中光電 (5371)-華南永昌-南京券商分點個股進出

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
75.6
漲跌
▼1.6
漲幅
-2.07%
成交量
3,607張
產業
上櫃光電類股
534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－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	6	76.73	32	75.51	75.60	-26	3,779	-0.69%
2024/12/12	1	78.60	0	0.00	77.20	1	3,746	0.03%
2024/12/11	38	78.36	6	80.18	77.50	32	3,719	0.86%
2024/12/10	0	0.00	1	76.40	77.20	-1	3,420	-0.03%
2024/12/09	5	76.68	0	0.00	75.60	5	3,379	0.15%
2024/12/06	12	78.34	1	77.10	77.10	11	3,332	0.33%
2024/12/05	9	81.97	11	81.52	79.50	-2	3,235	-0.06%
2024/12/04	12	81.88	3	82.37	81.10	9	3,065	0.29%
2024/12/03	6.5	83.80	8.2	82.58	82.80	-1.7	2,976	-0.06%
2024/12/02	11	83.39	15	83.26	83.50	-4	2,693	-0.15%
2024/11/29	7	75.86	10.1	77.51	77.60	-3.1	2,145	-0.14%
2024/11/28	0	0.00	2	73.20	71.10	-2	1,999	-0.10%
2024/11/27	8.5	73.11	2	75.20	72.00	6.5	1,963	0.33%
2024/11/26	14	76.63	15	76.63	77.20	-1	1,866	-0.05%
2024/11/14	12	68.80	0	0.00	68.00	12	2,859	0.42%
2024/11/13	0	0.00	1	69.00	69.10	-1	3,097	-0.03%
2024/11/12	12.1	67.80	0	0.00	67.40	12.1	3,107	0.39%
2024/11/11	12	68.00	0	0.00	68.60	12	3,106	0.39%
2024/11/07	3	70.60	2	70.10	71.00	1	3,121	0.03%
2024/11/01	2	67.35	0	0.00	68.90	2	3,269	0.06%
2024/10/30	2	69.75	3	69.87	69.30	-1	3,278	-0.03%
2024/10/29	1	73.40	0	0.00	73.50	1	3,231	0.03%
2024/10/28	0	0.00	2	76.40	76.20	-2	3,232	-0.06%
2024/10/18	2	74.15	2	73.75	73.20	0	3,501	0.00%
2024/10/15	0	0.00	2	74.30	73.80	-2	3,638	-0.05%
2024/10/11	0	0.00	20	73.70	73.10	-20	3,771	-0.53%
2024/10/09	1	75.00	0	0.00	75.00	1	3,870	0.03%
2024/10/04	1	75.00	0	0.00	74.70	1	4,247	0.02%
2024/09/30	1	76.70	0	0.00	76.70	1	4,456	0.02%
2024/09/27	2	77.70	2	77.05	77.00	0	4,569	0.00%
2024/09/24	4	79.20	13	79.07	78.80	-9	5,008	-0.18%
2024/09/23	3	76.93	3	77.17	76.80	0	4,958	0.00%
2024/09/20	0	0.00	1	75.60	75.70	-1	5,043	-0.02%
2024/09/19	0	0.00	2	75.90	76.00	-2	5,084	-0.04%
2024/09/18	2	74.70	0	0.00	74.60	2	5,122	0.04%
2024/09/16	8	75.58	2	76.20	75.80	6	5,185	0.12%
2024/09/13	0	0.00	6.3	74.29	75.10	-6.3	5,243	-0.12%
2024/09/12	36	73.52	34	73.81	73.40	2	5,339	0.04%
2024/09/11	0	0.00	1	73.10	73.20	-1	5,421	-0.02%
2024/09/10	1	72.60	2	74.30	72.90	-1	5,497	-0.02%
2024/09/09	0	0.00	1	74.50	75.00	-1	5,545	-0.02%
2024/09/05	2.1	75.03	2	76.30	75.00	0.1	5,712	0.00%
2024/09/04	2	75.75	1	76.30	75.30	1	5,789	0.02%
2024/09/02	2	79.70	0	0.00	79.20	2	6,007	0.03%
2024/08/30	0	0.00	1	80.30	80.40	-1	6,221	-0.02%
2024/08/29	0	0.00	1	80.30	80.30	-1	6,542	-0.02%
2024/08/28	1.1	80.19	0	0.00	79.80	1.1	6,978	0.02%
2024/08/27	0	0.00	1	80.00	80.70	-1	7,205	-0.01%
2024/08/26	5	81.34	6	81.22	80.30	-1	7,438	-0.01%
2024/08/23	6	80.63	8	80.90	81.10	-2	7,917	-0.03%
2024/08/22	15.1	84.63	6.1	84.44	81.80	9	8,364	0.11%
2024/08/21	7	79.99	7	80.37	79.90	0	8,476	0.00%
2024/08/20	1	82.20	2.2	83.25	81.70	-1.2	8,631	-0.01%
2024/08/19	14.2	83.11	1	83.50	83.50	13.2	9,164	0.14%
2024/08/16	24.3	82.26	53	81.19	83.40	-28.7	9,547	-0.30%
2024/08/15	10	78.63	73	78.76	77.60	-63	9,605	-0.66%
2024/08/14	50	74.54	10	73.40	74.40	40	9,553	0.42%
2024/08/13	0	0.00	16	73.25	73.60	-16	9,679	-0.17%
2024/08/12	2	72.10	0	0.00	72.50	2	9,805	0.02%
2024/08/09	1	70.00	2	70.90	70.60	-1	10,093	-0.01%
2024/08/06	78	63.63	33	66.05	66.00	45	10,455	0.43%
2024/08/05	15	68.27	6.5	67.26	67.10	8.5	10,482	0.08%
2024/08/02	0	0.00	1	75.70	74.50	-1	10,514	-0.01%
2024/08/01	0	0.00	1	75.80	77.90	-1	10,642	-0.01%
2024/07/31	1	75.20	11	75.14	75.00	-10	10,680	-0.09%
2024/07/30	3	75.47	19	74.46	75.80	-16	10,810	-0.15%
2024/07/29	5	75.30	5	75.30	75.30	0	11,117	0.00%
2024/07/26	5	76.00	0	0.00	77.90	5	11,502	0.04%
2024/07/23	12	80.26	1	80.40	78.90	11	11,621	0.09%
2024/07/22	2	79.50	15	79.08	79.70	-13	11,738	-0.11%
2024/07/19	2	81.25	1	80.90	80.70	1	11,774	0.01%
2024/07/18	11.1	83.64	0	0.00	82.90	11.1	11,919	0.09%
2024/07/17	5	85.76	1	85.00	85.00	4	11,978	0.03%
2024/07/16	4	86.53	10	86.50	85.80	-6	12,131	-0.05%
2024/07/15	0	0.00	11	85.54	86.00	-11	12,359	-0.09%
2024/07/12	2	85.00	10	84.00	84.20	-8	12,466	-0.06%
2024/07/11	3	83.91	15	84.59	84.50	-12	12,744	-0.09%
2024/07/10	7.1	86.84	17.2	87.56	86.00	-10.1	13,253	-0.08%
2024/07/09	33	88.33	17	89.26	87.00	16	13,495	0.12%
2024/07/08	20.7	91.33	11	92.66	90.30	9.7	13,458	0.07%
2024/07/05	4	91.28	34	91.66	92.50	-30	13,603	-0.22%
2024/07/04	6	90.73	15.5	90.53	90.90	-9.5	13,967	-0.07%
2024/07/03	3	91.20	11	91.41	90.50	-8	13,999	-0.06%
2024/07/02	4	90.52	14	90.94	92.00	-10	14,072	-0.07%
2024/07/01	16	91.48	26	92.58	91.00	-10	14,183	-0.07%
2024/06/28	28	90.62	5	91.54	91.00	23	14,259	0.16%
2024/06/27	7.5	91.01	2	90.60	90.20	5.5	14,293	0.04%
2024/06/26	7	92.13	10	92.51	93.00	-3	14,412	-0.02%
2024/06/25	12.2	90.01	0	0.00	90.30	12.2	14,422	0.08%
2024/06/24	3	89.77	2	89.50	89.40	1	14,489	0.01%
2024/06/21	6.2	89.15	4	88.93	89.00	2.2	14,543	0.01%
2024/06/20	4	90.25	1	90.90	90.30	3	14,499	0.02%
2024/06/19	5.5	90.32	3	89.60	89.40	2.5	14,449	0.02%
2024/06/18	5.4	91.86	1	91.60	91.20	4.4	14,360	0.03%
2024/06/17	6	93.88	2	94.25	93.50	4	14,316	0.03%
2024/06/14	4	93.18	0	0.00	92.30	4	14,281	0.03%
2024/06/13	12	93.08	3	93.27	92.60	9	14,233	0.06%
2024/06/12	5	92.60	3	92.60	92.90	2	14,173	0.01%
2024/06/11	3	94.33	3	94.23	93.90	0	14,073	0.00%
2024/06/07	5	96.80	2	96.45	96.20	3	13,984	0.02%
2024/06/06	39	98.05	9	97.67	96.90	30	13,880	0.22%
2024/06/05	24.1	99.81	23	99.33	98.30	1.1	13,714	0.01%
2024/06/04	44.1	105.65	41	106.56	102.50	3.1	13,493	0.02%
2024/06/03	95	111.96	89	113.21	111.00	6	13,177	0.05%
2024/05/31	8	112.56	6	112.42	111.00	2	12,723	0.02%
2024/05/30	120.5	110.16	117	109.09	109.50	3.5	12,481	0.03%	大買/大賣/
2024/05/29	67	114.38	78	114.29	112.00	-11	12,218	-0.09%
2024/05/28	58	121.44	112	120.23	121.00	-54	11,698	-0.46%	大賣/
2024/05/27	132	122.05	46	120.85	124.50	86	11,186	0.77%	大買/
2024/05/24	46	114.26	66	114.04	113.50	-20	10,684	-0.19%
2024/05/23	35	118.03	18	117.03	114.00	17	10,456	0.16%
2024/05/22	15	108.33	30	110.02	113.50	-15	9,789	-0.15%
2024/05/21	21	101.79	17	102.79	103.50	4	9,185	0.04%
2024/05/20	9	99.98	3	100.23	99.30	6	8,769	0.07%
2024/05/17	4	102.50	5	103.30	103.00	-1	8,570	-0.01%
2024/05/16	11	102.09	14	102.36	102.50	-3	8,420	-0.04%
2024/05/15	17	103.29	9.6	103.88	101.00	7.4	8,279	0.09%
2024/05/14	1.5	101.87	7	100.39	101.00	-5.5	7,972	-0.07%
2024/05/10	1	97.50	4	97.25	96.80	-3	7,616	-0.04%
2024/05/09	2	96.80	7.2	96.84	95.90	-5.2	7,520	-0.07%
2024/05/08	1	97.50	3	97.27	96.60	-2	7,407	-0.03%
2024/05/07	11	93.80	9	94.93	96.10	2	7,303	0.03%
2024/05/06	1	94.40	3	95.00	94.50	-2	7,134	-0.03%
2024/05/03	8	94.89	8	95.25	93.90	0	7,048	0.00%
2024/05/02	44	96.10	531	95.01	94.20	-487	6,895	-7.06%	大賣/鉅額交易
2024/04/30	21	99.31	994	102.38	103.00	-973	6,556	-14.84%	大賣/鉅額交易
2024/04/29	15	95.30	2	97.00	98.00	13	6,115	0.21%
2024/04/26	109.2	97.05	5	95.84	95.50	104.2	5,957	1.75%	大買/鉅額交易
2024/04/25	11	93.21	11	94.07	92.10	0	5,774	0.00%
2024/04/24	12	93.72	58	95.33	94.70	-46	5,674	-0.81%
2024/04/23	5	90.12	3	90.37	90.50	2	5,491	0.04%
2024/04/22	110	91.71	62	89.31	87.30	48	5,377	0.89%	大買/
2024/04/19	186	93.78	188	94.91	95.70	-2	5,192	-0.04%	大買/大賣/
2024/04/18	165	96.47	304	99.00	100.50	-139	4,915	-2.83%	大買/大賣/鉅額交易
2024/04/17	216.1	99.76	253	99.39	98.00	-36.9	4,737	-0.78%	大買/大賣/
2024/04/16	671	101.78	145	101.81	96.80	526	4,392	11.97%	大買/大賣/鉅額交易
2024/04/15	9	105.06	28	105.48	107.50	-19	3,770	-0.50%
2024/04/12	4	100.88	5	99.32	98.10	-1	3,413	-0.03%
2024/04/11	23	100.90	22	101.21	98.20	1	3,313	0.03%
2024/04/10	1,145	98.01	147.4	100.14	99.70	997.6	3,074	32.45%	大買/大賣/鉅額交易
2024/04/09	21	94.13	165	91.77	92.60	-144	2,603	-5.53%	大賣/鉅額交易
2024/04/08	39	93.60	34	92.95	93.50	5	2,450	0.20%
2024/04/03	19	91.21	25	91.62	92.30	-6	2,261	-0.27%
2024/04/02	28	87.59	15	86.71	87.80	13	2,029	0.64%
2024/04/01	167	83.27	17	87.31	86.70	150	1,818	8.25%	大買/鉅額交易
2024/03/29	16	80.88	13	80.74	80.40	3	1,573	0.19%
2024/03/28	2	77.05	5	76.10	78.20	-3	1,401	-0.21%
2024/03/27	13	77.53	1	77.50	76.40	12	1,310	0.92%
2024/03/26	5	74.90	20	75.35	74.90	-15	1,231	-1.22%
2024/03/25	20	74.90	2	75.00	74.40	18	1,167	1.54%
2024/03/22	0	0.00	3	73.30	73.80	-3	1,201	-0.25%
2024/03/21	3.5	74.64	1	74.60	73.80	2.5	1,218	0.21%
2024/03/19	0.5	73.00	0	0.00	72.90	0.5	1,161	0.04%
