文曄 (3036)-凱基-台南券商分點個股進出

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

文曄

(3036)

可現股當沖

股價
121.5
漲跌
▼1.0
漲幅
-0.82%
成交量
23,968張
產業
上市電子通路類股▲1.46%
570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

文曄 (3036)籌碼相關－凱基-台南券商分點個股進出

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-台南券商分點個股進出
凱基-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	8.1	121.87	3	123.83	121.50	5.1	15,227	0.03%
2024/05/09	24.1	125.00	4	128.50	122.50	20.1	15,460	0.13%
2024/05/08	40.6	135.63	25	135.50	135.50	15.6	15,182	0.10%
2024/05/07	6	149.00	2	151.50	150.50	4	15,202	0.03%
2024/05/06	2	149.25	2	152.75	151.00	0	15,341	0.00%
2024/05/03	2	150.50	1	156.50	150.00	1	15,481	0.01%
2024/05/02	0	0.00	2	150.50	152.50	-2	15,559	-0.01%
2024/04/30	3	149.92	6	149.83	150.00	-3	15,694	-0.02%
2024/04/29	1	144.50	0	0.00	144.00	1	15,931	0.01%
2024/04/26	6	143.83	1	143.00	142.50	5	16,389	0.03%
2024/04/25	3	145.83	0	0.00	145.50	3	16,636	0.02%
2024/04/22	3	145.83	1	150.00	145.00	2	18,185	0.01%
2024/04/19	13	150.88	3	151.67	152.00	10	18,211	0.05%
2024/04/18	7	162.57	6	161.00	161.00	1	18,395	0.01%
2024/04/17	2	159.25	11	159.14	162.00	-9	18,605	-0.05%
2024/04/16	14	151.43	15.2	151.95	151.00	-1.2	18,613	-0.01%
2024/04/15	5	161.20	6	160.75	159.00	-1	18,414	-0.01%
2024/04/12	26	161.40	30.5	163.41	165.50	-4.5	18,195	-0.02%
2024/04/11	20.5	153.88	28.1	156.72	158.00	-7.6	17,688	-0.04%
2024/04/10	0	0.00	16.3	149.00	149.00	-16.3	16,606	-0.10%
2024/04/09	16.3	136.60	4	136.13	135.50	12.3	16,565	0.07%
2024/04/08	13	141.23	1	140.50	138.50	12	16,442	0.07%
2024/04/03	13	142.54	2	146.50	140.50	11	16,264	0.07%
2024/04/02	4	141.75	2	142.75	142.00	2	16,062	0.01%
2024/04/01	9	143.61	2	144.75	141.50	7	15,972	0.04%
2024/03/29	18	147.94	2.2	148.64	147.50	15.8	15,781	0.10%
2024/03/28	3.8	151.11	3	151.67	150.00	0.8	15,735	0.00%
2024/03/27	5.2	150.92	7	152.07	150.00	-1.8	15,708	-0.01%
2024/03/26	10.4	158.32	4	158.75	156.00	6.4	15,665	0.04%
2024/03/25	2	159.50	1	160.50	160.00	1	15,653	0.01%
2024/03/22	3	159.33	4	160.25	159.00	-1	15,719	-0.01%
2024/03/21	3.2	160.56	1	161.50	161.50	2.2	15,663	0.01%
2024/03/20	23.1	161.26	8	159.13	158.50	15.1	15,677	0.10%
2024/03/19	3	163.00	2	165.50	166.00	1	15,488	0.01%
2024/03/18	5	157.40	5	159.00	160.00	0	15,261	0.00%
2024/03/15	4	149.50	9	151.17	155.00	-5	15,106	-0.03%
2024/03/14	3	145.00	1	145.00	144.50	2	14,883	0.01%
2024/03/13	1	152.00	0	0.00	149.50	1	14,801	0.01%
2024/03/12	28	154.82	1	155.50	155.50	27	14,662	0.18%
2024/03/11	1	159.00	0	0.00	158.50	1	14,576	0.01%
2024/03/08	5	162.30	7	161.86	159.50	-2	14,534	-0.01%
2024/03/07	1	167.00	6	168.75	165.50	-5	14,464	-0.03%
2024/03/06	0	0.00	1.7	171.41	172.00	-1.7	14,393	-0.01%
2024/03/05	3	169.00	1.1	169.45	169.50	1.9	14,335	0.01%
2024/03/04	4	170.38	7	171.50	172.00	-3	14,308	-0.02%
2024/03/01	21.1	156.88	13	160.15	163.00	8.1	13,957	0.06%
2024/02/27	8.3	170.74	5	170.10	170.00	3.3	13,349	0.02%
2024/02/26	3.7	173.38	3.2	174.84	175.50	0.5	13,207	0.00%
2024/02/23	3	171.33	1	175.50	169.50	2	13,015	0.02%
2024/02/22	2	170.75	98	173.42	173.50	-96	12,929	-0.74%
2024/02/21	1	166.50	1	166.00	166.50	0	12,837	0.00%
2024/02/20	50.2	162.95	10.3	163.96	164.50	39.9	12,881	0.31%
2024/02/19	1	165.50	0	0.00	163.50	1	12,921	0.01%
2024/02/16	13	166.31	3.5	167.56	163.00	9.5	12,993	0.07%
2024/02/15	62.3	174.98	8.1	175.52	172.50	54.2	13,071	0.41%
2024/02/05	11.2	169.25	5	171.10	171.00	6.2	12,948	0.05%
2024/02/02	21.3	178.75	11.2	179.90	172.50	10.2	12,773	0.08%
2024/02/01	1.1	167.55	9.1	172.65	173.00	-8	12,144	-0.07%
2024/01/31	9	160.94	11.1	159.29	158.00	-2.1	11,969	-0.02%
2024/01/30	11.2	160.71	11	159.86	160.00	0.2	12,049	0.00%
2024/01/29	6.1	154.05	5	155.30	151.50	1.1	12,000	0.01%
2024/01/26	2	148.50	2	146.75	149.50	0	11,911	0.00%
2024/01/25	2	153.00	0.4	154.50	152.50	1.6	11,796	0.01%
2024/01/24	5	152.60	4.2	152.19	152.50	0.8	11,911	0.01%
2024/01/23	7	157.29	8.1	155.76	155.00	-1.1	11,812	-0.01%
2024/01/22	10	153.30	14.1	151.39	156.00	-4.1	11,625	-0.04%
2024/01/19	25	144.72	8	142.75	142.00	17	11,140	0.15%
2024/01/18	8	146.25	14.3	147.06	146.00	-6.3	10,885	-0.06%
2024/01/17	15.1	143.02	24.3	142.95	147.00	-9.2	10,285	-0.09%
2024/01/16	11	132.86	15.1	132.63	134.50	-4.1	9,519	-0.04%
2024/01/15	10	127.30	3	127.17	127.00	7	9,177	0.08%
2024/01/12	14	127.82	30	128.52	127.50	-16	9,016	-0.18%
2024/01/11	6	125.83	17	127.44	126.50	-11	8,536	-0.13%
2024/01/10	11	119.55	8	119.00	119.00	3	8,185	0.04%
2024/01/09	1.4	114.86	1	115.00	114.50	0.4	8,200	0.00%
2024/01/08	1	117.00	1	113.50	113.50	0	8,291	0.00%
2024/01/05	2	117.25	3	115.83	117.00	-1	8,419	-0.01%
2024/01/04	3	116.00	3	114.17	114.50	0	8,563	0.00%
2024/01/03	1	116.50	12	115.71	117.50	-11	8,668	-0.13%
2024/01/02	1	111.50	0	0.00	111.50	1	8,814	0.01%
2023/12/29	5	113.50	0	0.00	112.50	5	9,380	0.05%
2023/12/28	5	115.00	0	0.00	113.50	5	9,535	0.05%
2023/12/27	0	0.00	2	119.00	119.00	-2	9,758	-0.02%
2023/12/26	0	0.00	2	118.50	118.00	-2	10,180	-0.02%
2023/12/25	1	118.00	3	117.00	117.00	-2	11,245	-0.02%
2023/12/22	0	0.00	1	116.00	116.00	-1	11,705	-0.01%
2023/12/21	0	0.00	7	114.50	113.50	-7	11,817	-0.06%
2023/12/20	1	115.00	4	113.75	113.00	-3	11,992	-0.03%
2023/12/19	1	112.50	3	110.33	111.00	-2	12,528	-0.02%
2023/12/15	14	113.29	0	0.00	112.00	14	13,628	0.10%
2023/12/14	3	116.67	2	117.00	116.50	1	14,077	0.01%
2023/12/13	0	0.00	0.1	119.50	120.00	-0.1	14,084	0.00%
2023/12/12	3	118.33	7.8	119.01	119.00	-4.8	14,033	-0.03%
2023/12/11	2	116.75	5	116.30	117.00	-3	13,958	-0.02%
2023/12/08	3	114.67	8	114.50	114.00	-5	13,915	-0.04%
2023/12/07	5	117.40	2	116.75	117.00	3	13,878	0.02%
2023/12/06	4	119.38	3	119.00	118.00	1	13,820	0.01%
2023/12/05	1	115.00	40	115.00	116.00	-39	13,772	-0.28%
2023/12/04	3.1	115.32	7	114.71	114.50	-3.9	13,739	-0.03%
2023/12/01	2	118.50	0	0.00	118.00	2	13,693	0.01%
2023/11/30	11	118.23	2	118.00	118.50	9	13,690	0.07%
