4,717	0.01%
2018/10/19	3	47.12	0	0.00	46.90	3	4,946	0.06%
2018/10/18	1	46.50	0	0.00	46.55	1	5,040	0.02%
2018/10/17	0.2	47.05	0	0.00	47.05	0.2	5,040	0.00%
2018/10/16	1	48.30	1	47.60	47.60	0	5,036	0.00%
2018/10/15	0	0.00	1	47.65	47.50	-1	5,038	-0.02%
2018/10/12	3	47.10	9	46.83	47.00	-6	5,025	-0.12%
2018/10/08	0.2	49.10	0	0.00	49.10	0.2	4,942	0.00%
2018/10/03	1	52.40	0	0.00	52.30	1	4,946	0.02%
2018/10/02	0	0.00	1	53.20	52.80	-1	4,960	-0.02%
2018/10/01	2	54.50	1	53.90	53.80	1	4,955	0.02%
2018/09/27	1	53.00	1	52.60	52.60	0	4,873	0.00%
2018/09/25	1	53.40	3	52.87	53.40	-2	4,824	-0.04%
2018/09/21	4	54.90	0	0.00	54.00	4	4,770	0.08%
2018/09/20	0	0.00	1	55.90	56.50	-1	4,728	-0.02%
2018/09/19	0	0.00	5	56.12	56.50	-5	4,701	-0.11%
2018/09/18	43	55.95	14	56.36	55.30	29	4,714	0.62%
2018/09/17	0	0.00	3	55.23	56.30	-3	4,603	-0.07%
2018/09/14	9	52.77	2.2	52.75	52.90	6.8	4,489	0.15%
2018/09/13	3	54.07	2	54.35	54.00	1	4,422	0.02%
2018/09/12	2	53.70	1	54.00	55.50	1	4,369	0.02%
2018/09/11	0	0.00	2	54.50	54.40	-2	4,296	-0.05%
2018/09/10	1	50.60	2	52.20	52.40	-1	4,197	-0.02%
2018/09/07	14	53.72	4	55.00	53.80	10	4,156	0.24%
2018/09/06	5	54.70	0.6	53.40	53.50	4.4	4,068	0.11%
2018/09/05	8	56.11	3	56.80	56.50	5	3,991	0.13%
2018/09/04	6	57.75	14	56.66	58.20	-8	3,923	-0.20%
2018/09/03	2	56.15	4	57.00	54.30	-2	3,764	-0.05%
2018/08/31	6	57.27	3	56.63	57.70	3	3,706	0.08%
2018/08/30	73	57.01	23	57.81	57.80	50	3,653	1.37%
2018/08/29	6	55.25	54	54.64	55.10	-48	3,366	-1.43%
2018/08/28	28	53.28	18	54.27	55.00	10	3,174	0.32%
2018/08/27	1	50.70	1	49.40	50.00	0	2,879	0.00%
2018/08/24	1	49.15	1	49.70	49.15	0	2,860	0.00%
2018/08/22	0	0.00	7	50.70	50.50	-7	2,855	-0.25%
2018/08/21	0	0.00	1	47.80	49.60	-1	2,794	-0.04%
2018/08/20	2	48.13	31	48.32	48.00	-29	2,757	-1.05%
2018/08/16	10	49.00	0	0.00	49.85	10	2,707	0.37%
2018/08/15	8	50.46	14	50.61	50.80	-6	2,674	-0.22%
2018/08/14	44	50.59	5	50.60	51.20	39	2,647	1.47%
2018/08/13	0	0.00	11	49.74	49.00	-11	2,581	-0.43%
2018/08/10	2	49.80	0	0.00	49.50	2	2,526	0.08%
2018/08/09	2	50.95	4	50.80	50.90	-2	2,488	-0.08%
2018/08/08	2	50.40	0	0.00	50.60	2	2,439	0.08%
2018/08/07	2	50.33	12	50.28	51.00	-10	2,374	-0.42%
2018/08/06	6	50.08	4.8	49.82	48.70	1.2	2,275	0.05%
2018/08/03	2	50.80	5	50.28	50.50	-3	2,205	-0.14%
2018/08/02	11	49.40	58	50.04	50.00	-47	2,130	-2.21%
2018/08/01	0	0.00	2.1	48.07	48.80	-2.1	1,961	-0.11%
2018/07/31	42	47.46	8	47.41	47.60	34	1,887	1.80%
