佳凌 (4976)-兆豐-新竹券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
46.15
漲跌
▼0.85
漲幅
-1.81%
成交量
3,354張
產業
上市光電類股
510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

佳凌 (4976)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/05/21	10	46.81	5	47.18	46.15	5	1,295	0.39%
2024/05/20	15	48.17	6	47.83	47.00	9	1,245	0.72%
2024/05/17	0	0.00	6	47.79	48.45	-6	928	-0.65%
2024/05/10	1	43.90	1	43.65	43.55	0	764	0.00%
2024/05/09	0	0.00	1	44.20	43.80	-1	743	-0.13%
2024/04/30	11	44.65	11	43.70	42.70	0	709	0.00%
2024/04/16	0	0.00	0.2	39.35	39.60	-0.2	585	-0.03%
2024/04/09	0	0.00	1	41.90	41.70	-1	563	-0.18%
2024/04/02	1	41.80	1	41.60	41.45	0	548	0.00%
2024/04/01	3	42.20	3	42.82	42.00	0	544	0.00%
2024/03/28	3	43.55	3	42.85	42.70	0	528	0.00%
2024/03/27	1	43.70	1	44.35	43.55	0	515	0.00%
2024/03/26	13	42.75	4	43.45	43.05	9	500	1.80%
2024/03/25	5	43.00	5	42.72	42.80	0	457	0.00%
2024/03/19	0	0.00	1	40.10	40.00	-1	504	-0.20%
2024/03/18	1	40.75	1	41.45	40.65	0	672	0.00%
2024/03/15	0	0.00	2	38.85	39.00	-2	717	-0.28%
2024/03/12	4	38.65	4	38.89	38.10	0	703	0.00%
2024/03/08	1	37.55	0	0.00	37.00	1	700	0.14%
2024/03/07	1	38.45	0	0.00	38.10	1	693	0.14%
2024/03/05	0	0.00	2	39.05	39.05	-2	687	-0.29%
2024/02/27	1	38.40	1	38.60	38.80	0	687	0.00%
2024/02/26	1	39.65	0	0.00	39.65	1	689	0.15%
2024/02/20	1	41.50	1	41.20	41.10	0	710	0.00%
2024/01/22	0	0.00	1	38.70	38.70	-1	642	-0.16%
2024/01/19	0	0.00	1	38.45	38.45	-1	641	-0.16%
2024/01/18	1	38.35	1	38.60	38.35	0	640	0.00%
2024/01/17	1	39.00	0	0.00	38.20	1	643	0.16%
2024/01/16	2	39.45	1	39.40	39.40	1	637	0.16%
2024/01/15	4	39.85	3	40.00	40.00	1	636	0.16%
2024/01/12	1	39.75	0	0.00	39.45	1	637	0.16%
2023/12/29	0	0.00	3	41.63	41.50	-3	656	-0.46%
2023/12/28	2	41.05	1	41.30	41.30	1	654	0.15%
2023/12/27	3	41.60	2	41.25	41.25	1	653	0.15%
2023/12/26	2	41.50	5	41.83	41.75	-3	652	-0.46%
2023/12/22	2	41.05	0	0.00	40.95	2	648	0.31%
2023/12/21	5	41.57	5	41.10	41.00	0	647	0.00%
2023/12/20	2	41.05	4	41.20	41.15	-2	641	-0.31%
2023/12/19	1	40.65	0	0.00	40.20	1	636	0.16%
2023/12/18	13	42.17	1	41.00	41.00	12	628	1.91%
2023/12/15	12	42.76	2	42.90	42.90	10	609	1.64%
2023/12/14	7	43.79	3	42.90	42.90	4	588	0.68%
2023/12/13	13	44.36	10	44.78	44.35	3	538	0.56%
2023/12/12	1	41.75	1	43.80	43.80	0	368	0.00%
2023/12/06	0	0.00	0.2	39.85	39.85	-0.2	310	-0.06%
2023/12/01	1	40.45	1	40.65	40.70	0	311	0.00%
2023/11/30	0.2	40.55	0	0.00	40.30	0.2	312	0.06%
2023/11/22	0	0.00	2	40.00	40.40	-2	306	-0.65%
2023/11/21	5	40.20	0	0.00	40.00	5	298	1.68%
2023/11/20	5	40.15	0	0.00	40.10	5	297	1.68%
2023/11/14	5	37.25	0	0.00	36.90	5	275	1.82%
2023/11/10	0	0.00	2	36.60	36.15	-2	294	-0.68%
2023/11/09	0	0.00	3	37.48	37.00	-3	294	-1.02%
2023/11/06	5	38.00	0	0.00	37.65	5	306	1.63%
2023/10/25	0	0.00	1	37.95	37.90	-1	340	-0.29%
2023/10/19	0	0.00	1	36.80	36.85	-1	358	-0.28%
2023/10/17	1	38.85	0	0.00	38.00	1	364	0.27%
2023/10/13	2	40.55	0	0.00	39.90	2	363	0.55%
2023/10/06	2	40.30	0	0.00	40.30	2	396	0.50%
2023/09/28	2	40.40	0	0.00	40.50	2	618	0.32%
2023/09/21	1	39.80	1	39.95	39.85	0	727	0.00%
2023/09/18	10	41.95	0	0.00	41.40	10	747	1.34%
2023/09/05	0	0.00	2	41.70	41.80	-2	777	-0.26%
2023/09/04	3	41.63	0	0.00	41.25	3	782	0.38%
2023/08/17	3	41.92	0	0.00	42.00	3	882	0.34%
2023/08/04	0	0.00	1	42.00	42.25	-1	926	-0.11%
2023/07/31	0	0.00	1	42.60	42.85	-1	944	-0.11%
2023/07/27	1	42.40	1	42.55	42.55	0	961	0.00%
2023/07/25	0	0.00	0.2	42.30	42.50	-0.2	966	-0.02%
2023/07/24	1	42.00	1	42.00	42.00	0	974	0.00%
2023/07/13	1	44.20	0	0.00	44.00	1	1,107	0.09%
2023/07/12	5	44.91	0	0.00	44.30	5	1,141	0.44%
2023/07/11	2	45.15	5.2	45.63	45.90	-3.2	1,131	-0.28%
2023/07/10	5.2	46.06	4	46.10	45.05	1.2	1,119	0.11%
2023/07/07	0	0.00	1	45.45	45.50	-1	1,066	-0.09%
2023/07/06	0	0.00	0.4	45.82	46.50	-0.4	1,035	-0.03%
2023/07/05	23.2	43.72	10	45.80	45.65	13.2	1,001	1.32%
2023/06/28	0.2	41.65	3	40.98	41.45	-2.8	998	-0.28%
2023/06/27	1	40.90	1	41.75	40.60	0	1,017	0.00%
2023/06/19	0	0.00	1	42.70	42.55	-1	1,295	-0.08%
2023/06/16	1	43.00	0	0.00	42.95	1	1,398	0.07%
2023/06/15	1	44.20	0	0.00	43.80	1	1,431	0.07%
2023/06/14	1	44.60	0	0.00	44.25	1	1,603	0.06%
2023/06/09	0	0.00	4	44.23	43.70	-4	1,911	-0.21%
2023/06/08	0	0.00	3	43.70	43.10	-3	1,948	-0.15%
2023/06/05	4	45.73	3	45.75	45.35	1	2,550	0.04%
2023/06/02	1	45.00	0.2	45.00	44.70	0.8	2,786	0.03%
2023/06/01	8	45.78	3	46.70	44.90	5	2,844	0.18%
2023/05/30	2	44.70	1	45.10	44.40	1	2,808	0.04%
2023/05/22	1	44.35	0	0.00	44.40	1	2,782	0.04%
2023/05/09	3	42.90	3	43.02	42.80	0	2,715	0.00%
2023/05/08	1	44.05	0	0.00	44.05	1	2,706	0.04%
2023/05/05	2	44.55	1	44.75	44.30	1	2,703	0.04%
2023/05/03	2	46.08	0	0.00	45.05	2	2,698	0.07%
2023/04/20	0	0.00	2	49.20	49.10	-2	2,621	-0.08%
2023/04/19	1	50.80	1	51.00	50.30	0	2,602	0.00%
2023/04/18	1	52.40	1	51.00	51.00	0	2,576	0.00%
2023/04/17	2	50.90	1.1	50.47	50.80	0.9	2,473	0.04%
2023/04/14	1	49.00	1	49.30	48.85	0	2,428	0.00%
2023/04/13	1	49.00	0	0.00	49.00	1	2,418	0.04%
2023/04/07	0	0.00	0.2	50.00	50.50	-0.2	2,334	-0.01%
2023/04/06	0.2	50.80	0	0.00	50.80	0.2	2,311	0.01%
2023/03/30	2	49.15	0	0.00	49.60	2	2,253	0.09%
2023/03/28	0	0.00	1	48.40	48.40	-1	2,228	-0.04%
2023/03/24	1	50.80	1	50.40	50.00	0	2,179	0.00%
2023/03/23	8	51.84	11	52.27	51.40	-3	2,126	-0.14%
2023/03/21	2	50.75	1	52.00	50.50	1	1,903	0.05%
2023/03/20	1	51.00	0	0.00	50.30	1	1,798	0.06%
2023/03/17	10	51.50	14	49.95	50.50	-4	1,759	-0.23%
2023/03/16	2	49.78	1	50.10	50.00	1	1,584	0.06%
2023/03/14	4	46.61	0	0.00	46.55	4	1,295	0.31%
2023/03/13	2	45.98	2	46.28	47.60	0	1,279	0.00%
2023/03/10	0	0.00	19	48.40	48.50	-19	1,248	-1.52%
2023/03/08	2	49.75	1.2	50.57	50.50	0.8	1,096	0.07%
2023/03/07	13.2	49.36	17	48.09	49.80	-3.8	655	-0.58%
2023/03/06	15	45.20	0	0.00	45.30	15	405	3.70%
2023/03/02	0	0.00	1	40.40	40.20	-1	341	-0.29%
2023/03/01	2	40.10	0	0.00	40.05	2	344	0.58%
2023/02/16	0	0.00	1	40.60	40.85	-1	418	-0.24%
2023/02/15	0	0.00	1	39.90	39.90	-1	424	-0.24%
2023/02/10	1	40.20	0	0.00	40.20	1	469	0.21%
2023/02/08	0	0.00	2	41.33	41.45	-2	462	-0.43%
2023/02/03	0	0.00	1	40.80	40.50	-1	468	-0.21%