2023/11/29	21	120.57	2	120.75	118.50	19	13,619	0.14%
2023/11/27	1	117.50	2.1	115.83	115.00	-1.1	13,386	-0.01%
2023/11/24	1	113.00	0.1	115.00	112.50	0.9	13,280	0.01%
2023/11/22	3	114.83	0	0.00	114.00	3	13,163	0.02%
2023/11/21	2	115.00	0.8	115.50	115.00	1.2	13,120	0.01%
2023/11/20	5	117.30	4	117.50	116.50	1	13,054	0.01%
2023/11/17	8	116.63	2.4	116.17	114.00	5.6	12,949	0.04%
2023/11/16	17	121.29	6.5	120.15	118.50	10.5	12,798	0.08%
2023/11/15	16	122.09	8	123.69	124.50	8	12,652	0.06%
2023/11/14	15	126.13	8	124.25	125.50	7	12,392	0.06%
2023/11/13	13	127.54	0	0.00	125.00	13	12,044	0.11%
2023/11/10	1	141.00	1	138.50	138.50	0	11,813	0.00%
2023/11/09	3	143.00	22	142.43	144.50	-19	11,661	-0.16%
2023/11/08	17	151.18	11	151.18	149.50	6	11,420	0.05%
2023/11/07	10	140.25	13	142.54	148.50	-3	11,018	-0.03%
2023/11/06	12	133.38	15.3	133.84	135.00	-3.3	10,699	-0.03%
2023/11/03	2	125.25	8	125.50	125.00	-6	10,326	-0.06%
2023/11/02	6	120.42	4	121.50	123.50	2	10,218	0.02%
2023/11/01	13	122.50	15	124.47	120.00	-2	10,111	-0.02%
2023/10/31	4	119.75	8	119.88	118.50	-4	9,827	-0.04%
2023/10/30	6	117.83	7.1	117.29	117.50	-1.1	9,701	-0.01%
2023/10/27	3	112.33	1	111.50	111.50	2	9,528	0.02%
2023/10/26	0	0.00	1	110.00	110.50	-1	9,483	-0.01%
2023/10/23	1	112.00	0	0.00	114.00	1	9,318	0.01%
2023/10/20	0	0.00	0.8	114.00	115.00	-0.8	9,278	-0.01%
2023/10/19	1	113.00	1	115.00	116.00	0	9,248	0.00%
2023/10/18	1	116.99	0	0.00	115.00	1	9,152	0.01%
2023/10/17	7	118.07	0	121.00	118.00	7	9,055	0.08%
2023/10/16	2	116.50	5	116.60	118.00	-3	8,801	-0.03%
2023/10/13	2	116.50	1	115.50	115.50	1	8,684	0.01%
2023/10/12	5.2	119.80	2	118.75	119.00	3.2	8,531	0.04%
2023/10/11	0	117.00	1	118.00	118.00	-1	8,363	-0.01%
2023/10/06	1	116.00	8	117.00	116.50	-7	8,172	-0.09%
2023/10/05	46	119.28	18	119.03	119.00	28	7,900	0.35%
2023/10/03	5	112.10	5	110.10	112.00	0	7,051	0.00%
2023/10/02	9	109.11	3.2	109.25	110.00	5.8	6,767	0.09%
2023/09/28	19.2	107.85	19	109.58	111.50	0.2	6,309	0.00%
2023/09/27	4	98.98	49	103.38	104.50	-45	5,250	-0.86%
2023/09/26	8	96.31	8	96.35	95.00	0	4,708	0.00%
2023/09/25	8	95.34	7	95.81	96.20	1	4,503	0.02%
2023/09/22	8	99.40	4	99.78	96.00	4	4,222	0.09%
2023/09/21	42	98.56	9	99.11	103.00	33	3,587	0.92%
2023/09/20	4	97.65	15.1	98.97	100.00	-11.1	2,731	-0.40%
2023/09/19	7	93.91	7.1	95.80	91.00	-0.1	2,290	0.00%
2023/09/18	0	0.00	5	88.60	88.60	-5	1,693	-0.30%
2023/09/11	0	0.00	1.2	74.05	74.20	-1.2	1,570	-0.08%
2023/09/01	0	0.00	1	69.50	69.60	-1	1,494	-0.07%
2023/08/31	0	0.00	0	68.10	68.10	0	1,497	0.00%
2023/08/24	0	0.00	5	69.02	68.80	-5	1,509	-0.33%
2023/08/23	0	0.00	0.4	68.30	68.90	-0.4	1,508	-0.03%
2023/08/22	2.4	67.99	1	68.01	68.30	1.4	1,492	0.09%
2023/08/18	1	66.40	0	0.00	65.10	1	1,468	0.07%
2023/08/17	0	71.90	1	71.80	71.40	-1	1,411	-0.07%
2023/08/16	0	0.00	4	71.90	72.00	-4	1,373	-0.29%
2023/08/15	3	71.23	1	71.90	71.70	2	1,329	0.15%
2023/08/11	2	72.35	1	73.00	73.00	1	1,279	0.08%
2023/08/10	0	0.00	5	73.50	73.30	-5	1,254	-0.40%
2023/08/09	5.1	73.36	2	74.20	74.00	3.1	1,207	0.25%
2023/08/08	2	70.30	0.1	70.80	70.90	1.9	1,110	0.18%
2023/07/26	1	66.30	0	0.00	66.50	1	999	0.10%
2023/07/20	0	0.00	1	69.80	69.20	-1	952	-0.11%
2023/07/06	0	0.00	5	70.20	69.50	-5	874	-0.57%
2023/06/28	0	0.00	1	68.20	67.40	-1	814	-0.12%
2023/06/27	1	68.00	0	0.00	68.00	1	794	0.13%
2023/06/16	0	0.00	1	67.10	67.00	-1	769	-0.13%
2023/06/02	0	0.00	2	66.20	66.30	-2	770	-0.26%
2023/05/25	1	66.70	0	0.00	66.80	1	882	0.11%
2023/05/24	0	0.00	1	67.30	67.40	-1	887	-0.11%
2023/05/15	0	0.00	2	64.70	64.90	-2	920	-0.22%
2023/05/12	0	0.00	12	64.00	64.50	-12	935	-1.28%
2023/05/05	0	0.00	23	65.41	65.40	-23	977	-2.35%
2023/04/25	0	0.00	0.2	66.00	65.70	-0.2	1,050	-0.02%
2023/04/24	2	66.10	0	0.00	66.00	2	1,045	0.19%
2023/04/12	0	0.00	2	67.50	67.50	-2	1,034	-0.19%
2023/04/06	0.1	66.70	0	0.00	67.40	0.1	1,048	0.00%
2023/03/31	0	0.00	4	67.60	67.60	-4	1,058	-0.38%
2023/03/30	0	0.00	7	67.24	67.20	-7	1,117	-0.63%
2023/03/24	2	66.90	0	0.00	66.30	2	1,428	0.14%
2023/03/21	0	0.00	3	66.50	66.50	-3	1,438	-0.21%
2023/03/16	0	0.00	0.2	66.00	65.60	-0.2	1,470	-0.01%
2023/03/10	0	0.00	3	66.53	66.70	-3	1,518	-0.20%
2023/03/07	2	65.90	0	0.00	66.10	2	1,538	0.13%
2023/03/03	2	65.40	0	0.00	65.40	2	1,543	0.13%
2023/03/02	2	64.90	1	64.90	64.80	1	1,547	0.06%
2023/03/01	6	63.95	0	0.00	64.10	6	1,546	0.39%
2023/02/24	4	65.00	133	65.72	65.00	-129	1,517	-8.50%	大賣/鉅額交易
2023/02/23	53	67.39	2	67.40	67.30	51	1,449	3.52%
2023/02/22	20.2	66.90	0	0.00	67.00	20.2	1,468	1.38%
2023/02/21	65	67.25	0	0.00	67.40	65	1,469	4.42%
2023/02/13	0	0.00	1	65.50	65.70	-1	1,531	-0.07%
2023/02/09	2	66.30	0	0.00	66.40	2	1,541	0.13%
2023/02/03	0	0.00	1	66.80	66.90	-1	1,576	-0.06%
2023/01/13	0	0.00	4	63.10	63.30	-4	1,580	-0.25%
2023/01/10	0	0.00	1	62.80	62.80	-1	1,667	-0.06%
2023/01/06	2	61.20	0	0.00	61.10	2	1,727	0.12%
2022/12/28	2	61.10	0	0.00	61.60	2	1,893	0.11%
2022/12/22	0	0.00	1	63.20	63.30	-1	1,938	-0.05%
2022/12/21	1	61.60	0	0.00	61.70	1	1,893	0.05%
2022/12/20	1	63.30	0	0.00	61.70	1	1,835	0.05%
2022/12/19	0	0.00	1	63.50	64.20	-1	1,791	-0.06%
2022/12/16	2	61.80	0	0.00	62.90	2	1,711	0.12%
2022/12/14	5	62.50	0	0.00	62.50	5	1,758	0.28%
2022/12/06	1	62.30	10	62.40	62.50	-9	1,979	-0.45%
2022/12/05	2.1	62.85	0	0.00	62.80	2.1	1,972	0.10%
2022/11/30	1	62.10	0	0.00	62.90	1	1,981	0.05%
2022/11/25	1.1	61.47	0	0.00	61.10	1.1	1,989	0.06%
2022/11/24	0	0.00	1	60.80	61.10	-1	1,993	-0.05%
2022/11/23	1	60.20	1	60.20	60.30	0	2,002	0.00%
2022/11/22	2	59.80	1	60.30	60.30	1	2,016	0.05%
2022/11/21	0.3	60.40	0	0.00	60.20	0.3	2,037	0.01%
2022/11/18	10	61.20	0	0.00	60.60	10	2,040	0.49%
2022/11/16	1	59.90	0	0.00	59.90	1	2,038	0.05%
2022/11/10	0	0.00	1	58.80	58.80	-1	2,033	-0.05%
2022/11/09	0	0.00	2	59.15	59.40	-2	2,041	-0.10%
2022/11/08	0.1	58.60	0	0.00	58.20	0.1	2,046	0.00%
2022/11/07	3	57.93	0	0.00	57.90	3	2,058	0.15%
2022/11/03	1	56.90	0	0.00	57.20	1	2,087	0.05%