2024/03/18	0	71.90	0	0.00	72.50	0	1,122	0.00%
2024/03/08	0	0.00	10	69.80	69.60	-10	1,108	-0.90%
2024/03/07	0	0.00	0	70.10	69.80	0	1,098	0.00%
2024/03/06	1	71.50	1	72.00	71.60	0	1,083	0.00%
2024/03/04	0	71.20	10	71.18	72.50	-10	1,105	-0.90%
2024/03/01	0	0.00	10	71.10	70.90	-10	1,095	-0.91%
2024/02/29	0	0.00	10	71.30	71.00	-10	1,094	-0.91%
2024/02/27	0	71.70	10	71.00	71.00	-10	1,093	-0.91%
2024/02/26	0	72.10	10	72.00	71.80	-10	1,094	-0.91%
2024/02/23	0	72.50	10	72.20	71.80	-10	1,099	-0.91%
2024/02/22	0	72.80	10	72.50	72.50	-10	1,113	-0.90%
2024/02/21	0	72.67	10	72.60	72.30	-10	1,133	-0.88%
2024/02/20	0	72.89	10	72.40	72.20	-10	1,141	-0.88%
2024/02/19	0	73.40	10.2	73.39	73.00	-10.2	1,149	-0.88%
2024/02/16	0	72.98	10	72.80	73.30	-10	1,151	-0.86%
2024/02/15	0	0.00	10	71.90	71.90	-10	1,149	-0.87%
2024/02/05	0	72.20	10	72.25	72.30	-10	1,159	-0.86%
2024/02/02	0	72.40	10	72.20	72.50	-10	1,159	-0.86%
2024/02/01	0	0.00	10	71.20	72.10	-10	1,163	-0.86%
2024/01/31	0	0.00	10	71.10	71.00	-10	1,167	-0.86%
2024/01/30	0	72.60	10	72.20	71.60	-10	1,171	-0.85%
2024/01/29	0	0.00	10	73.10	72.60	-10	1,202	-0.83%
2024/01/26	0	0.00	11	72.35	72.50	-11	1,214	-0.91%
2024/01/25	0	0.00	10	72.50	72.20	-10	1,228	-0.81%
2024/01/24	1	73.50	11	73.35	72.70	-10	1,257	-0.80%
2024/01/19	0	0.00	10	72.10	72.00	-10	1,292	-0.77%
2024/01/18	0	0.00	10	71.00	72.40	-10	1,308	-0.76%
2024/01/16	0	0.00	10	73.00	73.80	-10	1,298	-0.77%
2024/01/15	0	0.00	10	73.40	73.80	-10	1,295	-0.77%
2024/01/12	0	0.00	10	72.80	73.10	-10	1,297	-0.77%
2024/01/11	0	0.00	12	73.05	72.60	-12	1,303	-0.92%
2024/01/10	0	0.00	10	71.94	71.90	-10	1,315	-0.76%
2024/01/09	0	0.00	10	72.30	72.50	-10	1,321	-0.76%
2024/01/08	0	0.00	10	73.00	73.00	-10	1,343	-0.74%
2024/01/05	0	0.00	10.1	72.70	73.40	-10.1	1,339	-0.75%
2024/01/04	0	0.00	10	72.60	72.50	-10	1,329	-0.75%
2024/01/03	0	0.00	11	72.20	71.40	-11	1,331	-0.83%
2024/01/02	0	0.00	10	71.80	71.50	-10	1,328	-0.75%
2023/12/29	0	71.80	10	71.85	71.50	-10	1,340	-0.75%
2023/12/28	0	0.00	10	72.10	72.50	-10	1,352	-0.74%
2023/12/27	0	0.00	10.1	71.30	72.00	-10.1	1,361	-0.74%
2023/12/26	0.1	70.30	10	70.00	71.00	-10	1,334	-0.75%
2023/12/25	0	0.00	10	70.50	69.90	-10	1,344	-0.74%
2023/12/22	0.1	70.80	10	70.70	70.80	-9.9	1,338	-0.74%
2023/12/21	0	0.00	20	69.90	70.70	-20	1,336	-1.50%
2023/12/20	0	0.00	10	70.00	69.80	-10	1,317	-0.76%
2023/12/19	1	68.60	10	68.60	68.60	-9	1,311	-0.69%
2023/12/18	1	71.10	0	0.00	70.70	1	1,288	0.08%
2023/11/21	1	72.30	0	0.00	72.30	1	3,053	0.03%
2023/11/13	1	70.80	0	0.00	70.90	1	3,492	0.03%
2023/11/08	1	72.00	1	72.30	72.00	0	3,596	0.00%
2023/11/07	0	0.00	0	71.30	71.70	0	3,642	0.00%
2023/11/02	1	72.90	0	0.00	72.50	1	3,850	0.03%
2023/11/01	2	72.00	1.7	72.25	72.50	0.3	4,028	0.01%
2023/10/31	7	76.21	11	74.32	73.00	-4	4,254	-0.09%
2023/10/25	6	75.40	0	0.00	74.80	6	4,631	0.13%
2023/10/20	0	0.00	12	73.80	73.90	-12	4,656	-0.26%
2023/10/19	7	72.69	0	0.00	73.70	7	4,657	0.15%
2023/10/17	3	74.80	0	0.00	73.50	3	4,658	0.06%
2023/10/16	0	0.00	11	74.50	74.60	-11	4,685	-0.23%
2023/10/13	1	77.00	0	0.00	76.40	1	4,739	0.02%
2023/10/12	3	77.30	4	76.90	77.10	-1	4,764	-0.02%
2023/10/11	4	79.50	8	76.94	77.00	-4	4,786	-0.08%
2023/10/04	1	78.00	0	0.00	78.40	1	5,091	0.02%
2023/10/03	1	78.70	0	0.00	78.10	1	5,089	0.02%
2023/10/02	0	0.00	0	77.68	78.40	0	5,091	0.00%
2023/09/27	0	0.00	0	78.10	77.70	0	5,098	0.00%
2023/09/26	4	78.20	0	80.00	78.20	4	5,091	0.08%
2023/09/25	0	0.00	0	79.80	80.00	0	5,076	0.00%
2023/09/22	5	79.20	1	79.60	79.40	4	5,069	0.08%
2023/09/21	1	80.10	1	80.60	79.70	0	5,054	0.00%
2023/09/20	1	82.30	11	81.49	81.30	-10	5,044	-0.20%
2023/09/19	2	84.80	12	83.81	83.30	-10	5,024	-0.20%
2023/09/18	17	82.62	20	83.48	84.20	-3	4,951	-0.06%
2023/09/15	37	80.00	51	79.61	80.30	-14	4,802	-0.29%
2023/09/14	1	83.50	10	83.40	83.40	-9	4,636	-0.19%
2023/09/13	9	84.20	4	84.78	84.20	5	4,574	0.11%
2023/09/12	3	82.93	6	83.05	83.10	-3	4,376	-0.07%
2023/09/11	7	81.00	12	81.46	80.50	-5	4,310	-0.12%
2023/09/08	5	83.48	3	83.90	83.60	2	4,249	0.05%
2023/09/07	0	0.00	1	83.70	82.70	-1	4,186	-0.02%
2023/09/06	20	81.72	4	81.95	82.30	16	4,134	0.39%
2023/09/05	2	80.10	5	80.44	80.60	-3	4,061	-0.07%
2023/09/04	9	80.08	9	79.68	79.20	0	4,009	0.00%
2023/09/01	3	79.70	1	79.30	79.20	2	3,973	0.05%
2023/08/31	2	79.25	2	79.60	79.00	0	3,974	0.00%
2023/08/30	28	80.00	24	80.21	78.70	4	3,947	0.10%
2023/08/29	30	78.60	43	78.39	79.50	-13	3,747	-0.35%
2023/08/28	5	77.68	17	77.34	77.10	-12	3,621	-0.33%
2023/08/25	16	76.91	16	76.25	76.80	0	3,589	0.00%
2023/08/24	8	77.66	15	77.23	76.90	-7	3,563	-0.20%
2023/08/23	16	77.10	27	76.53	78.40	-11	3,451	-0.32%
2023/08/22	0	0.00	10	75.30	75.00	-10	3,289	-0.30%
2023/08/21	0	0.00	10	75.70	76.20	-10	3,275	-0.31%
2023/08/18	4	77.50	20	76.55	75.80	-16	3,293	-0.49%
2023/08/17	5	75.90	10	75.50	76.90	-5	3,283	-0.15%
2023/08/16	0	0.00	10	74.80	76.50	-10	3,255	-0.31%
2023/08/15	4	74.90	6.2	75.31	74.60	-2.2	3,237	-0.07%
2023/08/11	1	75.00	0	0.00	75.00	1	3,223	0.03%
2023/08/09	1	78.10	1	76.50	77.00	0	3,130	0.00%
2023/08/08	0	0.00	2	75.60	76.40	-2	3,068	-0.07%
2023/08/07	13	74.69	8	74.09	76.10	5	3,004	0.17%
2023/08/04	12	77.30	33	76.72	79.10	-21	2,844	-0.74%
2023/08/02	33	74.60	31	75.25	74.50	2	2,665	0.08%
2023/08/01	5	74.50	4	74.33	75.40	1	2,543	0.04%
2023/07/31	0	0.00	10	70.70	70.60	-10	2,388	-0.42%
2023/07/28	6	70.80	11	70.90	71.00	-5	2,414	-0.21%
2023/07/27	0	0.00	10	71.70	71.20	-10	2,445	-0.41%
2023/07/26	7	71.54	12	71.26	70.90	-5	2,520	-0.20%
2023/07/25	0	0.00	11	71.53	71.70	-11	2,565	-0.43%
2023/07/24	1	70.90	10	71.90	70.70	-9	2,619	-0.34%
2023/07/21	1	71.00	10	70.80	71.90	-9	2,690	-0.33%
2023/07/20	0	0.00	10	71.80	71.80	-10	2,762	-0.36%
2023/07/19	0	0.00	10	72.60	72.30	-10	2,884	-0.35%
2023/07/18	2	72.10	10	72.50	73.50	-8	2,910	-0.27%
2023/07/17	3	71.17	13	71.98	72.00	-10	2,923	-0.34%
2023/07/14	0	0.00	10	71.40	71.50	-10	2,985	-0.33%
2023/07/13	13	73.38	20	73.97	72.00	-7	3,164	-0.22%
2023/07/12	11	75.49	19	75.51	75.70	-8	3,491	-0.23%
2023/07/11	6	73.95	12	73.33	74.00	-6	3,512	-0.17%
2023/07/10	0	0.00	10	73.20	73.30	-10	3,569	-0.28%
2023/07/07	0	0.00	10	73.00	74.00	-10	3,591	-0.28%
2023/07/06	0	0.00	10	73.30	74.40	-10	3,576	-0.28%
2023/07/05	0	74.40	12	74.45	74.50	-12	3,547	-0.34%
2023/07/04	0	0.00	12	73.26	73.60	-12	3,519	-0.34%
2023/07/03	1	73.10	10	73.50	73.60	-9	3,510	-0.26%
2023/06/30	0	0.00	1	73.40	73.20	-1	3,521	-0.03%
2023/06/28	5	73.70	6.3	73.70	73.30	-1.3	3,535	-0.04%
2023/06/27	0	72.60	5	72.62	72.20	-5	3,528	-0.14%
2023/06/26	0	0.00	4	71.50	72.00	-4	3,506	-0.11%
2023/06/20	2	71.10	0	0.00	71.00	2	3,525	0.06%
2023/06/19	2	72.20	5	72.54	72.30	-3	3,571	-0.08%
2023/06/16	2	71.55	0	0.00	71.40	2	3,592	0.06%
2023/06/15	0	0.00	16	71.64	72.10	-16	3,584	-0.45%
2023/06/14	0.1	72.00	10	72.60	71.40	-9.9	3,577	-0.28%
2023/06/13	0	0.00	11	72.38	72.50	-11	3,596	-0.31%
2023/06/12	5	72.30	10	72.10	72.00	-5	3,651	-0.14%
2023/06/09	0	0.00	11	73.88	73.50	-11	3,653	-0.30%
2023/06/08	0	0.00	12	75.15	74.30	-12	3,656	-0.33%
2023/06/07	0.1	75.80	10	75.94	75.80	-9.9	3,661	-0.27%
2023/06/06	1	75.70	10	76.00	75.70	-9	3,674	-0.24%
2023/06/05	0	0.00	26	76.45	76.70	-26	3,661	-0.71%
2023/06/02	1	75.80	10	75.70	75.80	-9	3,664	-0.25%
2023/06/01	0	0.00	20	75.45	75.50	-20	3,675	-0.54%
2023/05/31	1	74.80	10	75.00	75.20	-9	3,679	-0.24%
2023/05/30	2.5	76.38	15	75.83	74.90	-12.5	3,668	-0.34%
2023/05/29	11	76.03	11	75.91	76.40	0	3,654	0.00%
2023/05/26	0	0.00	10	74.50	74.50	-10	3,691	-0.27%
2023/05/25	1	74.90	0.3	75.20	74.90	0.7	3,744	0.02%
2023/05/24	13	76.06	19.1	76.50	75.70	-6.1	3,782	-0.16%
2023/05/23	9	76.44	12	75.64	76.40	-3	3,821	-0.08%
2023/05/22	0	0.00	11	74.61	74.60	-11	3,807	-0.29%
2023/05/19	0	0.00	10	75.70	73.50	-10	3,839	-0.26%
2023/05/18	0	0.00	10	74.00	74.50	-10	3,883	-0.26%
2023/05/17	0	0.00	10	73.22	73.00	-10	3,888	-0.26%
2023/05/16	1	73.00	10	73.10	73.00	-9	3,888	-0.23%
2023/05/15	0	0.00	11	72.29	73.50	-11	3,911	-0.28%
2023/05/12	1	73.40	11	72.35	73.50	-10	3,922	-0.25%
2023/05/11	0	0.00	13	73.08	72.90	-13	3,908	-0.33%
2023/05/10	0	0.00	16	73.58	73.90	-16	3,922	-0.41%
2023/05/09	3	72.70	10	73.30	72.50	-7	3,903	-0.18%
2023/05/08	1	76.70	10	77.00	76.30	-9	3,844	-0.23%