2023/01/31	0	0.00	2	39.45	39.45	-2	459	-0.44%
2023/01/05	1	38.60	0	0.00	38.00	1	502	0.20%
2022/12/23	0	0.00	1	37.95	38.20	-1	560	-0.18%
2022/12/20	1	37.30	0	0.00	37.00	1	592	0.17%
2022/12/09	2	38.98	0	0.00	38.80	2	641	0.31%
2022/12/08	1.1	39.59	0	0.00	39.65	1.1	643	0.17%
2022/12/07	1	39.35	1	39.70	39.25	0	650	0.00%
2022/12/06	1	41.00	0	0.00	40.20	1	649	0.15%
2022/12/05	0	0.00	1	42.00	41.60	-1	646	-0.15%
2022/12/02	1	41.00	2	41.50	42.40	-1	639	-0.16%
2022/11/17	10	40.15	0	0.00	40.65	10	994	1.01%
2022/11/10	0	0.00	2	38.20	36.55	-2	1,018	-0.20%
2022/11/09	1	36.90	0	0.00	36.90	1	1,030	0.10%
2022/11/08	0	0.00	2	37.25	36.70	-2	1,072	-0.19%
2022/11/04	2	36.13	0	0.00	36.50	2	1,348	0.15%
2022/11/02	1	35.70	1	35.90	35.90	0	1,480	0.00%
2022/10/31	1	34.70	0	0.00	34.50	1	1,499	0.07%
2022/10/26	0.4	34.00	0	0.00	33.55	0.4	1,550	0.03%
2022/10/19	0.2	35.47	0	0.00	34.80	0.2	1,593	0.02%
2022/10/13	0	0.00	12	33.55	32.25	-12	1,699	-0.71%
2022/10/11	1	37.35	0	0.00	35.90	1	1,839	0.05%
2022/10/07	0	0.00	1	38.45	38.80	-1	2,075	-0.05%
2022/10/05	1	38.35	1	38.90	38.40	0	2,171	0.00%
2022/09/28	1	37.05	0	0.00	36.80	1	2,197	0.05%
2022/09/21	1	41.45	0	0.00	41.25	1	2,219	0.05%
2022/09/16	1	43.55	0	0.00	43.30	1	2,223	0.04%
2022/09/06	2	46.75	1	45.00	45.00	1	2,260	0.04%
2022/09/05	2	46.03	1	45.55	45.55	1	2,241	0.04%
2022/09/02	2	48.03	0	0.00	47.25	2	2,234	0.09%
2022/09/01	2	49.68	6	50.42	48.20	-4	2,207	-0.18%
2022/08/31	17	49.04	0	0.00	49.40	17	2,082	0.82%
2022/08/29	2	45.60	2	46.00	46.05	0	1,953	0.00%
2022/08/24	1	46.15	1	46.40	45.90	0	1,994	0.00%
2022/08/19	2	48.00	2	47.40	48.00	0	1,958	0.00%
2022/08/18	2	47.05	3	47.33	47.40	-1	1,940	-0.05%
2022/08/17	6	46.40	5	47.90	46.30	1	1,925	0.05%
2022/08/16	0	0.00	4	48.21	47.70	-4	1,899	-0.21%
2022/08/15	0	0.00	3	48.18	47.85	-3	1,867	-0.16%
2022/08/12	3	47.55	8	47.59	47.50	-5	1,829	-0.27%
2022/08/11	16	48.61	17	47.92	48.55	-1	1,794	-0.06%
2022/08/10	2	45.10	12	46.92	47.85	-10	1,566	-0.64%
2022/08/09	0	0.00	5	43.45	43.50	-5	1,468	-0.34%
2022/08/08	0	0.00	23	41.82	43.00	-23	1,483	-1.55%
2022/08/05	0	0.00	4	41.64	41.75	-4	1,484	-0.27%
2022/08/04	5	40.11	1	39.95	40.35	4	1,486	0.27%
2022/08/03	16	41.13	0	0.00	40.50	16	1,485	1.08%
2022/07/28	1	42.60	0	0.00	42.00	1	1,468	0.07%
2022/07/27	1	42.65	3	42.98	43.00	-2	1,459	-0.14%
2022/07/26	2	43.13	1	42.60	42.55	1	1,447	0.07%
2022/07/25	3	44.80	3	45.45	44.80	0	1,435	0.00%
2022/07/22	8	44.75	9	44.99	44.65	-1	1,427	-0.07%
2022/07/20	9	44.48	10	45.05	44.10	-1	1,395	-0.07%
2022/07/19	1	45.05	21	46.24	45.35	-20	1,380	-1.45%
2022/07/18	24	45.03	26.1	45.86	46.10	-2.1	1,323	-0.15%
2022/07/15	61	45.24	31.2	45.25	46.10	29.9	1,233	2.42%
2022/07/14	3.2	40.70	11	40.35	42.50	-7.8	989	-0.79%
2022/07/13	34	39.91	29	40.08	38.65	5	916	0.55%
2022/07/12	2	37.53	1	37.30	36.80	1	899	0.11%
2022/07/11	1	38.85	1	39.00	39.00	0	898	0.00%
2022/07/07	0	0.00	2	38.35	38.60	-2	892	-0.22%
2022/07/06	1	36.95	0	0.00	36.70	1	889	0.11%
2022/07/01	3	38.58	0	0.00	37.00	3	871	0.34%
2022/06/30	1	41.10	0	0.00	40.40	1	851	0.12%
2022/06/28	1	42.60	0	0.00	42.65	1	844	0.12%
2022/06/27	0	0.00	1	44.20	44.20	-1	849	-0.12%
2022/06/24	1	43.25	0	0.00	42.70	1	851	0.12%
2022/06/23	0	0.00	4	41.85	42.35	-4	847	-0.47%
2022/06/22	1	43.60	0	0.00	42.60	1	843	0.12%
2022/06/21	1	44.70	2	44.15	44.95	-1	835	-0.12%
2022/06/20	2	43.20	0	0.00	42.30	2	844	0.24%
2022/06/17	1	45.80	0	0.00	45.25	1	829	0.12%
2022/06/16	1	47.15	0	0.00	46.10	1	821	0.12%
2022/06/14	1	47.65	0	0.00	48.05	1	853	0.12%
2022/06/13	2	48.30	0	0.00	48.10	2	852	0.23%
2022/06/07	4	50.30	0	0.00	50.40	4	858	0.47%
2022/06/02	0	0.00	3	51.00	50.80	-3	899	-0.33%
2022/05/30	0	0.00	3	48.80	49.00	-3	876	-0.34%
2022/05/26	2	48.10	3	48.30	47.45	-1	875	-0.11%
2022/05/24	5	47.51	2	47.80	46.95	3	888	0.34%
2022/05/23	2	48.05	0	0.00	47.80	2	883	0.23%
2022/05/19	0	0.00	1	48.45	49.60	-1	874	-0.11%
2022/05/18	3	49.42	0	0.00	49.40	3	867	0.35%
2022/05/17	11	48.99	5	49.21	49.15	6	858	0.70%
2022/05/16	5	48.10	0	0.00	48.50	5	841	0.59%
2022/05/13	10	46.00	0	0.00	45.80	10	808	1.24%
2022/05/11	5	44.50	1	43.65	44.60	4	789	0.51%
2022/05/09	1	43.00	0	0.00	42.50	1	796	0.13%
2022/04/29	0	0.00	1	42.75	43.10	-1	819	-0.12%
2022/04/28	1	42.90	2	43.03	42.85	-1	820	-0.12%
2022/04/25	1	44.65	0	0.00	44.60	1	787	0.13%
2022/04/19	1	51.90	0	0.00	51.30	1	794	0.13%
2022/04/18	1	53.50	0	0.00	53.10	1	807	0.12%
2022/04/12	1	54.90	0	0.00	54.90	1	850	0.12%
2022/04/06	4	54.53	4	54.30	54.30	0	889	0.00%
2022/04/01	0	0.00	0.2	55.00	55.20	-0.2	898	-0.02%
2022/03/29	0	0.00	1	54.70	54.70	-1	915	-0.11%
2022/03/28	1	53.70	1	53.00	53.30	0	921	0.00%
2022/03/24	0	0.00	1	54.20	54.70	-1	960	-0.10%
2022/03/22	0	0.00	1	53.20	53.30	-1	979	-0.10%
2022/03/18	3	53.50	0	0.00	53.70	3	1,019	0.29%
2022/03/17	0	0.00	4	52.85	53.30	-4	1,027	-0.39%
2022/03/15	2	50.68	0.5	50.07	49.60	1.5	1,074	0.14%
2022/03/14	0	0.00	0.2	52.81	52.40	-0.2	1,115	-0.02%
2022/03/11	0	0.00	3	52.10	52.50	-3	1,131	-0.27%
2022/03/09	3	49.80	3	49.35	50.00	0	1,168	0.00%
2022/03/08	2	49.23	1	49.30	49.35	1	1,191	0.08%
2022/03/07	5	53.14	1.6	53.89	52.30	3.4	1,185	0.28%
2022/03/03	0	0.00	0.2	59.60	58.80	-0.2	1,323	-0.01%
2022/03/02	0	0.00	0	59.10	59.40	0	1,424	0.00%
2022/03/01	0	0.00	0	59.70	59.80	0	1,696	0.00%
2022/02/24	3	59.77	0	0.00	58.40	3	2,064	0.15%
2022/02/23	2	60.70	2	61.10	60.90	0	2,829	0.00%
2022/02/22	1	60.80	1	61.00	61.10	0	2,967	0.00%
2022/02/16	0	0.00	1	62.40	62.40	-1	3,221	-0.03%
2022/02/15	1	62.70	0	0.00	62.20	1	3,248	0.03%
2022/02/11	1	62.70	1	63.40	63.20	0	3,277	0.00%
2022/02/08	3	62.47	1	65.30	64.80	2	3,345	0.06%
2022/02/07	2	60.30	0	60.90	60.90	2	3,327	0.06%
2022/01/25	0	0.00	1	60.70	60.50	-1	3,402	-0.03%
2022/01/18	0	0.00	10	64.00	62.90	-10	3,931	-0.25%
2022/01/14	0	0.00	1	61.80	62.10	-1	4,076	-0.02%
2022/01/13	0	0.00	1	62.90	63.40	-1	4,112	-0.02%
2022/01/12	2	62.20	1	62.60	62.10	1	4,188	0.02%
2022/01/11	3	64.30	0	0.00	63.80	3	4,230	0.07%
2022/01/07	2	67.45	7	66.53	66.30	-5	4,233	-0.12%
2022/01/05	2	70.30	2	70.30	69.60	0	4,222	0.00%
2022/01/04	13	70.40	4	70.48	70.30	9	4,217	0.21%
2021/12/30	2	68.80	0	0.00	68.80	2	4,205	0.05%
