中光電 (5371)-凱基-竹科券商分點個股進出

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
95.7
漲跌
▼4.8
漲幅
-4.78%
成交量
17,631張
產業
上櫃光電類股▼3.71%
496人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中光電 (5371)籌碼相關－凱基-竹科券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	8.2	96.23	3	96.17	95.70	5.2	5,192	0.10%
2024/04/18	9	99.00	55	100.09	100.50	-46	4,915	-0.94%
2024/04/17	22	98.80	4	99.45	98.00	18	4,737	0.38%
2024/04/16	10	103.21	6.2	101.80	96.80	3.8	4,392	0.09%
2024/04/15	5	104.70	39.7	106.23	107.50	-34.7	3,770	-0.92%
2024/04/12	5	99.04	24	100.04	98.10	-19	3,413	-0.56%
2024/04/11	22	100.30	36	101.36	98.20	-14	3,313	-0.42%
2024/04/10	12	98.71	89	97.94	99.70	-77	3,074	-2.51%
2024/04/09	3	93.00	27	94.30	92.60	-24	2,603	-0.92%
2024/04/08	7	93.56	22	93.05	93.50	-15	2,450	-0.61%
2024/04/03	2	91.55	53	90.32	92.30	-51	2,261	-2.25%
2024/04/02	19	87.27	14.5	86.84	87.80	4.5	2,029	0.22%
2024/04/01	9	85.35	30.2	84.67	86.70	-21.1	1,818	-1.16%
2024/03/29	26.1	81.16	22	81.05	80.40	4.1	1,573	0.26%
2024/03/28	17	77.55	14	77.85	78.20	3	1,401	0.21%
2024/03/27	30	77.30	1	77.00	76.40	29	1,310	2.21%
2024/03/26	6	75.33	3	76.13	74.90	3	1,231	0.24%
2024/03/25	0	0.00	21	74.84	74.40	-21	1,167	-1.80%
2024/03/22	0	0.00	30	72.85	73.80	-30	1,201	-2.50%
2024/03/21	2	74.10	3	74.83	73.80	-1	1,218	-0.08%
2024/03/20	30	74.70	17.7	74.58	73.70	12.3	1,205	1.02%
2024/03/19	1	73.20	0.3	73.20	72.90	0.7	1,161	0.06%
2024/03/15	0	0.00	3	71.60	71.10	-3	1,112	-0.27%
2024/03/13	0	0.00	14	71.21	71.50	-14	1,096	-1.28%
2024/03/12	0	0.00	1	71.50	71.00	-1	1,096	-0.09%
2024/03/11	0	0.00	1	70.50	69.90	-1	1,106	-0.09%
2024/03/08	0.3	69.87	3	70.70	69.60	-2.7	1,108	-0.24%
2024/03/07	2	69.95	5	71.22	69.80	-3	1,098	-0.27%
2024/03/06	1	72.00	2	72.15	71.60	-1	1,083	-0.09%
2024/03/05	4.1	71.20	3	71.10	71.00	1.1	1,116	0.10%
2024/03/04	3.1	71.26	6	71.12	72.50	-2.9	1,105	-0.26%
2024/03/01	0.1	71.40	0	0.00	70.90	0.1	1,095	0.01%
2024/02/29	0	0.00	20	71.35	71.00	-20	1,094	-1.83%
2024/02/27	1.4	71.01	1	72.00	71.00	0.4	1,093	0.04%
2024/02/23	4	72.03	2	71.90	71.80	2	1,099	0.18%
2024/02/22	0	0.00	4	72.53	72.50	-4	1,113	-0.36%
2024/02/21	1	73.00	3	72.63	72.30	-2	1,133	-0.18%
2024/02/20	2	72.25	7	72.87	72.20	-5	1,141	-0.44%
2024/02/16	1	72.30	0	0.00	73.30	1	1,151	0.09%
2024/02/05	0	0.00	1	71.90	72.30	-1	1,159	-0.09%
2024/02/02	2	72.30	0	0.00	72.50	2	1,159	0.17%
2024/01/31	1	71.30	2	71.60	71.00	-1	1,167	-0.09%
2024/01/30	1	72.70	0	0.00	71.60	1	1,171	0.09%
2024/01/29	1	72.70	0	0.00	72.60	1	1,202	0.08%
2024/01/26	0	0.00	1	72.40	72.50	-1	1,214	-0.08%
2024/01/24	3	73.30	0	0.00	72.70	3	1,257	0.24%
2024/01/23	3	71.93	0	0.00	71.60	3	1,275	0.24%
2024/01/19	0	72.10	2	72.75	72.00	-2	1,292	-0.15%
2024/01/17	1	72.00	1	72.50	71.00	0	1,307	0.00%
2024/01/16	1.5	72.87	2	73.15	73.80	-0.5	1,298	-0.04%
2024/01/12	0	0.00	1	73.30	73.10	-1	1,297	-0.08%
2024/01/11	0	0.00	2	73.15	72.60	-2	1,303	-0.15%
2024/01/10	0	0.00	2.2	72.10	71.90	-2.2	1,315	-0.17%
2024/01/08	0	0.00	1	73.79	73.00	-1	1,343	-0.08%
2024/01/05	2	72.10	3.7	73.12	73.40	-1.7	1,339	-0.13%
2024/01/04	2	72.50	4	72.70	72.50	-2	1,329	-0.15%
2024/01/03	1	71.00	5	72.20	71.40	-4	1,331	-0.30%
2024/01/02	0	0.00	4	71.80	71.50	-4	1,328	-0.30%
2023/12/29	2	71.50	0.1	72.00	71.50	1.9	1,340	0.14%
2023/12/28	0	0.00	4	72.50	72.50	-4	1,352	-0.30%
2023/12/27	3	71.17	1	72.00	72.00	2	1,361	0.15%
2023/12/26	2	70.35	0	0.00	71.00	2	1,334	0.15%
2023/12/25	2	70.15	3	70.50	69.90	-1	1,344	-0.07%
2023/12/21	0	0.00	1	71.00	70.70	-1	1,336	-0.07%
2023/12/20	0	0.00	1	70.20	69.80	-1	1,317	-0.08%
2023/12/19	3.8	69.09	0	0.00	68.60	3.8	1,311	0.29%
2023/12/18	7.1	71.28	11	70.80	70.70	-3.9	1,288	-0.30%
2023/12/15	6	73.23	0	0.00	72.50	6	1,305	0.46%
2023/12/14	0	73.70	1	73.60	73.70	-1	1,379	-0.07%
2023/12/13	3.1	72.39	0	0.00	72.30	3.1	1,517	0.20%
2023/12/12	0	0.00	1	71.60	72.10	-1	1,707	-0.06%
2023/12/11	1	71.40	0	0.00	71.50	1	1,786	0.06%
2023/12/07	0	0.00	1	71.60	71.80	-1	2,086	-0.05%
2023/12/06	3	71.53	0	0.00	71.40	3	2,178	0.14%
2023/12/04	0	0.00	0.1	73.20	73.20	-0.1	2,324	0.00%
2023/12/01	1	72.70	3	72.80	72.90	-2	2,423	-0.08%
2023/11/30	3	71.73	0.2	74.20	71.50	2.8	2,490	0.11%
2023/11/28	0	0.00	6	73.45	73.70	-6	2,530	-0.24%
2023/11/24	0	0.00	4	72.90	72.90	-4	2,802	-0.14%
2023/11/22	1	72.70	10	72.60	72.40	-9	2,991	-0.30%
2023/11/21	1	72.50	0	0.00	72.30	1	3,053	0.03%
2023/11/20	0	0.00	1.3	72.86	73.70	-1.3	3,179	-0.04%
2023/11/16	2	71.80	0	0.00	72.20	2	3,367	0.06%
2023/11/13	21.2	70.72	0	0.00	70.90	21.2	3,492	0.61%
2023/11/10	0.1	71.30	0	0.00	71.00	0.1	3,540	0.00%
2023/11/09	0.1	71.80	0	0.00	71.60	0.1	3,568	0.00%
2023/11/07	0	0.00	1	71.40	71.70	-1	3,642	-0.03%
2023/11/06	0.1	72.10	2	70.90	70.90	-2	3,717	-0.05%
2023/11/02	0.1	73.00	0	0.00	72.50	0.1	3,850	0.00%
2023/11/01	1	72.00	0	0.00	72.50	1	4,028	0.02%
2023/10/31	2	76.20	0	0.00	73.00	2	4,254	0.05%
2023/10/30	2	75.20	0	0.00	75.90	2	4,406	0.05%
2023/10/27	1	74.90	0	0.00	74.90	1	4,630	0.02%
2023/10/25	0	0.00	0.1	75.70	74.80	-0.1	4,631	0.00%
2023/10/24	3	74.33	0	0.00	74.60	3	4,640	0.06%
2023/10/20	0	0.00	3	73.97	73.90	-3	4,656	-0.06%
2023/10/19	0	0.00	4	72.78	73.70	-4	4,657	-0.09%
2023/10/17	1.1	74.65	0	0.00	73.50	1.1	4,658	0.02%
2023/10/16	1.1	74.22	1	74.60	74.60	0.1	4,685	0.00%
2023/10/13	1	76.60	0	0.00	76.40	1	4,739	0.02%
2023/10/12	1	77.10	1	77.10	77.10	0	4,764	0.00%
2023/10/11	1	78.00	3	77.47	77.00	-2	4,786	-0.04%
2023/10/06	1	78.60	0	0.00	78.00	1	4,903	0.02%
2023/10/04	3	78.37	0	0.00	78.40	3	5,091	0.06%
2023/10/03	2	78.30	0	0.00	78.10	2	5,089	0.04%
2023/09/28	2	76.40	0	0.00	76.80	2	5,109	0.04%
2023/09/26	4	79.35	4	78.65	78.20	0	5,091	0.00%
2023/09/22	0	0.00	1	78.80	79.40	-1	5,069	-0.02%
2023/09/21	6	79.95	0	0.00	79.70	6	5,054	0.12%
2023/09/20	1	81.50	5	81.80	81.30	-4	5,044	-0.08%
2023/09/19	13	84.28	4	83.55	83.30	9	5,024	0.18%
2023/09/18	9	82.57	17	84.51	84.20	-8	4,951	-0.16%
2023/09/15	6	79.98	2	80.50	80.30	4	4,802	0.08%
2023/09/14	11	83.51	5	83.40	83.40	6	4,636	0.13%
2023/09/13	7	84.34	10.1	83.18	84.20	-3.1	4,574	-0.07%
2023/09/12	2	82.00	7.1	82.99	83.10	-5.1	4,376	-0.12%
2023/09/11	4	81.33	2	80.95	80.50	2	4,310	0.05%
2023/09/08	5	83.62	12	83.86	83.60	-7	4,249	-0.16%
2023/09/07	0	0.00	7	83.36	82.70	-7	4,186	-0.17%
2023/09/06	1	81.70	19	81.37	82.30	-18	4,134	-0.44%
2023/09/05	2	80.40	3	80.70	80.60	-1	4,061	-0.02%
2023/09/04	11	79.48	1	79.60	79.20	10	4,009	0.25%
2023/09/01	2	79.50	1	79.00	79.20	1	3,973	0.03%
2023/08/31	5	79.50	4	79.53	79.00	1	3,974	0.03%
2023/08/30	6	79.60	20	79.75	78.70	-14	3,947	-0.35%
2023/08/29	5	78.08	5	79.06	79.50	0	3,747	0.00%
2023/08/28	4	77.05	0	0.00	77.10	4	3,621	0.11%
2023/08/25	3	76.80	0	0.00	76.80	3	3,589	0.08%
2023/08/24	8	77.70	7	77.37	76.90	1	3,563	0.03%