2022/11/01	1	57.80	1	58.10	58.00	0	2,172	0.00%
2022/10/31	2.1	57.57	0	0.00	58.30	2.1	2,172	0.10%
2022/10/21	0	0.00	2	62.40	62.30	-2	2,190	-0.09%
2022/10/20	0	0.00	1	61.80	63.20	-1	2,193	-0.05%
2022/10/19	0	0.00	5	63.10	62.50	-5	2,178	-0.23%
2022/10/14	0	0.00	2	62.15	61.40	-2	2,121	-0.09%
2022/10/13	2	60.75	0	0.00	60.20	2	2,128	0.09%
2022/10/11	0	0.00	1	63.40	62.80	-1	2,098	-0.05%
2022/10/07	1	61.50	5	61.54	61.70	-4	2,063	-0.19%
2022/10/06	0	0.00	1	61.70	61.60	-1	2,071	-0.05%
2022/10/05	1	61.70	0	0.00	61.40	1	2,100	0.05%
2022/10/04	0	0.00	3	61.10	60.80	-3	2,091	-0.14%
2022/09/30	1	57.90	0	0.00	58.80	1	2,109	0.05%
2022/09/29	1	59.00	0	0.00	59.00	1	2,122	0.05%
2022/09/26	1	59.80	0	0.00	58.80	1	2,235	0.04%
2022/09/23	7	60.99	0	0.00	60.80	7	2,236	0.31%
2022/09/22	1	59.40	0	0.00	59.70	1	2,292	0.04%
2022/09/20	2.1	59.41	0	0.00	60.30	2.1	2,211	0.09%
2022/09/16	2	61.15	0	0.00	61.90	2	2,185	0.09%
2022/09/15	0.1	62.10	0	0.00	61.80	0.1	2,307	0.00%
2022/09/14	1.1	61.81	0	0.00	61.90	1.1	2,475	0.04%
2022/09/12	1	62.60	1	62.50	62.70	0	2,971	0.00%
2022/09/08	5.1	61.80	0	0.00	62.00	5.1	3,296	0.15%
2022/09/07	0	0.00	3	60.70	61.30	-3	3,492	-0.09%
2022/09/06	9	61.13	0	0.00	61.20	9	3,626	0.25%
2022/09/05	1	63.40	0	0.00	63.00	1	3,648	0.03%
2022/09/01	0	0.00	1	64.50	64.50	-1	3,742	-0.03%
2022/08/31	0.1	64.30	0	0.00	64.70	0.1	3,767	0.00%
2022/08/26	2.2	65.92	0	0.00	66.00	2.2	4,058	0.05%
2022/08/25	0	0.00	2	64.90	64.70	-2	4,082	-0.05%
2022/08/24	1	64.80	0	0.00	64.60	1	4,180	0.02%
2022/08/23	2	64.50	0	0.00	64.60	2	4,233	0.05%
2022/08/22	1	64.60	0	0.00	64.40	1	4,256	0.02%
2022/08/19	1.1	64.42	0	0.00	64.40	1.1	4,299	0.03%
2022/08/18	2.1	64.10	0	0.00	64.10	2.1	4,371	0.05%
2022/08/17	1	65.10	10	65.10	65.00	-9	4,454	-0.20%
2022/08/16	1	65.50	0	0.00	65.50	1	4,461	0.02%
2022/08/15	5	65.74	1	65.90	65.70	4	4,496	0.09%
2022/08/12	3	64.83	0	0.00	65.10	3	4,552	0.07%
2022/08/11	11	64.66	0	0.00	64.10	11	4,578	0.24%
2022/08/09	3	64.77	0	0.00	64.50	3	4,740	0.06%
2022/08/08	7	66.00	0	0.00	65.50	7	4,756	0.15%
2022/07/26	0	0.00	5	68.00	67.80	-5	5,338	-0.09%
2022/07/20	0.1	65.30	9	65.20	65.30	-8.9	5,466	-0.16%
2022/07/19	0	0.00	1	64.60	64.90	-1	5,527	-0.02%
2022/07/15	0	0.00	2	64.00	64.10	-2	5,735	-0.03%
2022/07/13	0	0.00	1	62.90	62.50	-1	5,894	-0.02%
2022/07/12	2	62.10	0	0.00	62.80	2	5,884	0.03%
2022/07/11	3	63.43	1	63.10	63.10	2	5,893	0.03%
2022/07/07	5	59.80	0	0.00	60.20	5	5,897	0.08%
2022/07/06	4	60.98	6	60.40	59.90	-2	5,903	-0.03%
2022/07/05	1	61.00	0	0.00	61.50	1	5,853	0.02%
2022/07/01	0.1	64.90	3	64.10	63.70	-3	5,812	-0.05%
2022/06/30	4	67.10	0	0.00	67.10	4	5,788	0.07%
2022/06/29	3	67.57	1	67.80	67.30	2	5,775	0.03%
2022/06/24	7.1	70.32	3	69.57	67.70	4.1	5,784	0.07%
2022/06/22	29.1	71.13	23	71.35	70.70	6.1	5,538	0.11%
2022/06/21	6	70.32	4	69.48	70.80	2	5,358	0.04%
2022/06/20	8	69.91	8	68.23	68.00	0	5,175	0.00%
2022/06/17	4	79.83	1.1	79.74	77.30	2.9	4,855	0.06%
2022/06/16	1	78.60	3	80.27	79.90	-2	4,582	-0.04%
2022/06/15	1	79.80	1	80.20	78.60	0	4,397	0.00%
2022/06/14	1	76.70	6	75.80	76.90	-5	4,261	-0.12%
2022/06/13	1	77.50	0	0.00	77.20	1	4,204	0.02%
2022/06/10	0	0.00	3	79.60	78.70	-3	4,156	-0.07%
2022/06/07	0	0.00	4	79.48	80.70	-4	4,058	-0.10%
2022/06/02	6	78.80	6	77.60	77.60	0	3,857	0.00%
2022/06/01	6	77.05	1	76.80	78.20	5	3,826	0.13%
2022/05/30	1	76.00	0	0.00	76.00	1	3,723	0.03%
2022/05/27	8	75.45	8	75.40	75.20	0	3,729	0.00%
2022/05/25	0	0.00	3	73.53	74.90	-3	3,772	-0.08%
2022/05/24	1	72.40	0	0.00	72.10	1	3,707	0.03%
2022/05/23	5	72.68	4	73.30	72.40	1	3,734	0.03%
2022/05/20	1	72.80	0	0.00	73.60	1	3,740	0.03%
2022/05/19	2	71.10	0	0.00	72.00	2	3,762	0.05%
2022/05/18	3	72.23	0	0.00	72.20	3	3,875	0.08%
2022/05/16	5.1	68.40	0	0.00	68.10	5.1	4,318	0.12%
2022/05/13	0	0.00	3	68.60	68.60	-3	4,505	-0.07%
2022/05/11	0	0.00	1	68.70	68.70	-1	4,538	-0.02%
2022/05/10	4	67.78	0	0.00	68.90	4	4,525	0.09%
2022/05/09	1	67.10	0	0.00	67.20	1	4,480	0.02%
2022/05/05	1	69.70	0	0.00	69.60	1	4,548	0.02%
2022/05/04	0.1	69.50	0	0.00	68.00	0.1	4,550	0.00%
2022/04/27	2	69.85	0	0.00	70.10	2	4,667	0.04%
2022/04/26	0	0.00	0.1	72.20	72.80	-0.1	4,786	0.00%
2022/04/22	0	0.00	1	73.30	72.20	-1	4,779	-0.02%
2022/04/20	5	74.66	1	75.20	74.30	4	4,754	0.08%
2022/04/15	0	0.00	0.1	79.80	79.60	-0.1	5,024	0.00%
2022/04/14	1	80.00	2	81.05	79.70	-1	5,044	-0.02%
2022/04/11	11	78.59	1	78.00	78.20	10	5,098	0.20%
2022/04/08	3	77.03	0	0.00	77.20	3	5,157	0.06%
2022/04/07	2	77.10	6	77.60	77.10	-4	5,313	-0.08%
2022/04/06	1	78.30	0	0.00	78.50	1	5,417	0.02%
2022/04/01	10	79.25	10	79.25	79.30	0	5,449	0.00%
2022/03/31	18	79.72	0	0.00	79.30	18	5,508	0.33%
2022/03/30	11	81.84	0	0.00	81.70	11	5,464	0.20%
2022/03/25	0	0.00	2	84.20	83.20	-2	5,431	-0.04%
2022/03/24	2	84.60	0	0.00	85.00	2	5,434	0.04%
2022/03/22	3	85.00	30	84.97	84.70	-27	5,505	-0.49%
2022/03/21	0	0.00	1	86.70	85.80	-1	5,504	-0.02%
2022/03/18	0	0.00	1	86.70	86.90	-1	5,500	-0.02%
2022/03/15	0	0.00	1	84.00	83.80	-1	5,460	-0.02%
2022/03/11	0	0.00	1	84.80	84.10	-1	5,464	-0.02%
2022/03/10	1	84.70	1	83.70	84.80	0	5,458	0.00%
2022/03/09	1	82.90	0	0.00	82.10	1	5,429	0.02%
2022/03/04	0	84.00	0	0.00	83.30	0	5,396	0.00%
2022/03/02	1	83.50	2	84.10	83.90	-1	5,383	-0.02%
2022/03/01	0	0.00	3	84.57	85.00	-3	5,330	-0.06%
2022/02/25	6	85.22	0	0.00	83.00	6	5,286	0.11%
2022/02/23	0	0.00	5.1	87.06	87.80	-5.1	5,126	-0.10%
2022/02/21	0.1	85.20	1	86.90	86.50	-0.9	5,038	-0.02%
2022/02/18	5	85.58	4	85.43	85.60	1	5,000	0.02%
2022/02/17	7	86.96	3.1	87.09	86.20	4	4,920	0.08%
2022/02/16	3	90.80	1	90.90	89.90	2	4,778	0.04%
2022/02/15	57	95.12	34	97.83	89.80	23	4,626	0.50%
2022/02/14	0	0.00	2	97.70	96.20	-2	4,161	-0.05%
2022/02/11	2	90.10	2	91.10	90.50	0	3,921	0.00%
2022/02/10	2	88.65	0	0.00	88.30	2	3,833	0.05%
2022/02/09	0	0.00	1	89.10	89.60	-1	3,830	-0.03%
2022/02/08	1	88.10	0	0.00	89.50	1	3,810	0.03%
2022/02/07	0	0.00	3	88.90	89.40	-3	3,780	-0.08%