2021/12/27	1	69.00	0	0.00	68.80	1	4,254	0.02%
2021/12/24	1.1	68.91	1	68.80	68.80	0.1	4,276	0.00%
2021/12/23	2	71.20	1	69.70	69.70	1	4,282	0.02%
2021/12/22	2	71.15	2	70.75	70.50	0	4,284	0.00%
2021/12/21	4	70.13	2	70.55	70.60	2	4,283	0.05%
2021/12/20	0	0.00	2	69.25	69.20	-2	4,274	-0.05%
2021/12/17	1	70.10	7	69.10	69.20	-6	4,279	-0.14%
2021/12/15	0	0.00	4	68.63	68.60	-4	4,273	-0.09%
2021/12/14	3	68.50	1	68.10	68.00	2	4,277	0.05%
2021/12/13	20	71.69	22	70.34	70.30	-2	4,269	-0.05%
2021/12/10	5	70.92	5	70.84	70.60	0	4,275	0.00%
2021/12/09	4	73.13	8	73.88	72.40	-4	4,267	-0.09%
2021/12/08	10	72.32	2	72.30	72.00	8	4,220	0.19%
2021/12/07	3	71.40	2	72.00	70.80	1	4,198	0.02%
2021/12/06	2	71.35	2	71.30	71.30	0	4,257	0.00%
2021/12/03	2	71.70	0	0.00	71.10	2	4,348	0.05%
2021/12/02	1	71.60	0	0.00	70.40	1	4,379	0.02%
2021/11/30	2	73.70	2.5	73.56	74.00	-0.5	4,520	-0.01%
2021/11/29	2	70.15	1	69.50	70.40	1	4,674	0.02%
2021/11/26	1	73.30	0	0.00	72.20	1	4,743	0.02%
2021/11/25	5	79.18	5	77.94	75.50	0	4,692	0.00%
2021/11/24	0	0.00	4	74.63	74.60	-4	4,488	-0.09%
2021/11/23	15	76.71	24	77.88	76.10	-9	4,466	-0.20%
2021/11/22	49	79.42	43	79.69	78.40	6	4,574	0.13%
2021/11/19	0	0.00	3	75.27	75.90	-3	3,870	-0.08%
2021/11/18	18	69.88	21	70.14	69.00	-3	3,804	-0.08%
2021/11/17	3	67.57	2	67.50	67.30	1	3,736	0.03%
2021/11/16	6	67.50	0	0.00	67.20	6	3,774	0.16%
2021/11/15	0	0.00	3	67.30	68.20	-3	3,816	-0.08%
2021/11/12	3	64.67	1	65.00	65.00	2	3,901	0.05%
2021/11/11	4	64.30	0	0.00	63.70	4	3,943	0.10%
2021/11/10	1	64.10	1	64.30	64.50	0	3,995	0.00%
2021/11/09	2	63.95	3	63.93	63.80	-1	4,030	-0.02%
2021/11/08	0	0.00	1	66.80	65.50	-1	4,056	-0.02%
2021/11/05	7	65.89	12	66.43	65.80	-5	4,180	-0.12%
2021/11/04	2	68.20	2	67.60	67.10	0	4,288	0.00%
2021/11/03	4	67.75	4	67.95	67.70	0	4,406	0.00%
2021/11/02	6	68.82	8	68.60	69.00	-2	4,530	-0.04%
2021/11/01	7	70.39	6	70.17	70.40	1	4,505	0.02%
2021/10/29	5	68.14	2	67.65	67.40	3	4,468	0.07%
2021/10/28	4	70.03	1	70.40	69.30	3	4,460	0.07%
2021/10/27	19	72.26	18	71.69	70.50	1	4,469	0.02%
2021/10/26	10	69.62	12.3	70.01	71.60	-2.3	4,357	-0.05%
2021/10/25	2	67.20	0	0.00	67.20	2	4,242	0.05%
2021/10/22	6.4	65.47	1	65.70	65.20	5.4	4,282	0.13%
2021/10/20	2	63.85	11	65.24	64.50	-9	4,381	-0.21%
2021/10/19	11.5	61.85	3	61.30	62.70	8.5	4,462	0.19%
2021/10/18	1	59.20	0	0.00	59.10	1	4,563	0.02%
2021/10/12	3	58.73	0	0.00	58.00	3	5,723	0.05%
2021/10/06	0	0.00	11	57.50	57.60	-11	6,519	-0.17%
2021/09/30	7	62.04	7	61.69	62.10	0	6,903	0.00%
2021/09/29	3	61.20	0	0.00	60.30	3	7,000	0.04%
2021/09/28	0	0.00	2	62.90	62.70	-2	7,141	-0.03%
2021/09/27	0	0.00	28	63.44	63.50	-28	7,163	-0.39%
2021/09/24	0	0.00	1	65.00	65.00	-1	7,172	-0.01%
2021/09/23	2	65.15	4	65.05	65.10	-2	7,189	-0.03%
2021/09/22	0	0.00	13	64.12	64.20	-13	7,225	-0.18%
2021/09/17	14	65.49	0	0.00	66.10	14	7,294	0.19%
2021/09/15	0	0.00	1	65.20	65.10	-1	7,483	-0.01%
2021/09/14	1	66.50	2	66.60	66.70	-1	7,512	-0.01%
2021/09/13	4	66.90	2	67.00	66.40	2	7,593	0.03%
2021/09/10	1	66.30	0	0.00	66.80	1	7,743	0.01%
2021/09/09	15	67.39	15	66.54	67.40	0	7,978	0.00%
2021/09/08	2	71.30	2	71.80	68.50	0	8,008	0.00%
2021/09/07	2	70.60	14	67.96	70.00	-12	7,981	-0.15%
2021/09/06	26	70.68	6	71.10	70.00	20	8,019	0.25%
2021/09/03	19	72.03	37	71.63	71.10	-18	8,316	-0.22%
2021/09/02	30	71.58	21.5	72.03	71.50	8.5	8,322	0.10%
2021/09/01	1	69.10	2	74.50	74.50	-1	8,202	-0.01%
2021/08/31	17	67.96	15	68.42	67.80	2	8,105	0.02%
2021/08/30	13	69.10	15	70.27	68.90	-2	8,168	-0.02%
2021/08/27	13	70.50	16	71.39	70.80	-3	8,229	-0.04%
2021/08/26	28	71.24	26	71.34	72.20	2	8,211	0.02%
2021/08/25	22	67.25	23	67.96	69.80	-1	8,018	-0.01%
2021/08/24	13	63.10	13	63.71	63.50	0	8,209	0.00%
2021/08/23	4	63.95	6	64.17	65.10	-2	8,287	-0.02%
2021/08/20	16	61.28	16	61.80	60.50	0	8,563	0.00%
2021/08/19	2	63.10	2	62.20	62.20	0	9,304	0.00%
2021/08/18	18	62.16	16	60.70	65.10	2	9,425	0.02%
2021/08/17	4	60.98	3	60.40	60.20	1	9,477	0.01%
2021/08/13	0	0.00	2	66.20	65.90	-2	9,568	-0.02%
2021/08/12	1	68.30	1	68.70	68.70	0	9,562	0.00%
2021/08/11	1	66.10	6	66.52	67.10	-5	9,603	-0.05%
2021/08/10	6	68.72	4	69.20	67.80	2	9,591	0.02%
2021/08/09	7	72.63	2	73.00	71.50	5	9,631	0.05%
2021/08/06	7	75.34	5	75.76	75.50	2	9,759	0.02%
2021/08/05	1	79.10	0.1	79.10	79.00	0.9	9,761	0.01%
2021/08/04	1	80.60	1	80.50	80.50	0	9,918	0.00%
2021/08/03	5	80.80	4	79.95	80.30	1	10,005	0.01%
2021/07/30	1	81.60	20	81.11	79.00	-19	10,059	-0.19%
2021/07/29	15	80.99	0	0.00	81.20	15	10,060	0.15%
2021/07/28	7	81.67	14.1	78.48	81.20	-7.1	10,075	-0.07%
2021/07/27	2	86.45	1	84.20	84.10	1	10,188	0.01%
2021/07/26	12.2	89.68	4	87.83	88.30	8.2	10,177	0.08%
2021/07/23	9	91.42	9	91.28	88.70	0	10,103	0.00%
2021/07/22	12	93.39	26.8	94.39	92.50	-14.8	10,000	-0.15%
2021/07/21	94	95.70	98	96.17	95.00	-4	9,907	-0.04%
2021/07/20	15	98.56	11.5	98.36	95.80	3.5	9,895	0.04%
2021/07/19	202.5	102.54	252.1	101.27	98.50	-49.6	9,787	-0.51%	大買/大賣/
2021/07/16	12	95.49	27.1	98.45	100.00	-15.1	9,392	-0.16%
2021/07/15	5.1	92.83	31	92.15	91.30	-25.9	9,134	-0.28%
2021/07/14	40	96.62	9.1	95.27	93.40	30.9	9,081	0.34%
2021/07/13	189.1	101.64	89	100.64	96.10	100.1	9,008	1.11%	大買/
2021/07/12	5	96.20	7	97.90	97.90	-2	8,618	-0.02%
2021/07/09	15	90.29	17	89.91	89.00	-2	8,677	-0.02%
2021/07/08	4	87.40	5	87.68	86.90	-1	8,649	-0.01%
2021/07/07	0	0.00	6	85.55	85.70	-6	8,669	-0.07%
2021/07/06	8	88.59	0	0.00	85.70	8	8,801	0.09%
2021/07/05	1	89.00	2	87.85	87.10	-1	9,006	-0.01%
2021/07/02	1	84.00	0	0.00	84.10	1	8,899	0.01%
2021/07/01	1	84.20	1	82.20	82.20	0	8,914	0.00%
2021/06/29	4	85.78	8	84.69	83.30	-4	9,120	-0.04%
2021/06/28	1	86.80	4	86.45	86.40	-3	9,121	-0.03%
2021/06/25	1	84.10	4	87.70	86.10	-3	9,090	-0.03%
2021/06/24	3	84.47	0	0.00	84.30	3	9,049	0.03%
2021/06/23	3	82.60	0	0.00	82.40	3	9,210	0.03%
2021/06/22	5	82.36	9	83.22	81.00	-4	9,240	-0.04%
2021/06/21	6	86.38	9	88.01	84.80	-3	9,265	-0.03%
2021/06/18	6	92.07	10.2	91.14	91.60	-4.2	9,368	-0.05%
2021/06/17	1.1	87.82	1.5	86.76	88.80	-0.4	9,388	0.00%
2021/06/16	5	88.00	7	87.09	86.40	-2	9,440	-0.02%
2021/06/15	4.2	86.87	5	86.22	86.50	-0.8	9,906	-0.01%