2023/08/23	1	77.80	1	77.80	78.40	0	3,451	0.00%
2023/08/22	6	75.42	0	0.00	75.00	6	3,289	0.18%
2023/08/21	0	0.00	10	74.85	76.20	-10	3,275	-0.31%
2023/08/18	5	76.78	1	76.00	75.80	4	3,293	0.12%
2023/08/17	1	76.80	1	76.10	76.90	0	3,283	0.00%
2023/08/16	10	76.50	3	76.40	76.50	7	3,255	0.22%
2023/08/15	0	0.00	1	74.40	74.60	-1	3,237	-0.03%
2023/08/14	1	73.70	2	74.10	74.30	-1	3,235	-0.03%
2023/08/11	4	76.98	2	75.00	75.00	2	3,223	0.06%
2023/08/10	3	75.17	3	75.50	76.10	0	3,188	0.00%
2023/08/09	6	77.23	4	77.02	77.00	2	3,130	0.06%
2023/08/08	2	76.70	10	75.78	76.40	-8	3,068	-0.26%
2023/08/07	18	74.95	16	75.01	76.10	2	3,004	0.07%
2023/08/04	4	77.48	7	77.17	79.10	-3	2,844	-0.11%
2023/08/02	27	74.75	19	74.68	74.50	8	2,665	0.30%
2023/08/01	18	74.71	19	73.84	75.40	-1	2,543	-0.04%
2023/07/28	1	70.90	0	0.00	71.00	1	2,414	0.04%
2023/07/27	1	71.40	0	0.00	71.20	1	2,445	0.04%
2023/07/26	1	71.40	0	0.00	70.90	1	2,520	0.04%
2023/07/25	0	0.00	3	71.43	71.70	-3	2,565	-0.12%
2023/07/24	0	0.00	2	70.80	70.70	-2	2,619	-0.08%
2023/07/21	0	0.00	4	71.00	71.90	-4	2,690	-0.15%
2023/07/20	0	0.00	12	71.73	71.80	-12	2,762	-0.43%
2023/07/19	10	73.13	1	72.70	72.30	9	2,884	0.31%
2023/07/18	11	72.60	10	73.60	73.50	1	2,910	0.03%
2023/07/17	0	0.00	4	71.10	72.00	-4	2,923	-0.14%
2023/07/14	4	71.43	0.5	72.10	71.50	3.5	2,985	0.12%
2023/07/13	21	74.79	7	74.09	72.00	14	3,164	0.44%
2023/07/12	3	75.63	2	75.00	75.70	1	3,491	0.03%
2023/07/11	1	73.00	0	0.00	74.00	1	3,512	0.03%
2023/07/10	3	74.00	0	0.00	73.30	3	3,569	0.08%
2023/07/07	1	72.90	0	0.00	74.00	1	3,591	0.03%
2023/07/06	4.1	74.07	0	0.00	74.40	4.1	3,576	0.11%
2023/07/05	0.4	74.22	13	74.31	74.50	-12.6	3,547	-0.36%
2023/07/04	0	0.00	5	73.50	73.60	-5	3,519	-0.14%
2023/06/28	1	73.10	5	73.48	73.30	-4	3,535	-0.11%
2023/06/27	1	72.40	1	73.20	72.20	0	3,528	0.00%
2023/06/21	1	71.00	0	0.00	71.30	1	3,512	0.03%
2023/06/20	1	71.00	0	0.00	71.00	1	3,525	0.03%
2023/06/19	2	72.60	2	71.95	72.30	0	3,571	0.00%
2023/06/16	5	71.80	0	0.00	71.40	5	3,592	0.14%
2023/06/15	1	71.20	0	0.00	72.10	1	3,584	0.03%
2023/06/14	0	0.00	4	71.43	71.40	-4	3,577	-0.11%
2023/06/12	5	71.98	3	72.00	72.00	2	3,651	0.05%
2023/06/09	1	73.00	0	0.00	73.50	1	3,653	0.03%
2023/06/08	1	74.00	4	74.40	74.30	-3	3,656	-0.08%
2023/06/07	1	76.00	0	0.00	75.80	1	3,661	0.03%
2023/06/05	2	76.50	5	76.66	76.70	-3	3,661	-0.08%
2023/06/02	2	75.85	2	75.85	75.80	0	3,664	0.00%
2023/06/01	1	75.60	0	0.00	75.50	1	3,675	0.03%
2023/05/31	3	75.20	3	74.70	75.20	0	3,679	0.00%
2023/05/30	14	76.49	0	0.00	74.90	14	3,668	0.38%
2023/05/29	1	76.10	1	76.20	76.40	0	3,654	0.00%
2023/05/26	0.6	74.80	0	0.00	74.50	0.6	3,691	0.02%
2023/05/25	2	75.10	1.1	75.09	74.90	0.9	3,744	0.02%
2023/05/23	3	75.67	5.3	75.79	76.40	-2.3	3,821	-0.06%
2023/05/22	1	74.40	5	74.50	74.60	-4	3,807	-0.11%
2023/05/19	6	75.00	7	73.89	73.50	-1	3,839	-0.03%
2023/05/18	0	0.00	2	74.50	74.50	-2	3,883	-0.05%
2023/05/17	3	73.43	0	0.00	73.00	3	3,888	0.08%
2023/05/16	2.2	73.13	0	0.00	73.00	2.2	3,888	0.06%
2023/05/12	0	0.00	1	73.30	73.50	-1	3,922	-0.03%
2023/05/11	1	73.10	0	0.00	72.90	1	3,908	0.03%
2023/05/09	2	72.80	2	74.30	72.50	0	3,903	0.00%
2023/05/08	5	76.70	3	77.33	76.30	2	3,844	0.05%
2023/05/05	7	76.44	8	76.30	75.80	-1	3,849	-0.03%
2023/05/04	7	74.96	2	75.10	74.60	5	3,880	0.13%
2023/05/03	5	75.66	1	75.40	75.40	4	3,858	0.10%
2023/05/02	8	76.75	3	76.77	76.20	5	3,855	0.13%
2023/04/28	1	74.80	2	74.60	74.80	-1	3,787	-0.03%
2023/04/27	7	73.50	3	73.50	73.50	4	3,731	0.11%
2023/04/26	6	75.23	5	74.72	74.30	1	3,670	0.03%
2023/04/25	2	75.25	2	75.40	73.50	0	3,603	0.00%
2023/04/24	2	76.75	1	77.40	77.60	1	3,553	0.03%
2023/04/21	5	76.68	17	75.69	74.80	-12	3,492	-0.34%
2023/04/20	6	77.55	0	0.00	76.80	6	3,444	0.17%
2023/04/19	1	79.80	1.4	80.05	80.10	-0.4	3,371	-0.01%
2023/04/18	12	82.83	25	82.29	81.10	-13	3,300	-0.39%
2023/04/17	34	82.66	25.4	83.62	83.20	8.6	3,134	0.28%
2023/04/14	0	0.00	5.5	77.54	78.20	-5.5	2,689	-0.20%
2023/04/13	1	71.50	5	71.30	71.10	-4	2,527	-0.16%
2023/04/12	0	0.00	3.3	68.91	69.60	-3.3	2,453	-0.13%
2023/04/11	1	68.30	0	0.00	68.20	1	2,491	0.04%
2023/04/10	0	67.90	1	67.90	67.90	-1	2,526	-0.04%
2023/04/06	1	67.80	2	67.90	68.50	-1	2,680	-0.04%
2023/03/31	4	68.45	5	68.14	67.80	-1	2,721	-0.04%
2023/03/30	0	0.00	2	68.55	68.70	-2	2,766	-0.07%
2023/03/29	0.3	68.00	2	67.80	68.20	-1.7	2,748	-0.06%
2023/03/28	1	67.20	2	67.00	67.20	-1	2,746	-0.04%
2023/03/24	0	0.00	2	68.00	67.80	-2	2,727	-0.07%
2023/03/23	0	0.00	6	67.87	68.10	-6	2,713	-0.22%
2023/03/22	30	67.85	8	67.68	67.70	22	2,697	0.82%
2023/03/21	0	65.40	1	67.40	67.40	-1	2,636	-0.04%
2023/03/20	5	65.32	13	65.03	65.10	-8	2,600	-0.31%
2023/03/16	2	65.25	3	64.47	64.10	-1	2,586	-0.04%
2023/03/15	4.3	66.62	0	0.00	66.30	4.3	2,561	0.17%
2023/03/14	0.3	65.70	0	0.00	65.60	0.3	2,520	0.01%
2023/03/13	1	65.50	0	0.00	64.70	1	2,518	0.04%
2023/03/09	0	0.00	6	66.55	65.80	-6	2,530	-0.24%
2023/03/08	3	66.07	20	66.10	66.10	-17	2,559	-0.66%
2023/03/07	5.3	66.02	0	0.00	66.00	5.3	2,576	0.21%
2023/03/06	2	65.50	2	65.90	65.60	0	2,577	0.00%
2023/03/03	0	0.00	6	64.82	64.70	-6	2,597	-0.23%
2023/03/01	1	64.70	0	0.00	64.40	1	2,749	0.04%
2023/02/24	1	64.70	0	0.00	64.60	1	2,764	0.04%
2023/02/23	2	63.95	5	64.54	63.90	-3	2,776	-0.11%
2023/02/22	0	0.00	6	64.47	65.30	-6	2,855	-0.21%
2023/02/21	0	0.00	2	64.35	64.90	-2	2,833	-0.07%
2023/02/17	2	62.15	1	62.60	63.00	1	2,746	0.04%
2023/02/16	4	61.35	9	61.97	62.40	-5	2,719	-0.18%
2023/02/15	1	60.10	31	60.10	60.20	-30	2,676	-1.12%
2023/02/13	5	60.00	5	60.66	60.20	0	2,692	0.00%
2023/02/10	0	0.00	3	59.40	59.20	-3	2,707	-0.11%
2023/02/09	4	60.28	0	0.00	60.00	4	2,765	0.14%
2023/02/08	4	61.28	0	0.00	60.60	4	2,797	0.14%
2023/02/07	0	0.00	2.1	60.64	60.60	-2.1	2,890	-0.07%
2023/02/02	0	0.00	0.1	61.10	61.50	-0.1	2,929	0.00%
2023/02/01	0	0.00	1	58.90	58.80	-1	2,827	-0.04%
2023/01/31	20	58.70	3	58.63	58.70	17	2,810	0.60%
2023/01/17	0	0.00	5	56.14	56.30	-5	2,783	-0.18%
2023/01/13	1	56.10	0	0.00	56.00	1	2,791	0.04%
2023/01/12	1	57.90	0	0.00	56.70	1	2,790	0.04%
2023/01/11	0	0.00	2	58.80	58.70	-2	2,752	-0.07%
2023/01/06	0	0.00	6	57.70	58.20	-6	2,668	-0.22%
2023/01/05	6	58.07	3	58.20	58.00	3	2,665	0.11%
2023/01/04	2	57.50	13	57.31	57.40	-11	2,636	-0.42%
2022/12/30	2	57.15	3	57.67	56.90	-1	2,621	-0.04%
2022/12/29	9	57.09	5	57.06	56.90	4	2,588	0.15%
2022/12/28	1	56.50	0	0.00	56.40	1	2,519	0.04%
2022/12/27	12	57.98	0	0.00	57.00	12	2,483	0.48%
2022/12/26	5	57.94	1.3	57.50	57.70	3.7	2,430	0.15%
2022/12/23	4	55.68	1	54.60	55.00	3	2,341	0.13%
2022/12/22	2	55.50	4	55.43	55.20	-2	2,307	-0.09%
2022/12/21	1	53.10	0.6	52.50	52.40	0.4	2,260	0.02%
2022/12/20	0.1	53.40	0	0.00	52.60	0.1	2,277	0.00%
2022/12/19	0	0.00	0.2	54.50	54.20	-0.2	2,297	-0.01%
