矽格 (6257)-統一-城中券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
77.0
漲跌
▲0.5
漲幅
+0.65%
成交量
2,841張
產業
上市半導體類股
942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

矽格 (6257)籌碼相關－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中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
2024/05/14	0	0.00	20	76.75	77.00	-20	6,949	-0.29%
2024/05/13	5	76.62	10	76.40	76.50	-5	6,926	-0.07%
2024/05/10	7	76.96	0	0.00	76.20	7	6,920	0.10%
2024/05/09	0	0.00	12	77.50	77.10	-12	6,887	-0.17%
2024/05/07	65	78.18	0	0.00	77.80	65	6,807	0.95%
2024/05/03	3	76.73	5	77.10	76.40	-2	6,707	-0.03%
2024/05/02	11	75.69	11	78.71	77.40	0	6,637	0.00%
2024/04/30	0	0.00	15	73.70	74.20	-15	6,367	-0.24%
2024/04/29	0	0.00	3	72.80	72.90	-3	6,295	-0.05%
2024/04/26	1	71.40	1	71.50	71.50	0	6,386	0.00%
2024/04/23	1	67.80	10	67.60	68.30	-9	6,362	-0.14%
2024/04/22	6	69.83	1	68.30	68.30	5	6,358	0.08%
2024/04/15	2	71.90	0	0.00	72.00	2	6,060	0.03%
2024/04/12	18	73.17	6	73.55	73.20	12	6,030	0.20%
2024/04/09	1	72.20	1	71.20	71.10	0	5,828	0.00%
2024/04/08	1	70.50	1	70.90	70.80	0	5,787	0.00%
2024/04/03	1	72.00	1	71.80	71.80	0	5,763	0.00%
2024/04/02	0	0.00	25	72.30	73.00	-25	5,753	-0.43%
2024/04/01	2	71.60	177	72.11	71.60	-175	5,670	-3.09%	大賣/鉅額交易
2024/03/29	2	70.80	1	72.00	71.00	1	5,597	0.02%
2024/03/28	206	72.05	12	72.97	72.00	194	5,390	3.60%	大買/鉅額交易
2024/03/27	5	73.08	5	73.38	73.80	0	5,144	0.00%
2024/03/26	1	70.90	0	0.00	71.00	1	4,978	0.02%
2024/03/25	7	72.70	0	0.00	72.30	7	4,974	0.14%
2024/03/22	10	71.87	0	0.00	72.40	10	4,944	0.20%
2024/03/21	16	77.24	1	75.70	74.70	15	4,910	0.31%
2024/03/20	6	77.43	13	77.38	75.60	-7	5,085	-0.14%
2024/03/19	1	73.50	7	73.59	73.50	-6	5,072	-0.12%
2024/03/18	5	71.88	1	71.50	72.10	4	4,948	0.08%
2024/03/14	1	67.90	0	0.00	68.80	1	4,777	0.02%
2024/03/13	0	0.00	10	70.70	70.10	-10	4,716	-0.21%
2024/03/11	10	68.70	0	0.00	68.40	10	4,698	0.21%
2024/03/08	3	71.33	3	71.50	69.00	0	4,758	0.00%
2024/03/07	1	71.80	10	70.40	69.60	-9	4,727	-0.19%
2024/03/06	0	68.90	3	70.30	70.20	-3	4,786	-0.06%
2024/03/01	2	68.35	0	0.00	67.20	2	4,971	0.04%
2024/02/29	6	70.35	0	0.00	70.30	6	4,814	0.12%
2024/02/27	4	69.78	1	70.00	70.00	3	4,781	0.06%
2024/02/23	5	72.90	8	73.24	72.50	-3	4,542	-0.07%
2024/02/22	5	70.70	5	70.16	70.80	0	4,207	0.00%
2024/02/21	1	68.90	0	0.00	68.80	1	4,122	0.02%
2024/02/20	3	69.73	0	0.00	68.20	3	4,144	0.07%
2024/02/19	2	69.15	0	0.00	70.00	2	4,099	0.05%
2024/02/16	2	68.95	1	69.40	69.50	1	4,088	0.02%
2024/02/01	0	0.00	1	67.40	66.60	-1	3,997	-0.03%
2024/01/31	1	68.00	22	67.50	67.70	-21	4,025	-0.52%