2021/06/11	22.5	88.09	18.1	87.93	86.60	4.5	9,953	0.04%
2021/06/10	20.1	85.05	10	84.80	84.50	10.1	9,800	0.10%
2021/06/09	8	83.89	6	84.32	83.20	2	9,889	0.02%
2021/06/08	0	0.00	1	82.00	81.80	-1	10,424	-0.01%
2021/06/07	1	82.50	2	81.80	81.60	-1	10,638	-0.01%
2021/06/04	12	84.88	8	84.26	85.20	4	10,690	0.04%
2021/06/03	2	82.65	0	0.00	82.50	2	10,817	0.02%
2021/06/02	12	83.18	12	84.45	81.90	0	11,023	0.00%
2021/06/01	13	85.84	7	85.36	86.30	6	11,140	0.05%
2021/05/31	8	85.25	16	84.35	83.80	-8	11,201	-0.07%
2021/05/28	34	87.79	32	87.27	85.90	2	11,671	0.02%
2021/05/27	31	83.55	23	83.73	84.60	8	11,844	0.07%
2021/05/26	10	78.62	10	81.00	81.00	0	11,483	0.00%
2021/05/25	3	74.70	23	73.60	73.70	-20	11,897	-0.17%
2021/05/24	23	72.70	0	0.00	70.70	23	12,276	0.19%
2021/05/20	0	0.00	1	69.50	67.50	-1	13,123	-0.01%
2021/05/19	5	68.20	5	67.90	69.20	0	13,468	0.00%
2021/05/18	3	68.80	3	66.97	68.10	0	13,700	0.00%
2021/05/17	6	64.50	5	64.28	63.90	1	13,799	0.01%
2021/05/14	4	71.03	0	0.00	66.00	4	13,757	0.03%
2021/05/13	6	66.95	17	67.87	69.90	-11	13,805	-0.08%
2021/05/12	8	66.96	7	68.94	63.60	1	14,505	0.01%
2021/05/10	1	77.60	0	0.00	77.10	1	14,787	0.01%
2021/05/07	1	75.30	0	0.00	79.40	1	15,081	0.01%
2021/05/06	0	0.00	1	76.50	74.00	-1	15,330	-0.01%
2021/05/05	0	0.00	7	77.30	75.20	-7	15,604	-0.04%
2021/05/04	2	79.30	25	75.47	78.80	-23	15,754	-0.15%
2021/05/03	1	79.50	1	79.00	76.10	0	15,681	0.00%
2021/04/27	0	0.00	1	85.30	84.00	-1	16,273	-0.01%
2021/04/26	11	88.15	1	84.50	87.50	10	16,581	0.06%
2021/04/23	1	84.70	0	0.00	83.90	1	16,754	0.01%
2021/04/22	13	85.28	28	85.85	83.00	-15	17,405	-0.09%
2021/04/21	6	88.60	8	88.25	87.20	-2	17,753	-0.01%
2021/04/20	5	92.70	6	92.57	90.50	-1	17,814	-0.01%
2021/04/19	14	92.65	2	90.00	90.30	12	18,127	0.07%
2021/04/16	4	93.78	4	92.55	91.90	0	18,408	0.00%
2021/04/15	9	94.13	15	93.83	94.20	-6	18,718	-0.03%
2021/04/14	15	97.13	72	94.89	96.00	-57	18,901	-0.30%
2021/04/13	11	105.05	21	107.95	103.50	-10	18,846	-0.05%
2021/04/12	29	112.53	15	113.00	110.00	14	18,901	0.07%
2021/04/09	20	114.63	20	115.45	112.00	0	19,036	0.00%
2021/04/08	3	108.17	0.5	108.00	107.00	2.6	18,952	0.01%
2021/04/07	5	107.90	2.1	108.01	107.50	3	19,268	0.02%
2021/04/06	9	108.00	10	108.75	108.00	-1	19,694	-0.01%
2021/04/01	6	107.92	8	110.00	107.00	-2	20,155	-0.01%
2021/03/31	4	106.50	6	106.92	104.50	-2	20,649	-0.01%
2021/03/30	7	108.36	7	107.00	107.50	0	21,222	0.00%
2021/03/29	16	107.78	15.2	107.37	108.00	0.9	21,444	0.00%
2021/03/26	9.2	107.89	17	108.35	107.00	-7.9	21,382	-0.04%
2021/03/25	19	99.90	17	100.26	100.00	2	21,182	0.01%
2021/03/24	11	100.59	9	100.44	101.00	2	21,119	0.01%
2021/03/23	126	103.47	131	102.98	101.00	-5	21,027	-0.02%	大買/大賣/
2021/03/22	81	108.44	76	104.32	103.50	5	20,783	0.02%
2021/03/19	0	0.00	5	115.20	114.00	-5	20,584	-0.02%
2021/03/18	23	119.61	29	122.02	118.50	-6	20,480	-0.03%
2021/03/17	10.5	115.97	11	116.64	118.00	-0.5	19,998	0.00%
2021/03/16	27	117.02	25	116.44	116.00	2	19,960	0.01%
2021/03/15	138	116.28	146	116.21	117.00	-8	19,903	-0.04%	大買/大賣/
2021/03/12	292	117.25	295	116.91	113.00	-3	19,942	-0.02%	大買/大賣/
2021/03/11	4	111.63	6	113.00	115.50	-2	19,330	-0.01%
2021/03/10	72	109.49	73	105.38	105.00	-1	19,269	-0.01%
2021/03/09	127	106.86	113	105.71	106.50	14	19,205	0.07%	大買/大賣/
2021/03/08	183	111.10	180	110.18	107.00	3	19,017	0.02%	大買/大賣/
2021/03/05	89	115.85	96	115.76	113.00	-7	18,799	-0.04%
2021/03/04	156	118.29	145	117.59	115.50	11	18,627	0.06%	大買/大賣/
2021/03/03	74	118.57	79	118.49	118.00	-5	18,555	-0.03%
2021/03/02	96	116.37	98	114.92	114.00	-2	18,030	-0.01%
2021/02/26	35	107.67	136	106.01	112.00	-101	17,564	-0.58%	大賣/鉅額交易
2021/02/25	224	121.93	104	116.55	110.00	120	17,182	0.70%	大買/大賣/鉅額交易
2021/02/24	184	118.31	35	119.27	118.00	149	16,633	0.90%	大買/鉅額交易
2021/02/23	197	115.06	183	115.35	113.00	14	16,140	0.09%	大買/大賣/
2021/02/22	8	108.38	12	109.38	112.00	-4	15,357	-0.03%
2021/02/19	22	98.16	14	95.61	102.00	8	15,764	0.05%
2021/02/18	17	92.42	26	93.12	92.80	-9	15,649	-0.06%
2021/02/17	15	90.66	1	91.90	89.50	14	15,442	0.09%
2021/02/05	5	86.58	5	87.24	86.40	0	15,247	0.00%
2021/02/04	20	85.64	20	87.26	86.30	0	15,177	0.00%
2021/02/03	161	91.12	151	88.76	87.20	10	14,961	0.07%	大買/大賣/
2021/02/02	11	86.77	21	84.15	88.10	-10	14,226	-0.07%
2021/02/01	16	81.10	7	81.63	80.10	9	14,127	0.06%
2021/01/29	112	88.20	108	84.82	84.20	4	14,018	0.03%	大買/大賣/
2021/01/28	64	86.80	68	87.31	87.10	-4	13,745	-0.03%
2021/01/27	28	87.79	23.1	87.22	87.90	4.9	13,433	0.04%
2021/01/26	88	85.61	88	83.15	83.10	0	13,111	0.00%
2021/01/25	83	88.17	89	84.69	84.60	-6	12,913	-0.05%
2021/01/22	83	84.12	88	87.80	88.60	-5	12,828	-0.04%
2021/01/21	62	84.65	53	84.52	84.50	9	12,721	0.07%
2021/01/20	72	88.43	76	85.77	85.10	-4	12,554	-0.03%
2021/01/19	17	94.64	17	94.36	91.30	0	12,273	0.00%
2021/01/18	83	91.50	87	91.74	91.60	-4	11,924	-0.03%
2021/01/15	108	97.46	106	95.89	94.90	2	11,660	0.02%	大買/大賣/
2021/01/14	101	87.61	96	92.49	92.80	5	10,947	0.05%	大買/
2021/01/13	2	84.45	14	84.41	84.40	-12	10,528	-0.11%
2021/01/12	114	86.69	118	83.99	83.60	-4	10,422	-0.04%	大買/大賣/
2021/01/11	107	86.70	120	85.13	84.70	-13	10,112	-0.13%	大買/大賣/
2021/01/08	102	82.79	104	86.13	87.10	-2	9,805	-0.02%	大買/大賣/
2021/01/07	94	73.74	95	78.87	79.20	-1	9,445	-0.01%
2021/01/06	10	72.47	5	71.22	72.00	5	9,446	0.05%
2021/01/05	98	75.49	101	74.02	74.00	-3	9,468	-0.03%	大賣/
2021/01/04	111	75.63	102	74.26	74.20	9	9,490	0.09%	大買/大賣/
2020/12/31	3	72.83	2	73.20	73.60	1	9,643	0.01%
2020/12/30	104	73.87	108	71.56	71.50	-4	9,626	-0.04%	大買/大賣/
2020/12/29	125	72.44	133	70.05	69.70	-8	9,365	-0.09%	大買/大賣/
2020/12/28	108	71.74	109	70.88	70.80	-1	8,956	-0.01%	大買/大賣/
2020/12/25	119	67.85	140	69.78	70.50	-21	8,574	-0.24%	大買/大賣/
2020/12/24	35	61.23	19	62.05	64.10	16	7,970	0.20%
2020/12/23	63	55.91	11	57.90	58.30	52	7,420	0.70%
2020/12/22	7	53.33	10	53.22	53.00	-3	7,382	-0.04%
2020/12/21	9	51.97	18	51.39	51.90	-9	7,460	-0.12%
2020/12/18	0	0.00	1	52.80	52.80	-1	7,637	-0.01%
2020/12/17	1	52.00	0	0.00	52.80	1	8,016	0.01%
2020/12/16	4	52.75	4	53.00	53.00	0	8,322	0.00%