2018/07/30	9	46.82	198	46.74	46.50	-189	1,804	-10.48%	大賣/鉅額交易
2018/07/27	21	46.86	54	46.02	47.00	-33	1,751	-1.88%
2018/07/26	6	44.81	3	44.50	45.15	3	1,650	0.18%
2018/07/25	21	44.14	18	44.23	43.00	3	1,522	0.20%
2018/07/24	2	41.30	1	41.45	41.45	1	1,425	0.07%
2018/07/17	5	41.70	5	41.40	40.50	0	1,513	0.00%
2018/07/13	0	0.00	2	40.10	41.00	-2	1,570	-0.13%
2018/07/12	0	0.00	11	39.47	40.20	-11	1,593	-0.69%
2018/07/11	4	41.95	72	41.95	42.15	-68	1,558	-4.36%
2018/07/10	39	42.00	0	0.00	42.00	39	1,528	2.55%
2018/07/09	0	0.00	2	41.40	42.00	-2	1,544	-0.13%
2018/07/06	0.6	41.05	0	0.00	41.10	0.6	1,597	0.04%
2018/07/04	0	0.00	1	41.15	41.15	-1	1,612	-0.06%
2018/07/02	1	42.35	0	0.00	42.20	1	1,620	0.06%
2018/06/29	1	42.80	1	42.30	42.55	0	1,627	0.00%
2018/06/28	8	42.81	12	42.46	42.25	-4	1,600	-0.25%
2018/06/27	7	42.46	22	42.20	42.65	-15	1,575	-0.95%
2018/06/26	1	41.40	0	0.00	41.30	1	1,532	0.07%
2018/06/25	1	41.55	0	0.00	41.55	1	1,520	0.07%
2018/06/22	22	40.45	0	0.00	41.80	22	1,509	1.46%
2018/06/15	0	0.00	1	43.00	42.55	-1	1,557	-0.06%
2018/06/14	25	42.60	2	42.60	42.05	23	1,546	1.49%
2018/06/13	0.2	42.40	4	42.50	42.55	-3.8	1,572	-0.24%
2018/06/12	3	42.67	3	42.55	42.75	0	1,611	0.00%
2018/06/11	4	43.24	3	43.18	43.05	1	1,625	0.06%
2018/06/08	1	42.50	0	0.00	43.00	1	1,649	0.06%
2018/06/07	6	42.53	25	43.00	42.80	-19	1,721	-1.10%
2018/06/06	0	0.00	1	41.70	41.80	-1	1,675	-0.06%
2018/06/05	1	41.20	11	41.55	41.60	-10	1,734	-0.58%
2018/06/01	5	40.90	0	0.00	41.15	5	1,959	0.26%
2018/05/31	2	40.95	3	41.78	41.40	-1	1,987	-0.05%
2018/05/29	3	39.90	0	0.00	39.80	3	2,023	0.15%
2018/05/28	0	0.00	1	39.95	40.10	-1	2,075	-0.05%
2018/05/25	1	39.70	0	0.00	39.70	1	2,199	0.05%
2018/05/24	2	39.55	1	39.55	39.65	1	2,387	0.04%
2018/05/23	4.2	38.97	0	0.00	38.85	4.2	2,426	0.17%
2018/05/21	2	39.13	1	39.20	39.10	1	2,543	0.04%
2018/05/15	0.2	38.85	0	0.00	38.90	0.2	2,989	0.01%
2018/05/11	0	0.00	0.6	39.70	39.70	-0.6	3,519	-0.02%
2018/05/10	0.2	38.75	0	0.00	38.70	0.2	3,719	0.01%
2018/05/08	14	38.66	0	0.00	38.05	14	3,966	0.35%
2018/05/07	12.2	38.81	0	0.00	39.10	12.2	3,967	0.31%
2018/05/03	1	38.90	0	0.00	38.70	1	3,994	0.03%
2018/05/02	170.2	39.50	0	0.00	39.10	170.2	3,995	4.26%	大買/鉅額交易
2018/04/30	0.2	39.70	0	0.00	39.65	0.2	3,986	0.00%
2018/04/27	0	0.00	1	39.40	39.60	-1	3,984	-0.03%
2018/04/26	1	43.05	0	0.00	41.35	1	3,953	0.03%
2018/04/25	1	43.20	5	42.90	43.45	-4	3,972	-0.10%