2022/12/16	0.2	54.60	0.2	54.90	54.80	0	2,298	0.00%
2022/12/14	1	54.80	10	55.10	55.30	-9	2,302	-0.39%
2022/12/13	0	0.00	10	54.90	54.80	-10	2,307	-0.43%
2022/12/12	2	55.20	0	0.00	55.60	2	2,301	0.09%
2022/12/09	1	56.50	1	56.50	56.00	0	2,302	0.00%
2022/12/08	1	56.60	0	0.00	56.50	1	2,310	0.04%
2022/12/07	12	56.93	0	0.00	56.10	12	2,328	0.52%
2022/12/06	2	57.95	0	0.00	57.10	2	2,392	0.08%
2022/12/05	1	58.00	3	58.77	58.60	-2	2,388	-0.08%
2022/12/02	11	58.10	0	0.00	58.20	11	2,367	0.46%
2022/12/01	2	58.40	10	58.57	58.40	-8	2,362	-0.34%
2022/11/30	1	57.50	3	57.90	57.60	-2	2,366	-0.08%
2022/11/28	2	56.15	2	56.15	56.50	0	2,362	0.00%
2022/11/25	3	56.10	3	56.03	56.00	0	2,499	0.00%
2022/11/24	8	57.43	0	0.00	57.30	8	2,477	0.32%
2022/11/23	2	55.20	1.1	56.68	56.60	0.9	2,415	0.04%
2022/11/21	2	55.05	0	0.00	55.00	2	2,335	0.09%
2022/11/18	10	56.39	13.1	57.13	57.30	-3.1	2,281	-0.14%
2022/11/15	0	0.00	7	54.59	54.60	-7	2,181	-0.32%
2022/11/14	0	0.00	1.2	54.47	54.50	-1.2	2,205	-0.05%
2022/11/11	9.1	53.86	0	0.00	53.50	9.1	2,253	0.40%
2022/11/10	4	54.70	0	0.00	54.10	4	2,351	0.17%
2022/11/09	1	54.80	1	55.10	54.90	0	2,404	0.00%
2022/11/08	1	54.70	1	54.70	53.80	0	2,474	0.00%
2022/11/07	1	54.90	2.5	55.11	54.90	-1.5	2,972	-0.05%
2022/11/04	0	0.00	1.1	54.29	54.30	-1.1	2,977	-0.04%
2022/11/03	2.1	54.56	3	54.60	54.90	-1	3,056	-0.03%
2022/11/02	1	52.70	0	0.00	53.50	1	2,958	0.03%
2022/11/01	12	51.05	1	50.70	50.70	11	2,919	0.38%
2022/10/31	0.1	50.00	0	0.00	50.00	0.1	2,938	0.00%
2022/10/28	0.2	48.65	0	0.00	48.45	0.2	2,991	0.01%
2022/10/27	1	49.30	1	49.40	49.40	0	3,025	0.00%
2022/10/26	0	48.05	0	0.00	48.40	0	3,066	0.00%
2022/10/25	0.3	48.31	0	0.00	47.95	0.3	3,090	0.01%
2022/10/24	0.1	50.50	1	49.80	49.45	-0.9	3,132	-0.03%
2022/10/20	0.2	50.00	0.6	49.76	50.10	-0.4	3,280	-0.01%
2022/10/17	0.3	49.72	0	0.00	51.00	0.3	3,503	0.01%
2022/10/14	1	51.50	0	0.00	51.40	1	3,582	0.03%
2022/10/13	3.2	50.40	1	49.80	49.10	2.2	3,604	0.06%
2022/10/12	11	52.09	5	51.40	51.90	6	3,611	0.17%
2022/10/11	4.3	52.56	0	0.00	52.60	4.3	3,711	0.12%
2022/10/07	0	55.80	0	0.00	55.70	0	3,750	0.00%
2022/10/05	1	56.60	1	55.60	55.60	0	3,787	0.00%
2022/10/04	1	55.40	1	55.70	55.70	0	3,790	0.00%
2022/09/30	0	0.00	3	53.87	55.40	-3	3,810	-0.08%
2022/09/28	0.2	54.00	0.4	53.10	52.60	-0.2	3,822	0.00%
2022/09/26	1	55.90	7	56.21	55.00	-6	3,812	-0.16%
2022/09/23	5	59.78	2	58.50	58.50	3	3,831	0.08%
2022/09/22	3	59.67	0	0.00	59.50	3	3,861	0.08%
2022/09/21	1	59.00	0	0.00	59.00	1	3,920	0.03%
2022/09/16	10	60.95	2	61.20	60.30	8	4,107	0.19%
2022/09/15	10	62.35	0	0.00	61.60	10	4,102	0.24%
2022/09/13	1	63.30	3	64.23	63.30	-2	4,083	-0.05%
2022/09/12	1	61.90	0	0.00	62.50	1	4,003	0.02%
2022/09/08	0	0.00	3	59.97	60.60	-3	3,995	-0.08%
2022/09/07	5	59.10	1	59.00	59.00	4	3,997	0.10%
2022/09/06	4	60.80	7	61.04	60.30	-3	3,989	-0.08%
2022/09/02	8	62.60	8	62.69	62.00	0	3,947	0.00%
2022/09/01	17	64.56	41	63.94	63.70	-24	3,891	-0.62%
2022/08/31	5	62.70	0	0.00	62.90	5	3,729	0.13%
2022/08/30	1	61.70	1	62.00	61.80	0	3,712	0.00%
2022/08/29	2	60.00	1.2	59.81	60.20	0.8	3,680	0.02%
2022/08/25	4	62.43	0.5	62.70	62.90	3.5	3,658	0.10%
2022/08/24	2	61.70	2	62.20	61.70	0	3,639	0.00%
2022/08/23	9	62.16	6	62.02	62.00	3	3,637	0.08%
2022/08/22	12	64.12	7	64.90	64.00	5	3,585	0.14%
2022/08/19	12	64.41	2	64.85	65.10	10	3,555	0.28%
2022/08/18	14	65.24	5	66.10	65.10	9	3,513	0.26%
2022/08/17	12	66.73	77	66.21	66.80	-65	3,442	-1.89%
2022/08/15	21	64.62	13	64.82	65.10	8	3,231	0.25%
2022/08/12	34	65.31	58	64.98	65.50	-24	3,121	-0.77%
2022/08/11	0	0.00	1	63.90	63.90	-1	2,580	-0.04%
2022/08/10	2	56.90	6	56.95	58.10	-4	2,495	-0.16%
2022/08/09	1	54.80	2	54.25	54.60	-1	2,379	-0.04%
2022/08/05	1	55.00	11.5	54.29	55.10	-10.5	2,345	-0.45%
2022/08/04	14	54.13	1	53.60	54.40	13	2,299	0.57%
2022/08/03	12	53.40	0	0.00	53.40	12	2,253	0.53%
2022/08/02	27	53.40	1	53.30	53.30	26	2,222	1.17%
2022/08/01	1	54.60	1	54.50	54.20	0	2,182	0.00%
2022/07/29	26	54.00	17	53.85	53.80	9	2,164	0.42%
2022/07/28	1	52.60	0	0.00	52.20	1	2,108	0.05%
2022/07/27	18.5	52.94	2	53.35	52.60	16.5	2,074	0.80%
2022/07/26	4	56.75	12	56.90	56.50	-8	1,974	-0.41%
2022/07/25	2	54.80	1	55.30	55.20	1	1,858	0.05%
2022/07/22	6	56.23	0.3	57.70	55.90	5.7	1,818	0.32%
2022/07/21	0	0.00	4	56.70	56.40	-4	1,747	-0.23%
2022/07/20	3	53.67	0	0.00	53.20	3	1,662	0.18%
2022/07/18	13	55.33	10	53.60	55.00	3	1,635	0.18%
2022/07/14	10	50.20	0	0.00	50.70	10	1,465	0.68%
2022/07/13	0	0.00	2	49.28	49.05	-2	1,443	-0.14%
2022/07/08	0.5	50.50	0	0.00	50.20	0.5	1,419	0.04%
2022/07/06	10	48.73	20	48.12	47.95	-10	1,376	-0.73%
2022/07/05	2	48.33	0	0.00	48.65	2	1,371	0.15%
2022/07/04	1	46.75	0	0.00	47.45	1	1,361	0.07%
2022/07/01	2.5	47.44	0	0.00	47.05	2.5	1,356	0.18%
2022/06/30	4.5	50.71	0	0.00	50.20	4.5	1,309	0.34%
2022/06/29	15	51.87	0	0.00	51.50	15	1,273	1.18%
2022/06/28	2	55.40	0	0.00	55.70	2	1,206	0.17%
2022/06/27	1	55.50	7	56.43	57.30	-6	1,099	-0.55%
2022/06/24	1	52.00	1.5	53.87	52.10	-0.5	1,023	-0.05%
2022/06/23	1	51.50	1	51.50	51.50	0	991	0.00%
2022/06/22	0.5	51.50	0	0.00	51.30	0.5	1,005	0.05%
2022/06/16	1	55.80	0	0.00	55.60	1	980	0.10%
2022/06/14	1	58.80	0	0.00	58.70	1	964	0.10%
2022/06/07	0	0.00	1	57.20	56.70	-1	933	-0.11%
2022/06/02	0	0.00	1	57.70	57.80	-1	943	-0.11%
2022/06/01	0	0.00	2	57.00	57.20	-2	957	-0.21%
2022/05/30	0	0.00	0.5	56.60	56.70	-0.5	956	-0.05%
2022/05/20	20	56.00	0	0.00	56.00	20	1,057	1.89%
2022/05/17	0	0.00	1	56.50	56.50	-1	1,093	-0.09%
2022/05/13	0	0.00	1	55.30	55.50	-1	1,136	-0.09%
2022/05/09	0.3	56.00	0	0.00	55.10	0.3	1,187	0.02%
2022/05/06	1	56.90	0	0.00	56.90	1	1,188	0.08%
2022/05/05	0	0.00	2	58.55	58.50	-2	1,198	-0.17%
2022/05/04	1	58.20	0	0.00	58.00	1	1,214	0.08%
2022/04/29	2	57.10	0	0.00	57.10	2	1,279	0.16%
2022/04/27	0	0.00	18	56.16	57.50	-18	1,374	-1.31%
2022/04/25	1.2	59.03	0	0.00	59.20	1.2	1,473	0.08%
2022/04/22	1	60.70	1	61.80	60.70	0	1,474	0.00%
2022/04/20	0	63.60	0	0.00	63.50	0	1,549	0.00%
2022/04/19	1	64.40	0	0.00	64.00	1	1,687	0.06%
2022/04/18	1	62.70	0	0.00	63.40	1	1,844	0.05%
2022/04/15	1	64.00	2	63.70	63.80	-1	1,997	-0.05%
2022/04/14	0.5	65.90	2	66.30	65.00	-1.5	2,085	-0.07%
2022/04/11	2	65.75	1.1	65.84	65.50	0.9	2,287	0.04%
2022/04/08	1.3	67.12	0	0.00	67.50	1.3	2,437	0.05%
2022/04/01	0.1	69.80	0	0.00	70.10	0.1	2,944	0.00%
2022/03/29	1	71.60	0	0.00	70.90	1	3,094	0.03%
2022/03/28	1	71.70	1	70.70	71.80	0	3,166	0.00%
2022/03/25	1	73.00	0	0.00	71.60	1	3,206	0.03%
2022/03/24	0	0.00	3.5	73.66	73.60	-3.5	3,259	-0.11%
2022/03/23	0	72.00	1	73.10	72.50	-1	3,469	-0.03%
2022/03/21	3	73.00	0	0.00	72.20	3	3,856	0.08%
2022/03/18	1	71.40	0	0.00	71.40	1	3,894	0.03%
2022/03/17	0	0.00	0	71.40	72.40	0	3,915	0.00%
2022/03/15	0	69.60	0	0.00	69.80	0	3,994	0.00%