2020/12/15	4	53.93	0	0.00	52.00	4	8,380	0.05%
2020/12/14	4	55.15	43	55.31	55.40	-39	8,349	-0.47%
2020/12/11	5	53.82	0	0.00	53.90	5	8,400	0.06%
2020/12/10	38	56.12	10	56.55	55.60	28	8,372	0.33%
2020/12/09	10	56.27	13	56.20	56.60	-3	8,313	-0.04%
2020/12/08	11	56.61	27	56.31	55.30	-16	8,172	-0.20%
2020/12/07	17	53.71	0	0.00	54.50	17	7,951	0.21%
2020/12/04	12	55.15	20	56.35	54.50	-8	7,924	-0.10%
2020/12/03	8	55.41	9	54.68	53.80	-1	7,786	-0.01%
2020/12/02	6	54.22	2	53.90	53.80	4	7,789	0.05%
2020/12/01	6	54.07	7	54.33	55.10	-1	8,092	-0.01%
2020/11/30	26	55.33	8	54.95	54.40	18	8,325	0.22%
2020/11/27	51	55.20	35	54.52	53.90	16	8,427	0.19%
2020/11/26	1	51.20	4	51.33	52.90	-3	8,274	-0.04%
2020/11/25	0	0.00	3	50.37	50.30	-3	8,477	-0.04%
2020/11/24	8	50.93	3	52.30	50.40	5	8,549	0.06%
2020/11/23	0	0.00	4	51.60	52.10	-4	8,561	-0.05%
2020/11/20	8	51.54	3	52.50	51.00	5	8,526	0.06%
2020/11/19	11	52.52	2	52.35	52.50	9	8,496	0.11%
2020/11/18	19	54.88	40.1	53.08	52.10	-21.1	8,386	-0.25%
2020/11/17	27	52.56	8	54.09	54.20	19	7,877	0.24%
2020/11/16	5	50.06	17	49.40	51.00	-12	7,621	-0.16%
2020/11/12	8	48.05	0	0.00	47.30	8	7,492	0.11%
2020/11/11	2	49.35	0	0.00	48.70	2	7,428	0.03%
2020/11/10	6	48.87	20	49.44	49.50	-14	7,347	-0.19%
2020/11/09	26	51.68	17	51.93	51.40	9	7,263	0.12%
2020/11/06	9	49.22	1	49.20	48.65	8	7,013	0.11%
2020/11/05	8	47.13	0	0.00	47.65	8	6,888	0.12%
2020/11/04	0	0.00	7	47.06	47.30	-7	6,844	-0.10%
2020/11/02	1	44.50	36	44.83	44.90	-35	6,882	-0.51%
2020/10/30	2	46.28	0	0.00	45.50	2	6,853	0.03%
2020/10/29	22	46.18	26	45.89	47.60	-4	6,799	-0.06%
2020/10/28	8	45.61	8	46.37	45.05	0	6,708	0.00%
2020/10/27	11	46.15	37	46.37	46.00	-26	6,634	-0.39%
2020/10/26	6	48.28	1.1	48.36	47.70	4.9	6,556	0.07%
2020/10/23	1	48.75	1	49.35	48.50	0	6,531	0.00%
2020/10/22	4	48.26	0	0.00	48.15	4	6,510	0.06%
2020/10/21	3	48.67	0	0.00	48.70	3	6,472	0.05%
2020/10/20	17	50.02	1	50.40	49.25	16	6,427	0.25%
2020/10/19	6	49.72	3	49.63	49.05	3	6,365	0.05%
2020/10/16	28	49.41	22	48.62	48.00	6	6,293	0.10%
2020/10/15	23	50.92	31	51.00	50.40	-8	6,195	-0.13%
2020/10/14	19.1	51.40	21	52.02	52.00	-1.9	6,099	-0.03%
2020/10/13	38	49.69	4	50.09	51.50	34	5,780	0.59%
2020/10/12	37	49.04	88	48.62	48.55	-51	5,573	-0.92%
2020/10/08	71	50.82	48	49.40	49.45	23	5,396	0.43%
2020/10/07	17	48.22	5	47.72	48.55	12	4,935	0.24%
2020/10/06	19	46.44	11	46.60	46.35	8	4,719	0.17%
2020/10/05	20	45.93	0	0.00	46.30	20	4,621	0.43%
2020/09/30	56	45.41	47	45.03	44.20	9	4,573	0.20%
2020/09/29	4	43.80	9	44.15	43.30	-5	4,418	-0.11%
2020/09/28	5	43.13	6	43.90	43.95	-1	4,415	-0.02%
2020/09/25	21	43.16	21	43.22	44.00	0	4,353	0.00%
2020/09/24	4	45.48	5	45.04	45.20	-1	4,132	-0.02%
2020/09/23	2	46.45	93	46.17	46.00	-91	3,997	-2.28%
2020/09/22	67	47.61	31	47.89	47.70	36	3,814	0.94%
2020/09/21	56	46.28	74	45.39	46.60	-18	3,415	-0.53%
2020/09/18	5	45.70	21	44.93	45.20	-16	3,080	-0.52%
2020/09/17	21	44.24	5	45.27	44.35	16	3,014	0.53%
2020/09/16	19	44.05	5	43.09	44.30	14	2,971	0.47%
2020/09/15	2	40.95	0	0.00	41.85	2	2,875	0.07%
2020/09/11	1	40.60	61	39.34	39.30	-60	2,882	-2.08%
2020/09/10	12	40.05	1	41.00	40.50	11	2,876	0.38%
2020/09/09	21	39.54	62	38.95	40.25	-41	2,857	-1.43%
2020/09/08	9	40.16	39	38.81	38.95	-30	2,816	-1.07%
2020/09/07	23	41.31	140	40.30	39.60	-117	2,767	-4.23%	大賣/鉅額交易
2020/09/04	80	42.21	39	41.90	43.20	41	2,662	1.54%
2020/09/03	41	41.27	32	40.59	40.55	9	2,291	0.39%
2020/09/02	11	39.00	13	39.03	40.25	-2	1,989	-0.10%
2020/09/01	44	36.00	5	36.14	36.60	39	1,778	2.19%
2020/08/31	45	34.49	31	33.66	35.25	14	1,679	0.83%
2020/08/28	176	31.90	75	31.78	33.55	101	1,393	7.25%	大買/鉅額交易
2020/08/27	54	30.00	0	0.00	30.50	54	1,286	4.20%
2020/08/26	5	29.27	1	29.20	29.50	4	1,219	0.33%
2020/08/25	36	29.08	0	0.00	29.20	36	1,189	3.03%
2020/08/24	0	0.00	47	26.83	27.80	-47	1,139	-4.13%
2020/08/21	25	27.07	0	0.00	27.50	25	1,141	2.19%
2020/08/20	0	0.00	32	25.11	25.50	-32	1,126	-2.84%
2020/08/19	60	26.87	0	0.00	26.70	60	1,101	5.45%
2020/08/18	0	0.00	14	27.64	27.00	-14	1,091	-1.28%
2020/08/17	4	26.18	0	0.00	26.50	4	1,059	0.38%
2020/08/14	17	26.11	4	26.65	26.20	13	1,070	1.21%
2020/08/13	2	25.38	2	26.38	26.00	0	1,054	0.00%
2020/08/12	1	25.10	3	25.17	25.35	-2	1,017	-0.20%
2020/08/11	1	25.75	0	0.00	25.15	1	1,013	0.10%
2020/08/10	1	25.85	1	25.80	25.65	0	1,008	0.00%
2020/08/07	20	26.93	17	26.32	26.95	3	991	0.30%
2020/08/06	2	25.05	3	24.85	26.10	-1	909	-0.11%
2020/08/04	1	23.50	0	0.00	23.80	1	870	0.11%
2020/08/03	3	23.30	0	0.00	23.20	3	868	0.35%
2020/07/27	0	0.00	1	22.30	22.10	-1	864	-0.12%
2020/07/22	1	23.45	0	0.00	23.60	1	857	0.12%
2020/07/15	5	23.35	0	0.00	23.25	5	849	0.59%
2020/07/14	1	23.40	0	0.00	23.40	1	847	0.12%
2020/07/09	0	0.00	1	25.75	25.00	-1	839	-0.12%
2020/07/08	0	0.00	1	25.30	25.45	-1	820	-0.12%
2020/07/06	28	23.78	53	23.76	24.00	-25	742	-3.37%
2020/07/03	34	23.46	2	23.50	23.30	32	736	4.34%
2020/07/02	4	23.44	0	0.00	23.25	4	729	0.55%
2020/06/24	3	22.65	3	23.25	22.65	0	712	0.00%
2020/06/23	1	22.65	1	22.75	23.00	0	702	0.00%
2020/06/22	0	0.00	4	23.25	22.80	-4	706	-0.57%
2020/06/19	1	23.55	0	0.00	23.40	1	702	0.14%
2020/06/18	5	24.04	1	23.75	23.70	4	689	0.58%
2020/06/17	1	22.05	1	22.95	22.95	0	614	0.00%
2020/06/16	1	20.45	5	20.90	20.90	-4	605	-0.66%
2020/06/10	10	19.95	0	0.00	19.80	10	641	1.56%
2020/06/04	2	20.05	1	20.20	19.70	1	670	0.15%
2020/06/01	3	19.78	0	0.00	19.50	3	640	0.47%
2020/05/28	0	0.00	1	20.10	19.50	-1	635	-0.16%
2020/05/27	0	0.00	2	19.50	19.80	-2	595	-0.34%
2020/05/12	1	18.40	0	0.00	18.40	1	551	0.18%
2020/04/30	0.1	18.45	0	0.00	18.45	0.1	524	0.02%
2020/04/29	0	0.00	1	18.05	18.05	-1	538	-0.19%
2020/04/17	0	0.00	2	19.03	18.60	-2	540	-0.37%
2020/04/15	2	18.65	1	18.50	18.60	1	534	0.19%
2020/04/10	0	0.00	28	17.67	17.95	-28	534	-5.24%
2020/04/09	9	17.80	0	0.00	18.00	9	546	1.65%
2020/04/07	0	0.00	44	17.02	17.25	-44	554	-7.94%
2020/03/26	2	16.05	0	0.00	15.95	2	565	0.35%
2020/03/20	3	12.80	0	0.00	13.35	3	569	0.53%
2020/03/18	5	13.96	0	0.00	13.50	5	549	0.91%
2020/03/17	2	14.40	0	0.00	13.95	2	535	0.37%
2020/03/16	0	0.00	3	16.03	15.40	-3	516	-0.58%