2018/04/24	0	0.00	5	43.10	42.85	-5	3,977	-0.13%
2018/04/19	0	0.00	1	45.40	45.80	-1	3,932	-0.03%
2018/04/18	0	0.00	2	45.25	45.35	-2	3,892	-0.05%
2018/04/17	0	0.00	2	44.48	44.75	-2	3,847	-0.05%
2018/04/16	3	44.52	1	44.45	44.30	2	3,842	0.05%
2018/04/13	0	0.00	1	45.20	44.60	-1	3,838	-0.03%
2018/04/12	1	45.55	164	44.99	45.40	-163	3,798	-4.29%	大賣/鉅額交易
2018/04/11	0	0.00	2	43.98	44.00	-2	3,730	-0.05%
2018/04/09	1	43.25	0	0.00	43.25	1	3,728	0.03%
2018/04/03	1	43.60	2	43.98	44.05	-1	3,720	-0.03%
2018/04/02	0	0.00	2	44.03	43.75	-2	3,710	-0.05%
2018/03/30	0	43.10	0	0.00	43.10	0	3,699	0.00%
2018/03/27	1	43.55	0	0.00	43.65	1	3,675	0.03%
2018/03/23	2	42.55	0	0.00	42.40	2	3,627	0.06%
2018/03/21	2	44.48	0	0.00	44.10	2	3,578	0.06%
2018/03/19	1	44.75	2	45.10	44.75	-1	3,576	-0.03%
2018/03/13	0	0.00	1	44.80	44.80	-1	3,440	-0.03%
2018/03/12	0	0.00	1	43.30	43.55	-1	3,354	-0.03%
2018/03/09	2	43.40	10	43.60	43.40	-8	3,324	-0.24%
2018/03/08	1	44.50	2	44.95	44.50	-1	3,254	-0.03%
2018/03/07	0	0.00	8	45.39	45.95	-8	3,155	-0.25%
2018/03/06	0	0.00	1	44.30	43.90	-1	3,008	-0.03%
2018/03/05	2	43.10	11	43.19	43.50	-9	2,986	-0.30%
2018/03/02	11	43.26	0	0.00	42.85	11	2,944	0.37%
2018/03/01	43	44.74	6	44.45	44.20	37	2,883	1.28%
2018/02/27	1	44.65	0	0.00	44.85	1	2,831	0.04%
2018/02/26	18	44.15	20	44.10	45.00	-2	2,694	-0.07%
2018/02/22	0	0.00	1	41.80	42.20	-1	2,445	-0.04%
2018/02/21	70	42.04	1	42.15	41.95	69	2,388	2.89%
2018/02/12	2	41.68	2	41.40	41.30	0	2,330	0.00%
2018/02/09	2	40.85	0	0.00	42.20	2	2,255	0.09%
2018/02/08	2	41.43	4	41.81	42.35	-2	2,122	-0.09%
2018/02/07	16	42.87	1	42.05	41.35	15	2,024	0.74%
2018/02/06	4	41.78	13	41.13	40.50	-9	1,883	-0.48%
2018/02/05	17	43.41	48	41.91	43.70	-31	1,626	-1.91%
2018/02/02	0	0.00	14	40.50	41.90	-14	1,332	-1.05%
2018/02/01	4	38.79	11	38.81	38.90	-7	1,128	-0.62%
2018/01/31	3	38.70	28	38.48	38.30	-25	1,051	-2.38%
2018/01/30	0	0.00	2	36.70	36.95	-2	856	-0.23%
2018/01/29	20	36.70	2	36.70	36.70	18	834	2.16%
2018/01/26	0	0.00	4	36.18	36.20	-4	798	-0.50%
2018/01/24	1	35.75	0	0.00	36.05	1	830	0.12%
2018/01/22	6	35.70	0	0.00	35.70	6	820	0.73%
2018/01/19	3	36.40	4	36.06	36.00	-1	825	-0.12%
2018/01/18	10	35.50	0	0.00	35.45	10	776	1.29%
2018/01/17	10	35.30	1	35.35	35.30	9	766	1.17%
2018/01/11	0	0.00	3.1	34.90	34.95	-3.1	743	-0.41%
2018/01/10	0	0.00	1	34.90	34.90	-1	741	-0.13%
2018/01/04	0	0.00	5	34.80	34.75	-5	792	-0.63%
2018/01/02	2.4	34.38	0	0.00	34.50	2.4	772	0.31%