2022/03/10	0	0.00	2	72.00	72.10	-2	4,314	-0.05%
2022/03/07	1	68.10	0	0.00	69.30	1	4,661	0.02%
2022/03/04	0	0.00	1	71.20	70.80	-1	4,766	-0.02%
2022/03/03	0	0.00	1	71.10	71.10	-1	4,908	-0.02%
2022/03/02	3	72.00	1	71.20	72.00	2	4,981	0.04%
2022/03/01	1	71.90	0	0.00	72.00	1	5,095	0.02%
2022/02/24	4	69.70	0	0.00	69.30	4	5,354	0.07%
2022/02/22	2	71.25	50	71.26	71.10	-48	5,687	-0.84%
2022/02/18	0	0.00	0	76.00	74.50	0	6,310	0.00%
2022/02/17	0	0.00	0.5	74.20	74.20	-0.5	6,933	-0.01%
2022/02/16	5	73.60	0.1	73.90	73.90	4.9	7,233	0.07%
2022/02/15	1	72.00	0	0.00	71.40	1	7,681	0.01%
2022/02/14	6	72.25	50	71.61	71.90	-44	8,460	-0.52%
2022/02/11	12	74.10	0	0.00	74.00	12	8,654	0.14%
2022/02/10	0	0.00	1	76.40	75.30	-1	8,734	-0.01%
2022/02/09	3	76.60	0	0.00	76.30	3	8,842	0.03%
2022/02/08	0	0.00	1	75.20	75.20	-1	8,942	-0.01%
2022/01/26	0	0.00	5	75.00	74.70	-5	9,376	-0.05%
2022/01/25	2	74.60	34	74.76	73.30	-32	9,716	-0.33%
2022/01/24	1	77.00	0	0.00	77.00	1	9,946	0.01%
2022/01/21	11	78.33	9	77.52	76.80	2	9,972	0.02%
2022/01/20	5	81.20	54	80.95	81.50	-49	9,900	-0.49%
2022/01/19	15	81.77	10	83.08	81.00	5	9,942	0.05%
2022/01/18	26	85.43	25	83.00	83.00	1	9,986	0.01%
2022/01/14	28	82.70	2	83.45	83.60	26	10,347	0.25%
2022/01/13	0	0.00	3	85.63	85.90	-3	10,352	-0.03%
2022/01/12	4	85.28	0	0.00	85.60	4	10,330	0.04%
2022/01/11	15	86.68	21	86.51	86.10	-6	10,193	-0.06%
2022/01/10	1	84.30	1	85.20	84.40	0	10,035	0.00%
2022/01/07	4	83.05	29.1	83.26	83.10	-25.1	9,874	-0.25%
2022/01/06	20	83.73	6	84.78	83.60	14	9,780	0.14%
2022/01/05	4	84.80	16	84.66	84.40	-12	9,717	-0.12%
2022/01/04	4	86.13	0	0.00	84.60	4	9,662	0.04%
2022/01/03	9	89.83	9	89.03	87.90	0	9,560	0.00%
2021/12/30	176	90.85	30	90.94	92.40	146	9,393	1.55%	大買/鉅額交易
2021/12/29	4	86.28	4	87.50	87.60	0	9,013	0.00%
2021/12/28	3	84.70	6.2	86.25	85.90	-3.2	8,933	-0.04%
2021/12/27	2	85.35	2	85.70	85.20	0	8,852	0.00%
2021/12/24	0	0.00	1	84.20	83.80	-1	8,773	-0.01%
2021/12/23	4	84.70	1	84.70	84.90	3	8,733	0.03%
2021/12/22	9	84.57	7	83.64	83.30	2	8,689	0.02%
2021/12/21	0	0.00	1	83.60	83.60	-1	8,612	-0.01%
2021/12/20	2	82.20	2	82.95	82.10	0	8,570	0.00%
2021/12/17	40.2	84.55	0	0.00	84.00	40.2	8,495	0.47%
2021/12/16	10.1	86.37	22.5	86.70	89.10	-12.4	8,276	-0.15%
2021/12/15	0	0.00	1	80.70	81.00	-1	7,950	-0.01%
2021/12/14	2	79.00	1.3	81.05	79.80	0.7	7,885	0.01%
2021/12/13	2	81.70	0	0.00	81.70	2	7,829	0.03%
2021/12/09	6	82.18	8	82.88	81.60	-2	7,761	-0.03%
2021/12/08	14	82.43	5	82.08	81.40	9	7,702	0.12%
2021/12/07	8.1	86.26	7	85.20	83.20	1.1	7,631	0.01%
2021/12/06	19.3	84.50	17	84.85	85.30	2.3	7,499	0.03%
2021/12/03	0	0.00	16	84.07	84.00	-16	7,390	-0.22%
2021/12/02	11	82.64	11	82.40	80.70	0	7,226	0.00%
2021/12/01	6	83.25	2	82.85	83.70	4	7,119	0.06%
2021/11/30	7	81.60	2	83.00	79.50	5	6,996	0.07%
2021/11/29	4	78.35	5	77.76	78.80	-1	6,863	-0.01%
2021/11/26	1	81.70	3	82.57	83.20	-2	6,723	-0.03%
2021/11/25	2	83.85	0	0.00	82.30	2	6,645	0.03%
2021/11/24	5	83.62	0.1	83.25	84.00	4.9	6,520	0.08%
2021/11/23	12	83.13	6.3	84.06	82.40	5.7	6,430	0.09%
2021/11/22	3	89.23	2.3	89.27	88.40	0.7	6,231	0.01%
2021/11/19	12	90.08	62	89.70	90.50	-50	6,131	-0.82%
2021/11/18	28	91.23	12	89.61	89.10	16	5,853	0.27%
2021/11/17	35	91.13	24.4	90.18	89.90	10.6	5,612	0.19%
2021/11/16	83.6	87.57	51	88.00	86.40	32.6	5,198	0.63%
2021/11/15	24.9	86.95	16.1	89.19	90.90	8.8	4,581	0.19%
2021/11/12	12.1	80.14	48.4	80.63	82.70	-36.3	4,257	-0.85%
2021/11/11	57.1	76.86	52.1	77.53	75.20	5	3,776	0.13%
2021/11/10	1	72.30	31.1	74.62	75.10	-30.1	2,982	-1.01%
2021/11/09	0	0.00	2	67.65	68.30	-2	2,745	-0.07%
2021/11/08	4	67.25	8.1	67.58	68.00	-4.1	2,639	-0.15%
2021/11/05	5	66.40	36	66.80	67.60	-31	2,524	-1.23%
2021/11/04	7	67.47	4.1	67.23	66.40	3	2,414	0.12%
2021/11/03	28	67.71	19.5	68.04	67.50	8.5	2,274	0.37%
2021/11/02	24	65.85	16	65.89	66.00	8	1,957	0.41%
2021/11/01	37.1	59.34	28.2	61.49	63.10	8.9	1,598	0.56%
2021/10/29	4	57.38	4	57.90	57.40	0	1,339	0.00%
2021/10/28	3	54.97	2	55.00	55.10	1	1,275	0.08%
2021/10/27	4	54.90	3	55.43	54.80	1	1,276	0.08%
2021/10/26	2	55.85	0	0.00	55.10	2	1,303	0.15%
2021/10/25	13	57.08	8	56.51	56.20	5	1,257	0.40%
2021/10/22	10	59.22	7	59.63	58.20	3	1,205	0.25%
2021/10/21	2	56.20	4	56.35	57.00	-2	875	-0.23%
2021/10/19	0	0.00	1	55.00	54.70	-1	814	-0.12%
2021/10/15	0.2	53.99	0	0.00	53.70	0.2	823	0.02%
2021/10/08	0	0.00	5	54.10	54.20	-5	865	-0.58%
2021/10/05	0	0.00	1	54.20	53.90	-1	895	-0.11%
2021/10/01	0	0.00	1	53.80	54.00	-1	903	-0.11%
2021/09/28	0	0.00	1	55.10	55.00	-1	936	-0.11%
2021/09/27	0	0.00	0.2	55.10	55.30	-0.2	940	-0.02%
2021/09/22	3	53.70	0	0.00	53.90	3	969	0.31%
2021/09/14	1	54.00	0	0.00	53.90	1	1,008	0.10%
2021/09/13	0	0.00	1	54.60	53.90	-1	1,017	-0.10%
2021/09/08	0	0.00	4	53.70	53.50	-4	1,087	-0.37%
2021/09/06	0	0.00	1	54.40	54.50	-1	1,140	-0.09%
2021/09/03	0	0.00	4	54.60	54.70	-4	1,199	-0.33%
2021/08/30	0	0.00	4	54.90	54.90	-4	1,549	-0.26%
2021/08/26	1	54.60	0	0.00	54.90	1	1,703	0.06%
2021/08/19	0	0.00	11	53.53	53.60	-11	1,747	-0.63%
2021/08/18	0	0.00	1	54.00	54.10	-1	1,733	-0.06%
2021/08/13	2	54.20	0	0.00	54.10	2	1,756	0.11%
2021/08/06	4	54.58	0	0.00	54.50	4	1,826	0.22%
2021/08/05	3	54.80	0	0.00	54.70	3	1,862	0.16%
2021/08/03	1	55.00	1	54.60	54.60	0	1,949	0.00%
2021/08/02	4	54.45	0	0.00	55.00	4	1,964	0.20%
2021/07/30	10	54.65	0	0.00	55.10	10	1,962	0.51%
2021/07/29	7	60.59	0	0.00	60.80	7	1,901	0.37%
2021/07/28	7	60.53	4	60.38	60.50	3	1,893	0.16%
2021/07/27	1	62.00	5	63.00	61.90	-4	1,948	-0.21%
2021/07/23	2	61.60	0	0.00	61.70	2	1,979	0.10%
2021/07/20	0	0.00	1	61.10	60.80	-1	2,087	-0.05%
2021/07/19	2	62.35	0	0.00	61.70	2	2,129	0.09%
2021/07/16	1	61.30	0	0.00	61.70	1	2,237	0.04%
2021/07/14	10	60.00	3	59.80	60.10	7	2,307	0.30%
2021/07/13	3	60.50	2	60.65	60.10	1	2,416	0.04%
2021/07/08	0	0.00	1	60.00	59.90	-1	2,534	-0.04%
2021/07/07	0	0.00	1	59.80	59.60	-1	2,652	-0.04%
2021/07/06	1	60.30	0	0.00	60.30	1	2,677	0.04%
2021/07/02	0	0.00	0.7	60.10	60.10	-0.7	2,810	-0.02%
2021/06/30	1	60.70	0	0.00	61.30	1	2,929	0.03%
2021/06/29	1	60.00	0	0.00	60.20	1	2,967	0.03%
2021/06/28	0	0.00	1	60.10	59.90	-1	3,037	-0.03%
2021/06/24	1	60.60	0	0.00	60.60	1	3,189	0.03%
2021/06/23	0	0.00	0.6	60.10	60.60	-0.6	3,261	-0.02%
2021/06/21	1	61.10	0	0.00	60.90	1	3,369	0.03%
2021/06/18	1	62.30	1	61.60	61.60	0	3,403	0.00%
2021/06/17	0	0.00	2	62.10	62.50	-2	3,423	-0.06%
2021/06/16	1	62.20	5	63.00	61.50	-4	3,486	-0.11%
2021/06/15	1	61.70	0	0.00	61.70	1	3,571	0.03%
2021/06/11	2	62.95	1	63.50	62.00	1	3,979	0.03%
2021/06/10	6	63.62	4	63.73	64.60	2	4,105	0.05%
2021/06/09	3	63.67	11	64.42	63.00	-8	4,101	-0.20%
2021/06/08	7	63.79	14.2	64.03	63.10	-7.2	4,059	-0.18%
2021/06/07	0	0.00	13	62.29	62.50	-13	3,957	-0.33%