2024/01/30	2	66.70	1	66.60	66.50	1	4,054	0.02%
2024/01/26	1	69.10	10	68.71	67.20	-9	4,139	-0.22%
2024/01/25	0	0.00	2	68.70	68.70	-2	4,117	-0.05%
2024/01/23	0	0.00	5	68.10	68.10	-5	4,111	-0.12%
2024/01/22	2	67.80	4	67.70	68.00	-2	4,084	-0.05%
2024/01/19	2	66.50	0	0.00	66.50	2	3,970	0.05%
2024/01/15	0	0.00	1	65.00	65.40	-1	4,157	-0.02%
2024/01/11	0	0.00	10	63.97	64.20	-10	4,308	-0.23%
2024/01/09	0	0.00	1	64.50	64.40	-1	4,482	-0.02%
2024/01/08	0	0.00	0.2	64.90	63.90	-0.2	4,508	0.00%
2024/01/05	0	0.00	0.1	65.30	64.90	-0.1	4,636	0.00%
2024/01/03	0	0.00	1	64.70	65.00	-1	4,664	-0.02%
2024/01/02	0	65.20	0	0.00	64.60	0	4,648	0.00%
2023/12/29	1	65.00	0	0.00	65.20	1	4,647	0.02%
2023/12/28	36	66.59	0	0.00	66.00	36	4,599	0.78%
2023/12/27	0	0.00	200	67.34	67.30	-200	4,574	-4.37%	大賣/鉅額交易
2023/12/25	0	0.00	204	66.85	66.40	-204	4,552	-4.48%	大賣/鉅額交易
2023/12/21	1	68.50	1	68.90	68.10	0	4,515	0.00%
2023/12/20	10	69.00	41	69.07	68.80	-31	4,488	-0.69%
2023/12/18	0	0.00	41	68.87	68.50	-41	4,437	-0.92%
2023/12/15	6	67.28	18	68.36	67.20	-12	4,545	-0.26%
2023/12/14	94	69.03	71	68.90	71.90	23	4,467	0.51%
2023/12/12	52	66.19	10	66.10	65.80	42	4,245	0.99%
2023/12/11	16	64.96	0	0.00	65.00	16	4,209	0.38%
2023/12/08	50	64.76	0	0.00	64.70	50	4,198	1.19%
2023/12/07	0	0.00	4	65.45	64.60	-4	4,183	-0.10%
2023/12/06	36	64.54	10	65.00	65.40	26	4,158	0.63%
2023/12/05	51	64.79	17	65.56	65.50	34	4,084	0.83%
2023/12/04	251	65.84	16	65.89	66.00	235	4,013	5.86%	大買/鉅額交易
2023/12/01	7	65.19	7	65.06	65.80	0	3,943	0.00%
2023/11/30	38	64.10	33.5	64.13	63.80	4.5	3,722	0.12%
2023/11/29	9	62.01	24	62.10	62.00	-15	3,478	-0.43%
2023/11/24	5	60.80	0	0.00	60.70	5	3,493	0.14%
2023/11/23	6	60.98	5	61.20	60.90	1	3,515	0.03%
2023/11/22	5	61.04	0	0.00	60.90	5	3,537	0.14%
2023/11/16	5	61.00	5	61.40	61.50	0	3,785	0.00%
2023/11/15	0	0.00	1	61.80	60.90	-1	3,836	-0.03%
2023/11/14	1	61.50	0	0.00	61.50	1	3,792	0.03%
2023/11/09	0	0.00	1	61.00	60.80	-1	3,748	-0.03%
2023/11/08	0.5	61.80	0	0.00	61.40	0.5	3,736	0.01%
2023/11/07	14	61.22	15	61.16	61.70	-1	3,702	-0.03%
2023/11/06	10	61.40	5	61.40	61.50	5	3,649	0.14%
2023/11/03	5	61.20	1	61.40	61.50	4	3,596	0.11%
2023/11/01	1	59.50	0	0.00	59.70	1	3,503	0.03%
2023/10/31	0	0.00	4	59.30	59.30	-4	3,490	-0.11%
2023/10/27	1	59.50	3.3	59.68	59.40	-2.3	3,500	-0.07%
2023/10/26	7	60.87	1	60.50	60.20	6	3,491	0.17%
2023/10/25	3.3	61.66	16	61.37	62.00	-12.7	3,448	-0.37%
2023/10/24	0	0.00	1	60.90	60.70	-1	3,402	-0.03%
2023/10/23	14	60.67	4	60.60	59.90	10	3,432	0.29%
2023/10/20	1	60.60	14	60.81	60.80	-13	3,445	-0.38%