2023/05/05	1.4	76.43	14	76.29	75.80	-12.6	3,849	-0.33%
2023/05/04	0	0.00	10	74.80	74.60	-10	3,880	-0.26%
2023/05/03	2	76.05	10	75.50	75.40	-8	3,858	-0.21%
2023/05/02	4	77.13	14	76.64	76.20	-10	3,855	-0.26%
2023/04/28	6	74.80	13	74.35	74.80	-7	3,787	-0.18%
2023/04/27	12	73.53	14	73.66	73.50	-2	3,731	-0.05%
2023/04/26	14	75.35	24	75.22	74.30	-10	3,670	-0.27%
2023/04/25	12	75.64	18	74.38	73.50	-6	3,603	-0.17%
2023/04/24	0.1	77.40	12	77.71	77.60	-11.9	3,553	-0.34%
2023/04/21	2	74.80	12	75.08	74.80	-10	3,492	-0.29%
2023/04/20	4	77.43	13	77.18	76.80	-9	3,444	-0.26%
2023/04/19	7	80.36	42.6	79.82	80.10	-35.6	3,371	-1.06%
2023/04/18	27	81.57	15	82.69	81.10	12	3,300	0.36%
2023/04/17	30.2	83.00	25	83.10	83.20	5.2	3,134	0.17%
2023/04/14	4	76.13	16	74.99	78.20	-12	2,689	-0.45%
2023/04/13	2	71.00	12	71.07	71.10	-10	2,527	-0.40%
2023/04/12	0	68.80	13	68.68	69.60	-13	2,453	-0.53%
2023/04/11	0	68.20	10	68.40	68.20	-10	2,491	-0.40%
2023/04/10	0	67.80	10	67.80	67.90	-10	2,526	-0.40%
2023/04/07	0	0.00	10	67.90	67.90	-10	2,585	-0.39%
2023/04/06	8	68.50	11	68.39	68.50	-3	2,680	-0.11%
2023/03/31	0	68.20	20	68.03	67.80	-20	2,721	-0.73%
2023/03/30	0	68.60	11	68.70	68.70	-11	2,766	-0.40%
2023/03/29	0	0.00	12	67.65	68.20	-12	2,748	-0.44%
2023/03/28	0	0.00	10	67.20	67.20	-10	2,746	-0.36%
2023/03/27	0	68.00	10	67.95	68.20	-10	2,728	-0.37%
2023/03/24	0	68.20	10	68.10	67.80	-10	2,727	-0.37%
2023/03/23	1	67.70	10	67.70	68.10	-9	2,713	-0.33%
2023/03/22	0	0.00	12	67.82	67.70	-12	2,697	-0.44%
2023/03/21	2	67.30	10	65.50	67.40	-8	2,636	-0.30%
2023/03/20	0	65.00	10	65.00	65.10	-10	2,600	-0.38%
2023/03/17	0	0.00	10	64.30	64.60	-10	2,596	-0.39%
2023/03/16	0	65.10	12	64.07	64.10	-12	2,586	-0.46%
2023/03/15	2	68.05	11	66.63	66.30	-9	2,561	-0.35%
2023/03/14	10	65.10	10	65.50	65.60	0	2,520	0.00%
2023/03/13	2	64.90	12	65.13	64.70	-10	2,518	-0.40%
2023/03/10	0	65.00	12.1	64.20	64.50	-12	2,513	-0.48%
2023/03/09	0	0.00	10	66.60	65.80	-10	2,530	-0.40%
2023/03/08	0	0.00	27	66.17	66.10	-27	2,559	-1.05%
2023/03/07	0	0.00	10	66.10	66.00	-10	2,576	-0.39%
2023/03/06	0	0.00	13	65.50	65.60	-13	2,577	-0.50%
2023/03/03	10	64.80	54	64.73	64.70	-44	2,597	-1.69%
2023/03/02	3	64.50	17	64.47	64.50	-14	2,679	-0.52%
2023/03/01	0	64.10	10	64.40	64.40	-10	2,749	-0.36%
2023/02/24	0	0.00	20	64.38	64.60	-20	2,764	-0.72%
2023/02/23	6	64.03	15	64.30	63.90	-9	2,776	-0.32%
2023/02/22	10	65.05	10	65.10	65.30	0	2,855	0.00%
2023/02/21	15	63.87	10	63.90	64.90	5	2,833	0.18%
2023/02/20	1	62.30	14	62.77	63.10	-13	2,766	-0.47%
2023/02/17	16	62.16	12.1	62.08	63.00	3.9	2,746	0.14%
2023/02/16	0	0.00	17	62.11	62.40	-17	2,719	-0.63%
2023/02/15	2	60.20	12	60.27	60.20	-10	2,676	-0.37%
2023/02/14	0	60.60	11	60.51	60.50	-11	2,671	-0.41%
2023/02/13	7.1	60.45	11	59.84	60.20	-3.9	2,692	-0.14%
2023/02/10	0	0.00	10	59.40	59.20	-10	2,707	-0.37%
2023/02/09	0	60.50	10	60.55	60.00	-10	2,765	-0.36%
2023/02/08	1	61.50	10	60.90	60.60	-9	2,797	-0.32%
2023/02/07	0	0.00	12	60.35	60.60	-12	2,890	-0.42%
2023/02/06	0	60.90	11	60.64	60.40	-11	2,959	-0.37%
2023/02/03	3	61.37	14.3	61.02	60.50	-11.3	2,978	-0.38%
2023/02/02	2	60.70	12	60.95	61.50	-10	2,929	-0.34%
2023/02/01	2	58.70	10	58.70	58.80	-8	2,827	-0.28%
2023/01/31	1	58.50	13	58.45	58.70	-12	2,810	-0.43%
2023/01/30	0.1	57.50	10	56.80	57.50	-10	2,780	-0.36%
2023/01/17	0	0.00	10	56.10	56.30	-10	2,783	-0.36%
2023/01/16	1	56.10	11	56.32	56.10	-10	2,789	-0.36%
2023/01/13	5	56.10	10	56.30	56.00	-5	2,791	-0.18%
2023/01/12	3	57.83	13	57.50	56.70	-10	2,790	-0.36%
2023/01/11	2	59.00	16	58.77	58.70	-14	2,752	-0.51%
2023/01/10	0	0.00	11	57.60	57.50	-11	2,684	-0.41%
2023/01/09	0	0.00	10	58.10	58.10	-10	2,682	-0.37%
2023/01/06	1	57.80	11	57.65	58.20	-10	2,668	-0.37%
2023/01/05	0	0.00	13	58.04	58.00	-13	2,665	-0.49%
2023/01/04	0	0.00	12	57.28	57.40	-12	2,636	-0.46%
2023/01/03	0	0.00	11	56.83	57.00	-11	2,633	-0.42%
2022/12/30	1	57.90	20	57.69	56.90	-19	2,621	-0.72%
2022/12/29	3	56.77	11	56.72	56.90	-8	2,588	-0.31%
2022/12/28	1	57.70	1	56.50	56.40	0	2,519	0.00%
2022/12/27	6.1	57.13	2.1	58.21	57.00	4	2,483	0.16%
2022/12/26	14	57.39	13	56.05	57.70	1	2,430	0.04%
2022/12/23	2	54.90	15	55.19	55.00	-13	2,341	-0.56%
2022/12/22	2	55.55	11	55.05	55.20	-9	2,307	-0.39%
2022/12/21	0	0.00	10	52.50	52.40	-10	2,260	-0.44%
2022/12/20	0	0.00	10	52.60	52.60	-10	2,277	-0.44%
2022/12/19	0	0.00	10	54.60	54.20	-10	2,297	-0.44%
2022/12/16	0	0.00	10	54.80	54.80	-10	2,298	-0.43%
2022/12/15	0	0.00	10	55.40	55.70	-10	2,294	-0.44%
2022/12/14	0	0.00	10	55.10	55.30	-10	2,302	-0.43%
2022/12/13	5	54.90	10	55.10	54.80	-5	2,307	-0.22%
2022/12/12	0	0.00	11	55.28	55.60	-11	2,301	-0.48%
2022/12/09	0	0.00	10	56.40	56.00	-10	2,302	-0.43%
2022/12/08	2	56.50	10	56.50	56.50	-8	2,310	-0.35%
2022/12/07	1	55.80	16	56.85	56.10	-15	2,328	-0.64%
2022/12/06	5	58.16	10	58.05	57.10	-5	2,392	-0.21%
2022/12/05	0	0.00	10.2	59.09	58.60	-10.2	2,388	-0.43%
2022/12/02	0	0.00	11	58.46	58.20	-11	2,367	-0.46%
2022/12/01	7	58.14	16	58.28	58.40	-9	2,362	-0.38%
2022/11/30	1	57.50	16	57.44	57.60	-15	2,366	-0.63%
2022/11/29	6	56.70	27	57.12	57.00	-21	2,331	-0.90%
2022/11/28	2	56.40	24	56.16	56.50	-22	2,362	-0.93%
2022/11/25	5.1	56.34	10	56.40	56.00	-5	2,499	-0.20%
2022/11/24	4	57.53	26	57.25	57.30	-22	2,477	-0.89%
2022/11/23	174	55.95	185	56.21	56.60	-11	2,415	-0.46%	大買/大賣/
2022/11/22	142	55.38	149	55.36	54.80	-7	2,360	-0.30%	大買/大賣/
2022/11/21	8.1	55.35	16	55.25	55.00	-8	2,335	-0.34%
2022/11/18	159.3	56.74	132	57.21	57.30	27.3	2,281	1.20%	大買/大賣/
2022/11/17	0	0.00	10	55.70	55.70	-10	2,147	-0.47%
2022/11/16	0	0.00	12	55.05	54.70	-12	2,166	-0.55%
2022/11/15	0	0.00	10	54.30	54.60	-10	2,181	-0.46%
2022/11/14	0	0.00	10	54.30	54.50	-10	2,205	-0.45%
2022/11/11	7	54.69	10	54.20	53.50	-3	2,253	-0.13%
2022/11/10	0.1	54.40	10	54.50	54.10	-10	2,351	-0.42%
2022/11/09	0	0.00	21	54.94	54.90	-21	2,404	-0.87%
2022/11/08	2	54.75	10	54.40	53.80	-8	2,474	-0.32%
2022/11/07	158	55.09	170.2	55.32	54.90	-12.2	2,972	-0.41%	大買/大賣/
2022/11/04	0	0.00	12	53.92	54.30	-12	2,977	-0.40%
2022/11/03	72.2	53.47	82	53.97	54.90	-9.8	3,056	-0.32%
2022/11/02	43	52.08	56	52.48	53.50	-13	2,958	-0.44%
2022/11/01	3	51.30	10	50.75	50.70	-7	2,919	-0.24%
2022/10/31	0	0.00	10	50.00	50.00	-10	2,938	-0.34%
2022/10/28	0	0.00	10	48.70	48.45	-10	2,991	-0.33%
2022/10/27	0	0.00	10	48.80	49.40	-10	3,025	-0.33%
2022/10/26	0	0.00	15	47.98	48.40	-15	3,066	-0.49%
2022/10/25	0.4	49.09	1	48.00	47.95	-0.6	3,090	-0.02%
2022/10/24	0	0.00	10	50.85	49.45	-10	3,132	-0.32%
2022/10/21	0	50.02	10	50.00	50.00	-10	3,158	-0.32%
2022/10/20	1.1	50.12	10	50.10	50.10	-8.9	3,280	-0.27%
2022/10/19	2	53.00	12	51.83	51.20	-10	3,389	-0.30%
2022/10/18	0	0.00	10	51.80	52.00	-10	3,420	-0.29%
2022/10/17	0.1	50.00	10	50.40	51.00	-9.9	3,503	-0.28%
2022/10/14	0	0.00	5	51.10	51.40	-5	3,582	-0.14%
2022/10/13	6.4	50.02	11	50.11	49.10	-4.6	3,604	-0.13%
2022/10/12	1	51.90	0	0.00	51.90	1	3,611	0.03%
2022/10/11	0.2	53.30	10	52.80	52.60	-9.8	3,711	-0.26%
2022/10/07	0	0.00	10	56.20	55.70	-10	3,750	-0.27%
2022/10/06	0	0.00	10	55.80	55.70	-10	3,771	-0.27%
2022/10/05	0	0.00	15	56.13	55.60	-15	3,787	-0.40%
2022/10/04	0	0.00	11	55.52	55.70	-11	3,790	-0.29%
2022/10/03	0.2	54.30	10	54.34	54.00	-9.8	3,794	-0.26%
2022/09/30	0.6	53.92	10	53.80	55.40	-9.4	3,810	-0.25%
2022/09/29	1	53.80	10	54.00	54.50	-9	3,819	-0.24%
2022/09/28	0	0.00	10	53.85	52.60	-10	3,822	-0.26%
2022/09/27	1	55.50	11	55.21	55.80	-10	3,821	-0.26%
2022/09/26	7	55.81	12	55.44	55.00	-5	3,812	-0.13%
2022/09/23	2	60.10	11	59.48	58.50	-9	3,831	-0.23%
2022/09/22	1	59.60	13	59.50	59.50	-12	3,861	-0.31%
2022/09/21	1	59.30	25	59.57	59.00	-24	3,920	-0.61%
2022/09/20	4	60.40	10	60.20	60.40	-6	4,016	-0.15%
2022/09/19	2	60.00	10	60.65	60.40	-8	4,084	-0.20%
2022/09/16	0	0.00	10	60.70	60.30	-10	4,107	-0.24%
2022/09/15	0	0.00	11	62.25	61.60	-11	4,102	-0.27%
2022/09/14	1	62.20	10	62.20	62.30	-9	4,102	-0.22%
2022/09/13	3	64.27	28	63.98	63.30	-25	4,083	-0.61%
2022/09/12	1	61.30	27	62.11	62.50	-26	4,003	-0.65%
2022/09/08	1	59.90	12	60.08	60.60	-11	3,995	-0.28%
2022/09/07	1	58.50	14	58.96	59.00	-13	3,997	-0.33%
2022/09/06	12	60.99	26	60.90	60.30	-14	3,989	-0.35%
2022/09/05	0	0.00	10	61.10	60.30	-10	3,952	-0.25%