2022/01/26	10	84.80	0	0.00	85.00	10	3,729	0.27%
2022/01/25	0	0.00	2	86.20	86.50	-2	3,602	-0.06%
2022/01/24	2.1	85.81	1	83.70	86.30	1.1	3,512	0.03%
2022/01/21	3	89.40	2	89.20	89.20	1	3,413	0.03%
2022/01/20	4	88.80	36	89.37	90.00	-32	3,318	-0.96%
2022/01/19	34.1	86.69	4	87.78	85.10	30.1	3,170	0.95%
2022/01/18	15	88.27	17.1	88.43	90.20	-2.1	3,068	-0.07%
2022/01/17	1	83.90	1	85.30	85.30	0	2,907	0.00%
2022/01/14	3	84.50	4	84.25	85.20	-1	2,855	-0.04%
2022/01/13	2	83.55	1	84.50	84.50	1	2,791	0.04%
2022/01/12	0	0.00	14	83.74	85.00	-14	2,749	-0.51%
2022/01/11	2	82.95	8.1	83.30	84.00	-6.1	2,641	-0.23%
2022/01/10	2	78.05	5	79.00	79.20	-3	2,347	-0.13%
2022/01/07	2	76.90	1	74.70	76.90	1	2,252	0.04%
2022/01/06	0	0.00	0	75.50	75.40	0	2,171	0.00%
2022/01/05	0	0.00	4	74.85	75.30	-4	2,130	-0.19%
2022/01/04	3	74.70	23	75.72	75.10	-20	2,111	-0.95%
2022/01/03	0	0.00	8.3	74.42	74.20	-8.3	2,049	-0.41%
2021/12/30	4	73.40	7	74.17	73.50	-3	1,965	-0.15%
2021/12/29	7	68.34	17	70.36	71.50	-10	1,810	-0.55%
2021/12/28	3	67.00	1	67.50	67.90	2	1,690	0.12%
2021/12/27	17	65.89	1	66.30	67.00	16	1,652	0.97%
2021/12/24	0	0.00	2	65.00	64.80	-2	1,584	-0.13%
2021/12/23	1	64.90	0	0.00	64.90	1	1,577	0.06%
2021/12/17	2	65.50	3	65.47	65.10	-1	1,521	-0.07%
2021/12/16	3	64.50	1	64.50	64.30	2	1,466	0.14%
2021/12/15	1	64.30	0	0.00	64.40	1	1,485	0.07%
2021/12/14	0.1	64.50	0	0.00	64.50	0.1	1,488	0.01%
2021/12/13	0.1	65.20	0	0.00	65.30	0.1	1,498	0.00%
2021/12/10	0	0.00	2	65.85	65.30	-2	1,503	-0.13%
2021/12/09	0.1	64.90	0	0.00	65.20	0.1	1,484	0.00%
2021/12/08	21	65.19	2	65.65	65.40	19	1,501	1.27%
2021/12/02	0	0.00	0.4	65.00	65.10	-0.4	1,617	-0.02%
2021/12/01	0	0.00	2	65.60	66.30	-2	1,632	-0.12%
2021/11/30	0	63.50	0	0.00	63.40	0	1,604	0.00%
2021/11/26	2	63.45	0	0.00	63.30	2	1,646	0.12%
2021/11/24	1	64.30	0	0.00	64.70	1	1,662	0.06%
2021/11/19	0	0.00	10	64.90	64.90	-10	1,717	-0.58%
2021/11/18	0	0.00	3	65.37	65.30	-3	1,722	-0.17%
2021/11/17	13	64.38	0	0.00	64.40	13	1,729	0.75%
2021/11/16	1	65.00	4	65.30	64.40	-3	1,743	-0.17%
2021/11/15	6	65.97	3	66.13	65.90	3	1,754	0.17%
2021/11/12	1	65.50	1	65.30	65.90	0	1,769	0.00%
2021/11/11	4	64.35	0	0.00	64.30	4	1,780	0.22%
2021/11/08	0	0.00	4.6	64.39	65.00	-4.6	1,901	-0.24%
2021/11/05	0	0.00	3.3	65.15	64.90	-3.3	1,957	-0.17%
2021/11/04	0	0.00	2	64.70	64.70	-2	2,023	-0.10%
2021/11/03	4	64.40	1	64.30	64.50	3	2,105	0.14%
2021/11/02	0	0.00	17	63.64	63.80	-17	2,099	-0.81%
2021/10/29	0	0.00	2	62.60	62.80	-2	2,050	-0.10%
2021/10/19	1	60.60	0	0.00	61.20	1	2,223	0.04%
2021/10/15	0.1	60.50	0	0.00	60.60	0.1	2,208	0.00%
2021/10/14	0	0.00	1	59.50	60.00	-1	2,232	-0.04%
2021/10/13	0	0.00	1	58.70	59.00	-1	2,256	-0.04%
2021/10/12	2.1	58.37	0	0.00	59.20	2.1	2,289	0.09%
2021/10/08	1	59.50	0	0.00	59.50	1	2,275	0.04%
2021/10/07	7	58.89	0	0.00	59.00	7	2,275	0.31%
2021/10/05	3	58.67	0	0.00	59.40	3	2,305	0.13%
2021/10/04	0	0.00	8	58.05	58.10	-8	2,321	-0.34%
2021/10/01	2	59.20	1	59.10	59.00	1	2,351	0.04%
2021/09/30	3	60.30	12	60.80	60.50	-9	2,395	-0.38%
2021/09/29	7	60.31	1	60.60	60.00	6	2,490	0.24%
2021/09/28	8	61.63	0	0.00	61.70	8	2,619	0.31%
2021/09/24	1	62.90	0	0.00	62.70	1	2,634	0.04%
2021/09/23	1	62.50	0	0.00	62.40	1	2,648	0.04%
2021/09/22	5	62.02	2	62.40	62.30	3	2,639	0.11%
2021/09/16	4	62.80	0	0.00	62.60	4	2,601	0.15%
2021/09/15	0.2	63.23	26	63.24	62.60	-25.8	2,581	-1.00%
2021/09/14	1.2	64.37	2	63.80	63.60	-0.8	2,576	-0.03%
2021/09/13	0	64.40	2	64.50	64.40	-2	2,570	-0.08%
2021/09/10	4	63.48	115.8	63.68	63.80	-111.8	2,548	-4.39%	大賣/鉅額交易
2021/09/09	0	0.00	7	60.94	61.10	-7	2,487	-0.28%
2021/09/08	0	0.00	8	60.06	59.30	-8	2,471	-0.32%
2021/09/07	2	61.45	0	0.00	61.80	2	2,451	0.08%
2021/09/06	4	61.80	0	0.00	61.60	4	2,439	0.16%
2021/09/03	0.1	60.80	0	0.00	61.00	0.1	2,415	0.00%
2021/09/02	2	60.25	0	0.00	60.30	2	2,402	0.08%
2021/09/01	1	60.40	2	60.20	60.20	-1	2,367	-0.04%
2021/08/31	3	59.47	1	59.40	60.00	2	2,343	0.09%
2021/08/30	8	59.60	0	0.00	59.60	8	2,349	0.34%
2021/08/27	1	59.40	0	0.00	59.20	1	2,338	0.04%
2021/08/24	6	57.90	0	0.00	58.30	6	2,362	0.25%
2021/08/23	5	58.20	1	58.30	58.70	4	2,384	0.17%
2021/08/20	2.1	57.40	3	57.30	57.50	-1	2,406	-0.04%
2021/08/19	5	57.80	2	57.40	57.50	3	2,404	0.12%
2021/08/18	3.1	59.74	0	0.00	59.60	3.1	2,371	0.13%
2021/08/17	5.1	59.02	1	60.60	59.50	4.1	2,365	0.17%
2021/08/16	9	60.80	1	59.70	59.90	8	2,332	0.34%
2021/08/13	15	62.75	0	0.00	62.10	15	2,299	0.65%
2021/08/12	3	64.93	0	0.00	64.80	3	2,262	0.13%
2021/08/11	12	67.28	21	65.97	65.90	-9	2,233	-0.40%
2021/08/10	5	66.40	6	67.60	67.60	-1	2,205	-0.05%
2021/08/09	4.1	64.43	2	65.30	66.00	2.1	2,149	0.10%
2021/08/06	0	0.00	22	61.83	61.60	-22	2,081	-1.06%
2021/08/05	0	0.00	1	61.20	61.50	-1	2,173	-0.05%
2021/08/02	0	0.00	11	58.85	59.50	-11	2,281	-0.48%
2021/07/30	10.1	62.10	4	62.60	62.10	6.1	2,293	0.27%
2021/07/28	0.1	61.20	0	0.00	61.20	0.1	2,266	0.00%
2021/07/27	1.1	62.78	1	63.10	62.90	0.1	2,299	0.00%
2021/07/26	1	62.50	4	64.35	63.10	-3	2,358	-0.13%
2021/07/21	0	0.00	1	61.50	61.50	-1	2,603	-0.04%
2021/07/20	0	0.00	3	61.73	61.50	-3	2,654	-0.11%
2021/07/19	0.1	61.60	0	0.00	61.50	0.1	2,719	0.00%
2021/07/16	0	0.00	3	61.53	62.00	-3	2,970	-0.10%
2021/07/15	0	0.00	1	60.30	60.50	-1	3,111	-0.03%
2021/07/13	1.1	59.89	2	61.05	59.60	-0.9	3,246	-0.03%
2021/07/09	4.1	59.49	0	0.00	59.10	4.1	3,198	0.13%
2021/07/08	1.1	61.37	2	61.50	60.90	-1	3,187	-0.03%
2021/07/07	0.1	59.40	1.4	60.06	60.00	-1.4	3,159	-0.04%
2021/07/06	7	59.40	11	58.73	59.40	-4	3,124	-0.13%
2021/07/05	5	57.30	14	58.11	59.30	-9	3,047	-0.30%
2021/07/02	0	0.00	2	54.80	54.80	-2	2,908	-0.07%
2021/07/01	1	53.90	1	53.80	53.50	0	2,897	0.00%
2021/06/30	0	0.00	3	54.00	53.70	-3	2,896	-0.10%
2021/06/28	0	0.00	1	54.50	54.20	-1	2,894	-0.03%
2021/06/25	1	54.00	1	54.50	53.90	0	2,912	0.00%
2021/06/23	0	0.00	3.1	54.59	54.40	-3.1	2,929	-0.11%
2021/06/22	0	0.00	0	54.40	54.20	0	2,922	0.00%
2021/06/15	0	0.00	1	54.80	54.60	-1	2,927	-0.03%