2021/06/04	12	61.83	5.2	61.58	61.60	6.8	3,917	0.17%
2021/06/02	0	0.00	1	58.90	58.80	-1	3,847	-0.03%
2021/06/01	1	58.20	0	0.00	58.30	1	3,854	0.03%
2021/05/28	1	58.50	0	0.00	57.70	1	3,963	0.03%
2021/05/27	0	0.00	5	57.60	58.20	-5	4,074	-0.12%
2021/05/25	5	57.50	2	58.70	57.70	3	4,262	0.07%
2021/05/18	1	55.90	2	56.20	56.20	-1	5,599	-0.02%
2021/05/17	2	52.40	2	53.20	53.00	0	6,002	0.00%
2021/05/14	0	0.00	1	56.10	55.80	-1	6,128	-0.02%
2021/05/13	0	0.00	2	55.00	55.20	-2	6,220	-0.03%
2021/05/12	1	54.50	1	54.60	54.40	0	6,498	0.00%
2021/05/11	1	58.00	5	58.72	57.60	-4	6,535	-0.06%
2021/05/10	5	59.56	2	59.70	59.90	3	6,531	0.05%
2021/05/07	0	0.00	1	60.30	59.90	-1	6,536	-0.02%
2021/05/06	0	0.00	1	58.50	59.30	-1	6,556	-0.02%
2021/05/05	1	59.40	0	0.00	58.80	1	6,574	0.02%
2021/05/04	2	58.75	7	58.84	59.30	-5	6,600	-0.08%
2021/04/28	1	62.00	1	61.70	61.70	0	6,830	0.00%
2021/04/27	1	61.80	0	0.00	61.30	1	6,859	0.01%
2021/04/26	0	0.00	1	60.80	61.30	-1	6,834	-0.01%
2021/04/23	5	58.80	7	60.33	60.00	-2	6,828	-0.03%
2021/04/22	6	61.07	4	60.53	59.00	2	6,823	0.03%
2021/04/20	0	0.00	3	61.93	62.60	-3	6,729	-0.04%
2021/04/19	2	62.85	64	62.48	62.70	-62	6,709	-0.92%
2021/04/16	0	0.00	2.2	59.14	59.80	-2.2	6,630	-0.03%
2021/04/15	0	0.00	1	58.90	58.80	-1	6,635	-0.02%
2021/04/14	4	58.50	23	57.35	58.00	-19	6,661	-0.29%
2021/04/13	3	59.43	9	59.70	58.50	-6	6,655	-0.09%
2021/04/12	0	0.00	3.1	59.03	59.00	-3.1	6,617	-0.05%
2021/04/09	1	59.20	0.8	59.30	58.80	0.2	6,653	0.00%
2021/04/08	5	59.00	22	59.90	59.50	-17	6,822	-0.25%
2021/04/07	6	58.70	2	58.80	58.60	4	7,092	0.06%
2021/04/06	9	58.18	16	57.96	58.10	-7	7,458	-0.09%
2021/04/01	0	0.00	3	56.70	56.90	-3	7,453	-0.04%
2021/03/31	9	56.57	3	57.07	57.00	6	7,415	0.08%
2021/03/30	1	55.90	4	56.18	56.60	-3	7,337	-0.04%
2021/03/29	0	0.00	6	55.95	55.90	-6	7,253	-0.08%
2021/03/26	10	54.50	2	55.05	54.70	8	7,163	0.11%
2021/03/25	2	55.15	0	0.00	54.80	2	7,110	0.03%
2021/03/24	2	54.80	12	54.97	54.90	-10	7,048	-0.14%
2021/03/23	0	0.00	22	54.96	54.70	-22	7,012	-0.31%
2021/03/22	0	0.00	16	54.91	54.70	-16	6,959	-0.23%
2021/03/19	4	54.28	171.8	54.13	54.30	-167.8	6,920	-2.42%	大賣/鉅額交易
2021/03/18	0	0.00	212.3	54.74	54.60	-212.3	6,857	-3.10%	大賣/鉅額交易
2021/03/17	33	55.17	146	54.79	54.80	-113	6,764	-1.67%	大賣/鉅額交易
2021/03/16	7	54.00	107	54.00	54.00	-100	6,354	-1.57%	大賣/
2021/03/15	0	0.00	28	49.16	49.10	-28	6,194	-0.45%
2021/03/12	4	47.70	0	0.00	48.15	4	6,172	0.06%
2021/03/11	5	48.35	11	48.10	48.15	-6	6,198	-0.10%
2021/03/10	13	46.95	12	47.23	48.00	1	6,193	0.02%
2021/03/09	0	0.00	5	46.00	46.20	-5	6,185	-0.08%
2021/03/08	2	46.78	2	47.00	46.20	0	6,177	0.00%
2021/03/04	1	48.60	2	47.55	47.65	-1	6,181	-0.02%
2021/03/03	0	48.60	2	49.00	48.35	-2	6,161	-0.03%
2021/03/02	13	48.16	13	47.94	48.50	0	6,083	0.00%
2021/02/26	2	47.95	3	47.90	48.00	-1	5,980	-0.02%
2021/02/25	5	46.67	1	46.80	46.80	4	5,904	0.07%
2021/02/24	34	48.06	37	47.30	46.50	-3	5,856	-0.05%
2021/02/23	11.4	49.56	121	50.07	49.15	-109.6	5,635	-1.94%	大賣/鉅額交易
2021/02/22	27	50.52	20.9	50.22	51.20	6.1	5,412	0.11%
2021/02/19	2.5	48.52	5.1	48.77	49.00	-2.6	5,121	-0.05%
2021/02/18	19.4	47.78	28	48.77	50.50	-8.6	4,901	-0.18%
2021/02/17	5	44.76	42.9	46.16	47.30	-37.9	4,545	-0.83%
2021/02/05	5	42.90	8	42.14	43.00	-3	4,146	-0.07%
2021/02/04	5	41.85	10	42.09	42.50	-5	3,994	-0.13%
2021/02/03	34	41.30	31.6	42.13	41.30	2.5	3,872	0.06%
2021/02/02	2	40.00	22	40.34	40.25	-20	3,571	-0.56%
2021/01/29	150	39.63	0	0.00	38.65	150	3,457	4.34%	大買/鉅額交易
2021/01/28	203.1	39.82	12	40.00	39.60	191.1	3,450	5.54%	大買/鉅額交易
2021/01/27	140	40.04	8	40.08	39.95	132	3,433	3.84%	大買/鉅額交易
2021/01/26	0	0.00	12	40.23	39.85	-12	3,405	-0.35%
2021/01/25	1	39.35	5	40.23	40.10	-4	3,363	-0.12%
2021/01/22	12	39.53	0	0.00	39.45	12	3,313	0.36%
2021/01/21	19	39.59	6	40.43	39.60	13	3,266	0.40%
2021/01/20	16	39.02	4	39.14	39.00	12	3,038	0.39%
2021/01/15	1	38.75	0	0.00	38.30	1	3,042	0.03%
2021/01/14	2	38.50	0	0.00	39.30	2	3,006	0.07%
2021/01/13	3	38.55	0	0.00	38.35	3	2,981	0.10%
2021/01/12	1	38.60	1	38.90	38.20	0	2,958	0.00%
2021/01/11	5	39.10	17	39.00	39.20	-12	2,924	-0.41%
2021/01/08	8	38.97	1	39.00	38.80	7	2,893	0.24%
2021/01/07	22	38.98	9	39.02	39.55	13	2,853	0.46%
2021/01/06	6	39.13	0	0.00	39.15	6	2,805	0.21%
2021/01/05	4	39.75	34	39.81	39.80	-30	2,753	-1.09%
2021/01/04	8	40.51	7	40.41	40.40	1	2,681	0.04%
2020/12/31	27	41.46	28	40.45	40.55	-1	2,615	-0.04%
2020/12/30	33	40.58	31.4	40.44	40.95	1.6	2,367	0.07%
2020/12/29	30	39.27	158	38.34	40.20	-128	2,034	-6.29%	大賣/鉅額交易
2020/12/28	1	36.60	2	37.15	37.20	-1	1,612	-0.06%
2020/12/21	0	0.00	1	35.45	35.55	-1	1,547	-0.06%
2020/12/15	1	36.20	0	0.00	36.20	1	1,529	0.07%
2020/12/11	1	36.00	1	35.40	35.50	0	1,506	0.00%
2020/12/08	1	36.45	3	36.65	36.35	-2	1,475	-0.14%
2020/12/07	1	36.60	0	0.00	36.80	1	1,451	0.07%
2020/12/03	0	0.00	1	36.05	36.05	-1	1,380	-0.07%
2020/12/02	1	35.75	1	35.90	35.90	0	1,364	0.00%
2020/11/30	0	0.00	1	35.55	35.10	-1	1,455	-0.07%
2020/11/26	0	0.00	5	34.99	35.10	-5	1,427	-0.35%
2020/11/25	2	35.23	0	0.00	34.85	2	1,466	0.14%
2020/11/23	0	0.00	1	35.25	35.30	-1	1,517	-0.07%
2020/11/19	1.2	34.85	32	34.40	34.50	-30.9	1,619	-1.91%
2020/11/18	0	0.00	1	34.60	34.65	-1	1,598	-0.06%
2020/11/17	2	34.50	0	0.00	34.35	2	1,620	0.12%
2020/11/13	0	0.00	1	34.90	34.80	-1	1,635	-0.06%
2020/11/09	10	35.05	16	34.90	34.80	-6	1,712	-0.35%
2020/11/06	5	34.85	0	0.00	34.80	5	1,700	0.29%
2020/11/04	0	0.00	1	34.60	34.60	-1	1,700	-0.06%
2020/11/02	2	33.75	3	33.80	33.90	-1	1,722	-0.06%
2020/10/30	4	34.33	0	0.00	34.20	4	1,734	0.23%
2020/10/29	3	34.60	0	0.00	34.70	3	1,742	0.17%
2020/10/28	0	0.00	3	34.62	34.75	-3	1,773	-0.17%
2020/10/27	1	35.40	1	34.75	34.15	0	1,833	0.00%
2020/10/21	0.2	33.85	0	0.00	33.85	0.2	1,936	0.01%
2020/10/20	0.2	33.80	0	0.00	33.90	0.2	1,935	0.01%
2020/10/15	1	33.90	0	0.00	33.80	1	1,943	0.05%
2020/10/14	0	0.00	0.2	34.20	34.20	-0.2	1,945	-0.01%
2020/10/13	0	0.00	2	34.18	34.35	-2	1,958	-0.10%
2020/10/12	10	33.40	0	0.00	33.15	10	1,953	0.51%
2020/09/29	0	0.00	0.1	33.50	33.50	-0.1	2,113	0.00%
2020/09/28	1.5	33.28	0	0.00	33.45	1.5	2,133	0.07%
2020/09/25	2	33.05	0	0.00	33.05	2	2,165	0.09%
2020/09/23	6	34.00	0	0.00	34.10	6	2,217	0.27%
2020/09/15	10	34.90	0	0.00	34.80	10	2,211	0.45%
2020/09/14	0.8	34.85	0	0.00	35.00	0.8	2,210	0.04%
2020/09/10	0	0.00	0	35.05	35.05	0	2,186	0.00%
2020/09/09	10	34.85	0	0.00	35.20	10	2,179	0.46%
2020/09/08	16	35.62	0	0.00	35.55	16	2,171	0.74%
2020/09/07	3	36.10	0	0.00	35.85	3	2,165	0.14%
2020/09/04	2	36.10	2	36.00	36.05	0	2,162	0.00%
2020/09/03	12	37.49	2	36.83	36.55	10	2,150	0.47%
2020/09/01	0	0.00	1	35.70	35.55	-1	2,027	-0.05%
2020/08/31	20	35.71	5	36.25	35.05	15	2,027	0.74%
2020/08/28	4	36.83	0	0.00	36.50	4	1,994	0.20%