2022/09/02	28	62.56	30.1	62.50	62.00	-2.1	3,947	-0.05%
2022/09/01	99	64.50	73	64.38	63.70	26	3,891	0.67%
2022/08/31	3	62.60	10	62.00	62.90	-7	3,729	-0.19%
2022/08/30	2	61.55	14	61.74	61.80	-12	3,712	-0.32%
2022/08/29	1.1	59.89	11	59.68	60.20	-9.9	3,680	-0.27%
2022/08/26	0	0.00	10	62.50	62.30	-10	3,663	-0.27%
2022/08/25	3	62.67	10	62.80	62.90	-7	3,658	-0.19%
2022/08/24	0	0.00	10	61.80	61.70	-10	3,639	-0.27%
2022/08/23	20	61.70	63	61.87	62.00	-43	3,637	-1.18%
2022/08/22	0	0.00	11	64.29	64.00	-11	3,585	-0.31%
2022/08/19	3	65.27	44	65.02	65.10	-41	3,555	-1.15%
2022/08/18	1	66.40	10.1	65.30	65.10	-9.1	3,513	-0.26%
2022/08/17	12	66.36	12	67.03	66.80	0	3,442	0.00%
2022/08/16	62	65.51	22	65.08	65.00	40	3,311	1.21%
2022/08/15	7	64.19	17	64.62	65.10	-10	3,231	-0.31%
2022/08/12	37	65.04	49	64.74	65.50	-12	3,121	-0.38%
2022/08/11	0	0.00	13	63.68	63.90	-13	2,580	-0.50%
2022/08/10	4	57.00	14.1	57.53	58.10	-10.1	2,495	-0.40%
2022/08/09	0.1	54.30	15	54.77	54.60	-14.9	2,379	-0.63%
2022/08/08	4	53.23	11.2	53.64	53.60	-7.2	2,361	-0.30%
2022/08/05	1.2	55.21	51	54.68	55.10	-49.8	2,345	-2.12%
2022/08/04	53	54.13	3.1	54.26	54.40	49.9	2,299	2.17%
2022/08/03	2.1	53.73	0	0.00	53.40	2.1	2,253	0.09%
2022/08/02	0	0.00	2.1	53.37	53.30	-2.1	2,222	-0.09%
2022/08/01	1	53.80	11	54.43	54.20	-10	2,182	-0.46%
2022/07/29	10.1	53.80	27	53.63	53.80	-16.9	2,164	-0.78%
2022/07/28	3	52.00	0	0.00	52.20	3	2,108	0.14%
2022/07/27	10	53.11	8.6	54.24	52.60	1.4	2,074	0.07%
2022/07/26	19.2	56.85	1	56.40	56.50	18.2	1,974	0.92%
2022/07/25	7.1	55.25	0	0.00	55.20	7.1	1,858	0.38%
2022/07/22	23.2	56.59	1	56.80	55.90	22.2	1,818	1.22%
2022/07/21	5.1	56.48	17	55.16	56.40	-11.9	1,747	-0.68%
2022/07/20	2	54.20	4	53.90	53.20	-2	1,662	-0.12%
2022/07/19	1	53.90	0	0.00	53.90	1	1,644	0.06%
2022/07/18	10	55.29	22	54.80	55.00	-12	1,635	-0.73%
2022/07/15	1	52.90	1	53.20	53.30	0	1,522	0.00%
2022/07/14	0.2	49.80	0	0.00	50.70	0.2	1,465	0.01%
2022/07/11	0.1	50.30	0	0.00	49.75	0.1	1,425	0.01%
2022/07/01	24	49.88	3	48.82	47.05	21	1,356	1.55%
2022/06/30	2	50.70	20	49.83	50.20	-18	1,309	-1.37%
2022/06/29	37	51.98	29	52.33	51.50	8	1,273	0.63%
2022/06/28	10	56.40	4	55.70	55.70	6	1,206	0.50%
2022/06/27	1	57.20	0	0.00	57.30	1	1,099	0.09%
2022/06/22	1	51.30	1	51.50	51.30	0	1,005	0.00%
2022/06/21	0	0.00	5	52.80	53.30	-5	1,000	-0.50%
2022/06/17	0	0.00	1	54.80	54.80	-1	988	-0.10%
2022/06/15	1	58.20	0	0.00	57.20	1	971	0.10%
2022/06/14	0	0.00	1	58.50	58.70	-1	964	-0.10%
2022/06/13	1	57.70	0	56.80	57.30	1	955	0.10%
2022/06/06	0	0.00	1	57.00	56.70	-1	941	-0.11%
2022/06/01	2	57.00	2	56.80	57.20	0	957	0.00%
2022/05/30	0	56.30	0	0.00	56.70	0	956	0.00%
2022/05/26	0	0.00	0	55.10	54.90	0	969	0.00%
2022/05/24	1	54.90	0	0.00	54.10	1	1,019	0.10%
2022/05/23	0	0.00	1	56.50	56.20	-1	1,022	-0.10%
2022/05/19	0	0.00	0	55.50	56.20	0	1,069	0.00%
2022/05/17	0	0.00	1	56.40	56.50	-1	1,093	-0.09%
2022/05/13	1	56.00	0	0.00	55.50	1	1,136	0.09%
2022/05/09	0.1	55.30	0	0.00	55.10	0.1	1,187	0.01%
2022/05/06	1	56.50	0	0.00	56.90	1	1,188	0.08%
2022/05/03	5	58.60	0	0.00	57.60	5	1,259	0.40%
2022/04/28	1	58.50	0	0.00	58.30	1	1,357	0.07%
2022/04/27	1	56.60	1	56.70	57.50	0	1,374	0.00%
2022/04/26	1	59.40	0	0.00	58.80	1	1,401	0.07%
2022/04/22	0.1	61.60	0	0.00	60.70	0.1	1,474	0.01%
2022/04/20	1	64.20	1	63.40	63.50	0	1,549	0.00%
2022/04/19	0	0.00	0	64.30	64.00	0	1,687	0.00%
2022/04/18	2	63.15	1	63.40	63.40	1	1,844	0.05%
2022/04/14	7	65.66	3	66.00	65.00	4	2,085	0.19%
2022/04/12	10	65.50	0	66.00	65.70	10	2,192	0.46%
2022/04/11	0.1	66.01	0	66.34	65.50	0.1	2,287	0.00%
2022/04/08	0	0.00	2	67.65	67.50	-2	2,437	-0.08%
2022/04/07	0	69.20	0	0.00	68.00	0	2,804	0.00%
2022/04/06	0	68.80	0	0.00	69.20	0	2,873	0.00%
2022/03/31	0	70.90	0	0.00	70.30	0	3,023	0.00%
2022/03/30	2	71.50	0	0.00	71.10	2	3,057	0.07%
2022/03/25	1	72.00	46.5	71.60	71.60	-45.5	3,206	-1.42%
2022/03/24	0.5	73.10	9	73.73	73.60	-8.5	3,259	-0.26%
2022/03/23	2	72.60	5	72.40	72.50	-3	3,469	-0.09%
2022/03/22	0	72.30	0	72.80	72.70	0	3,793	0.00%
2022/03/21	0	0.00	10	72.60	72.20	-10	3,856	-0.26%
2022/03/18	0	72.50	0	0.00	71.40	0	3,894	0.00%
2022/03/17	0	0.00	3	72.40	72.40	-3	3,915	-0.08%
2022/03/16	21	70.00	2	70.60	70.90	19	3,943	0.48%
2022/03/15	100	69.93	0	0.00	69.80	100	3,994	2.50%
2022/03/10	1	72.40	16	72.14	72.10	-15	4,314	-0.35%
2022/03/09	53	69.44	15	69.97	69.50	38	4,462	0.85%
2022/03/08	110	68.67	2	68.90	69.10	108	4,555	2.37%	大買/鉅額交易
2022/03/07	250.1	67.90	10	69.10	69.30	240.1	4,661	5.15%	大買/鉅額交易
2022/03/04	2	71.05	4	71.30	70.80	-2	4,766	-0.04%
2022/03/03	14	72.11	5	71.30	71.10	9	4,908	0.18%
2022/03/01	10	70.90	10	71.90	72.00	0	5,095	0.00%
2022/02/25	6	70.10	0	0.00	70.90	6	5,175	0.12%
2022/02/24	161.1	69.44	1	70.10	69.30	160.1	5,354	2.99%	大買/鉅額交易
2022/02/23	1	71.60	0	0.00	71.70	1	5,426	0.02%
2022/02/22	10.1	72.99	0	0.00	71.10	10.1	5,687	0.18%
2022/02/21	1	74.40	5	74.70	73.80	-4	5,897	-0.07%
2022/02/17	1	74.00	2	74.70	74.20	-1	6,933	-0.01%
2022/02/16	11	73.45	20	73.90	73.90	-9	7,233	-0.12%
2022/02/15	1	71.90	0	0.00	71.40	1	7,681	0.01%
2022/02/14	10.2	72.50	0	0.00	71.90	10.2	8,460	0.12%
2022/02/11	0.1	74.60	1	74.10	74.00	-0.9	8,654	-0.01%
2022/02/10	5.1	77.18	0	0.00	75.30	5.1	8,734	0.06%
2022/02/09	5.1	76.28	0	0.00	76.30	5.1	8,842	0.06%
2022/02/07	0	0.00	1	73.80	75.10	-1	9,081	-0.01%
2022/01/26	2	74.80	8	74.58	74.70	-6	9,376	-0.06%
2022/01/25	2	75.00	1	74.00	73.30	1	9,716	0.01%
2022/01/24	6	76.25	16	77.23	77.00	-10	9,946	-0.10%
2022/01/21	10.2	78.46	0	78.00	76.80	10.1	9,972	0.10%
2022/01/20	16	81.44	5	81.50	81.50	11	9,900	0.11%
2022/01/19	1.1	81.86	28.3	82.73	81.00	-27.2	9,942	-0.27%
2022/01/18	3	86.47	23	85.70	83.00	-20	9,986	-0.20%
2022/01/17	6	83.67	1	83.70	84.00	5	9,991	0.05%
2022/01/14	19.1	83.65	11	83.92	83.60	8.1	10,347	0.08%
2022/01/13	28	84.94	13	85.76	85.90	15	10,352	0.14%
2022/01/12	13	85.12	7	85.54	85.60	6	10,330	0.06%
2022/01/11	15	85.26	13.3	86.68	86.10	1.7	10,193	0.02%
2022/01/10	392	84.33	14.1	84.62	84.40	377.9	10,035	3.77%	大買/鉅額交易
2022/01/07	2.1	83.20	21	83.18	83.10	-18.9	9,874	-0.19%
2022/01/06	16	84.41	2	83.40	83.60	14	9,780	0.14%
2022/01/05	12	84.58	8	84.21	84.40	4	9,717	0.04%
2022/01/04	41.2	85.91	35	85.12	84.60	6.2	9,662	0.06%
2022/01/03	181.1	88.38	4	89.15	87.90	177.1	9,560	1.85%	大買/鉅額交易
2021/12/30	102.2	89.01	47.1	89.92	92.40	55	9,393	0.59%	大買/
2021/12/29	508	86.84	22	86.79	87.60	486	9,013	5.39%	大買/鉅額交易
2021/12/28	2	85.45	3	85.93	85.90	-1	8,933	-0.01%
2021/12/27	4	85.95	12.1	85.61	85.20	-8.1	8,852	-0.09%
2021/12/24	5	83.86	16	84.03	83.80	-11	8,773	-0.13%
2021/12/23	6.1	84.01	4	84.50	84.90	2.1	8,733	0.02%
2021/12/22	9	84.20	0	0.00	83.30	9	8,689	0.10%
2021/12/21	0	0.00	6	83.30	83.60	-6	8,612	-0.07%
2021/12/20	12	82.07	1	81.60	82.10	11	8,570	0.13%
2021/12/17	42	85.55	32	85.17	84.00	10	8,495	0.12%
2021/12/16	10	86.08	25	86.12	89.10	-15	8,276	-0.18%
2021/12/15	12	81.43	0	80.10	81.00	12	7,950	0.15%
2021/12/14	8.1	80.34	21	80.16	79.80	-12.9	7,885	-0.16%
2021/12/13	7	81.69	8	82.40	81.70	-1	7,829	-0.01%
2021/12/10	10.1	81.64	0	0.00	81.70	10.1	7,799	0.13%
2021/12/09	9.1	82.17	6	82.90	81.60	3.1	7,761	0.04%
2021/12/08	3	82.47	11	83.48	81.40	-8	7,702	-0.10%
2021/12/07	23	84.77	15	86.10	83.20	8	7,631	0.10%
2021/12/06	17	84.52	20	84.82	85.30	-3	7,499	-0.04%
2021/12/03	63	83.56	40.1	83.65	84.00	22.9	7,390	0.31%
2021/12/02	15	83.07	5	82.50	80.70	10	7,226	0.14%
2021/12/01	32	81.88	40	82.27	83.70	-8	7,119	-0.11%
2021/11/30	11	83.24	12	82.95	79.50	-1	6,996	-0.01%
2021/11/29	27.1	78.07	14	78.36	78.80	13.1	6,863	0.19%
2021/11/26	9	81.97	11	83.05	83.20	-2	6,723	-0.03%
2021/11/25	17	84.77	4	85.25	82.30	13	6,645	0.20%
2021/11/24	20.1	83.37	26	83.20	84.00	-5.9	6,520	-0.09%
2021/11/23	9	83.63	11	83.49	82.40	-2	6,430	-0.03%
2021/11/22	20	89.38	8	89.19	88.40	12	6,231	0.19%
2021/11/19	28	90.81	44	90.07	90.50	-16	6,131	-0.26%
2021/11/18	25	90.66	14.8	91.32	89.10	10.2	5,853	0.17%
2021/11/17	14	89.84	36.1	90.39	89.90	-22.1	5,612	-0.39%
2021/11/16	61.1	89.97	64	87.68	86.40	-2.9	5,198	-0.06%
2021/11/15	13	87.45	35	88.57	90.90	-22	4,581	-0.48%
2021/11/12	100	78.82	46	79.72	82.70	54	4,257	1.27%
2021/11/11	100	76.31	124	77.92	75.20	-24	3,776	-0.64%	大賣/
2021/11/10	6	72.58	48	73.64	75.10	-42	2,982	-1.41%