2021/06/10	0	0.00	1.1	54.38	54.50	-1.1	2,941	-0.04%
2021/06/09	0	0.00	4	53.80	53.80	-4	2,947	-0.14%
2021/06/08	7	54.20	0	0.00	54.20	7	2,955	0.24%
2021/06/07	1	54.00	0	0.00	54.10	1	2,985	0.03%
2021/06/04	0	0.00	4	54.80	54.50	-4	2,986	-0.13%
2021/06/03	1	55.00	0	0.00	55.20	1	2,987	0.03%
2021/06/02	21	55.42	0	0.00	55.50	21	2,992	0.70%
2021/06/01	0	0.00	22	55.73	55.70	-22	2,967	-0.74%
2021/05/31	1	54.30	0	0.00	54.30	1	2,924	0.03%
2021/05/28	1	53.60	1	54.20	54.20	0	2,910	0.00%
2021/05/27	1	52.70	0	0.00	53.20	1	2,893	0.03%
2021/05/25	3	53.00	8	52.28	52.30	-5	2,926	-0.17%
2021/05/24	2	51.30	0	0.00	51.30	2	2,915	0.07%
2021/05/21	0	0.00	1	51.10	50.80	-1	2,927	-0.03%
2021/05/18	2	50.70	1	50.20	51.20	1	3,003	0.03%
2021/05/14	3	49.80	1	49.95	50.10	2	2,955	0.07%
2021/05/13	12	49.75	0	0.00	49.35	12	2,921	0.41%
2021/05/12	1	51.10	0	0.00	50.30	1	2,854	0.04%
2021/05/11	4	52.05	0	0.00	52.10	4	2,783	0.14%
2021/05/10	0	0.00	1	54.10	53.90	-1	2,750	-0.04%
2021/05/07	0	0.00	1	53.50	54.10	-1	2,733	-0.04%
2021/05/05	1	52.90	0	0.00	52.90	1	2,686	0.04%
2021/05/04	2	52.00	2	52.40	52.30	0	2,662	0.00%
2021/05/03	1	53.60	3	53.80	54.00	-2	2,599	-0.08%
2021/04/29	0	0.00	1	54.40	54.90	-1	2,524	-0.04%
2021/04/28	4	54.90	3.1	55.18	54.30	0.9	2,451	0.04%
2021/04/27	2	52.70	4.1	52.78	52.60	-2.1	2,257	-0.09%
2021/04/26	10	54.30	1.2	54.37	53.60	8.9	2,207	0.40%
2021/04/23	3	53.70	0	0.00	53.80	3	2,148	0.14%
2021/04/22	12	53.43	12.1	54.53	53.00	-0.1	2,075	0.00%
2021/04/21	5.2	51.27	18.1	51.83	51.60	-12.9	1,850	-0.70%
2021/04/20	1	47.35	13	48.42	51.70	-12	1,711	-0.70%
2021/04/19	11	46.81	1	47.20	47.15	10	1,606	0.62%
2021/04/15	0	0.00	1	45.50	45.35	-1	1,607	-0.06%
2021/04/14	4	45.18	0	0.00	45.15	4	1,614	0.25%
2021/04/13	3	45.58	0	0.00	45.55	3	1,615	0.19%
2021/04/12	6	45.69	0	0.00	45.70	6	1,606	0.37%
2021/04/09	0	0.00	0.2	46.75	46.40	-0.2	1,598	-0.01%
2021/04/08	1	46.85	2	46.90	46.95	-1	1,614	-0.06%
2021/04/07	1	46.65	0	0.00	46.95	1	1,610	0.06%
2021/04/06	0	0.00	0	47.15	47.00	0	1,620	0.00%
2021/04/01	2	46.95	0	0.00	47.00	2	1,622	0.12%
2021/03/30	0	0.00	3	47.37	47.50	-3	1,601	-0.19%
2021/03/26	0	0.00	2	46.20	46.40	-2	1,553	-0.13%
2021/03/22	0	0.00	10.1	46.10	46.45	-10.1	1,551	-0.65%
2021/03/18	0.6	46.75	6	46.83	46.80	-5.4	1,534	-0.35%
2021/03/17	0	0.00	2	46.70	46.55	-2	1,537	-0.13%
2021/03/16	0	0.00	7	46.69	46.75	-7	1,539	-0.45%
2021/03/15	1.1	46.06	30	46.15	46.20	-28.9	1,544	-1.87%
2021/03/12	1	45.50	17	45.70	45.50	-16	1,526	-1.05%
2021/03/11	0	0.00	62	45.47	45.50	-62	1,526	-4.06%
2021/03/10	1	45.05	0	0.00	45.00	1	1,514	0.07%
2021/03/08	0	0.00	10	44.90	44.70	-10	1,509	-0.66%
2021/03/05	0	0.00	1	44.35	44.40	-1	1,518	-0.07%
2021/03/04	0	0.00	15.1	44.62	44.65	-15.1	1,558	-0.97%
2021/03/03	0	0.00	30.1	44.57	44.80	-30.1	1,544	-1.95%
2021/03/02	2	44.60	18	45.29	44.50	-16	1,534	-1.04%
2021/02/26	3	44.60	71	44.75	44.75	-68	1,519	-4.48%
2021/02/25	0	0.00	30	44.55	44.50	-30	1,477	-2.03%
2021/02/24	0	0.00	10	44.18	44.30	-10	1,476	-0.68%
2021/02/22	0	0.00	93.1	43.97	44.50	-93.1	1,437	-6.47%
2021/02/19	1	42.90	5	43.05	43.05	-4	1,391	-0.29%
2021/02/18	5	43.35	83	43.30	43.35	-78	1,391	-5.61%
2021/02/17	0	0.00	156	42.70	43.05	-156	1,331	-11.72%	大賣/鉅額交易
2021/02/03	1	41.85	29	41.93	41.70	-28	1,310	-2.14%
2021/02/02	0	0.00	11	41.48	41.65	-11	1,288	-0.85%
2021/01/28	0	0.00	10	41.20	41.30	-10	1,316	-0.76%
2021/01/27	0	0.00	24	41.67	41.45	-24	1,318	-1.82%
2021/01/26	0	0.00	5	41.95	41.55	-5	1,315	-0.38%
2021/01/25	0	0.00	118	41.27	41.65	-118	1,306	-9.03%	大賣/鉅額交易
2021/01/22	0	0.00	55	41.07	41.05	-55	1,302	-4.22%
2021/01/21	0	0.00	51	41.00	40.85	-51	1,300	-3.92%
2021/01/18	0	0.00	84	41.96	41.65	-84	1,256	-6.69%
2021/01/15	0	0.00	395	42.43	42.30	-395	1,250	-31.59%	大賣/鉅額交易
2021/01/14	1	43.05	698	42.95	42.80	-697	1,293	-53.88%	大賣/鉅額交易
2021/01/13	0	0.00	3	42.07	42.05	-3	1,240	-0.24%
2021/01/08	0	0.00	5	41.31	41.55	-5	1,174	-0.43%
2021/01/07	0	0.00	2	41.15	41.20	-2	1,135	-0.18%
2021/01/06	0	0.00	5	41.10	40.90	-5	1,125	-0.44%
2020/12/30	1	40.75	0	0.00	40.75	1	1,041	0.10%
2020/12/29	0	0.00	3	40.48	40.70	-3	1,034	-0.29%
2020/12/28	0	0.00	5	40.43	40.50	-5	1,014	-0.49%
2020/12/23	0	0.00	1	40.15	40.20	-1	1,012	-0.10%
2020/12/22	2	40.20	2	40.35	40.05	0	1,032	0.00%
2020/12/18	0	0.00	30	40.80	40.10	-30	1,048	-2.86%
2020/12/16	0	0.00	11	41.00	41.10	-11	1,044	-1.05%
2020/12/14	0	0.00	11	40.60	40.55	-11	1,024	-1.07%
2020/12/11	5	40.45	0	0.00	40.35	5	1,021	0.49%
2020/12/10	5	40.70	5	41.05	40.80	0	1,011	0.00%
2020/12/07	0	0.00	1	40.70	40.70	-1	991	-0.10%
2020/12/04	1	40.40	1	40.50	40.40	0	998	0.00%
2020/12/03	1	40.30	0	0.00	40.35	1	983	0.10%
2020/12/02	6	40.33	0	0.00	40.30	6	980	0.61%
2020/12/01	17	40.40	0	0.00	40.50	17	972	1.75%
2020/11/24	1	39.45	0	0.00	39.45	1	929	0.11%
2020/11/12	1	38.85	0	0.00	38.90	1	1,100	0.09%
2020/11/11	0	0.00	1	38.95	39.10	-1	1,110	-0.09%
2020/11/10	0	0.00	17	38.65	38.70	-17	1,102	-1.54%
2020/11/09	0	0.00	2	38.45	38.50	-2	1,106	-0.18%
2020/11/06	0.2	37.45	0	0.00	37.45	0.2	1,057	0.02%
2020/11/04	0	0.00	1	37.20	37.35	-1	1,094	-0.09%
2020/11/02	1	36.55	0	0.00	36.50	1	1,153	0.09%
2020/10/12	0.2	37.40	0	0.00	37.60	0.2	1,308	0.02%
2020/10/06	0	0.00	1	37.60	37.70	-1	1,375	-0.07%
2020/10/05	1	37.25	0	0.00	37.50	1	1,405	0.07%
2020/09/23	10	36.93	0	0.00	36.95	10	1,554	0.64%
2020/09/22	16	37.30	0	0.00	37.30	16	1,607	1.00%
2020/09/15	1	38.00	2	37.90	37.90	-1	1,678	-0.06%
2020/09/14	7	37.79	0	0.00	37.80	7	1,709	0.41%
2020/09/11	4	37.70	0	0.00	37.75	4	1,718	0.23%
2020/09/10	1	38.05	0	0.00	38.00	1	1,728	0.06%
2020/09/09	25	37.80	0	0.00	38.25	25	1,735	1.44%
2020/09/08	8	38.05	0	0.00	38.05	8	1,733	0.46%
2020/09/07	1	38.05	0	0.00	38.05	1	1,742	0.06%
2020/09/04	10	38.15	10	38.20	38.20	0	1,777	0.00%
2020/09/02	1	38.65	0	0.00	38.60	1	1,791	0.06%
2020/09/01	25	38.60	0	0.00	38.65	25	1,809	1.38%
2020/08/27	10	39.30	0	0.00	39.15	10	1,847	0.54%