2020/03/13	1	17.10	10	17.05	17.10	-9	494	-1.82%
2020/03/12	1	19.00	158	18.90	18.90	-157	479	-32.76%	大賣/鉅額交易
2020/03/11	0	0.00	2	20.98	20.95	-2	469	-0.43%
2020/03/10	1	20.10	0	0.00	20.40	1	467	0.21%
2020/03/09	9	20.94	0	0.00	20.50	9	461	1.95%
2020/02/24	1	23.95	0	0.00	23.90	1	469	0.21%
2020/02/20	2	24.78	3	25.03	24.60	-1	492	-0.20%
2020/02/18	4	24.95	0	0.00	25.00	4	530	0.75%
2020/02/17	0	0.00	1	24.30	24.20	-1	525	-0.19%
2020/02/14	1	23.80	0	0.00	23.80	1	532	0.19%
2020/02/07	9	23.25	0	0.00	23.15	9	589	1.53%
2020/02/06	2	23.35	0	0.00	23.75	2	591	0.34%
2020/02/03	8	22.41	101	21.95	22.05	-93	630	-14.75%	大賣/
2020/01/31	18	24.38	5	24.50	24.35	13	615	2.11%
2020/01/30	1	24.50	0	0.00	24.50	1	611	0.16%
2020/01/14	1	26.85	3	26.65	26.80	-2	623	-0.32%
2020/01/13	0	0.00	1	26.60	26.60	-1	622	-0.16%
2020/01/07	1	26.85	0	0.00	27.05	1	639	0.16%
2020/01/06	2	27.43	0	0.00	27.20	2	639	0.31%
2020/01/03	5	28.35	1	28.35	28.45	4	636	0.63%
2020/01/02	26	28.83	0	0.00	28.90	26	626	4.15%
2019/12/31	68	28.36	30	28.35	28.40	38	614	6.19%
2019/12/30	34	27.53	2	27.58	28.30	32	603	5.30%
2019/12/27	3	27.20	2	27.23	27.25	1	589	0.17%
2019/12/26	5	27.34	1	27.25	27.20	4	587	0.68%
2019/12/25	0	0.00	2	27.03	27.15	-2	578	-0.35%
2019/12/24	8	26.64	0	0.00	26.70	8	579	1.38%
2019/12/23	14	27.05	6	26.83	26.70	8	580	1.38%
2019/12/20	12	26.43	1	26.45	26.60	11	570	1.93%
2019/12/19	15	27.22	0	0.00	26.75	15	567	2.65%
2019/12/18	2	26.65	0	0.00	26.55	2	551	0.36%
2019/12/17	20	26.45	1	26.50	26.70	19	544	3.49%
2019/12/16	59	25.74	0	0.00	25.95	59	527	11.18%
2019/12/13	23	25.14	1	25.05	25.00	22	518	4.24%
2019/12/12	11	25.41	0	0.00	25.30	11	514	2.14%
2019/12/11	5	25.15	0	0.00	25.15	5	511	0.98%
2019/12/10	3	25.35	0	0.00	25.70	3	507	0.59%
2019/12/09	1	25.50	35	25.50	25.50	-34	509	-6.67%
2019/12/06	0	0.00	1	25.65	25.70	-1	510	-0.20%
2019/12/04	10	24.93	0	0.00	24.90	10	506	1.97%
2019/11/29	15	25.14	0	0.00	25.00	15	498	3.01%
2019/11/28	9	25.36	0	0.00	25.10	9	498	1.81%
2019/11/27	3	25.35	0	0.00	25.30	3	499	0.60%
2019/11/26	0	0.00	26	25.60	25.55	-26	499	-5.21%
2019/11/22	3	25.15	1	25.20	25.10	2	498	0.40%
2019/11/21	4	24.70	0	0.00	25.10	4	499	0.80%
2019/11/20	20	24.93	0	0.00	24.85	20	504	3.97%
2019/11/11	4	26.73	0	0.00	26.65	4	430	0.93%
2019/11/08	0	0.00	3	28.05	27.95	-3	416	-0.72%
2019/11/07	20	28.05	0	0.00	28.05	20	419	4.76%
2019/11/05	0	0.00	6	28.86	28.70	-6	418	-1.44%
2019/11/04	0	0.00	14	28.75	28.95	-14	422	-3.31%
2019/10/31	1	29.85	0	0.00	29.85	1	402	0.25%
2019/10/24	2	29.03	1	29.05	29.50	1	405	0.25%
2019/10/16	1	28.30	0	0.00	28.30	1	464	0.22%
2019/10/15	0	0.00	2	28.90	28.80	-2	575	-0.35%
2019/10/08	0	0.00	1	29.90	29.70	-1	581	-0.17%
2019/09/25	0	0.00	6	30.20	30.15	-6	735	-0.82%
2019/09/23	2	30.95	2	30.80	30.70	0	779	0.00%
2019/09/20	4	30.70	0	0.00	30.70	4	805	0.50%
2019/09/19	1	31.05	0	0.00	30.60	1	806	0.12%
2019/09/16	0	0.00	5	30.70	30.55	-5	818	-0.61%
2019/09/12	5	31.15	0	0.00	30.80	5	827	0.60%
2019/09/10	0	0.00	1	30.50	30.60	-1	832	-0.12%
2019/09/09	0	0.00	9	30.84	30.95	-9	830	-1.08%
2019/09/06	3	31.87	1	31.70	31.70	2	829	0.24%
2019/08/30	1	31.60	1	31.45	31.35	0	863	0.00%
2019/08/28	0	0.00	1	31.20	31.25	-1	864	-0.12%
2019/08/27	1	31.25	0	0.00	30.90	1	863	0.12%
2019/08/26	0	0.00	1	30.80	30.80	-1	869	-0.12%
2019/08/23	1	32.25	0	0.00	31.85	1	865	0.12%
2019/08/22	7	32.23	1	31.80	32.10	6	859	0.70%
2019/08/21	0	0.00	2	31.50	31.45	-2	852	-0.23%
2019/08/20	0	0.00	4	31.50	31.50	-4	851	-0.47%
2019/08/16	2	30.93	5	31.02	31.75	-3	855	-0.35%
2019/08/15	3	30.45	2	30.10	30.35	1	850	0.12%
2019/08/13	0	0.00	4	30.50	30.30	-4	851	-0.47%
2019/08/12	6	30.98	2	30.93	31.00	4	858	0.47%
2019/08/08	0	0.00	4	30.78	30.80	-4	860	-0.46%
2019/08/07	3	30.85	7	30.81	30.40	-4	860	-0.46%
2019/08/06	2	30.10	0	0.00	30.80	2	867	0.23%
2019/08/05	1	30.80	1	31.05	30.95	0	869	0.00%
2019/08/02	3	31.17	11	31.20	31.35	-8	878	-0.91%
2019/07/31	2	33.03	0	0.00	32.95	2	884	0.23%
2019/07/30	1	32.80	6	33.04	32.80	-5	886	-0.56%
2019/07/29	3	34.28	0	0.00	33.90	3	880	0.34%
2019/07/26	2	33.93	0	0.00	34.00	2	891	0.22%
2019/07/25	1	34.20	1	34.20	34.20	0	894	0.00%
2019/07/24	2	33.95	0	0.00	33.80	2	898	0.22%
2019/07/23	6	34.37	0	0.00	34.15	6	906	0.66%
2019/07/19	1	34.40	1	34.50	34.30	0	899	0.00%
2019/07/18	2	34.73	0	0.00	34.15	2	894	0.22%
2019/07/17	2	34.95	11	34.92	35.30	-9	850	-1.06%
2019/07/16	2	32.63	0	0.00	32.50	2	737	0.27%
2019/07/15	0	0.00	1	32.75	33.15	-1	734	-0.14%
2019/07/12	2	32.93	1	32.65	32.65	1	746	0.13%
2019/07/11	1	33.35	0	0.00	33.00	1	758	0.13%
2019/07/10	6	32.73	1	32.85	32.85	5	769	0.65%
2019/07/09	2	32.48	0	0.00	32.30	2	775	0.26%
2019/07/08	1	34.15	1	33.55	33.55	0	795	0.00%
2019/07/05	5	34.25	0	0.00	34.15	5	816	0.61%
2019/07/03	10	34.45	0	0.00	34.25	10	841	1.19%
2019/07/02	3	34.88	2	35.03	34.70	1	843	0.12%
2019/07/01	0	0.00	63	32.73	33.85	-63	759	-8.30%
2019/06/28	16	32.30	0	0.00	31.80	16	746	2.14%
2019/06/27	97	32.06	51	32.32	32.00	46	799	5.76%
2019/06/26	2	30.85	0	0.00	30.95	2	792	0.25%
2019/06/21	0	0.00	1	32.35	32.05	-1	1,052	-0.10%
2019/06/20	1	32.15	2	32.05	32.45	-1	1,079	-0.09%
2019/06/17	2	31.60	0	0.00	31.55	2	1,480	0.14%
2019/06/14	0	0.00	1	31.55	31.55	-1	1,525	-0.07%
2019/06/12	0	0.00	1	31.30	31.10	-1	1,548	-0.06%
2019/06/11	1	30.70	1	31.05	31.10	0	1,578	0.00%
2019/06/10	1	30.50	1	30.90	30.40	0	1,595	0.00%
2019/06/06	4	30.55	4	30.30	30.35	0	1,641	0.00%
2019/06/05	1	31.15	1	30.80	30.80	0	1,651	0.00%
2019/06/04	2	31.15	1	30.90	30.80	1	1,664	0.06%
2019/05/31	1	31.65	0	0.00	31.50	1	1,711	0.06%
2019/05/30	0	0.00	3	31.07	31.10	-3	1,782	-0.17%
2019/05/29	3	30.47	0	0.00	30.40	3	1,867	0.16%
2019/05/28	2	30.60	1	30.35	30.45	1	1,893	0.05%
2019/05/27	1	30.35	1	30.90	30.35	0	1,913	0.00%
2019/05/24	1	30.70	3	31.05	30.40	-2	1,961	-0.10%
2019/05/23	1	30.40	0	0.00	30.50	1	2,006	0.05%
2019/05/22	3	31.47	0	0.00	30.90	3	2,225	0.13%
2019/05/21	1	30.70	1	31.70	31.90	0	2,287	0.00%
2019/05/20	0	0.00	2	30.40	30.65	-2	2,319	-0.09%
2019/05/17	4	31.23	1	30.90	30.45	3	2,337	0.13%
2019/05/16	3	32.72	4	32.20	31.65	-1	2,348	-0.04%
2019/05/15	1	32.75	1	32.80	32.60	0	2,392	0.00%