2021/11/09	186	67.30	26	67.96	68.30	160	2,745	5.83%	大買/鉅額交易
2021/11/08	152	67.53	34	67.91	68.00	118	2,639	4.47%	大買/鉅額交易
2021/11/05	152	66.89	47	67.10	67.60	105	2,524	4.16%	大買/鉅額交易
2021/11/04	61	67.24	29	66.57	66.40	32	2,414	1.33%
2021/11/03	111.1	68.28	78	68.16	67.50	33.1	2,274	1.46%	大買/
2021/11/02	75	65.29	43	65.19	66.00	32	1,957	1.63%
2021/11/01	18	59.57	33	60.62	63.10	-15	1,598	-0.94%
2021/10/29	1	57.70	2	57.25	57.40	-1	1,339	-0.07%
2021/10/28	2	55.10	2	55.00	55.10	0	1,275	0.00%
2021/10/27	251	54.86	7	55.01	54.80	244	1,276	19.12%	大買/鉅額交易
2021/10/26	12	55.27	3	55.30	55.10	9	1,303	0.69%
2021/10/25	28	57.71	3	57.80	56.20	25	1,257	1.99%
2021/10/22	57	59.12	21	59.53	58.20	36	1,205	2.99%
2021/10/21	1	56.40	7.5	55.79	57.00	-6.5	875	-0.74%
2021/10/20	47	54.80	0	0.00	55.40	47	822	5.71%
2021/10/19	71	54.70	0	0.00	54.70	71	814	8.72%
2021/10/18	20	53.95	0	0.00	54.40	20	816	2.45%
2021/10/14	116	53.56	0	0.00	53.50	116	830	13.97%	大買/鉅額交易
2021/10/13	90	54.09	0	0.00	54.10	90	844	10.65%
2021/10/12	39	54.14	0	0.00	54.40	39	857	4.55%
2021/10/08	0	0.00	1	54.20	54.20	-1	865	-0.12%
2021/10/07	143	53.75	0	0.00	53.70	143	871	16.40%	大買/鉅額交易
2021/10/06	62	53.73	0	0.00	53.60	62	888	6.98%
2021/10/05	26	53.04	0	0.00	53.90	26	895	2.90%
2021/10/04	206	53.66	0	0.00	53.40	206	902	22.84%	大買/鉅額交易
2021/10/01	170	54.02	1	54.20	54.00	169	903	18.70%	大買/鉅額交易
2021/09/30	5	53.90	0	0.00	54.90	5	914	0.55%
2021/09/23	330	54.02	0	0.00	54.00	330	962	34.29%	大買/鉅額交易
2021/09/22	85	53.96	0	0.00	53.90	85	969	8.77%
2021/09/17	95	54.14	0	0.00	54.20	95	991	9.58%
2021/09/16	7	53.60	0	0.00	53.80	7	1,001	0.70%
2021/09/15	120	53.60	0	0.00	53.30	120	1,008	11.90%	大買/鉅額交易
2021/09/13	0	0.00	15	54.00	53.90	-15	1,017	-1.47%
2021/09/10	20	53.40	0	0.00	53.40	20	1,045	1.91%
2021/09/09	183	52.81	0	0.00	52.70	183	1,084	16.88%	大買/鉅額交易
2021/09/08	178	53.63	0	0.00	53.50	178	1,087	16.36%	大買/鉅額交易
2021/09/07	55	53.98	2	54.00	54.10	53	1,108	4.78%
2021/09/06	120	54.53	0	0.00	54.50	120	1,140	10.52%	大買/鉅額交易
2021/09/03	120	54.73	0	0.00	54.70	120	1,199	10.00%	大買/鉅額交易
2021/09/02	0	0.00	20	54.98	54.90	-20	1,261	-1.59%
2021/09/01	0	0.00	5	55.50	55.30	-5	1,339	-0.37%
2021/08/31	394	54.60	3	56.00	56.00	391	1,481	26.39%	大買/鉅額交易
2021/08/30	88.5	54.85	0	0.00	54.90	88.5	1,549	5.71%
2021/08/27	87	54.93	0	0.00	54.90	87	1,660	5.24%
2021/08/26	105	54.86	0	0.00	54.90	105	1,703	6.17%	大買/鉅額交易
2021/08/25	30	55.20	8	54.71	55.30	22	1,721	1.28%
2021/08/24	48	54.23	2	54.70	54.30	46	1,734	2.65%
2021/08/23	87	54.15	0	0.00	54.30	87	1,743	4.99%
2021/08/20	110	53.56	0	0.00	53.70	110	1,752	6.28%	大買/鉅額交易
2021/08/19	100	53.49	0	0.00	53.60	100	1,747	5.72%
2021/08/17	90	53.94	0	0.00	54.20	90	1,754	5.13%
2021/08/16	20	53.80	0	0.00	53.80	20	1,756	1.14%
2021/08/13	50	54.16	0	0.00	54.10	50	1,756	2.85%
2021/08/12	11	53.96	0	0.00	54.10	11	1,761	0.62%
2021/08/11	60	54.60	3	54.40	54.60	57	1,769	3.22%
2021/08/10	10	53.70	0	0.00	53.80	10	1,771	0.56%
2021/08/09	30	54.17	0	0.00	54.20	30	1,795	1.67%
2021/08/06	56	54.50	2	54.50	54.50	54	1,826	2.96%
2021/08/05	2	54.90	0	0.00	54.70	2	1,862	0.11%
2021/08/04	30	54.23	0	0.00	54.30	30	1,922	1.56%
2021/08/03	70	54.50	0	54.70	54.60	70	1,949	3.59%
2021/08/02	0	0.00	2	54.50	55.00	-2	1,964	-0.10%
2021/07/30	71	54.66	3	55.40	55.10	68	1,962	3.46%
2021/07/29	5	60.84	10	61.00	60.80	-5	1,901	-0.26%
2021/07/28	2	61.20	1	60.50	60.50	1	1,893	0.05%
2021/07/27	4	62.10	8	62.70	61.90	-4	1,948	-0.21%
2021/07/26	1	62.10	9	61.80	61.80	-8	1,957	-0.41%
2021/07/22	0	0.00	1	61.30	61.00	-1	2,029	-0.05%
2021/07/19	1	62.60	1	61.70	61.70	0	2,129	0.00%
2021/07/16	1	61.60	4	61.63	61.70	-3	2,237	-0.13%
2021/07/15	11	60.68	0	0.00	60.80	11	2,254	0.49%
2021/07/14	4	60.15	3	60.10	60.10	1	2,307	0.04%
2021/07/13	5	60.44	0	0.00	60.10	5	2,416	0.21%
2021/07/08	0	0.00	10	59.50	59.90	-10	2,534	-0.39%
2021/07/06	0	0.00	1	60.50	60.30	-1	2,677	-0.04%
2021/07/05	4	60.30	3	60.80	60.60	1	2,758	0.04%
2021/07/01	0	0.00	1	60.10	60.00	-1	2,864	-0.03%
2021/06/30	3	61.00	0	0.00	61.30	3	2,929	0.10%
2021/06/29	0	0.00	0	59.90	60.20	0	2,967	0.00%
2021/06/28	0	0.00	26	59.70	59.90	-26	3,037	-0.86%
2021/06/22	15	60.42	0	0.00	60.40	15	3,334	0.45%
2021/06/21	4	60.73	11	60.77	60.90	-7	3,369	-0.21%
2021/06/17	1	62.40	10	62.25	62.50	-9	3,423	-0.26%
2021/06/16	9	61.90	14	62.49	61.50	-5	3,486	-0.14%
2021/06/15	5	61.50	3	62.00	61.70	2	3,571	0.06%
2021/06/11	17	64.11	7	64.37	62.00	10	3,979	0.25%
2021/06/10	16	64.16	14	63.54	64.60	2	4,105	0.05%
2021/06/09	27	63.79	21	64.11	63.00	6	4,101	0.15%
2021/06/08	717	63.65	15	63.71	63.10	702	4,059	17.29%	大買/鉅額交易
2021/06/07	352	61.52	14	61.91	62.50	338	3,957	8.54%	大買/鉅額交易
2021/06/04	74	60.64	22	61.48	61.60	52	3,917	1.33%
2021/06/03	8	60.10	3	59.53	60.00	5	3,850	0.13%
2021/06/02	0	0.00	2	58.80	58.80	-2	3,847	-0.05%
2021/06/01	4	58.05	3	58.03	58.30	1	3,854	0.03%
2021/05/31	5	57.54	1	57.50	57.50	4	3,882	0.10%
2021/05/27	0	0.00	9	57.73	58.20	-9	4,074	-0.22%
2021/05/26	0	0.00	6	57.92	57.70	-6	4,183	-0.14%
2021/05/25	92	57.35	6	57.85	57.70	86	4,262	2.02%
2021/05/21	0	0.00	1	55.60	56.10	-1	4,708	-0.02%
2021/05/19	0	0.00	5	55.80	55.60	-5	5,228	-0.10%
2021/05/18	1	53.80	9	54.96	56.20	-8	5,599	-0.14%
2021/05/17	99	52.82	9	54.24	53.00	90	6,002	1.50%
2021/05/14	8	55.73	9	56.03	55.80	-1	6,128	-0.02%
2021/05/13	25	53.11	18	53.82	55.20	7	6,220	0.11%
2021/05/12	607	53.81	12	54.47	54.40	595	6,498	9.16%	大買/鉅額交易
2021/05/11	623	57.30	2.8	58.25	57.60	620.2	6,535	9.49%	大買/鉅額交易
2021/05/10	1	60.00	0	0.00	59.90	1	6,531	0.02%
2021/05/06	31	58.47	10	58.65	59.30	21	6,556	0.32%
2021/05/05	30	58.70	10	59.30	58.80	20	6,574	0.30%
2021/05/04	16	58.04	1	56.50	59.30	15	6,600	0.23%
2021/05/03	5	60.50	17	60.79	60.10	-12	6,586	-0.18%
2021/04/29	0	0.00	6	61.70	61.30	-6	6,599	-0.09%
2021/04/28	0	0.00	2	61.40	61.70	-2	6,830	-0.03%
2021/04/27	1	62.00	5	61.34	61.30	-4	6,859	-0.06%
2021/04/26	8	61.03	0	0.00	61.30	8	6,834	0.12%
2021/04/23	2	59.90	0	0.00	60.00	2	6,828	0.03%
2021/04/22	568	60.06	0	0.00	59.00	568	6,823	8.32%	大買/鉅額交易
2021/04/21	3	62.60	0	0.00	62.50	3	6,731	0.04%
2021/04/20	13	62.42	0	62.70	62.60	13	6,729	0.19%
2021/04/19	95	62.70	5	60.98	62.70	90	6,709	1.34%
2021/04/16	2	59.80	7	59.36	59.80	-5	6,630	-0.08%
2021/04/15	1	58.30	0	0.00	58.80	1	6,635	0.02%
2021/04/14	257	58.23	1	58.00	58.00	256	6,661	3.84%	大買/鉅額交易
2021/04/13	4	59.73	4	59.55	58.50	0	6,655	0.00%
2021/04/12	0	0.00	7	58.74	59.00	-7	6,617	-0.11%
2021/04/09	2	59.05	0	58.60	58.80	2	6,653	0.03%
2021/04/06	3	57.37	2	57.90	58.10	1	7,458	0.01%
2021/04/01	1	56.80	0	0.00	56.90	1	7,453	0.01%
2021/03/31	0	56.55	1	57.00	57.00	-1	7,415	-0.01%
2021/03/29	1	56.10	8	55.61	55.90	-7	7,253	-0.10%
2021/03/26	12	54.61	2	54.90	54.70	10	7,163	0.14%
2021/03/25	1	55.60	1	55.10	54.80	0	7,110	0.00%
2021/03/24	0	54.60	11	55.00	54.90	-11	7,048	-0.16%
2021/03/23	18	54.87	6	55.00	54.70	12	7,012	0.17%
2021/03/22	3	55.07	4	54.55	54.70	-1	6,959	-0.01%
2021/03/19	4	54.20	6	54.22	54.30	-2	6,920	-0.03%
2021/03/18	1	54.60	3	55.10	54.60	-2	6,857	-0.03%
2021/03/17	12	54.88	55	55.11	54.80	-43	6,764	-0.64%
2021/03/16	49	53.98	0	54.00	54.00	49	6,354	0.77%
2021/03/15	39	49.10	9	49.10	49.10	30	6,194	0.48%
2021/03/12	5	47.91	2	47.75	48.15	3	6,172	0.05%
2021/03/11	213	48.14	0	0.00	48.15	213	6,198	3.44%	大買/鉅額交易
2021/03/10	60	47.64	10	48.00	48.00	50	6,193	0.81%
2021/03/09	3	46.10	51	45.80	46.20	-48	6,185	-0.78%
2021/03/08	7	46.50	14	47.00	46.20	-7	6,177	-0.11%
2021/03/05	1	47.00	3	47.22	47.00	-2	6,169	-0.03%
2021/03/04	8	47.59	0	0.00	47.65	8	6,181	0.13%
2021/03/03	2	48.35	2	48.30	48.35	0	6,161	0.00%
2021/03/02	1	48.05	1	48.30	48.50	0	6,083	0.00%
2021/02/26	23	46.26	4	47.28	48.00	19	5,980	0.32%
2021/02/25	1	46.60	10	46.95	46.80	-9	5,904	-0.15%
2021/02/24	14	46.95	9	47.44	46.50	5	5,856	0.09%
2021/02/23	14	49.56	20	49.40	49.15	-6	5,635	-0.11%
2021/02/22	13	50.30	9	50.28	51.20	4	5,412	0.07%
2021/02/19	8	48.32	18	48.98	49.00	-10	5,121	-0.20%
2021/02/18	2	49.65	12	48.89	50.50	-10	4,901	-0.20%
2021/02/17	283	44.36	18	46.16	47.30	265	4,545	5.83%	大買/鉅額交易
2021/02/05	4	42.48	16	42.85	43.00	-12	4,146	-0.29%
2021/02/04	5	41.92	23	41.99	42.50	-18	3,994	-0.45%
2021/02/03	25.1	42.11	16	41.55	41.30	9.1	3,872	0.24%