2020/08/27	1	36.55	0	0.00	36.75	1	1,947	0.05%
2020/08/26	6	36.90	0	0.00	36.75	6	1,905	0.31%
2020/08/25	5	35.90	0	0.00	36.40	5	1,813	0.28%
2020/08/24	13	34.90	0	0.00	35.05	13	1,769	0.73%
2020/08/20	30	34.05	0	0.00	33.50	30	1,748	1.72%
2020/08/18	15	35.58	0	0.00	35.60	15	1,687	0.89%
2020/08/17	0	0.00	2	36.35	35.95	-2	1,665	-0.12%
2020/08/13	0	0.00	0.6	35.05	35.10	-0.6	1,580	-0.04%
2020/08/12	2	34.65	0	0.00	34.70	2	1,576	0.13%
2020/08/11	0	0.00	1	35.25	34.95	-1	1,570	-0.06%
2020/08/10	6	35.30	0	0.00	35.00	6	1,566	0.38%
2020/08/07	3	35.55	0	0.00	35.50	3	1,559	0.19%
2020/08/06	1	36.30	0	0.00	35.85	1	1,555	0.06%
2020/08/03	0	0.00	15	35.36	35.70	-15	1,485	-1.01%
2020/07/31	13	35.93	2	35.30	35.55	11	1,446	0.76%
2020/07/30	13	34.31	11	34.66	34.70	2	1,360	0.15%
2020/07/29	2	34.25	32	34.09	34.30	-30	1,251	-2.40%
2020/07/28	6	31.42	0	0.00	31.20	6	1,151	0.52%
2020/07/24	0	0.00	1.1	31.94	31.90	-1.1	1,211	-0.09%
2020/07/22	5	31.80	0	0.00	31.80	5	1,231	0.41%
2020/07/20	1	31.30	0	0.00	31.45	1	1,254	0.08%
2020/07/16	7	32.61	0	0.00	32.50	7	1,252	0.56%
2020/07/14	5	34.84	0	0.00	34.75	5	1,221	0.41%
2020/07/13	2	35.18	2	35.40	35.30	0	1,207	0.00%
2020/07/10	2	33.75	4	33.95	34.15	-2	1,142	-0.18%
2020/07/09	2	34.05	6	34.10	34.15	-4	1,156	-0.35%
2020/07/08	3	33.90	0	0.00	34.15	3	1,164	0.26%
2020/07/07	0	0.00	3	34.12	34.00	-3	1,158	-0.26%
2020/07/03	0	0.00	5	34.15	34.15	-5	1,138	-0.44%
2020/07/02	1	32.95	0	0.00	33.20	1	1,120	0.09%
2020/06/29	1	31.85	0	0.00	31.90	1	1,088	0.09%
2020/06/15	0	0.00	1	31.50	31.30	-1	1,162	-0.09%
2020/06/10	0	0.00	1	32.35	32.40	-1	1,192	-0.08%
2020/06/09	0	0.00	2	32.25	32.30	-2	1,235	-0.16%
2020/06/05	1	32.05	0	0.00	32.05	1	1,261	0.08%
2020/05/28	1	31.55	1	31.60	31.45	0	1,254	0.00%
2020/05/27	5	31.30	0	0.00	31.45	5	1,269	0.39%
2020/05/26	1	31.50	1	31.45	31.35	0	1,280	0.00%
2020/05/15	1	30.70	1	30.80	30.80	0	1,291	0.00%
2020/05/14	3	31.13	0	0.00	31.00	3	1,285	0.23%
2020/05/11	4	31.90	0	0.00	31.90	4	1,289	0.31%
2020/05/05	0	0.00	1	31.40	31.40	-1	1,253	-0.08%
2020/05/04	3	31.27	0	0.00	31.20	3	1,253	0.24%
2020/04/29	2	32.10	0	0.00	32.30	2	1,221	0.16%
2020/04/28	3	32.97	1	32.90	32.85	2	1,204	0.17%
2020/04/27	1	32.35	0	0.00	32.30	1	1,217	0.08%
2020/04/24	0	0.00	1	32.20	31.95	-1	1,213	-0.08%
2020/04/23	1	31.70	2	31.40	31.70	-1	1,197	-0.08%
2020/04/21	1	31.00	0	0.00	30.80	1	1,178	0.08%
2020/04/17	3	31.65	0	0.00	31.50	3	1,159	0.26%
2020/04/14	1	31.05	0	0.00	31.20	1	1,121	0.09%
2020/04/13	3	30.50	0	0.00	30.90	3	1,097	0.27%
2020/04/09	1	31.10	0	0.00	31.00	1	1,088	0.09%
2020/04/08	0	0.00	3	30.58	30.65	-3	1,067	-0.28%
2020/04/06	3	28.50	0	0.00	28.65	3	1,029	0.29%
2020/03/31	2	28.10	0	0.00	28.10	2	1,010	0.20%
2020/03/30	1	27.70	0	0.00	28.15	1	1,001	0.10%
2020/03/26	1	28.80	0	0.00	28.60	1	981	0.10%
2020/03/25	1	29.30	0	0.00	28.95	1	979	0.10%
2020/03/24	0	0.00	1	28.60	28.20	-1	969	-0.10%
2020/03/19	4	27.48	3	26.98	26.45	1	947	0.11%
2020/03/18	1	29.30	1	29.35	29.20	0	929	0.00%
2020/03/17	1	27.80	1	28.35	29.15	0	911	0.00%
2020/03/16	1	30.40	2	30.45	29.75	-1	894	-0.11%
2020/03/13	2	28.88	5	29.02	30.00	-3	883	-0.34%
2020/03/12	3	32.07	0	0.00	31.55	3	830	0.36%
2020/03/09	7	34.57	4	35.06	34.50	3	797	0.38%
2020/03/06	1	35.30	0	0.00	35.30	1	788	0.13%
2020/03/05	1	35.50	0.3	35.50	35.30	0.7	800	0.09%
2020/03/04	1	35.45	0	0.00	35.50	1	871	0.11%
2020/02/27	0	0.00	1	36.40	36.90	-1	872	-0.11%
2020/02/21	1	36.60	0	0.00	36.60	1	831	0.12%
2020/02/17	0	0.00	1	37.00	37.00	-1	836	-0.12%
2020/02/14	0	0.00	1	37.40	37.40	-1	836	-0.12%
2020/02/13	1	37.70	2	37.80	37.30	-1	836	-0.12%
2020/02/12	2	36.40	0	0.00	37.45	2	832	0.24%
2020/02/07	1	35.80	0	0.00	35.75	1	850	0.12%
2020/02/06	1	36.10	0	0.00	36.10	1	860	0.12%
2020/02/04	1	35.50	0	0.00	35.85	1	892	0.11%
2020/02/03	4	35.40	2	35.90	35.90	2	931	0.21%
2020/01/31	0	0.00	4	35.40	36.60	-4	1,005	-0.40%
2020/01/30	3	35.42	1	36.80	35.00	2	998	0.20%
2020/01/07	1	38.45	2	38.90	38.35	-1	1,031	-0.10%
2019/12/27	0	0.00	2	39.00	39.00	-2	1,057	-0.19%
2019/12/26	0	0.00	6	39.05	39.00	-6	1,061	-0.57%
2019/12/20	0	0.00	4	39.35	39.30	-4	1,116	-0.36%
2019/12/13	2	38.68	0	0.00	38.60	2	1,133	0.18%
2019/12/12	3	39.30	0	0.00	39.20	3	1,131	0.27%
2019/12/10	2	39.25	0	0.00	39.25	2	1,141	0.18%
2019/12/06	0	0.00	2	40.10	39.90	-2	1,148	-0.17%
2019/12/05	0	0.00	5	40.09	40.10	-5	1,147	-0.44%
2019/12/03	0	0.00	4	39.50	39.75	-4	1,136	-0.35%
2019/11/29	2	40.45	0	0.00	39.95	2	1,132	0.18%
2019/11/28	1	38.95	1	39.05	39.20	0	1,075	0.00%
2019/11/27	0	0.00	0.4	39.00	39.00	-0.4	1,093	-0.04%
2019/11/22	1	38.35	0	0.00	38.45	1	1,088	0.09%
2019/11/20	2	38.70	0	0.00	38.70	2	1,097	0.18%
2019/11/18	2	38.88	0	0.00	38.85	2	1,104	0.18%
2019/11/15	0	0.00	5	39.00	39.10	-5	1,110	-0.45%
2019/11/14	5	38.30	0	0.00	38.30	5	1,109	0.45%
2019/11/08	0	0.00	0.2	38.10	38.20	-0.2	1,163	-0.01%
2019/11/01	1	39.15	1	39.30	39.00	0	1,176	0.00%
2019/10/30	4	39.00	2	38.93	39.00	2	1,194	0.17%
2019/10/29	1	38.00	0	0.00	38.00	1	1,178	0.08%
2019/10/25	0	0.00	2	38.00	37.90	-2	1,195	-0.17%
2019/10/24	0	0.00	3	37.77	38.00	-3	1,196	-0.25%
2019/10/23	0	0.00	1	37.50	37.20	-1	1,187	-0.08%
2019/10/22	0	0.00	1	37.80	37.60	-1	1,176	-0.08%
2019/10/04	1	37.35	10	37.40	37.35	-9	1,439	-0.63%
2019/10/01	0	0.00	1	37.40	37.50	-1	1,487	-0.07%
2019/09/27	2	37.35	0	0.00	37.30	2	1,499	0.13%
2019/09/26	2	37.88	0	0.00	37.65	2	1,504	0.13%
2019/09/17	1	38.30	0	0.00	38.10	1	1,570	0.06%
2019/09/03	0	0.00	1	39.30	38.70	-1	1,700	-0.06%
2019/09/02	0	0.00	2	39.43	39.50	-2	1,684	-0.12%
2019/08/30	1	38.50	0	0.00	38.45	1	1,676	0.06%
2019/08/29	1	37.70	0	0.00	37.55	1	1,663	0.06%
2019/08/26	1	38.00	0	0.00	37.80	1	1,707	0.06%
2019/08/23	20	38.40	10	38.40	38.40	10	1,716	0.58%
2019/08/21	1	38.40	0	0.00	38.40	1	1,773	0.06%
2019/08/20	1	38.50	18	38.48	38.50	-17	1,797	-0.95%
2019/08/19	15	38.16	0	0.00	38.55	15	1,867	0.80%
2019/08/15	3.5	37.56	0	0.00	37.55	3.5	1,913	0.18%
2019/08/08	3	37.15	0	0.00	37.50	3	2,002	0.15%
2019/08/07	3	37.58	4	38.40	37.15	-1	2,036	-0.05%
2019/08/06	8	38.09	0	0.00	38.10	8	2,062	0.39%
2019/08/05	3	38.35	3	38.30	38.30	0	2,103	0.00%
2019/08/02	9	38.34	2	38.30	38.20	7	2,142	0.33%
2019/08/01	4	39.69	3	39.40	39.35	1	2,173	0.05%
2019/07/31	4	40.49	3	40.05	40.25	1	2,162	0.05%
2019/07/29	0.4	42.80	0	0.00	42.80	0.4	2,202	0.02%
2019/07/26	0.1	41.60	0	0.00	41.55	0.1	2,292	0.01%
2019/07/24	1	41.20	0	0.00	41.60	1	2,446	0.04%
2019/07/23	1	41.30	0	0.00	41.25	1	2,455	0.04%
2019/07/22	0	0.00	0.2	41.30	41.25	-0.2	2,462	-0.01%
2019/07/19	8	41.81	0	0.00	41.80	8	2,469	0.32%
2019/07/17	2	43.35	2	43.25	43.10	0	2,467	0.00%
2019/07/16	0	0.00	6	46.95	47.00	-6	2,459	-0.24%
2019/07/15	5	47.00	0	0.00	47.00	5	2,491	0.20%
2019/07/12	1	46.80	9	46.88	46.90	-8	2,487	-0.32%
2019/07/11	2	45.95	2	45.65	46.30	0	2,490	0.00%