2023/10/19	10	60.87	4	61.13	60.70	6	3,413	0.18%
2023/10/18	6	59.62	11	60.25	60.00	-5	3,342	-0.15%
2023/10/17	0	0.00	14	60.72	60.70	-14	3,292	-0.43%
2023/10/16	5	59.40	16	59.20	59.20	-11	3,230	-0.34%
2023/10/13	21	59.79	35.3	60.04	60.00	-14.3	3,223	-0.44%
2023/10/12	5	57.50	0	0.00	58.30	5	3,118	0.16%
2023/10/11	5	58.10	0	0.00	57.80	5	3,134	0.16%
2023/10/02	1	57.70	0	0.00	57.70	1	3,151	0.03%
2023/09/21	1	56.90	2	56.50	57.20	-1	3,216	-0.03%
2023/09/20	10	59.08	12	60.12	58.00	-2	3,167	-0.06%
2023/09/19	105.1	60.65	96	60.84	60.80	9.1	2,973	0.31%	大買/
2023/09/15	10	58.00	2	58.90	58.00	8	2,635	0.30%
2023/09/12	12	57.80	0	0.00	57.40	12	2,488	0.48%
2023/09/07	0	0.00	1	57.90	57.80	-1	2,489	-0.04%
2023/09/06	0.1	57.90	0	0.00	58.20	0.1	2,480	0.00%
2023/09/05	1	57.60	0	0.00	57.80	1	2,464	0.04%
2023/09/04	1	57.30	1	57.60	57.50	0	2,453	0.00%
2023/09/01	0	0.00	8	56.83	57.10	-8	2,446	-0.33%
2023/08/31	7	57.60	0.1	57.50	57.70	6.9	2,435	0.28%
2023/08/30	0	0.00	0.1	56.65	56.90	-0.1	2,385	0.00%
2023/08/29	4	56.60	4	56.50	56.40	0	2,351	0.00%
2023/08/28	1	55.60	3.1	56.27	56.00	-2.1	2,336	-0.09%
2023/08/25	3	56.57	1.4	56.47	56.60	1.6	2,319	0.07%
2023/08/24	1	56.80	18.2	56.68	56.10	-17.2	2,284	-0.75%
2023/08/23	18	54.22	2	54.75	55.40	16	2,157	0.74%
2023/08/21	8	53.08	5	53.02	52.50	3	1,991	0.15%
2023/08/18	0	0.00	1	51.30	51.50	-1	1,923	-0.05%
2023/08/11	1	51.10	0	0.00	51.10	1	1,910	0.05%
2023/08/09	0	0.00	3	52.50	52.50	-3	1,878	-0.16%
2023/08/08	0	0.00	1	52.70	52.70	-1	1,879	-0.05%
2023/08/02	0	0.00	1	52.00	52.00	-1	1,872	-0.05%
2023/07/24	0	0.00	0	57.90	57.50	0	1,629	0.00%
2023/07/19	0	0.00	2	58.30	58.00	-2	1,577	-0.13%
2023/07/14	0	0.00	1	58.20	58.30	-1	1,505	-0.07%
2023/07/13	0	0.00	4	57.60	57.60	-4	1,483	-0.27%
2023/07/06	10	58.70	10	58.00	57.80	0	1,433	0.00%
2023/07/05	3	57.71	5	58.44	58.20	-2	1,396	-0.14%
2023/06/27	14	55.00	0	0.00	54.90	14	1,328	1.05%
2023/06/13	1	55.60	0	0.00	55.70	1	1,337	0.07%
2023/06/12	0	0.00	1	55.50	55.40	-1	1,349	-0.07%
2023/06/09	1	54.90	0	0.00	55.10	1	1,345	0.07%
2023/05/22	0	0.00	1	54.10	54.20	-1	1,624	-0.06%
2023/05/17	0	0.00	1	53.40	53.30	-1	1,645	-0.06%
2023/05/09	5	52.74	3	53.10	52.60	2	1,647	0.12%
2023/05/08	0	0.00	6	53.10	53.10	-6	1,651	-0.36%
2023/05/04	1	53.00	1	53.00	53.00	0	1,714	0.00%
2023/05/03	6	52.20	0	0.00	52.20	6	1,732	0.35%
2023/04/28	0	0.00	6	52.00	52.10	-6	1,772	-0.34%
2023/04/27	6	51.60	0	0.00	51.50	6	1,760	0.34%
2023/04/19	0	0.00	1	55.30	55.20	-1	1,624	-0.06%
2023/04/18	1	55.50	0	0.00	55.40	1	1,625	0.06%
2023/04/17	0	0.00	1	55.40	55.40	-1	1,626	-0.06%