2020/08/26	10	39.60	0	0.00	39.55	10	1,843	0.54%
2020/08/24	2	39.03	1.3	39.21	39.25	0.7	1,879	0.04%
2020/08/21	1	41.75	0	0.00	41.65	1	1,842	0.05%
2020/08/20	1	41.50	5.6	41.95	41.80	-4.6	1,811	-0.25%
2020/08/19	4	42.43	1.1	42.45	42.45	2.9	1,761	0.16%
2020/08/18	0	0.00	3	42.40	42.45	-3	1,730	-0.17%
2020/08/17	0	0.00	1	42.40	42.35	-1	1,724	-0.06%
2020/08/14	1	42.30	0	0.00	42.35	1	1,715	0.06%
2020/08/13	0	0.00	2	42.35	42.30	-2	1,714	-0.12%
2020/08/11	2	42.25	0	0.00	42.20	2	1,703	0.12%
2020/08/07	1	42.05	1	42.15	42.20	0	1,693	0.00%
2020/08/06	0	0.00	1	42.75	42.55	-1	1,659	-0.06%
2020/08/05	0	0.00	2	42.25	42.35	-2	1,651	-0.12%
2020/08/03	2	42.33	0	0.00	42.30	2	1,678	0.12%
2020/07/31	1	42.10	0	0.00	42.10	1	1,679	0.06%
2020/07/27	1	41.60	0	0.00	41.65	1	1,703	0.06%
2020/07/21	1	42.00	0	0.00	42.00	1	1,790	0.06%
2020/07/20	0	0.00	1	41.60	41.70	-1	1,780	-0.06%
2020/07/17	1	41.85	11	41.68	41.70	-10	1,791	-0.56%
2020/07/16	0	0.00	2	41.45	41.40	-2	1,788	-0.11%
2020/07/10	2	41.55	0	0.00	41.40	2	1,804	0.11%
2020/07/08	0	0.00	3	41.33	41.70	-3	1,777	-0.17%
2020/07/06	0	0.00	2	40.68	40.70	-2	1,740	-0.11%
2020/07/03	4	40.19	1	40.20	40.20	3	1,706	0.18%
2020/07/01	0	0.00	1	40.45	40.25	-1	1,665	-0.06%
2020/06/30	1	39.45	0	0.00	39.55	1	1,613	0.06%
2020/06/29	0	0.00	7	39.29	39.30	-7	1,595	-0.44%
2020/06/24	0	0.00	2	39.30	39.25	-2	1,578	-0.13%
2020/06/23	0.2	39.15	0	0.00	39.25	0.2	1,583	0.01%
2020/06/19	0.2	38.95	0	0.00	38.90	0.2	1,577	0.01%
2020/06/17	5	38.80	0	0.00	38.80	5	1,548	0.32%
2020/06/16	1	38.85	0	0.00	38.95	1	1,556	0.06%
2020/06/15	1	38.75	8	38.88	38.70	-7	1,588	-0.44%
2020/06/12	4	38.33	2	38.45	38.85	2	1,587	0.13%
2020/06/11	2	39.35	0	0.00	39.05	2	1,613	0.12%
2020/06/10	5	39.35	100	39.20	39.20	-95	1,591	-5.97%
2020/06/09	7	39.38	0	0.00	39.35	7	1,615	0.43%
2020/06/03	50	39.00	0	0.00	39.05	50	1,682	2.97%
2020/05/29	2	37.40	0	0.00	37.40	2	1,776	0.11%
2020/05/25	0	0.00	1	38.60	38.85	-1	1,872	-0.05%
2020/05/20	0	0.00	0.4	38.80	38.70	-0.4	2,017	-0.02%
2020/05/18	0	0.00	1	38.85	38.80	-1	2,084	-0.05%
2020/05/14	52	38.96	0	0.00	38.80	52	2,215	2.35%
2020/05/13	8	38.95	1	38.95	39.15	7	2,225	0.31%
2020/05/12	1	39.00	0	0.00	38.90	1	2,244	0.04%
2020/05/11	0	0.00	2	39.15	39.10	-2	2,235	-0.09%
2020/05/08	0.2	38.85	0	0.00	38.90	0.2	2,231	0.01%
2020/05/07	9	38.65	12	38.63	38.65	-3	2,233	-0.13%
2020/05/06	0.1	38.20	1	38.40	38.15	-0.9	2,238	-0.04%
2020/05/05	1	38.05	1	38.15	38.10	0	2,243	0.00%
2020/05/04	2	37.93	7	38.30	38.00	-5	2,254	-0.22%
2020/04/30	0.1	38.60	1	38.70	38.55	-0.9	2,271	-0.04%
2020/04/29	1	38.20	0	0.00	38.35	1	2,337	0.04%
2020/04/27	1	37.25	0	0.00	37.40	1	2,583	0.04%
2020/04/24	1	36.95	0	0.00	36.95	1	2,762	0.04%
2020/04/22	4	37.00	6	36.45	37.00	-2	3,206	-0.06%
2020/04/21	2	37.50	0	0.00	37.50	2	3,218	0.06%
2020/04/16	2	37.80	0	0.00	37.80	2	3,219	0.06%
2020/04/14	0.1	37.10	0	0.00	37.30	0.1	3,256	0.00%
2020/04/13	1	36.45	0	0.00	36.45	1	3,260	0.03%
2020/04/10	0.1	36.40	0	0.00	36.40	0.1	3,304	0.00%
2020/04/09	0	0.00	1.2	35.51	35.50	-1.2	3,321	-0.04%
2020/04/07	3	34.57	1	34.75	34.70	2	3,375	0.06%
2020/04/06	2	34.13	0	0.00	34.15	2	3,381	0.06%
2020/03/31	1	34.20	0	0.00	34.10	1	3,404	0.03%
2020/03/30	1	34.10	0	0.00	34.10	1	3,401	0.03%
2020/03/26	1	34.45	6	34.47	34.30	-5	3,419	-0.15%
2020/03/25	1	34.20	4	34.05	34.20	-3	3,438	-0.09%
2020/03/24	23	32.87	3	33.07	32.85	20	3,465	0.58%
2020/03/23	5	32.16	2	32.10	32.10	3	3,474	0.09%
2020/03/20	1	33.35	3	33.33	32.60	-2	3,492	-0.06%
2020/03/19	2	32.00	0	0.00	31.20	2	3,495	0.06%
2020/03/17	0	0.00	3	34.95	35.30	-3	3,462	-0.09%
2020/03/16	2	36.03	1	37.00	35.55	1	3,442	0.03%
2020/03/13	2	35.60	1	36.80	36.80	1	3,449	0.03%
2020/03/12	1	37.60	0	0.00	37.65	1	3,458	0.03%
2020/03/10	0	0.00	1	38.20	38.35	-1	3,796	-0.03%
2020/03/09	2	38.03	0	0.00	38.05	2	3,852	0.05%
2020/03/06	1	38.70	0	0.00	38.80	1	3,937	0.03%
2020/03/05	2	38.98	4	39.11	39.35	-2	4,011	-0.05%
2020/03/04	0	0.00	5	38.30	38.40	-5	4,005	-0.12%
2020/03/02	0	0.00	2	38.48	38.45	-2	4,164	-0.05%
2020/02/27	1	38.45	2	38.45	38.20	-1	4,276	-0.02%
2020/02/26	1	38.20	2	38.25	38.05	-1	4,309	-0.02%
2020/02/25	2	38.05	10	37.72	37.95	-8	4,387	-0.18%
2020/02/24	10	38.56	6	37.95	38.00	4	4,446	0.09%
2020/02/20	2	38.90	29	39.06	39.05	-27	4,445	-0.61%
2020/02/19	2	38.85	25	38.86	38.90	-23	4,570	-0.50%
2020/02/18	25	38.52	0	0.00	38.55	25	4,815	0.52%
2020/02/17	38	38.92	2	39.20	38.80	36	5,590	0.64%
2020/02/14	2	37.68	0	0.00	38.25	2	5,506	0.04%
2020/02/13	2	38.25	20	38.35	38.00	-18	5,530	-0.33%
2020/02/12	3.7	38.01	25	38.18	38.10	-21.3	5,543	-0.38%
2020/02/07	1	38.00	5	38.17	37.80	-4	5,578	-0.07%
2020/02/06	0	0.00	2.5	38.15	38.25	-2.5	5,575	-0.04%
2020/02/05	6	37.65	18	38.04	37.90	-12	5,580	-0.22%
2020/02/04	2	37.75	0	0.00	37.80	2	5,583	0.04%
2020/02/03	6	37.10	0	0.00	37.20	6	5,605	0.11%
2020/01/31	6	37.70	2	38.00	38.30	4	5,583	0.07%
2020/01/30	7	39.87	0	0.00	39.00	7	5,512	0.13%
2020/01/20	78	42.99	6	42.98	43.10	72	5,497	1.31%
2020/01/17	20	43.37	0	0.00	43.35	20	5,285	0.38%
2020/01/16	34	43.37	65	43.38	43.40	-31	5,095	-0.61%
2020/01/15	0	0.00	9	41.90	41.90	-9	4,660	-0.19%
2020/01/14	0	0.00	2	41.93	41.95	-2	4,678	-0.04%
2020/01/13	0	0.00	2	41.50	41.85	-2	4,682	-0.04%
2020/01/09	0.9	41.00	1	40.65	41.00	-0.1	4,712	0.00%
2020/01/08	12	40.66	1	40.60	40.65	11	4,821	0.23%
2020/01/03	6	42.11	0	0.00	42.15	6	4,868	0.12%
2019/12/30	0	0.00	2	41.65	41.85	-2	5,143	-0.04%
2019/12/27	1	41.55	2	41.45	41.60	-1	5,131	-0.02%
2019/12/26	2	41.25	2	41.25	41.25	0	5,128	0.00%
2019/12/25	0	0.00	3	41.58	41.75	-3	5,112	-0.06%
2019/12/23	0	0.00	2	41.23	41.25	-2	5,109	-0.04%
2019/12/20	0	0.00	6	41.13	41.20	-6	5,111	-0.12%
2019/12/19	1	41.05	0	0.00	41.10	1	5,101	0.02%
2019/12/12	0	0.00	1	41.30	41.30	-1	5,005	-0.02%
2019/12/11	0	0.00	7	41.37	41.30	-7	4,996	-0.14%
2019/12/09	1	40.90	0	0.00	40.85	1	4,966	0.02%
2019/12/06	2	40.95	0	0.00	40.90	2	4,948	0.04%
2019/12/05	110	40.97	30	41.20	41.05	80	4,904	1.63%	大買/