2019/07/10	0	0.00	1	45.45	45.30	-1	2,469	-0.04%
2019/07/08	0	0.00	1	46.00	46.15	-1	2,442	-0.04%
2019/07/03	0	0.00	9	44.95	45.05	-9	2,506	-0.36%
2019/07/02	0	0.00	6	44.55	44.75	-6	2,509	-0.24%
2019/06/28	0	0.00	2	43.35	43.40	-2	2,555	-0.08%
2019/06/27	0	0.00	1	43.40	43.50	-1	2,584	-0.04%
2019/06/26	1	43.20	6	42.90	43.15	-5	2,624	-0.19%
2019/06/25	0	0.00	5	42.90	42.85	-5	2,796	-0.18%
2019/06/21	0	0.00	3	42.62	42.55	-3	2,959	-0.10%
2019/06/20	0	0.00	7	42.50	42.50	-7	2,955	-0.24%
2019/06/18	1	42.00	0	0.00	41.55	1	3,005	0.03%
2019/06/14	4	41.91	1	42.30	41.75	3	3,068	0.10%
2019/06/12	3	40.75	1	40.40	40.40	2	3,075	0.07%
2019/06/11	3	40.47	3	40.53	40.75	0	3,116	0.00%
2019/06/05	1	40.50	0	0.00	40.40	1	3,165	0.03%
2019/06/04	4	40.34	0	0.00	40.30	4	3,160	0.13%
2019/06/03	3	39.97	0	0.00	40.00	3	3,163	0.09%
2019/05/31	0	0.00	1	40.10	40.50	-1	3,157	-0.03%
2019/05/30	2	39.40	1	39.40	39.35	1	3,158	0.03%
2019/05/29	3	39.17	0	0.00	39.00	3	3,190	0.09%
2019/05/27	1	40.45	0	0.00	40.10	1	3,174	0.03%
2019/05/24	9	40.35	3	40.57	39.95	6	3,202	0.19%
2019/05/23	2	39.70	13	39.60	39.95	-11	3,172	-0.35%
2019/05/22	3	38.85	0	0.00	39.30	3	3,205	0.09%
2019/05/21	4	38.33	0	0.00	38.30	4	3,203	0.12%
2019/05/20	2	39.05	0	0.00	38.80	2	3,191	0.06%
2019/05/17	11	38.80	10	39.00	38.75	1	3,189	0.03%
2019/05/16	3	39.67	3	40.10	39.80	0	3,169	0.00%
2019/05/15	12	39.62	0	0.00	40.05	12	3,164	0.38%
2019/05/14	1	38.90	14	38.17	39.05	-13	3,231	-0.40%
2019/05/13	0	0.00	6	39.20	39.30	-6	3,278	-0.18%
2019/05/10	2	40.85	2	40.38	40.20	0	3,308	0.00%
2019/05/09	8	41.25	10	41.27	40.75	-2	3,420	-0.06%
2019/05/08	1	42.40	2	42.40	42.15	-1	3,415	-0.03%
2019/05/07	8	43.27	3	42.90	42.95	5	3,407	0.15%
2019/05/06	18	43.21	6.2	43.06	43.00	11.8	3,382	0.35%
2019/05/03	5	44.60	0	0.00	44.35	5	3,378	0.15%
2019/05/02	19	44.18	1	45.00	44.55	18	3,335	0.54%
2019/04/29	2	47.80	3	47.62	47.60	-1	3,255	-0.03%
2019/04/26	3	48.47	0	0.00	48.40	3	3,263	0.09%
2019/04/25	4	48.68	2	48.75	48.70	2	3,265	0.06%
2019/04/24	5	48.74	5	48.77	48.70	0	3,276	0.00%
2019/04/23	7	49.06	0	0.00	48.85	7	3,266	0.21%
2019/04/22	6	49.83	30	49.85	49.70	-24	3,240	-0.74%
2019/04/19	5	49.91	5	50.50	50.00	0	3,215	0.00%
2019/04/18	2	49.10	0	0.00	48.90	2	3,129	0.06%
2019/04/17	1	49.20	0	0.00	49.10	1	3,104	0.03%
2019/04/16	5	48.67	0	0.00	48.65	5	3,079	0.16%
2019/04/15	1	48.45	0	0.00	48.35	1	3,088	0.03%
2019/04/12	5	48.45	0	0.00	48.05	5	3,106	0.16%
2019/04/11	4	48.98	0	0.00	48.55	4	3,092	0.13%
2019/04/10	2	49.63	3	49.70	49.60	-1	3,052	-0.03%
2019/04/09	12	49.39	3	49.20	49.70	9	3,014	0.30%
2019/04/03	6	49.45	64	48.95	48.90	-58	2,951	-1.97%
2019/04/02	1	49.30	0	0.00	49.10	1	2,909	0.03%
2019/04/01	12	49.10	13	49.09	48.50	-1	2,871	-0.03%
2019/03/29	1	48.45	1	48.35	48.60	0	2,832	0.00%
2019/03/28	16	50.17	17	50.14	48.60	-1	2,799	-0.04%
2019/03/27	0	0.00	5	48.45	48.50	-5	2,639	-0.19%
2019/03/26	7	47.67	4	47.99	47.50	3	2,626	0.11%
2019/03/25	3	46.35	0	0.00	46.10	3	2,540	0.12%
2019/03/21	1	47.50	0	0.00	47.20	1	2,525	0.04%
2019/03/20	0	0.00	1	46.40	47.20	-1	2,527	-0.04%
2019/03/18	0	0.00	1	45.75	45.90	-1	2,524	-0.04%
2019/03/15	1	46.60	0	0.00	45.90	1	2,543	0.04%
2019/03/14	1	46.10	0	0.00	46.50	1	2,588	0.04%
2019/03/13	1	45.40	0	0.00	45.40	1	2,565	0.04%
2019/03/08	1	45.85	1	45.55	45.60	0	2,622	0.00%
2019/03/05	0	46.10	0	0.00	46.10	0	2,699	0.00%
2019/02/27	1	46.40	0	0.00	46.40	1	2,674	0.04%
2019/02/26	2	46.25	1	46.20	46.50	1	2,664	0.04%
2019/02/25	3	48.00	3	47.47	46.85	0	2,635	0.00%
2019/02/22	4	46.85	9	46.94	47.50	-5	2,600	-0.19%
2019/02/21	3	46.73	1	45.70	46.80	2	2,562	0.08%
2019/02/20	1	45.45	0	0.00	45.35	1	2,492	0.04%
2019/02/18	0	0.00	2	45.45	45.35	-2	2,453	-0.08%
2019/02/14	0	0.00	2	46.65	46.80	-2	2,468	-0.08%
2019/02/13	0	0.00	2	46.73	46.90	-2	2,460	-0.08%
2019/02/12	1.2	45.88	1	46.75	45.30	0.2	2,364	0.01%
2019/02/11	2	45.83	1	45.45	45.70	1	2,291	0.04%
2019/01/30	10	45.21	23.8	45.39	45.50	-13.8	2,228	-0.62%
2019/01/25	1	42.65	3	42.85	42.75	-2	2,051	-0.10%
2019/01/24	3	43.18	0	0.00	42.70	3	2,083	0.14%
2019/01/23	5	43.00	0	0.00	43.00	5	2,092	0.24%
2019/01/21	43	41.50	46	41.01	41.50	-3	2,039	-0.15%
2019/01/16	1	40.85	0	0.00	40.70	1	2,002	0.05%
2019/01/15	0	0.00	2	39.85	40.00	-2	1,986	-0.10%
2019/01/11	8	39.63	0	0.00	39.60	8	2,006	0.40%
2019/01/10	12	39.66	0	0.00	39.50	12	2,009	0.60%
2019/01/09	25	39.84	0	0.00	40.00	25	1,995	1.25%
2019/01/03	1	38.50	0	0.00	38.45	1	2,012	0.05%
2018/12/24	15	38.60	0	0.00	38.70	15	2,151	0.70%
2018/12/19	1	38.80	0	0.00	38.30	1	2,253	0.04%
2018/12/18	2	39.35	0	0.00	39.30	2	2,254	0.09%
2018/12/17	1	40.40	0	0.00	40.15	1	2,288	0.04%
2018/12/12	1	40.80	1	41.20	41.85	0	2,411	0.00%
2018/12/11	0	0.00	2	40.30	40.20	-2	2,521	-0.08%
2018/12/10	0	0.00	7	41.81	41.25	-7	2,549	-0.27%
2018/12/07	2	42.15	3	43.08	43.10	-1	2,552	-0.04%
2018/12/06	3	40.73	0	0.00	40.90	3	2,542	0.12%
2018/12/05	1	40.50	0	0.00	40.15	1	2,631	0.04%
2018/12/04	4	41.55	1	41.60	41.20	3	2,664	0.11%
2018/12/03	4	41.45	1	41.65	42.00	3	2,716	0.11%
2018/11/30	2	40.38	1	40.30	40.10	1	2,742	0.04%
2018/11/29	2	40.18	3	40.15	40.20	-1	2,794	-0.04%
2018/11/28	1	40.00	0	0.00	39.60	1	2,934	0.03%
2018/11/23	0	0.00	1	40.45	40.25	-1	3,339	-0.03%
2018/11/22	1	40.85	0	0.00	40.15	1	3,554	0.03%
2018/11/19	1	41.15	0	0.00	41.05	1	3,885	0.03%
2018/11/16	1	40.90	0	0.00	41.00	1	3,916	0.03%
2018/11/15	0.5	41.20	0	0.00	41.20	0.5	3,967	0.01%
2018/11/09	3	43.70	0	0.00	42.80	3	4,011	0.07%
2018/11/02	5	43.45	0	0.00	44.00	5	4,180	0.12%
2018/11/01	0	0.00	12	43.12	43.00	-12	4,212	-0.28%
2018/10/31	27	43.23	1	43.20	42.50	26	4,270	0.61%
2018/10/30	1	45.90	0	0.00	44.00	1	4,284	0.02%
2018/10/29	0	0.00	3	45.75	46.50	-3	4,324	-0.07%
2018/10/26	0	0.00	1	45.15	46.00	-1	4,502	-0.02%
2018/10/25	15	44.23	0	0.00	44.40	15	4,589	0.33%
2018/10/24	3	46.87	4	46.41	46.35	-1	4,662	-0.02%
2018/10/23	7	48.52	1	49.00	47.30	6	4,717	0.13%
2018/10/19	2	47.18	0	0.00	46.90	2	4,946	0.04%
2018/10/15	0.5	47.45	0	0.00	47.50	0.5	5,038	0.01%
2018/10/12	12	45.94	12	46.99	47.00	0	5,025	0.00%
2018/10/11	3	46.47	2	46.95	46.40	1	5,007	0.02%
2018/10/09	1	49.10	1	49.70	50.20	0	4,960	0.00%
2018/10/08	6	49.28	6	49.48	49.10	0	4,942	0.00%
2018/10/05	6	51.42	13	51.26	50.50	-7	4,929	-0.14%
2018/10/04	4	52.50	0	0.00	53.00	4	4,928	0.08%
2018/10/03	2	52.60	0	0.00	52.30	2	4,946	0.04%
2018/10/02	0	0.00	4	53.25	52.80	-4	4,960	-0.08%
2018/10/01	4	54.58	4	55.73	53.80	0	4,955	0.00%
2018/09/27	0	0.00	3	52.70	52.60	-3	4,873	-0.06%
2018/09/25	1	53.00	6.6	53.01	53.40	-5.6	4,824	-0.12%
2018/09/21	1	54.80	2	55.60	54.00	-1	4,770	-0.02%
2018/09/20	8	55.84	0	0.00	56.50	8	4,728	0.17%
2018/09/19	0	0.00	3	55.90	56.50	-3	4,701	-0.06%
2018/09/18	0	0.00	2	56.30	55.30	-2	4,714	-0.04%