2019/05/14	3	31.25	1	31.25	32.25	2	2,419	0.08%
2019/05/13	1	32.00	0	0.00	32.00	1	2,422	0.04%
2019/05/09	0	0.00	3	33.30	33.40	-3	2,425	-0.12%
2019/05/06	0	0.00	1	35.70	35.65	-1	2,453	-0.04%
2019/05/03	0	0.00	1	36.95	36.95	-1	2,450	-0.04%
2019/05/02	2	36.03	3	36.30	36.05	-1	2,442	-0.04%
2019/04/30	0	0.00	2	35.93	36.10	-2	2,451	-0.08%
2019/04/29	2	35.30	2	36.65	35.00	0	2,475	0.00%
2019/04/26	1	37.05	0	0.00	37.05	1	2,519	0.04%
2019/04/22	1	39.00	0	0.00	38.65	1	2,603	0.04%
2019/04/18	1	38.90	1	39.05	38.70	0	2,661	0.00%
2019/04/17	3	39.15	1	39.30	39.15	2	2,673	0.07%
2019/04/15	0	0.00	1	39.25	39.40	-1	2,648	-0.04%
2019/04/12	4	40.15	1	40.00	39.20	3	2,649	0.11%
2019/04/11	1	41.30	0	0.00	40.50	1	2,617	0.04%
2019/04/10	2	41.10	1	41.15	40.75	1	2,603	0.04%
2019/04/08	1	40.90	0	0.00	40.65	1	2,575	0.04%
2019/04/03	2	40.30	2	40.55	40.70	0	2,566	0.00%
2019/04/01	0	0.00	3	42.40	41.10	-3	2,534	-0.12%
2019/03/29	0	0.00	1	40.95	41.40	-1	2,477	-0.04%
2019/03/27	2	42.78	0	0.00	41.50	2	2,466	0.08%
2019/03/26	2	42.50	5	40.25	42.50	-3	2,344	-0.13%
2019/03/25	4	40.15	7	40.40	39.70	-3	2,251	-0.13%
2019/03/22	7	41.51	2	41.65	41.55	5	2,227	0.22%
2019/03/21	16	42.37	11	41.50	43.00	5	2,109	0.24%
2019/03/20	4	39.85	1	39.75	39.60	3	1,930	0.16%
2019/03/19	0	0.00	6	38.80	38.60	-6	1,883	-0.32%
2019/03/15	2	39.50	0	0.00	38.85	2	1,851	0.11%
2019/03/14	3	39.12	14	39.48	38.60	-11	1,857	-0.59%
2019/03/13	5	38.52	1	38.65	38.90	4	1,962	0.20%
2019/03/12	4	38.66	3	38.75	38.30	1	1,958	0.05%
2019/03/11	10	37.80	0	0.00	37.50	10	1,959	0.51%
2019/03/07	0	0.00	2	38.78	38.30	-2	2,140	-0.09%
2019/03/05	1	39.70	27	40.30	39.40	-26	2,190	-1.19%
2019/03/04	34	39.54	12	39.48	39.45	22	2,128	1.03%
2019/02/27	1	37.40	1	37.70	37.95	0	2,077	0.00%
2019/02/22	4	37.74	5	37.69	37.70	-1	2,233	-0.04%
2019/02/21	24	38.35	20	38.18	38.30	4	2,191	0.18%
2019/02/20	6	36.32	1	36.05	35.90	5	1,984	0.25%
2019/02/19	0	0.00	7	35.76	35.60	-7	1,931	-0.36%
2019/02/18	1	35.25	0	0.00	35.05	1	1,902	0.05%
2019/02/15	0	0.00	1	34.35	34.35	-1	1,891	-0.05%
2019/02/14	1	35.90	5	35.88	35.25	-4	1,885	-0.21%
2019/02/13	7	35.41	1	35.05	35.10	6	1,859	0.32%
2019/02/12	1	34.60	0	0.00	34.70	1	1,842	0.05%
2019/01/30	2	33.53	0	0.00	33.45	2	1,860	0.11%
2019/01/29	0	0.00	1	33.25	33.45	-1	1,936	-0.05%
2019/01/28	1	33.45	1	33.45	33.45	0	1,950	0.00%
2019/01/25	1	34.10	0	0.00	33.75	1	2,005	0.05%
2019/01/22	3	32.70	3	33.40	32.80	0	2,030	0.00%
2019/01/21	3	34.55	3	34.35	33.70	0	2,036	0.00%
2019/01/18	2	33.80	0	0.00	34.25	2	2,033	0.10%
2019/01/17	7	34.30	11	33.85	32.90	-4	2,008	-0.20%
2019/01/16	1	32.65	0	0.00	32.50	1	1,973	0.05%
2019/01/15	2	32.40	1	32.25	32.45	1	1,986	0.05%
2019/01/14	1	32.45	1	32.35	32.00	0	2,002	0.00%
2019/01/10	1	32.35	5	32.67	32.65	-4	1,995	-0.20%
2019/01/09	3	32.40	1	32.20	31.90	2	1,976	0.10%
2019/01/04	1	29.30	1	29.75	30.10	0	2,047	0.00%
2018/12/26	0	0.00	1	30.35	30.35	-1	2,217	-0.05%
2018/12/25	1	30.85	0	0.00	30.80	1	2,244	0.04%
2018/12/24	1	31.55	0	0.00	31.70	1	2,260	0.04%
2018/12/20	1	32.20	2	31.53	31.55	-1	2,361	-0.04%
2018/12/18	1	33.20	0	0.00	33.00	1	2,409	0.04%
2018/12/17	2	34.18	0	0.00	33.65	2	2,427	0.08%
2018/12/14	1	34.35	0	0.00	34.25	1	2,430	0.04%
2018/12/13	3	34.58	5	34.68	34.30	-2	2,430	-0.08%
2018/12/06	2	34.10	3	33.65	34.00	-1	2,422	-0.04%
2018/12/05	3	33.95	0	0.00	34.95	3	2,314	0.13%
2018/12/04	1	36.00	12	35.15	34.90	-11	2,353	-0.47%
2018/12/03	4	35.76	3	36.03	36.00	1	2,361	0.04%
2018/11/30	26	34.25	20	34.43	34.15	6	2,288	0.26%
2018/11/29	3	33.07	0	0.00	32.15	3	2,224	0.13%
2018/11/28	0	0.00	1	31.90	32.20	-1	2,249	-0.04%
2018/11/27	3	31.40	2	31.30	31.70	1	2,247	0.04%
2018/11/23	67	31.79	65	32.90	31.00	2	2,215	0.09%
2018/11/22	5	32.43	6	33.07	33.95	-1	2,064	-0.05%
2018/11/21	0	0.00	1	30.75	30.90	-1	2,004	-0.05%
2018/11/19	1	30.50	0	0.00	30.85	1	2,042	0.05%
2018/11/16	1	30.25	1	30.10	29.65	0	2,039	0.00%
2018/11/13	1	28.65	2	28.93	29.95	-1	2,074	-0.05%
2018/11/12	1	30.00	1	29.60	29.60	0	2,087	0.00%
2018/11/08	0	0.00	1	32.55	31.10	-1	2,188	-0.05%
2018/11/07	1	31.20	1	31.95	31.95	0	2,217	0.00%
2018/11/02	1	32.25	0	0.00	32.05	1	2,290	0.04%
2018/11/01	1	29.80	1	31.10	31.00	0	2,346	0.00%
2018/10/31	0	0.00	10	29.47	29.65	-10	2,376	-0.42%
2018/10/29	1	29.00	1	28.85	28.55	0	2,430	0.00%
2018/10/26	3	29.15	2	30.25	28.60	1	2,488	0.04%
2018/10/25	5	30.07	2	29.70	29.30	3	2,730	0.11%
2018/10/24	1	31.05	4	30.76	31.05	-3	2,742	-0.11%
2018/10/23	4	31.54	1	31.00	30.05	3	2,760	0.11%
2018/10/22	2	31.45	2	32.03	31.85	0	2,810	0.00%
2018/10/19	1	29.70	1	30.65	31.45	0	2,900	0.00%
2018/10/15	1	30.25	1	29.85	30.60	0	4,107	0.00%
2018/10/12	1	28.10	9	27.75	29.00	-8	4,199	-0.19%
2018/10/11	1	27.80	2	27.50	27.50	-1	4,191	-0.02%
2018/10/09	4	31.14	8	31.26	30.55	-4	4,204	-0.10%
2018/10/08	2	33.70	1	33.90	33.50	1	4,172	0.02%
2018/10/05	6	35.95	3	34.97	34.10	3	4,205	0.07%
2018/10/04	0	0.00	2	36.80	37.15	-2	4,294	-0.05%
2018/10/03	6	37.90	0	0.00	36.90	6	4,351	0.14%
2018/10/02	1	39.65	1	39.00	38.90	0	4,453	0.00%
2018/09/28	1	39.95	1	38.85	38.70	0	4,577	0.00%
2018/09/27	30	40.52	29	40.63	39.10	1	4,661	0.02%
2018/09/26	1	38.70	1	38.50	38.90	0	4,671	0.00%
2018/09/25	2	38.80	1	38.05	38.05	1	4,896	0.02%
2018/09/21	2	38.70	3	38.37	38.75	-1	4,916	-0.02%
2018/09/20	2	38.98	4	38.68	38.30	-2	5,004	-0.04%
2018/09/19	1	39.75	0	0.00	38.90	1	5,050	0.02%
2018/09/18	1	38.50	1	38.45	38.95	0	5,101	0.00%
2018/09/14	1	41.15	1	41.25	41.40	0	5,143	0.00%
2018/09/12	1	38.70	0	0.00	39.45	1	5,204	0.02%
2018/09/10	1	38.60	0	0.00	37.40	1	5,413	0.02%
2018/09/07	4	41.20	4	41.10	40.35	0	5,703	0.00%
2018/09/06	1	44.00	2	43.75	43.50	-1	6,145	-0.02%
2018/09/05	1	43.25	14	43.23	44.20	-13	6,697	-0.19%
2018/09/04	103	43.92	101	44.25	44.00	2	7,180	0.03%	大買/大賣/
2018/08/31	2	48.08	2	48.15	48.05	0	7,891	0.00%
2018/08/28	0	0.00	1	48.60	48.40	-1	8,334	-0.01%
2018/08/27	3	47.53	1	48.65	48.70	2	8,357	0.02%
2018/08/23	2	48.65	1	48.10	48.10	1	8,440	0.01%
2018/08/22	11	48.71	2	48.78	48.65	9	8,465	0.11%
2018/08/20	3	48.88	3	48.13	48.50	0	8,519	0.00%
2018/08/17	1	50.40	0	0.00	49.45	1	8,556	0.01%
2018/08/14	3	48.65	1	49.80	49.80	2	8,709	0.02%