2019/12/04	29	42.57	0	0.00	42.50	29	4,609	0.63%
2019/12/03	9	42.75	0.2	42.75	42.75	8.8	4,504	0.19%
2019/12/02	4	42.75	2	42.70	42.75	2	4,409	0.05%
2019/11/29	1	42.70	13	42.75	42.70	-12	4,281	-0.28%
2019/11/28	3	42.62	12	42.61	42.60	-9	4,179	-0.22%
2019/11/27	4	41.81	0	0.00	41.85	4	4,082	0.10%
2019/11/26	9	41.86	20	41.78	41.75	-11	4,029	-0.27%
2019/11/25	6	42.09	24.7	41.93	41.85	-18.7	3,969	-0.47%
2019/11/22	14	42.16	11.6	42.09	42.10	2.4	3,822	0.06%
2019/11/21	13	42.24	10	42.14	42.20	3	3,742	0.08%
2019/11/20	12	42.31	0	0.00	42.35	12	3,647	0.33%
2019/11/19	9	42.37	25	42.35	42.30	-16	3,571	-0.45%
2019/11/18	33	42.31	41.7	42.48	42.25	-8.7	3,463	-0.25%
2019/11/15	119	42.89	3	42.85	42.60	116	3,341	3.47%	大買/鉅額交易
2019/11/14	84	43.40	41.9	43.31	43.20	42.1	3,082	1.37%
2019/11/13	0	0.00	2	39.70	39.70	-2	2,258	-0.09%
2019/11/12	1	36.00	0	0.00	36.10	1	2,244	0.04%
2019/11/01	2	34.80	0	0.00	34.80	2	2,081	0.10%
2019/10/30	1	34.80	0	0.00	34.90	1	2,059	0.05%
2019/10/29	1	34.90	0	0.00	34.90	1	2,056	0.05%
2019/10/25	1	34.90	0	0.00	34.80	1	2,037	0.05%
2019/10/23	2	35.05	0	0.00	34.95	2	1,949	0.10%
2019/10/22	1	35.00	0	0.00	35.00	1	1,933	0.05%
2019/10/18	0	0.00	2	34.95	35.00	-2	1,859	-0.11%
2019/10/17	3	35.23	0	0.00	35.20	3	1,816	0.17%
2019/10/16	0	0.00	1	35.40	35.45	-1	1,783	-0.06%
2019/10/14	3	34.80	1	34.95	34.75	2	1,613	0.12%
2019/10/09	1	34.60	2	34.55	34.60	-1	1,567	-0.06%
2019/10/08	3	35.07	2	35.00	35.00	1	1,523	0.07%
2019/10/07	45	36.44	0	0.00	35.90	45	1,374	3.27%
2019/09/24	0	0.00	1	39.55	39.55	-1	1,172	-0.09%
2019/09/23	3	39.60	3	39.50	39.60	0	1,175	0.00%
2019/09/18	2	39.55	1	39.50	39.60	1	1,153	0.09%
2019/09/11	1	38.95	0	0.00	39.00	1	1,162	0.09%
2019/09/06	1	38.85	0	0.00	38.80	1	1,157	0.09%
2019/08/30	0	0.00	20	38.30	38.50	-20	1,179	-1.70%
2019/08/29	0	0.00	2	38.05	38.00	-2	1,170	-0.17%
2019/08/28	3	40.05	0	0.00	40.05	3	1,144	0.26%
2019/08/26	3	40.03	0	0.00	40.10	3	1,095	0.27%
2019/08/23	1	40.60	0	0.00	40.50	1	1,080	0.09%
2019/08/22	0	0.00	1	40.70	40.70	-1	1,080	-0.09%
2019/08/21	0	0.00	1	40.55	40.55	-1	1,073	-0.09%
2019/08/20	0	0.00	1	40.50	40.35	-1	1,066	-0.09%
2019/08/16	1	39.85	0	0.00	40.10	1	1,069	0.09%
2019/08/08	0	0.00	3	40.40	40.50	-3	1,074	-0.28%
2019/08/07	0	0.00	1	39.65	39.70	-1	1,071	-0.09%
2019/08/05	0	0.00	1	40.20	40.00	-1	1,108	-0.09%
2019/08/02	1	39.90	1	39.80	39.75	0	1,133	0.00%
2019/08/01	0	0.00	1	40.40	40.30	-1	1,211	-0.08%
2019/07/31	1	40.55	0	0.00	40.50	1	1,212	0.08%
2019/07/26	0	0.00	3	40.90	40.95	-3	1,207	-0.25%
2019/07/19	0	0.00	0.5	40.50	40.60	-0.5	1,215	-0.04%
2019/07/18	2	40.20	0	0.00	40.20	2	1,208	0.17%
2019/07/16	1	40.30	0	0.00	40.20	1	1,219	0.08%
2019/07/12	0	0.00	2.3	40.51	40.50	-2.3	1,220	-0.19%
2019/07/10	1	40.30	0	0.00	40.35	1	1,247	0.08%
2019/07/09	1	40.20	0	0.00	40.20	1	1,261	0.08%
2019/07/08	1	40.25	0	0.00	40.20	1	1,270	0.08%
2019/07/04	0	0.00	1	40.20	40.10	-1	1,271	-0.08%
2019/07/01	0	0.00	5	40.40	40.45	-5	1,321	-0.38%
2019/06/28	1	40.00	0	0.00	39.95	1	1,308	0.08%
2019/06/26	0	0.00	1	39.95	39.85	-1	1,315	-0.08%
2019/06/25	0	0.00	1	39.95	39.95	-1	1,321	-0.08%
2019/06/20	0.2	39.75	0	0.00	39.70	0.2	1,344	0.01%
2019/06/11	0	0.00	2	39.03	38.90	-2	1,392	-0.14%
2019/06/06	0.3	38.35	0	0.00	38.30	0.3	1,407	0.02%
2019/05/31	0	0.00	6	38.45	38.40	-6	1,489	-0.40%
2019/05/27	3	38.35	0	0.00	38.35	3	1,501	0.20%
2019/05/23	3	37.80	0	0.00	37.85	3	1,534	0.20%
2019/05/20	0	0.00	0.2	38.30	38.15	-0.2	1,694	-0.01%
2019/05/17	0	0.00	2	38.05	38.05	-2	1,703	-0.12%
2019/05/16	0	0.00	2	38.40	38.20	-2	1,696	-0.12%
2019/05/14	3	38.35	0	0.00	38.50	3	1,697	0.18%
2019/05/13	2	38.50	1	38.45	38.55	1	1,678	0.06%
2019/05/10	7	39.46	0	0.00	39.20	7	1,646	0.43%
2019/05/09	109	40.30	6	39.79	39.50	103	1,631	6.31%	大買/鉅額交易
2019/05/06	1	40.90	0	0.00	40.85	1	1,538	0.06%
2019/05/03	3	41.35	0	0.00	41.40	3	1,521	0.20%
2019/05/02	2	41.10	0	0.00	41.40	2	1,518	0.13%
2019/04/29	1	40.80	0	0.00	40.75	1	1,492	0.07%
2019/04/26	1	40.90	0	0.00	40.90	1	1,485	0.07%
2019/04/24	1	40.90	0	0.00	40.95	1	1,503	0.07%
2019/04/23	1	41.00	0	0.00	40.95	1	1,516	0.07%
2019/04/22	1	41.00	0	0.00	41.05	1	1,521	0.07%
2019/04/17	0	0.00	2	41.05	41.00	-2	1,561	-0.13%
2019/04/12	0	0.00	3	41.35	41.20	-3	1,524	-0.20%
2019/04/11	6	41.20	1	41.20	41.20	5	1,511	0.33%
2019/04/10	0	0.00	3	40.60	40.75	-3	1,485	-0.20%
2019/04/08	1	40.80	0	0.00	40.55	1	1,470	0.07%
2019/04/03	0	0.00	1	40.95	40.90	-1	1,425	-0.07%
2019/04/02	1	41.00	0	0.00	41.00	1	1,407	0.07%
2019/04/01	1	40.70	0	0.00	40.80	1	1,392	0.07%
2019/03/29	1	40.60	0	0.00	40.65	1	1,379	0.07%
2019/03/20	0	0.00	2	40.10	40.15	-2	1,387	-0.14%
2019/03/18	5	40.35	0	0.00	40.25	5	1,374	0.36%
2019/03/15	0.3	40.40	2	40.50	40.35	-1.8	1,360	-0.13%
2019/03/14	0	0.00	6	40.17	40.25	-6	1,352	-0.44%
2019/03/13	0	0.00	2	40.15	40.20	-2	1,352	-0.15%
2019/03/12	1	40.00	1	40.00	39.90	0	1,346	0.00%
2019/03/11	7	39.73	0	0.00	39.90	7	1,329	0.53%
2019/03/08	2	39.35	0	0.00	39.35	2	1,329	0.15%
2019/03/07	20	39.65	0	0.00	39.65	20	1,320	1.51%
2019/03/06	2	39.75	0	0.00	39.80	2	1,305	0.15%
2019/03/05	1	39.90	0	0.00	39.90	1	1,276	0.08%
2019/02/26	2	40.25	0	0.00	40.10	2	1,259	0.16%
2019/02/22	1	40.05	0	0.00	40.00	1	1,259	0.08%
2019/02/21	1	39.85	1	40.00	40.00	0	1,241	0.00%
2019/02/20	7	40.36	8.1	40.90	40.25	-1.1	1,191	-0.09%
2019/02/18	3	41.85	0	0.00	41.85	3	1,103	0.27%
2019/02/15	1	41.45	0	0.00	41.50	1	1,094	0.09%
2019/02/14	5	41.05	1	41.45	41.50	4	1,099	0.36%
2019/02/13	4	40.85	1	40.80	40.80	3	1,084	0.28%
2019/01/28	0	0.00	1	40.50	40.65	-1	1,126	-0.09%
2019/01/21	0	0.00	1	40.25	40.30	-1	1,148	-0.09%
2019/01/18	5	40.05	0	0.00	40.05	5	1,140	0.44%
2019/01/17	0	0.00	1	40.10	40.05	-1	1,157	-0.09%
2019/01/15	5	39.45	0	0.00	39.90	5	1,148	0.44%
2019/01/11	0	0.00	1	39.35	39.50	-1	1,152	-0.09%
2019/01/09	2	38.95	0	0.00	39.20	2	1,154	0.17%
2018/12/28	0.3	38.80	0	0.00	38.80	0.3	1,296	0.02%
2018/12/27	1	38.75	0	0.00	38.65	1	1,332	0.08%