2018/09/17	18	56.13	15	56.33	56.30	3	4,603	0.07%
2018/09/14	8	53.20	22	53.08	52.90	-14	4,489	-0.31%
2018/09/13	4	54.13	2	54.60	54.00	2	4,422	0.05%
2018/09/12	0	0.00	5	55.08	55.50	-5	4,369	-0.11%
2018/09/11	3	54.20	2	54.80	54.40	1	4,296	0.02%
2018/09/10	1	51.40	1	51.90	52.40	0	4,197	0.00%
2018/09/07	12	53.82	11	55.20	53.80	1	4,156	0.02%
2018/09/06	4	54.23	5	53.60	53.50	-1	4,068	-0.02%
2018/09/05	4	56.55	2	56.35	56.50	2	3,991	0.05%
2018/09/04	2	58.30	0	0.00	58.20	2	3,923	0.05%
2018/09/03	0	0.00	4	57.10	54.30	-4	3,764	-0.11%
2018/08/31	2	56.60	2	57.00	57.70	0	3,706	0.00%
2018/08/30	18	58.22	25	57.36	57.80	-7	3,653	-0.19%
2018/08/29	6	55.30	6.1	55.06	55.10	-0.1	3,366	0.00%
2018/08/28	22.1	53.68	38	53.69	55.00	-15.9	3,174	-0.50%
2018/08/27	10	50.20	23	50.27	50.00	-13	2,879	-0.45%
2018/08/21	0	0.00	7	47.74	49.60	-7	2,794	-0.25%
2018/08/20	1	48.25	0	0.00	48.00	1	2,757	0.04%
2018/08/16	0	0.00	3	50.33	49.85	-3	2,707	-0.11%
2018/08/15	0	0.00	3	50.80	50.80	-3	2,674	-0.11%
2018/08/14	0	0.00	4	50.58	51.20	-4	2,647	-0.15%
2018/08/13	1	49.60	8	49.40	49.00	-7	2,581	-0.27%
2018/08/10	3	49.48	12	49.50	49.50	-9	2,526	-0.36%
2018/08/09	14	50.79	10	50.70	50.90	4	2,488	0.16%
2018/08/07	1	50.60	9	50.59	51.00	-8	2,374	-0.34%
2018/08/06	2	49.23	1	48.80	48.70	1	2,275	0.04%
2018/08/03	14	50.10	19.3	50.55	50.50	-5.3	2,205	-0.24%
2018/08/02	14	49.73	15	49.81	50.00	-1	2,130	-0.05%
2018/08/01	10	48.24	16.6	48.33	48.80	-6.6	1,961	-0.33%
2018/07/31	1	47.00	5	47.29	47.60	-4	1,887	-0.21%
2018/07/30	4	47.21	5	47.08	46.50	-1	1,804	-0.06%
2018/07/27	13	46.10	41	46.29	47.00	-28	1,751	-1.60%
2018/07/26	18	45.06	12	44.69	45.15	6	1,650	0.36%
2018/07/25	47	43.91	63	43.37	43.00	-16	1,522	-1.05%
2018/07/24	1	41.30	5	41.00	41.45	-4	1,425	-0.28%
2018/07/23	3	40.60	0	0.00	40.80	3	1,457	0.21%
2018/07/20	2	40.30	1	40.35	40.55	1	1,489	0.07%
2018/07/19	0	0.00	1	40.20	40.15	-1	1,486	-0.07%
2018/07/17	1	40.85	0	0.00	40.50	1	1,513	0.07%
2018/07/11	2	42.03	11.2	41.91	42.15	-9.2	1,558	-0.59%
2018/07/10	11	42.21	2	42.00	42.00	9	1,528	0.59%
2018/07/09	0	0.00	1	41.35	42.00	-1	1,544	-0.06%
2018/07/03	0	0.00	1	42.40	41.75	-1	1,623	-0.06%
2018/06/29	1	42.25	0	0.00	42.55	1	1,627	0.06%
2018/06/27	1	42.10	1	42.65	42.65	0	1,575	0.00%
2018/06/26	6	40.45	5	40.66	41.30	1	1,532	0.07%
2018/06/25	3	42.07	1	42.00	41.55	2	1,520	0.13%
2018/06/22	1	40.40	0	0.00	41.80	1	1,509	0.07%
2018/06/19	3	41.33	0	0.00	41.20	3	1,561	0.19%
2018/06/15	4	42.70	1	43.25	42.55	3	1,557	0.19%
2018/06/14	1	42.30	0	0.00	42.05	1	1,546	0.06%
2018/06/13	1	42.90	0	0.00	42.55	1	1,572	0.06%
2018/06/12	1	42.70	3	42.58	42.75	-2	1,611	-0.12%
2018/06/11	4	43.33	7	43.13	43.05	-3	1,625	-0.18%
2018/06/08	1	42.90	0.9	42.80	43.00	0.1	1,649	0.01%
2018/06/07	9	43.00	1	42.30	42.80	8	1,721	0.46%
2018/06/06	1	41.75	0	0.00	41.80	1	1,675	0.06%
2018/06/05	3	41.92	2	41.60	41.60	1	1,734	0.06%
2018/06/04	0	0.00	2	41.30	41.00	-2	1,806	-0.11%
2018/06/01	44	41.00	0	0.00	41.15	44	1,959	2.25%
2018/05/31	3	41.78	3	40.92	41.40	0	1,987	0.00%
2018/05/29	0	0.00	2	39.80	39.80	-2	2,023	-0.10%
2018/05/24	2	39.48	0	0.00	39.65	2	2,387	0.08%
2018/05/22	5	39.00	0	0.00	39.00	5	2,489	0.20%
2018/05/21	0	0.00	5	39.10	39.10	-5	2,543	-0.20%
2018/05/18	1	38.80	0.5	38.80	38.80	0.5	2,621	0.02%
2018/05/17	0	0.00	1.3	38.89	39.20	-1.3	2,749	-0.05%
2018/05/15	0	0.00	1	38.75	38.90	-1	2,989	-0.03%
2018/05/14	0	0.00	1	38.85	38.85	-1	3,242	-0.03%
2018/05/11	0	0.00	1	39.15	39.70	-1	3,519	-0.03%
2018/05/09	0	0.00	8	37.76	37.65	-8	3,787	-0.21%
2018/05/07	2	38.75	0	0.00	39.10	2	3,967	0.05%
2018/05/04	0	0.00	4	38.60	38.65	-4	4,007	-0.10%
2018/05/03	1	38.70	0	0.00	38.70	1	3,994	0.03%
2018/04/27	2	39.60	0	40.00	39.60	2	3,984	0.05%
2018/04/26	8	42.17	3	41.72	41.35	5	3,953	0.13%
2018/04/25	0	0.00	3	43.30	43.45	-3	3,972	-0.08%
2018/04/24	0	0.00	1	42.90	42.85	-1	3,977	-0.03%
2018/04/23	0	0.00	2	43.45	43.30	-2	3,971	-0.05%
2018/04/19	23	45.49	18	46.16	45.80	5	3,932	0.13%
2018/04/18	0	0.00	3.4	45.33	45.35	-3.4	3,892	-0.09%
2018/04/17	0	0.00	1	44.10	44.75	-1	3,847	-0.03%
2018/04/13	1	44.65	0	0.00	44.60	1	3,838	0.03%
2018/04/12	2	45.28	5.1	45.30	45.40	-3.1	3,798	-0.08%
2018/04/11	1	43.90	11	43.99	44.00	-10	3,730	-0.27%
2018/04/10	0	43.25	4	43.24	43.45	-4	3,716	-0.11%
2018/04/09	2	43.38	0	0.00	43.25	2	3,728	0.05%
2018/04/03	5	43.70	1	43.40	44.05	4	3,720	0.11%
2018/04/02	2	43.98	0	0.00	43.75	2	3,710	0.05%
2018/03/31	0	43.20	0	0.00	43.20	0	3,698	0.00%
2018/03/30	0	43.10	1	43.35	43.10	-1	3,699	-0.03%
2018/03/29	0	43.30	1	43.55	43.30	-1	3,693	-0.03%
2018/03/28	1	43.35	2	43.40	43.70	-1	3,686	-0.03%
2018/03/26	1	41.90	0	0.00	42.90	1	3,654	0.03%
2018/03/23	4	42.53	2	42.70	42.40	2	3,627	0.06%
2018/03/21	1	44.20	2	44.10	44.10	-1	3,578	-0.03%
2018/03/19	2	45.13	1	45.15	44.75	1	3,576	0.03%
2018/03/16	4	44.71	0	0.00	45.75	4	3,554	0.11%
2018/03/15	0	0.00	1.8	45.22	45.20	-1.8	3,500	-0.05%
2018/03/14	0	0.00	3.2	45.14	45.05	-3.2	3,476	-0.09%
2018/03/13	64	45.12	61	44.89	44.80	3	3,440	0.09%
2018/03/12	2	43.45	1	43.50	43.55	1	3,354	0.03%
2018/03/09	4	43.94	10	44.05	43.40	-6	3,324	-0.18%
2018/03/08	6	45.13	14	46.13	44.50	-8	3,254	-0.25%
2018/03/07	17	45.15	17.2	45.88	45.95	-0.2	3,155	-0.01%
2018/03/05	4	43.55	0	0.00	43.50	4	2,986	0.13%
2018/03/02	3	42.90	0	0.00	42.85	3	2,944	0.10%
2018/03/01	1	44.35	0	0.00	44.20	1	2,883	0.03%
2018/02/27	30	44.90	40	45.08	44.85	-10	2,831	-0.35%
2018/02/26	49	44.04	122	43.66	45.00	-73	2,694	-2.71%	大賣/
2018/02/23	3	42.60	5	42.60	42.55	-2	2,495	-0.08%
2018/02/21	0	0.00	20.8	42.13	41.95	-20.8	2,388	-0.87%
2018/02/12	1.2	42.05	33	41.45	41.30	-31.8	2,330	-1.36%
2018/02/09	14	41.15	56	41.54	42.20	-42	2,255	-1.86%
2018/02/08	7	41.64	4	41.69	42.35	3	2,122	0.14%
2018/02/07	8	42.59	12	42.35	41.35	-4	2,024	-0.20%
2018/02/06	130	41.35	37	41.58	40.50	93	1,883	4.94%	大買/
2018/02/05	13	41.58	111	42.99	43.70	-98	1,626	-6.02%	大賣/
2018/02/02	20	40.09	25	40.81	41.90	-5	1,332	-0.38%
2018/02/01	18	38.78	111	38.81	38.90	-93	1,128	-8.24%	大賣/
2018/01/31	112	38.32	115	38.72	38.30	-3	1,051	-0.29%	大買/大賣/
2018/01/30	5	36.30	1	36.30	36.95	4	856	0.47%
2018/01/29	0	0.00	2	36.35	36.70	-2	834	-0.24%
2018/01/26	40	36.20	3	36.20	36.20	37	798	4.64%
2018/01/25	0	0.00	16	36.22	36.10	-16	803	-1.99%
2018/01/24	0	0.00	1	35.70	36.05	-1	830	-0.12%
2018/01/23	1	36.10	0	0.00	35.90	1	823	0.12%
2018/01/22	1	35.65	1.8	35.57	35.70	-0.8	820	-0.10%
2018/01/19	203	36.30	2	36.00	36.00	201	825	24.34%	大買/鉅額交易
2018/01/17	1	35.40	0	0.00	35.30	1	766	0.13%
2018/01/16	0	0.00	2	35.05	35.20	-2	760	-0.26%
2018/01/12	0	0.00	1	35.35	35.40	-1	756	-0.13%
2018/01/09	10	34.70	1	34.65	34.75	9	731	1.23%
2018/01/05	1	34.95	0	0.00	34.85	1	736	0.14%
2018/01/03	2	35.00	0	0.00	34.95	2	795	0.25%