2021/02/02	0	0.00	9	40.20	40.25	-9	3,571	-0.25%
2021/02/01	1	38.55	5	38.86	39.70	-4	3,488	-0.11%
2021/01/29	3	39.43	5	39.60	38.65	-2	3,457	-0.06%
2021/01/26	360	39.83	1	40.25	39.85	359	3,405	10.54%	大買/鉅額交易
2021/01/25	598	39.73	2	39.68	40.10	596	3,363	17.72%	大買/鉅額交易
2021/01/22	845	39.65	0	0.00	39.45	845	3,313	25.50%	大買/鉅額交易
2021/01/21	21	40.11	13	39.74	39.60	8	3,266	0.24%
2021/01/20	0	0.00	10	39.02	39.00	-10	3,038	-0.33%
2021/01/15	1	38.30	0	0.00	38.30	1	3,042	0.03%
2021/01/14	0	0.00	3	39.25	39.30	-3	3,006	-0.10%
2021/01/13	0	0.00	1	38.45	38.35	-1	2,981	-0.03%
2021/01/12	10	38.69	0	0.00	38.20	10	2,958	0.34%
2021/01/11	1	39.05	0	0.00	39.20	1	2,924	0.03%
2021/01/08	1	39.30	0	0.00	38.80	1	2,893	0.03%
2021/01/07	2	38.93	10	39.10	39.55	-8	2,853	-0.28%
2021/01/06	2	38.93	14	39.48	39.15	-12	2,805	-0.43%
2021/01/05	19	40.05	7	40.24	39.80	12	2,753	0.44%
2021/01/04	5	40.00	0	0.00	40.40	5	2,681	0.19%
2020/12/31	31	41.21	35	41.24	40.55	-4	2,615	-0.15%
2020/12/30	78	40.69	84	40.85	40.95	-6	2,367	-0.25%
2020/12/29	67	39.03	67	39.14	40.20	0	2,034	0.00%
2020/12/28	11	37.07	2	36.80	37.20	9	1,612	0.56%
2020/12/25	0	0.00	2	35.75	35.85	-2	1,539	-0.13%
2020/12/24	0	0.00	1	35.40	35.40	-1	1,535	-0.07%
2020/12/22	0	0.00	1	35.85	35.25	-1	1,543	-0.06%
2020/12/21	0	0.00	1	35.40	35.55	-1	1,547	-0.06%
2020/12/16	0	0.00	20	36.35	36.40	-20	1,530	-1.31%
2020/12/11	3	35.58	0	0.00	35.50	3	1,506	0.20%
2020/12/10	4	36.10	0	0.00	36.05	4	1,498	0.27%
2020/12/09	0	0.00	0	36.55	36.75	0	1,475	0.00%
2020/12/08	30	36.65	0	0.00	36.35	30	1,475	2.03%
2020/12/07	5	36.97	0	0.00	36.80	5	1,451	0.34%
2020/12/04	0	0.00	2	36.00	36.50	-2	1,406	-0.14%
2020/12/03	0	0.00	2	35.98	36.05	-2	1,380	-0.14%
2020/12/02	1	36.00	12	35.65	35.90	-11	1,364	-0.81%
2020/12/01	1	35.65	0	0.00	35.75	1	1,354	0.07%
2020/11/27	1	35.20	10	35.30	35.40	-9	1,435	-0.63%
2020/11/26	0	0.00	4	35.10	35.10	-4	1,427	-0.28%
2020/11/23	0	35.00	31	35.30	35.30	-31	1,517	-2.04%
2020/11/20	0	0.00	5	34.75	34.95	-5	1,575	-0.32%
2020/11/19	401	34.50	0	0.00	34.50	401	1,619	24.77%	大買/鉅額交易
2020/11/18	0	34.60	0	0.00	34.65	0	1,598	0.00%
2020/11/17	0	0.00	10	34.70	34.35	-10	1,620	-0.62%
2020/11/13	304	34.86	0	0.00	34.80	304	1,635	18.59%	大買/鉅額交易
2020/11/12	120	34.77	0	0.00	34.70	120	1,637	7.33%	大買/鉅額交易
2020/11/11	74	34.70	0	0.00	34.80	74	1,686	4.39%
2020/11/10	175	34.47	27	34.44	34.50	148	1,716	8.62%	大買/鉅額交易
2020/11/09	0	38.05	0	0.00	34.80	0	1,712	0.00%
2020/11/06	171	34.79	0	0.00	34.80	171	1,700	10.06%	大買/鉅額交易
2020/11/05	185	34.62	0	0.00	34.60	185	1,705	10.85%	大買/鉅額交易
2020/11/03	0	0.00	4	34.30	34.00	-4	1,696	-0.24%
2020/11/02	182	33.78	1	33.90	33.90	181	1,722	10.51%	大買/鉅額交易
2020/10/30	81	34.28	2	34.75	34.20	79	1,734	4.56%
2020/10/28	2	34.60	10	34.75	34.75	-8	1,773	-0.45%
2020/10/27	430	34.25	0	0.00	34.15	430	1,833	23.46%	大買/鉅額交易
2020/10/26	0	0.00	6	34.58	34.80	-6	1,837	-0.33%
2020/10/23	91	34.09	0	0.00	34.20	91	1,934	4.70%
2020/10/22	50	33.99	0	0.00	34.05	50	1,938	2.58%
2020/10/20	1	33.85	0	0.00	33.90	1	1,935	0.05%
2020/10/15	30	33.85	0	0.00	33.80	30	1,943	1.54%
2020/10/13	5	34.20	3	34.40	34.35	2	1,958	0.10%
2020/10/12	332	33.41	2	33.30	33.15	330	1,953	16.89%	大買/鉅額交易
2020/10/08	243	33.66	0	0.00	33.65	243	1,983	12.25%	大買/鉅額交易
2020/10/07	63	33.62	1	33.70	33.70	62	2,000	3.10%
2020/10/06	100	33.75	0	0.00	33.70	100	2,083	4.80%
2020/10/05	29	33.35	1	33.45	33.50	28	2,094	1.34%
2020/09/30	23	33.37	0	0.00	33.40	23	2,103	1.09%
2020/09/29	120	33.43	0	0.00	33.50	120	2,113	5.68%	大買/鉅額交易
2020/09/25	160	33.08	0	0.00	33.05	160	2,165	7.39%	大買/鉅額交易
2020/09/24	213	33.58	0	0.00	33.50	213	2,195	9.70%	大買/鉅額交易
2020/09/23	70	34.11	0	0.00	34.10	70	2,217	3.16%
2020/09/22	90	34.36	2	34.35	34.35	88	2,224	3.96%
2020/09/21	90	34.83	0	0.00	34.75	90	2,229	4.04%
2020/09/17	0	0.00	0	35.15	35.15	0	2,214	0.00%
2020/09/16	18	34.88	0	0.00	34.85	18	2,213	0.81%
2020/09/15	40	34.90	0	0.00	34.80	40	2,211	1.81%
2020/09/14	80	34.50	0	0.00	35.00	80	2,210	3.62%
2020/09/11	140	34.74	0	0.00	34.50	140	2,205	6.35%	大買/鉅額交易
2020/09/10	120	35.05	3	35.00	35.05	117	2,186	5.35%	大買/鉅額交易
2020/09/09	100	35.10	0	0.00	35.20	100	2,179	4.59%
2020/09/04	0	0.00	3	36.05	36.05	-3	2,162	-0.14%
2020/09/03	19	37.36	10	36.95	36.55	9	2,150	0.42%
2020/09/01	0	0.00	2	35.35	35.55	-2	2,027	-0.10%
2020/08/31	1	35.80	2	36.20	35.05	-1	2,027	-0.05%
2020/08/28	10	36.69	49	36.98	36.50	-39	1,994	-1.96%
2020/08/27	38	36.83	11	36.80	36.75	27	1,947	1.39%
2020/08/26	2	36.78	33	36.83	36.75	-31	1,905	-1.63%
2020/08/25	25	36.11	2	36.38	36.40	23	1,813	1.27%
2020/08/24	0	0.00	0.2	35.05	35.05	-0.2	1,769	-0.01%
2020/08/21	6	34.05	0	0.00	34.90	6	1,763	0.34%
2020/08/20	15	33.70	0	0.00	33.50	15	1,748	0.86%
2020/08/18	0	0.00	0	35.60	35.60	0	1,687	0.00%
2020/08/14	0	0.00	1	36.05	36.05	-1	1,618	-0.06%
2020/08/13	6	34.96	0	35.05	35.10	6	1,580	0.38%
2020/08/11	5	35.00	0	0.00	34.95	5	1,570	0.32%
2020/08/10	0	34.95	8	35.30	35.00	-8	1,566	-0.51%
2020/08/06	0	0.00	1	35.70	35.85	-1	1,555	-0.06%
2020/08/05	0	0.00	1	35.50	35.55	-1	1,525	-0.07%
2020/08/03	1	35.85	4	35.79	35.70	-3	1,485	-0.20%
2020/07/31	5	35.75	1	35.85	35.55	4	1,446	0.28%
2020/07/30	10	34.70	8	34.58	34.70	2	1,360	0.15%
2020/07/29	0	0.00	11	34.30	34.30	-11	1,251	-0.88%
2020/07/28	103.2	31.23	0	0.00	31.20	103.2	1,151	8.96%	大買/鉅額交易
2020/07/27	110	31.56	10	31.65	31.50	100	1,177	8.50%	大買/
2020/07/21	8	31.63	0	31.40	31.40	8	1,250	0.64%
2020/07/17	2	31.85	0	0.00	31.65	2	1,255	0.16%
2020/07/15	6	34.70	3	34.95	34.75	3	1,242	0.24%
2020/07/13	3	35.38	5	35.50	35.30	-2	1,207	-0.17%
2020/07/10	0	0.00	1	34.15	34.15	-1	1,142	-0.09%
2020/07/09	7	34.15	0	0.00	34.15	7	1,156	0.61%
2020/07/07	1	34.00	0	0.00	34.00	1	1,158	0.09%
2020/07/02	20	33.20	0	0.00	33.20	20	1,120	1.78%
2020/07/01	10	32.15	0	0.00	32.20	10	1,097	0.91%
2020/06/30	240	31.93	0	0.00	31.80	240	1,093	21.96%	大買/鉅額交易
2020/06/29	1	31.90	3	32.05	31.90	-2	1,088	-0.18%
2020/06/24	135	32.08	0	0.00	32.20	135	1,094	12.34%	大買/鉅額交易
2020/06/23	100	32.05	0	0.00	32.05	100	1,110	9.00%
2020/06/22	110	31.99	0	0.00	32.00	110	1,116	9.85%	大買/鉅額交易
2020/06/19	279	31.99	0	0.00	31.65	279	1,124	24.81%	大買/鉅額交易
2020/06/18	80	31.89	0	0.00	32.10	80	1,117	7.16%
2020/06/17	100	31.70	0	0.00	31.75	100	1,119	8.93%
2020/06/16	109	31.47	10	31.45	31.50	99	1,132	8.74%	大買/
2020/06/15	252	31.43	0	0.00	31.30	252	1,162	21.67%	大買/鉅額交易
2020/06/12	160	31.45	0	0.00	31.70	160	1,178	13.57%	大買/鉅額交易
2020/06/11	230	32.23	0	0.00	32.10	230	1,188	19.36%	大買/鉅額交易
2020/06/10	190	32.31	0	0.00	32.40	190	1,192	15.94%	大買/鉅額交易
2020/06/09	50	32.30	0	0.00	32.30	50	1,235	4.05%
2020/06/08	230	32.26	0	0.00	32.25	230	1,261	18.24%	大買/鉅額交易
2020/06/05	95	32.00	0	0.00	32.05	95	1,261	7.53%
2020/06/04	245	31.93	0	0.00	31.95	245	1,259	19.46%	大買/鉅額交易
2020/06/03	240	32.06	10	32.20	32.10	230	1,263	18.21%	大買/鉅額交易
2020/06/02	50	31.71	0	0.00	31.75	50	1,255	3.98%
2020/06/01	13	31.51	0	0.00	31.70	13	1,254	1.04%
2020/05/29	210	31.13	0	0.00	31.00	210	1,259	16.67%	大買/鉅額交易
2020/05/28	78	31.44	0	0.00	31.45	78	1,254	6.22%
2020/05/27	136	31.26	0	0.00	31.45	136	1,269	10.71%	大買/鉅額交易
2020/05/26	70	31.47	2	31.35	31.35	68	1,280	5.31%
2020/05/25	38	31.23	0	0.00	31.35	38	1,282	2.96%
2020/05/22	66	31.05	0	0.00	31.05	66	1,289	5.12%
2020/05/20	20	30.93	2	31.10	30.90	18	1,284	1.40%
2020/05/19	112	30.85	0	0.00	30.80	112	1,281	8.74%	大買/鉅額交易
2020/05/18	108	30.83	0	0.00	30.80	108	1,290	8.37%	大買/鉅額交易
2020/05/15	116	30.83	0	0.00	30.80	116	1,291	8.98%	大買/鉅額交易
2020/05/14	130	31.17	0	0.00	31.00	130	1,285	10.12%	大買/鉅額交易
2020/05/13	65	31.62	0	0.00	31.65	65	1,274	5.10%
2020/05/12	59	31.87	0	0.00	31.85	59	1,278	4.61%
2020/05/11	84	31.92	0	0.00	31.90	84	1,289	6.51%
2020/05/08	90	31.82	0	0.00	31.70	90	1,275	7.05%
2020/05/07	40	31.70	0	0.00	31.80	40	1,268	3.15%
2020/05/06	0	0.00	1	31.50	31.20	-1	1,261	-0.08%
2020/05/05	0	0.00	0	31.50	31.40	0	1,253	0.00%
2020/05/04	0	0.00	2	31.38	31.20	-2	1,253	-0.16%
2020/04/30	2	32.10	4	32.46	32.00	-2	1,244	-0.16%
2020/04/29	3	32.07	4	32.29	32.30	-1	1,221	-0.08%
2020/04/28	2	32.80	0	0.00	32.85	2	1,204	0.17%
2020/04/27	2	32.33	0	0.00	32.30	2	1,217	0.16%
2020/04/21	11	31.02	0	0.00	30.80	11	1,178	0.93%
2020/04/20	0	0.00	1	31.55	31.50	-1	1,163	-0.09%
2020/04/17	9	31.66	8	31.50	31.50	1	1,159	0.09%