2018/12/25	2	38.50	3	38.60	38.55	-1	1,340	-0.07%
2018/12/22	3	38.70	0	0.00	38.65	3	1,331	0.23%
2018/12/21	3	38.60	0	0.00	38.70	3	1,343	0.22%
2018/12/20	1	38.90	3	38.75	38.75	-2	1,322	-0.15%
2018/12/18	1	39.30	3	39.15	39.20	-2	1,277	-0.16%
2018/12/06	1	39.80	5	39.80	39.85	-4	1,326	-0.30%
2018/12/05	1	40.70	0	0.00	40.50	1	1,351	0.07%
2018/12/03	2	40.45	9	40.57	40.80	-7	1,389	-0.50%
2018/11/30	2	40.15	1	40.20	40.05	1	1,377	0.07%
2018/11/28	0	0.00	1	40.10	40.15	-1	1,397	-0.07%
2018/11/27	0.2	39.95	0	0.00	39.95	0.2	1,399	0.01%
2018/11/26	5	39.90	0	0.00	39.80	5	1,397	0.36%
2018/11/23	1	39.65	0	0.00	39.60	1	1,397	0.07%
2018/11/22	1	39.90	0	0.00	39.90	1	1,411	0.07%
2018/11/21	2	40.00	0	0.00	40.15	2	1,419	0.14%
2018/11/19	5	40.50	0	0.00	40.55	5	1,418	0.35%
2018/11/15	0	0.00	1	40.35	40.30	-1	1,403	-0.07%
2018/11/14	1.2	39.78	0	0.00	39.95	1.2	1,386	0.08%
2018/11/12	10	39.45	10	39.40	39.50	0	1,397	0.00%
2018/11/09	1	39.85	0	0.00	39.45	1	1,422	0.07%
2018/11/02	1	40.25	0	0.00	40.25	1	1,602	0.06%
2018/11/01	1	40.20	1	40.20	40.20	0	1,594	0.00%
2018/10/29	1	39.40	0	0.00	39.30	1	1,675	0.06%
2018/10/25	3	38.97	6	38.93	38.90	-3	1,712	-0.18%
2018/10/24	0	0.00	31	39.81	40.00	-31	1,705	-1.82%
2018/10/23	0	0.00	10	39.93	40.00	-10	1,700	-0.59%
2018/10/22	10	40.15	0	0.00	40.40	10	1,696	0.59%
2018/10/19	1	40.40	10	40.65	40.00	-9	1,705	-0.53%
2018/10/17	15	41.53	31	41.55	41.25	-16	1,677	-0.95%
2018/10/16	1	40.70	1	40.85	40.80	0	1,657	0.00%
2018/10/15	1	40.25	0	0.00	40.20	1	1,633	0.06%
2018/10/11	5	39.65	13	38.88	39.40	-8	1,583	-0.51%
2018/10/05	1	41.80	0	0.00	41.50	1	1,486	0.07%
2018/09/18	3	42.90	3	42.93	42.85	0	1,460	0.00%
2018/09/13	0	0.00	1	43.20	43.15	-1	1,436	-0.07%
2018/09/11	2.1	42.48	0	0.00	42.50	2.1	1,440	0.15%
2018/09/05	2	43.85	0	0.00	43.75	2	1,359	0.15%
2018/09/04	1	44.05	0	0.00	44.00	1	1,345	0.07%
2018/09/03	5	43.91	0	0.00	43.90	5	1,330	0.38%
2018/08/24	3	43.75	0	0.00	43.80	3	1,309	0.23%
2018/08/22	0	0.00	1	43.90	43.95	-1	1,334	-0.07%
2018/08/16	0	0.00	2	44.15	44.10	-2	1,288	-0.16%
2018/08/14	1	44.60	1	44.80	44.65	0	1,245	0.00%
2018/08/13	1	43.95	4	43.99	44.50	-3	1,223	-0.25%
2018/08/10	4	44.49	5.3	44.59	44.50	-1.3	1,188	-0.11%
2018/08/09	1	44.40	12	44.22	44.15	-11	1,142	-0.96%
2018/08/06	0.8	42.80	0	0.00	42.75	0.8	1,105	0.07%
2018/08/03	1	45.15	1	45.40	45.15	0	1,087	0.00%
2018/08/02	1	45.50	0	0.00	45.40	1	1,040	0.10%
2018/07/26	0.1	45.10	0	0.00	45.10	0.1	1,021	0.01%
2018/07/23	1	44.30	0	0.00	44.40	1	1,085	0.09%
2018/07/20	0	0.00	20	44.50	44.30	-20	1,101	-1.82%
2018/07/19	1	44.45	1	44.25	44.25	0	1,121	0.00%
2018/07/18	2	44.25	0	0.00	44.30	2	1,159	0.17%
2018/07/11	1	43.60	0	0.00	43.50	1	1,234	0.08%
2018/07/10	0.2	43.90	0	0.00	43.95	0.2	1,229	0.02%
2018/07/03	1	44.00	0	0.00	44.05	1	1,371	0.07%
2018/06/28	1	44.20	0	0.00	44.00	1	1,424	0.07%
2018/06/27	0	0.00	2	44.43	44.50	-2	1,445	-0.14%
2018/06/22	2	44.73	0	0.00	44.75	2	1,494	0.13%
2018/06/08	1	46.15	1	45.90	45.90	0	1,574	0.00%
2018/06/05	0	0.00	2	46.00	45.90	-2	1,584	-0.13%
2018/06/04	0	0.00	88	45.84	46.05	-88	1,590	-5.53%
2018/06/01	1	45.50	0	0.00	45.50	1	1,586	0.06%
2018/05/31	1	45.60	0	0.00	45.50	1	1,589	0.06%
2018/05/30	1	44.85	2	44.90	44.95	-1	1,555	-0.06%
2018/05/29	1	45.00	0	0.00	45.00	1	1,550	0.06%
2018/05/21	1	45.45	0	0.00	45.35	1	1,631	0.06%
2018/05/17	0	0.00	1	45.90	45.95	-1	1,708	-0.06%
2018/05/16	2	45.90	4	45.78	45.95	-2	1,712	-0.12%
2018/05/15	0	0.00	3	45.45	45.60	-3	1,719	-0.17%
2018/05/14	4	44.61	0	0.00	45.30	4	1,738	0.23%
2018/05/08	0	0.00	1.4	45.64	45.90	-1.4	1,674	-0.08%
2018/05/07	0	0.00	2	45.25	45.45	-2	1,686	-0.12%
2018/05/03	0	0.00	6	44.72	44.70	-6	1,684	-0.36%
2018/05/02	21	44.66	0	0.00	44.65	21	1,675	1.25%
2018/04/30	206.4	44.52	0	0.00	44.40	206.4	1,662	12.41%	大買/鉅額交易
2018/04/27	2	44.38	0	0.00	44.30	2	1,631	0.12%
2018/04/24	6	44.80	0	0.00	44.50	6	1,622	0.37%
2018/04/23	1	45.65	0	0.00	45.40	1	1,628	0.06%
2018/04/20	3	45.95	0	0.00	45.90	3	1,620	0.19%
2018/04/13	6.4	46.60	0	0.00	46.50	6.4	1,635	0.39%
2018/04/12	1	46.75	5	46.75	46.75	-4	1,613	-0.25%
2018/04/11	1	47.15	6	47.10	46.90	-5	1,598	-0.31%
2018/04/03	7	47.24	0	0.00	47.35	7	1,510	0.46%
2018/03/31	1	46.65	0	0.00	47.00	1	1,460	0.07%
2018/03/30	1	46.95	1	46.30	46.30	0	1,450	0.00%
2018/03/29	8	47.10	1	47.05	47.10	7	1,424	0.49%
2018/03/26	1	46.55	0	0.00	46.30	1	1,390	0.07%
2018/03/22	0	0.00	1	46.60	46.65	-1	1,440	-0.07%
2018/03/21	0	0.00	1	46.65	46.60	-1	1,447	-0.07%
2018/03/16	0	0.00	40	46.50	46.10	-40	1,466	-2.73%
2018/03/15	1	46.55	0	0.00	46.40	1	1,463	0.07%
2018/03/13	3	46.45	0	0.00	46.35	3	1,478	0.20%
2018/03/09	0	0.00	0.2	46.30	46.30	-0.2	1,502	-0.01%
2018/03/06	0	0.00	5	46.45	46.40	-5	1,562	-0.32%
2018/03/05	0	0.00	1	46.90	46.40	-1	1,570	-0.06%
2018/02/27	0	0.00	1	47.25	47.05	-1	1,575	-0.06%
2018/02/26	0	0.00	0.1	47.15	47.20	-0.1	1,575	-0.01%
2018/02/23	2	47.25	0	0.00	47.20	2	1,570	0.13%
2018/02/21	0	0.00	2	46.50	46.80	-2	1,570	-0.13%
2018/02/09	2	45.00	0	0.00	44.90	2	1,580	0.13%
2018/02/07	0	0.00	12	45.72	45.50	-12	1,530	-0.78%
2018/02/06	1	45.00	0	0.00	45.35	1	1,538	0.07%
2018/01/31	0	0.00	1.2	47.04	47.00	-1.2	1,600	-0.08%
2018/01/30	0	0.00	1	47.50	47.15	-1	1,626	-0.06%
2018/01/26	0	0.00	0.6	47.00	47.00	-0.6	1,623	-0.04%
2018/01/25	1	47.10	0	0.00	47.05	1	1,644	0.06%
2018/01/24	0	0.00	1	47.05	47.00	-1	1,660	-0.06%
2018/01/23	10	46.95	0	0.00	46.95	10	1,656	0.60%
2018/01/22	0	0.00	1	47.10	47.00	-1	1,657	-0.06%
2018/01/19	0	0.00	1	46.70	46.85	-1	1,658	-0.06%
2018/01/18	0	0.00	1	46.50	46.55	-1	1,661	-0.06%
2018/01/17	1	45.70	0	0.00	46.50	1	1,668	0.06%
2018/01/16	0	0.00	5	46.72	46.80	-5	1,646	-0.30%
2018/01/15	0	0.00	1	46.60	46.50	-1	1,635	-0.06%
2018/01/12	0	0.00	2	46.40	46.35	-2	1,637	-0.12%
2018/01/08	100	45.55	0	0.00	45.40	100	1,675	5.97%
2018/01/05	360	45.50	0	0.00	45.50	360	1,713	21.00%	大買/鉅額交易
2018/01/04	0	0.00	0.1	45.50	45.50	-0.1	1,717	-0.01%