2018/08/13	11	50.02	6	49.53	49.25	5	8,686	0.06%
2018/08/10	2	55.10	0	0.00	53.60	2	8,606	0.02%
2018/08/09	1	54.90	1	55.40	55.50	0	8,620	0.00%
2018/08/08	0	0.00	2	57.20	55.10	-2	8,672	-0.02%
2018/08/07	4	55.03	11	55.07	54.60	-7	8,582	-0.08%
2018/08/06	0	0.00	9	56.60	56.20	-9	8,556	-0.11%
2018/08/03	2	57.30	1	57.80	56.80	1	8,554	0.01%
2018/08/02	3	57.57	4	57.18	57.00	-1	8,524	-0.01%
2018/08/01	27	59.67	11	59.64	58.10	16	8,471	0.19%
2018/07/31	1	56.20	3	56.43	57.20	-2	8,210	-0.02%
2018/07/30	6	56.78	0	0.00	55.60	6	8,182	0.07%
2018/07/27	2	57.15	0	0.00	57.80	2	8,134	0.02%
2018/07/26	4	58.63	3	59.20	56.80	1	8,083	0.01%
2018/07/25	8	60.26	4	60.45	58.60	4	7,997	0.05%
2018/07/24	1	59.60	1	59.20	59.50	0	7,856	0.00%
2018/07/23	14	57.66	17	57.91	58.30	-3	7,649	-0.04%
2018/07/20	35	55.98	37	56.02	58.50	-2	7,184	-0.03%
2018/07/19	2	53.70	0	0.00	53.20	2	6,947	0.03%
2018/07/17	1	52.60	2	52.45	52.20	-1	6,907	-0.01%
2018/07/16	2	54.10	0	0.00	52.10	2	6,905	0.03%
2018/07/13	1	53.70	0	0.00	53.60	1	6,923	0.01%
2018/07/12	41	54.09	43	54.61	53.50	-2	6,954	-0.03%
2018/07/11	5	51.90	0	0.00	52.80	5	6,922	0.07%
2018/07/10	2	52.40	1	51.50	52.10	1	7,101	0.01%
2018/07/06	1	48.40	4	48.70	50.80	-3	7,327	-0.04%
2018/07/05	4	52.30	4	50.26	48.30	0	7,426	0.00%
2018/07/04	1	52.60	3	52.93	52.40	-2	7,514	-0.03%
2018/07/03	3	55.83	14	55.95	53.20	-11	7,434	-0.15%
2018/07/02	7	60.76	0	0.00	59.10	7	7,182	0.10%
2018/06/29	11	61.01	0	0.00	60.60	11	7,140	0.15%
2018/06/28	1	56.30	0	0.00	56.00	1	7,028	0.01%
2018/06/27	4	56.10	0	0.00	55.80	4	6,982	0.06%
2018/06/26	1	57.00	1	57.50	57.80	0	6,956	0.00%
2018/06/25	0	0.00	1	58.50	56.50	-1	6,934	-0.01%
2018/06/22	1	58.50	7	58.71	58.10	-6	6,913	-0.09%
2018/06/21	4	60.33	2	60.60	59.90	2	6,876	0.03%
2018/06/20	3	61.00	5	58.22	58.80	-2	6,826	-0.03%
2018/06/19	4	63.08	9	63.81	62.30	-5	6,705	-0.07%
2018/06/15	18	69.62	10	69.50	67.00	8	6,598	0.12%
2018/06/14	44	69.93	26	69.53	70.00	18	6,259	0.29%
2018/06/13	20	69.22	34.2	69.53	70.90	-14.2	5,770	-0.25%
2018/06/12	25	62.82	27	63.21	64.50	-2	5,218	-0.04%
2018/06/11	7	58.67	11	58.60	58.70	-4	4,735	-0.08%
2018/06/08	358	53.26	386	53.21	53.40	-28	4,502	-0.62%	大買/大賣/
2018/06/07	3	49.50	0	0.00	48.60	3	3,931	0.08%
2018/06/06	53	50.85	33	50.01	49.40	20	3,884	0.51%
2018/06/05	12	48.83	15	49.56	49.75	-3	3,745	-0.08%
2018/06/04	16	48.02	3	48.23	48.00	13	3,531	0.37%
2018/06/01	1	48.10	1	47.85	47.80	0	3,518	0.00%
2018/05/31	47	48.63	43	48.93	48.15	4	3,505	0.11%
2018/05/30	0	0.00	2	45.90	45.80	-2	3,437	-0.06%
2018/05/29	0	0.00	1	46.50	46.75	-1	3,440	-0.03%
2018/05/28	1	47.60	1	48.25	46.95	0	3,490	0.00%
2018/05/25	1	47.55	2	49.25	47.60	-1	3,710	-0.03%
2018/05/24	5	47.75	8	48.18	48.40	-3	3,691	-0.08%
2018/05/23	4	47.90	2	46.85	46.75	2	3,718	0.05%
2018/05/22	13	45.85	12	47.24	47.10	1	3,657	0.03%
2018/05/21	7	44.95	5	45.03	44.90	2	3,561	0.06%
2018/05/17	3	44.92	1	45.60	44.30	2	3,566	0.06%
2018/05/16	3	44.15	7	44.37	43.85	-4	3,523	-0.11%
2018/05/14	4	42.50	0	0.00	43.50	4	3,480	0.11%
2018/05/11	0	0.00	4	41.84	41.75	-4	3,471	-0.12%
2018/05/09	0	0.00	1	41.70	41.50	-1	3,474	-0.03%
2018/05/04	7	40.66	0	0.00	40.80	7	3,644	0.19%
2018/04/30	7	42.69	5	42.60	42.80	2	3,813	0.05%
2018/04/27	2	41.00	200	40.92	42.30	-198	3,803	-5.21%	大賣/鉅額交易
2018/04/26	8	43.36	6	41.80	40.50	2	3,795	0.05%
2018/04/25	6	43.99	0	0.00	43.65	6	3,729	0.16%
2018/04/24	2	44.55	1	44.05	44.05	1	3,707	0.03%
2018/04/23	1	45.85	0	0.00	46.10	1	3,723	0.03%
2018/04/20	3	48.13	17	48.25	48.00	-14	3,673	-0.38%
2018/04/19	7	47.66	7	47.71	47.60	0	3,692	0.00%
2018/04/18	4	47.83	4	48.90	47.55	0	3,676	0.00%
2018/04/17	5	50.44	8	49.77	48.85	-3	3,588	-0.08%
2018/04/16	206	52.94	23	52.69	51.70	183	3,490	5.24%	大買/鉅額交易
2018/04/13	19	50.63	1	50.40	49.40	18	3,247	0.55%
2018/04/12	90	48.95	86	49.14	50.20	4	3,112	0.13%
2018/04/11	61	48.18	58	48.35	47.15	3	2,850	0.11%
2018/04/10	47	47.58	47	47.74	46.10	0	2,660	0.00%
2018/04/09	0	0.00	2	44.20	44.70	-2	2,465	-0.08%
2018/04/03	2	44.55	0	0.00	44.40	2	2,467	0.08%
2018/03/30	2	43.75	1	43.60	43.95	1	2,461	0.04%
2018/03/29	1	45.00	1	44.65	44.55	0	2,464	0.00%
2018/03/28	2	44.35	2	44.20	44.20	0	2,437	0.00%
2018/03/26	0	0.00	1	42.60	42.55	-1	2,445	-0.04%
2018/03/23	0	0.00	2	42.05	42.20	-2	2,437	-0.08%
2018/03/22	2	43.90	0	0.00	43.25	2	2,426	0.08%
2018/03/15	5	44.80	5	44.73	44.25	0	2,414	0.00%
2018/03/13	0	0.00	2	44.15	44.05	-2	2,437	-0.08%
2018/03/12	1	44.20	0	0.00	43.90	1	2,462	0.04%
2018/03/09	3	44.60	0	0.00	43.60	3	2,472	0.12%
2018/03/06	0	0.00	3	44.70	43.90	-3	2,475	-0.12%
2018/03/05	1	45.45	2	45.58	43.90	-1	2,490	-0.04%
2018/03/02	2	45.25	0	0.00	44.80	2	2,467	0.08%
2018/03/01	0	0.00	4	45.69	45.90	-4	2,443	-0.16%
2018/02/27	27	47.29	26	47.60	46.35	1	2,384	0.04%
2018/02/26	0	0.00	9	44.30	44.75	-9	2,139	-0.42%
2018/02/23	3	44.27	12	44.30	43.90	-9	2,108	-0.43%
2018/02/12	0	0.00	1	40.70	40.40	-1	2,059	-0.05%
2018/02/09	8	40.16	0	0.00	40.50	8	2,120	0.38%
2018/02/08	2	42.20	0	0.00	42.40	2	2,125	0.09%
2018/02/07	1	42.00	0	0.00	42.20	1	2,142	0.05%
2018/02/06	0	0.00	2	40.85	40.80	-2	2,139	-0.09%
2018/02/05	0	0.00	1	43.15	43.85	-1	2,106	-0.05%
2018/02/01	3	44.00	0	0.00	43.45	3	2,204	0.14%
2018/01/30	0	0.00	1	43.40	43.10	-1	2,201	-0.05%
2018/01/29	4	43.98	4	44.30	43.85	0	2,210	0.00%
2018/01/26	1	41.80	0	0.00	42.10	1	2,164	0.05%
2018/01/25	2	42.98	2	43.20	42.00	0	2,207	0.00%
2018/01/24	3	42.88	1	43.00	42.55	2	2,187	0.09%
2018/01/23	0	0.00	18	39.79	41.10	-18	2,133	-0.84%
2018/01/22	19	41.11	0	0.00	41.10	19	2,214	0.86%
2018/01/19	0	0.00	1	40.20	40.20	-1	2,316	-0.04%
2018/01/18	1	40.90	10	40.45	40.10	-9	2,358	-0.38%
2018/01/17	1	40.40	6	40.64	40.30	-5	2,419	-0.21%
2018/01/16	5	38.45	2	38.63	38.65	3	2,519	0.12%
2018/01/15	21	38.66	33	38.83	38.95	-12	2,763	-0.43%
2018/01/12	1	36.95	3	37.00	36.90	-2	2,979	-0.07%
2018/01/10	2	35.60	0	0.00	35.10	2	3,060	0.07%
2018/01/08	2	37.25	1	37.00	36.55	1	3,189	0.03%
2018/01/05	1	37.70	0	0.00	37.60	1	3,235	0.03%
2018/01/04	2	37.95	4	37.78	37.75	-2	3,295	-0.06%
2018/01/03	3	37.63	0	0.00	37.30	3	3,380	0.09%
2018/01/02	1	36.60	1	37.30	37.25	0	3,473	0.00%