2020/04/14	5	30.64	5	30.90	31.20	0	1,121	0.00%
2020/04/13	1	30.50	0	0.00	30.90	1	1,097	0.09%
2020/04/10	0	0.00	2	31.45	31.00	-2	1,086	-0.18%
2020/04/09	2	30.80	0	0.00	31.00	2	1,088	0.18%
2020/04/08	0	30.65	8	30.10	30.65	-8	1,067	-0.75%
2020/04/07	12	29.31	3	29.40	29.45	9	1,054	0.85%
2020/04/06	0	31.55	0	0.00	28.65	0	1,029	0.00%
2020/04/01	0	28.80	0	0.00	28.70	0	1,020	0.00%
2020/03/31	4	28.20	0	0.00	28.10	4	1,010	0.40%
2020/03/30	5	27.85	0	0.00	28.15	5	1,001	0.50%
2020/03/25	0	28.90	0	0.00	28.95	0	979	0.00%
2020/03/18	2	29.40	0	0.00	29.20	2	929	0.22%
2020/03/16	0.1	29.75	0	0.00	29.75	0.1	894	0.01%
2020/03/13	0	30.00	0	0.00	30.00	0	883	0.00%
2020/03/06	0	35.30	0	0.00	35.30	0	788	0.00%
2020/03/05	2	35.50	0	0.00	35.30	2	800	0.25%
2020/03/04	1	35.50	0	0.00	35.50	1	871	0.11%
2020/03/02	0	0.00	2	35.75	35.85	-2	876	-0.23%
2020/02/27	10	35.91	3	36.30	36.90	7	872	0.80%
2020/02/26	3	35.82	2	35.95	36.00	1	850	0.12%
2020/02/25	0	36.00	0	0.00	36.00	0	841	0.00%
2020/02/19	1	36.35	32	36.33	36.25	-31	837	-3.70%
2020/02/18	0	39.00	0	0.00	36.85	0	836	0.00%
2020/02/17	0	37.00	5	37.00	37.00	-5	836	-0.60%
2020/02/12	8	37.22	1	37.25	37.45	7	832	0.84%
2020/02/06	0	0.00	2	35.90	36.10	-2	860	-0.23%
2020/02/05	2	35.55	0	0.00	35.50	2	878	0.23%
2020/02/04	1	35.80	0	0.00	35.85	1	892	0.11%
2020/02/03	0	0.00	1	35.10	35.90	-1	931	-0.11%
2020/01/31	1	35.90	12	35.61	36.60	-11	1,005	-1.09%
2020/01/30	3	35.60	2	35.35	35.00	1	998	0.10%
2020/01/20	0	38.10	0	0.00	38.35	0	958	0.00%
2020/01/13	0	38.40	1	38.50	38.50	-1	1,007	-0.10%
2020/01/06	0	0.00	10	38.80	38.75	-10	1,026	-0.97%
2019/12/26	0	0.00	3	39.10	39.00	-3	1,061	-0.28%
2019/12/24	6	39.02	0	0.00	38.90	6	1,094	0.55%
2019/12/20	0	0.00	1	39.25	39.30	-1	1,116	-0.09%
2019/12/18	0	0.00	10	39.00	39.00	-10	1,113	-0.90%
2019/12/13	10	39.25	0	0.00	38.60	10	1,133	0.88%
2019/12/12	0	0.00	14	39.25	39.20	-14	1,131	-1.24%
2019/12/06	0	0.00	1	40.00	39.90	-1	1,148	-0.09%
2019/12/05	1	40.00	0	0.00	40.10	1	1,147	0.09%
2019/12/04	0	0.00	2	39.68	39.60	-2	1,128	-0.18%
2019/12/03	0	0.00	2	39.68	39.75	-2	1,136	-0.18%
2019/12/02	1	39.70	2	40.13	39.50	-1	1,133	-0.09%
2019/11/29	22	40.73	23	40.09	39.95	-1	1,132	-0.09%
2019/11/26	2	38.77	1	38.40	39.00	1	1,083	0.09%
2019/11/25	3	38.45	2	38.43	38.45	1	1,080	0.09%
2019/11/08	2	38.10	0	0.00	38.20	2	1,163	0.17%
2019/11/07	2	38.20	0	0.00	38.00	2	1,176	0.17%
2019/11/06	1	38.40	0	0.00	38.50	1	1,173	0.09%
2019/11/01	2	38.93	3	39.05	39.00	-1	1,176	-0.09%
2019/10/31	2	39.25	5	39.16	39.40	-3	1,193	-0.25%
2019/10/30	7	39.01	12	39.01	39.00	-5	1,194	-0.42%
2019/10/25	2	37.95	0	0.00	37.90	2	1,195	0.17%
2019/10/24	0	0.00	2	37.88	38.00	-2	1,196	-0.17%
2019/10/23	3	37.30	0	0.00	37.20	3	1,187	0.25%
2019/10/21	3	37.73	0	0.00	37.80	3	1,178	0.25%
2019/10/16	0	37.20	0	0.00	37.15	0	1,218	0.00%
2019/10/08	0	0.00	3	38.25	38.30	-3	1,387	-0.22%
2019/09/27	3	37.40	0	0.00	37.30	3	1,499	0.20%
2019/09/26	5	37.85	0	0.00	37.65	5	1,504	0.33%
2019/09/25	1	37.85	0	0.00	37.85	1	1,511	0.07%
2019/09/23	10	38.20	0	0.00	38.40	10	1,527	0.65%
2019/09/19	1	37.85	0	0.00	38.10	1	1,561	0.06%
2019/09/18	8	37.85	0	0.00	37.80	8	1,575	0.51%
2019/09/17	3	38.30	0	0.00	38.10	3	1,570	0.19%
2019/09/06	9	38.81	0	0.00	38.80	9	1,669	0.54%
2019/09/02	0	0.00	4	38.95	39.50	-4	1,684	-0.24%
2019/08/30	6	38.53	2	38.68	38.45	4	1,676	0.24%
2019/08/27	3	38.00	0	0.00	37.70	3	1,682	0.18%
2019/08/23	7	38.39	0	0.00	38.40	7	1,716	0.41%
2019/08/22	3	38.47	0	0.00	38.55	3	1,754	0.17%
2019/08/13	1	37.75	0	0.00	37.70	1	1,942	0.05%
2019/08/12	6	38.13	0	0.00	38.10	6	1,971	0.30%
2019/08/08	2	37.30	0	0.00	37.50	2	2,002	0.10%
2019/08/06	1	38.10	0	0.00	38.10	1	2,062	0.05%
2019/08/01	1	39.50	0	0.00	39.35	1	2,173	0.05%
2019/07/31	0	0.00	2	40.03	40.25	-2	2,162	-0.09%
2019/07/22	0	0.00	1	41.35	41.25	-1	2,462	-0.04%
2019/07/18	2	41.90	5	42.34	41.60	-3	2,477	-0.12%
2019/07/16	0	46.90	0	0.00	47.00	0	2,459	0.00%
2019/07/12	0	0.00	3	46.95	46.90	-3	2,487	-0.12%
2019/07/11	5	46.00	0	0.00	46.30	5	2,490	0.20%
2019/07/10	0	0.00	1	45.30	45.30	-1	2,469	-0.04%
2019/07/09	9	46.06	0	0.00	46.00	9	2,444	0.37%
2019/07/08	5	46.00	4	45.89	46.15	1	2,442	0.04%
2019/07/03	5	45.00	0	0.00	45.05	5	2,506	0.20%
2019/07/02	3	44.57	4	44.56	44.75	-1	2,509	-0.04%
2019/06/25	0	0.00	3	42.95	42.85	-3	2,796	-0.11%
2019/06/21	0	0.00	3	42.57	42.55	-3	2,959	-0.10%
2019/06/19	0	0.00	8	42.00	42.05	-8	2,988	-0.27%
2019/06/17	1	41.55	0	0.00	41.60	1	3,057	0.03%
2019/06/14	10	41.78	1	41.85	41.75	9	3,068	0.29%
2019/06/12	2	40.50	2	40.40	40.40	0	3,075	0.00%
2019/06/11	2	40.45	3	40.70	40.75	-1	3,116	-0.03%
2019/06/06	1	40.10	0	0.00	40.10	1	3,163	0.03%
2019/06/05	1	40.40	0	0.00	40.40	1	3,165	0.03%
2019/06/03	1.1	39.87	1	39.85	40.00	0.1	3,163	0.00%
2019/05/31	2	40.35	20	40.40	40.50	-18	3,157	-0.57%
2019/05/30	0	0.00	2	39.45	39.35	-2	3,158	-0.06%
2019/05/29	2	39.08	1	39.45	39.00	1	3,190	0.03%
2019/05/28	0	0.00	10	40.11	39.80	-10	3,162	-0.32%
2019/05/27	12	40.27	0	0.00	40.10	12	3,174	0.38%
2019/05/24	104	40.14	101	40.55	39.95	3	3,202	0.09%	大買/大賣/
2019/05/23	40	38.91	40	39.45	39.95	0	3,172	0.00%
2019/05/22	21	39.46	1	39.30	39.30	20	3,205	0.62%
2019/05/21	2	38.35	1	38.30	38.30	1	3,203	0.03%
2019/05/17	1	38.80	1	38.75	38.75	0	3,189	0.00%
2019/05/16	1	39.55	0	0.00	39.80	1	3,169	0.03%
2019/05/14	1	38.40	0	0.00	39.05	1	3,231	0.03%
2019/05/13	1	39.40	6	39.38	39.30	-5	3,278	-0.15%
2019/05/10	1	40.50	4	40.46	40.20	-3	3,308	-0.09%
2019/05/09	3	41.52	2	40.78	40.75	1	3,420	0.03%
2019/05/08	1	42.00	3	42.22	42.15	-2	3,415	-0.06%
2019/05/07	2	42.90	0	0.00	42.95	2	3,407	0.06%
2019/05/06	5	43.33	2	43.00	43.00	3	3,382	0.09%
2019/05/02	37	44.92	82	44.68	44.55	-45	3,335	-1.35%
2019/04/30	1	47.90	0.3	47.90	47.90	0.7	3,227	0.02%
2019/04/26	0	0.00	15	48.30	48.40	-15	3,263	-0.46%
2019/04/24	1	48.90	0	0.00	48.70	1	3,276	0.03%
2019/04/23	1	48.85	13	49.08	48.85	-12	3,266	-0.37%
2019/04/22	6	49.87	4	50.08	49.70	2	3,240	0.06%
2019/04/19	20	50.15	3	50.00	50.00	17	3,215	0.53%
2019/04/18	5	49.40	0	0.00	48.90	5	3,129	0.16%
2019/04/17	0	0.00	1.3	49.15	49.10	-1.3	3,104	-0.04%
2019/04/15	0	0.00	0	48.30	48.35	0	3,088	0.00%
2019/04/11	1	49.25	4	48.95	48.55	-3	3,092	-0.10%
2019/04/10	0	49.55	0	0.00	49.60	0	3,052	0.00%
2019/04/09	31	49.70	0	0.00	49.70	31	3,014	1.03%
2019/04/08	10	49.20	5	49.10	49.20	5	2,977	0.17%
2019/04/03	11	48.96	0	0.00	48.90	11	2,951	0.37%
2019/04/01	10	48.90	10	48.50	48.50	0	2,871	0.00%
2019/03/29	12	48.73	14	48.61	48.60	-2	2,832	-0.07%
2019/03/28	34	49.60	61	49.43	48.60	-27	2,799	-0.96%
2019/03/27	3	48.00	31	48.12	48.50	-28	2,639	-1.06%
2019/03/26	23	47.91	0	0.00	47.50	23	2,626	0.88%
2019/03/25	65	46.45	50	46.81	46.10	15	2,540	0.59%
2019/03/20	2	46.93	1	47.15	47.20	1	2,527	0.04%
2019/03/19	0	45.90	0	0.00	46.00	0	2,492	0.00%
2019/03/18	5	45.65	0	0.00	45.90	5	2,524	0.20%
2019/03/15	0	0.00	1	46.90	45.90	-1	2,543	-0.04%
2019/03/14	93	45.92	92	46.21	46.50	1	2,588	0.04%
2019/03/13	0	45.30	0	0.00	45.40	0	2,565	0.00%
2019/03/12	1	46.25	1	46.00	46.00	0	2,561	0.00%
2019/03/08	10	45.70	0	0.00	45.60	10	2,622	0.38%
2019/03/07	0	0.00	5	46.30	45.80	-5	2,648	-0.19%
2019/03/05	0	46.10	0	0.00	46.10	0	2,699	0.00%
2019/03/04	0	46.40	0	0.00	46.55	0	2,707	0.00%
2019/02/27	0	46.40	0	0.00	46.40	0	2,674	0.00%
2019/02/26	1	46.85	1	46.50	46.50	0	2,664	0.00%
2019/02/25	4	47.18	4	46.85	46.85	0	2,635	0.00%
2019/02/22	17	47.09	0	0.00	47.50	17	2,600	0.65%
2019/02/21	14	46.46	6.4	46.72	46.80	7.6	2,562	0.30%
2019/02/18	4	45.40	4	45.20	45.35	0	2,453	0.00%
2019/02/15	0	0.00	10	45.65	45.80	-10	2,454	-0.41%
2019/02/14	2	46.40	0	0.00	46.80	2	2,468	0.08%
2019/02/13	3	47.10	13	46.60	46.90	-10	2,460	-0.41%
2019/02/12	10	46.53	4	46.60	45.30	6	2,364	0.25%
2019/02/11	16	46.00	1	45.70	45.70	15	2,291	0.65%
2019/01/30	6	44.03	40.1	44.47	45.50	-34.1	2,228	-1.53%
2019/01/29	25.4	43.44	2	43.25	43.80	23.4	2,086	1.12%
2019/01/28	8	42.98	0	0.00	43.00	8	2,042	0.39%
2019/01/25	0	42.70	0	0.00	42.75	0	2,051	0.00%
2019/01/24	1	43.10	0	0.00	42.70	1	2,083	0.05%
2019/01/23	2	42.30	2	42.78	43.00	0	2,092	0.00%
2019/01/21	0	0.00	2	41.08	41.50	-2	2,039	-0.10%
2019/01/17	0	0.00	2	40.90	40.60	-2	2,002	-0.10%
2019/01/16	0	0.00	1	40.80	40.70	-1	2,002	-0.05%
2019/01/09	2	40.00	0	0.00	40.00	2	1,995	0.10%
2018/12/24	0	38.70	1	38.75	38.70	-1	2,151	-0.05%
2018/12/22	0	0.00	16	38.15	38.60	-16	2,222	-0.72%
2018/12/21	46	38.04	40	38.10	38.00	6	2,244	0.27%
2018/12/20	20	37.76	34	37.78	37.60	-14	2,240	-0.62%
2018/12/19	12	39.03	10	39.10	38.30	2	2,253	0.09%
2018/12/17	3	40.53	1	40.25	40.15	2	2,288	0.09%
2018/12/14	1	40.60	1	40.65	40.65	0	2,319	0.00%
2018/12/13	1	41.20	0	0.00	41.10	1	2,323	0.04%
2018/12/11	5	40.91	6	41.28	40.20	-1	2,521	-0.04%
2018/12/10	37	41.67	17	41.43	41.25	20	2,549	0.78%
2018/12/07	15	42.35	26	42.51	43.10	-11	2,552	-0.43%
2018/12/06	7	40.71	7	40.89	40.90	0	2,542	0.00%
2018/12/04	4	41.74	0	0.00	41.20	4	2,664	0.15%
2018/12/03	0	42.00	0	0.00	42.00	0	2,716	0.00%
2018/11/28	0	40.10	0	0.00	39.60	0	2,934	0.00%
2018/11/27	0	0.00	1	39.85	39.50	-1	2,960	-0.03%
2018/11/23	1	40.25	0	0.00	40.25	1	3,339	0.03%
2018/11/22	0	0.00	2	40.50	40.15	-2	3,554	-0.06%
2018/11/20	0	0.00	1	40.80	40.25	-1	3,861	-0.03%
2018/11/19	1	41.10	0	0.00	41.05	1	3,885	0.03%
2018/11/16	0	41.00	20	41.20	41.00	-20	3,916	-0.51%
2018/11/14	20	40.40	0	0.00	40.40	20	4,002	0.50%
2018/11/12	21	41.02	1	41.70	41.00	20	4,013	0.50%
2018/11/09	1	43.80	2	43.70	42.80	-1	4,011	-0.02%
2018/11/08	1	43.60	0	0.00	43.45	1	4,023	0.02%
2018/11/05	1	44.30	1	43.40	43.40	0	4,150	0.00%
2018/11/02	0	0.00	1	44.00	44.00	-1	4,180	-0.02%
2018/11/01	1	42.40	1	43.00	43.00	0	4,212	0.00%
2018/10/31	3	43.75	2	42.68	42.50	1	4,270	0.02%
2018/10/30	1	45.65	1	44.00	44.00	0	4,284	0.00%
2018/10/29	1	45.95	1	46.20	46.50	0	4,324	0.00%
2018/10/26	0	0.00	2	45.00	46.00	-2	4,502	-0.04%
2018/10/25	0	0.00	7	44.65	44.40	-7	4,589	-0.15%
2018/10/23	9	48.32	2	47.90	47.30	7	4,717	0.15%
2018/10/22	1	47.60	1	49.00	49.50	0	4,816	0.00%
2018/10/19	1	47.10	1	46.90	46.90	0	4,946	0.00%
2018/10/18	1	46.30	1	46.55	46.55	0	5,040	0.00%
2018/10/17	1	48.50	1	47.05	47.05	0	5,040	0.00%
2018/10/15	2	46.93	1	47.50	47.50	1	5,038	0.02%
2018/10/12	1	46.25	1	47.00	47.00	0	5,025	0.00%
2018/10/11	2	46.70	6	46.34	46.40	-4	5,007	-0.08%
2018/10/09	2	49.68	2	50.03	50.20	0	4,960	0.00%
2018/10/08	1	49.70	1	50.00	49.10	0	4,942	0.00%
2018/10/05	1	50.70	0	0.00	50.50	1	4,929	0.02%
2018/10/03	1	52.80	0	0.00	52.30	1	4,946	0.02%
2018/10/02	0	0.00	12	52.99	52.80	-12	4,960	-0.24%
2018/10/01	5	55.56	0	0.00	53.80	5	4,955	0.10%
2018/09/26	0	52.50	0	0.00	52.60	0	4,858	0.00%
2018/09/25	7	53.31	7	53.29	53.40	0	4,824	0.00%
2018/09/20	1	57.40	1	55.80	56.50	0	4,728	0.00%
2018/09/18	1	56.30	3	56.60	55.30	-2	4,714	-0.04%
2018/09/17	64	55.35	53	56.12	56.30	11	4,603	0.24%
2018/09/14	1	52.60	0	0.00	52.90	1	4,489	0.02%
2018/09/13	4	53.90	0	0.00	54.00	4	4,422	0.09%
2018/09/12	0	0.00	1	55.60	55.50	-1	4,369	-0.02%
2018/09/11	10	55.00	10	54.00	54.40	0	4,296	0.00%
2018/09/10	1	51.60	0	0.00	52.40	1	4,197	0.02%
2018/09/07	0	0.00	1	54.50	53.80	-1	4,156	-0.02%
2018/09/06	3	54.90	2	55.25	53.50	1	4,068	0.02%
2018/09/05	5	56.56	62	56.89	56.50	-57	3,991	-1.43%
2018/09/04	60	57.83	1	58.70	58.20	59	3,923	1.50%
2018/09/03	6	56.47	14	54.56	54.30	-8	3,764	-0.21%
2018/08/31	26	56.90	81.4	56.97	57.70	-55.4	3,706	-1.49%
2018/08/30	117	58.01	69	57.33	57.80	48	3,653	1.31%	大買/
2018/08/29	4	55.10	4	54.70	55.10	0	3,366	0.00%
2018/08/28	136	52.93	121	53.98	55.00	15	3,174	0.47%	大買/大賣/
2018/08/24	1	48.80	0	0.00	49.15	1	2,860	0.03%
2018/08/23	4	50.35	6	50.45	50.30	-2	2,884	-0.07%
2018/08/22	3	49.28	3	50.43	50.50	0	2,855	0.00%
2018/08/21	1	47.90	2	49.40	49.60	-1	2,794	-0.04%
2018/08/17	7	50.07	7	49.51	49.30	0	2,730	0.00%
2018/08/16	7	50.29	8	50.08	49.85	-1	2,707	-0.04%
2018/08/15	8	50.55	9	50.63	50.80	-1	2,674	-0.04%
2018/08/14	0	0.00	0	50.90	51.20	0	2,647	0.00%
2018/08/13	3	49.33	3	49.28	49.00	0	2,581	0.00%
2018/08/10	2	49.70	2	49.75	49.50	0	2,526	0.00%
2018/08/09	2	50.70	6	50.85	50.90	-4	2,488	-0.16%
2018/08/08	8	50.39	3	50.33	50.60	5	2,439	0.20%
2018/08/07	2	49.25	3	50.05	51.00	-1	2,374	-0.04%
2018/08/06	2	49.03	1	49.00	48.70	1	2,275	0.04%
2018/08/03	2	50.20	4	50.40	50.50	-2	2,205	-0.09%
2018/08/02	6	50.30	5	50.15	50.00	1	2,130	0.05%
2018/08/01	2	48.10	3	48.10	48.80	-1	1,961	-0.05%
2018/07/31	1	47.55	4	47.65	47.60	-3	1,887	-0.16%
2018/07/30	2	47.00	2	47.40	46.50	0	1,804	0.00%
2018/07/27	2	46.58	1	46.45	47.00	1	1,751	0.06%
2018/07/26	0	0.00	2	44.85	45.15	-2	1,650	-0.12%
2018/07/25	0	0.00	50	43.72	43.00	-50	1,522	-3.28%
2018/07/24	50	41.21	0.8	41.25	41.45	49.2	1,425	3.45%
2018/07/20	1	40.35	1	40.55	40.55	0	1,489	0.00%
2018/07/18	0	0.00	2	40.55	40.20	-2	1,500	-0.13%
2018/07/13	0	0.00	2	40.48	41.00	-2	1,570	-0.13%
2018/07/11	0	0.00	0	42.00	42.15	0	1,558	0.00%
2018/07/03	1	41.55	2	41.85	41.75	-1	1,623	-0.06%
2018/06/28	0	0.00	2	42.63	42.25	-2	1,600	-0.12%
2018/06/27	1	42.40	2	41.80	42.65	-1	1,575	-0.06%
2018/06/25	0	0.00	10	42.10	41.55	-10	1,520	-0.66%
2018/06/22	11	41.80	0	0.00	41.80	11	1,509	0.73%
2018/06/14	0	0.00	1.8	42.31	42.05	-1.8	1,546	-0.12%
2018/06/12	0	0.00	1	42.20	42.75	-1	1,611	-0.06%
2018/06/07	30	42.42	222	43.04	42.80	-192	1,721	-11.15%	大賣/鉅額交易
2018/06/06	192	41.77	0	0.00	41.80	192	1,675	11.46%	大買/鉅額交易
2018/06/05	121	41.54	126	41.98	41.60	-5	1,734	-0.29%	大買/大賣/
2018/06/04	5	41.08	0	0.00	41.00	5	1,806	0.28%
2018/06/01	2	41.05	2	41.15	41.15	0	1,959	0.00%
2018/05/31	6	41.63	5	40.60	41.40	1	1,987	0.05%
2018/05/28	0	0.00	1	39.90	40.10	-1	2,075	-0.05%
2018/05/24	0	0.00	35	39.70	39.65	-35	2,387	-1.47%
2018/05/22	5	39.00	0	0.00	39.00	5	2,489	0.20%
2018/05/18	2	38.85	0	0.00	38.80	2	2,621	0.08%
2018/05/17	74	39.37	37	39.73	39.20	37	2,749	1.35%
2018/05/16	0	0.00	5	38.80	38.70	-5	2,835	-0.18%
2018/05/15	0	0.00	0	38.85	38.90	0	2,989	0.00%
2018/05/14	0	0.00	1	39.00	38.85	-1	3,242	-0.03%
2018/04/25	0	0.00	3	42.75	43.45	-3	3,972	-0.08%
2018/04/24	0	0.00	8	42.72	42.85	-8	3,977	-0.20%
2018/04/18	1	44.80	2	45.33	45.35	-1	3,892	-0.03%
2018/04/17	5	44.69	1	44.00	44.75	4	3,847	0.10%
2018/04/16	0	44.25	0	0.00	44.30	0	3,842	0.00%
2018/04/13	22	45.19	15	44.60	44.60	7	3,838	0.18%
2018/04/12	12	44.94	19	45.61	45.40	-7	3,798	-0.18%
2018/04/11	1	44.19	1	44.00	44.00	0	3,730	0.00%
2018/04/10	0	43.25	0	0.00	43.45	0	3,716	0.00%
2018/04/09	0	43.25	0	0.00	43.25	0	3,728	0.00%
2018/04/03	0	43.85	0	0.00	44.05	0	3,720	0.00%
2018/03/29	0	43.30	1	43.55	43.30	-1	3,693	-0.03%
2018/03/28	0	43.65	1	43.30	43.70	-1	3,686	-0.03%
2018/03/27	0	43.55	1	44.00	43.65	-1	3,675	-0.03%
2018/03/26	1	42.90	0	0.00	42.90	1	3,654	0.03%
2018/03/20	0	44.30	1	44.35	44.35	-1	3,575	-0.03%
2018/03/16	0	0.00	1	45.75	45.75	-1	3,554	-0.03%
2018/03/14	0	0.00	11	45.01	45.05	-11	3,476	-0.32%
2018/03/13	21	44.91	20	45.20	44.80	1	3,440	0.03%
2018/03/12	5	43.90	12	43.54	43.55	-7	3,354	-0.21%
2018/03/09	2	43.25	7	43.86	43.40	-5	3,324	-0.15%
2018/03/08	2	45.10	4	46.00	44.50	-2	3,254	-0.06%
2018/03/07	0	0.00	20	45.85	45.95	-20	3,155	-0.63%
2018/03/06	10	44.20	15	43.78	43.90	-5	3,008	-0.17%
2018/03/05	10	43.35	12	43.44	43.50	-2	2,986	-0.07%
2018/03/02	11	42.85	0	0.00	42.85	11	2,944	0.37%
2018/03/01	10	44.40	0	0.00	44.20	10	2,883	0.35%
2018/02/27	13	44.87	0	0.00	44.85	13	2,831	0.46%
2018/02/26	11	44.22	5	43.95	45.00	6	2,694	0.22%
2018/02/23	2	42.65	3	42.55	42.55	-1	2,495	-0.04%
2018/02/22	3	42.70	24	43.11	42.20	-21	2,445	-0.86%
2018/02/21	5	42.10	21	42.33	41.95	-16	2,388	-0.67%
2018/02/12	26	41.40	0	0.00	41.30	26	2,330	1.12%
2018/02/09	60	41.04	60	41.48	42.20	0	2,255	0.00%
2018/02/08	21	42.30	2	41.75	42.35	19	2,122	0.89%
2018/02/07	7	42.47	5	42.02	41.35	2	2,024	0.10%
2018/02/06	7	40.49	5	42.64	40.50	2	1,883	0.11%
2018/02/05	11	43.06	12	42.82	43.70	-1	1,626	-0.06%
2018/02/02	15	40.71	7	40.19	41.90	8	1,332	0.60%
2018/02/01	0	0.00	3	38.80	38.90	-3	1,128	-0.27%
2018/01/31	3	38.47	89	37.96	38.30	-86	1,051	-8.18%
2018/01/30	2.1	36.94	0	36.80	36.95	2	856	0.24%
2018/01/29	2	36.75	0	0.00	36.70	2	834	0.24%
2018/01/26	0.1	36.10	0	0.00	36.20	0.1	798	0.01%
2018/01/25	0	36.00	0	0.00	36.10	0	803	0.00%
2018/01/24	0	35.90	0	0.00	36.05	0	830	0.00%
2018/01/23	0	35.70	0	0.00	35.90	0	823	0.00%
2018/01/22	0	0.00	0.2	35.65	35.70	-0.2	820	-0.02%
2018/01/19	4	36.35	1	36.30	36.00	3	825	0.36%
2018/01/18	0	0.00	5	35.50	35.45	-5	776	-0.64%
2018/01/17	0	35.20	0	0.00	35.30	0	766	0.00%
2018/01/12	0	35.20	0	0.00	35.40	0	756	0.00%
2018/01/10	0	0.00	1	34.95	34.90	-1	741	-0.13%