2023/04/11	0	0.00	2	55.50	55.60	-2	1,574	-0.13%
2023/03/28	0	0.00	1	55.70	55.60	-1	1,496	-0.07%
2023/03/27	0	0.00	1	55.90	55.70	-1	1,490	-0.07%
2023/03/17	0	0.00	1	55.70	55.80	-1	1,520	-0.07%
2023/03/10	1	55.70	0	0.00	55.70	1	1,475	0.07%
2023/03/09	1	55.60	0	0.00	55.60	1	1,470	0.07%
2023/03/08	10	56.10	1	56.20	56.10	9	1,438	0.63%
2023/03/07	0	0.00	1	56.90	56.90	-1	1,341	-0.07%
2023/03/01	0	53.30	0	0.00	54.10	0	1,194	0.00%
2023/02/24	2	53.35	0	0.00	53.40	2	1,168	0.17%
2023/02/23	0	0.00	1	53.10	53.20	-1	1,155	-0.09%
2023/02/22	1	52.40	0	0.00	52.70	1	1,148	0.09%
2023/02/15	1	51.30	0	0.00	51.20	1	1,221	0.08%
2023/02/14	0	52.00	0	0.00	51.80	0	1,204	0.00%
2023/02/10	0	52.15	1	52.10	52.10	-1	1,241	-0.08%
2023/02/06	1	51.80	0	0.00	51.80	1	1,294	0.08%
2023/02/03	0	0.00	1	52.30	52.30	-1	1,295	-0.08%
2023/01/30	0	49.90	0	0.00	50.10	0	1,203	0.00%
2022/12/30	0	0.00	2	48.40	48.55	-2	1,383	-0.14%
2022/12/20	3	48.45	0	0.00	48.25	3	1,528	0.20%
2022/12/12	5	49.20	0	0.00	49.40	5	1,495	0.33%
2022/12/05	0	0.00	1	50.80	50.90	-1	1,520	-0.07%
2022/11/25	1	50.00	0	0.00	50.00	1	1,590	0.06%
2022/11/24	1	50.00	0	0.00	50.10	1	1,606	0.06%
2022/11/21	1	49.60	0	0.00	49.60	1	1,678	0.06%
2022/11/18	0	0.00	3	50.17	50.10	-3	1,680	-0.18%
2022/11/17	1	49.75	0	0.00	50.10	1	1,677	0.06%
2022/11/15	0	0.00	14	50.10	50.20	-14	1,655	-0.85%
2022/11/11	0	0.00	2	49.85	49.20	-2	1,654	-0.12%
2022/11/10	0	0.00	5	48.97	49.20	-5	1,640	-0.30%
2022/11/09	0	0.00	5	48.95	49.05	-5	1,646	-0.30%
2022/11/08	10	48.50	0	0.00	48.25	10	1,649	0.61%
2022/10/21	0	0.00	3	46.60	46.55	-3	1,887	-0.16%
2022/10/19	0	0.00	1	46.05	46.10	-1	1,911	-0.05%
2022/10/18	6	45.85	2	46.35	46.50	4	1,896	0.21%
2022/10/14	0	0.00	11	43.65	43.70	-11	1,893	-0.58%
2022/10/13	1	42.80	0	0.00	42.00	1	1,948	0.05%
2022/10/12	0	0.00	10	43.83	43.95	-10	1,956	-0.51%
2022/10/11	3	43.58	0	0.00	43.40	3	1,966	0.15%
2022/10/06	0	0.00	3	44.65	44.70	-3	2,046	-0.15%
2022/10/04	20	44.00	26	43.78	43.95	-6	2,124	-0.28%
2022/09/28	0	0.00	3	43.05	42.00	-3	2,260	-0.13%
2022/09/26	1	44.20	0	0.00	43.80	1	2,309	0.04%
2022/09/23	0	0.00	0	45.85	45.70	0	2,358	0.00%
2022/09/22	1	46.00	0	0.00	46.20	1	2,442	0.04%
2022/09/12	5	48.05	0	0.00	48.05	5	2,730	0.18%
2022/09/08	5	48.00	0	0.00	48.00	5	2,779	0.18%
2022/09/07	0	0.00	1	48.10	47.60	-1	2,805	-0.04%
2022/09/06	0	0.00	3	48.82	48.95	-3	2,800	-0.11%
2022/09/01	0	0.00	16	50.91	50.30	-16	2,875	-0.56%
2022/08/26	18	51.75	17	51.85	51.90	1	3,183	0.03%
2022/08/22	6	51.30	0	0.00	51.20	6	3,202	0.19%
2022/08/19	26	51.82	0	0.00	51.70	26	3,195	0.81%
2022/08/17	1	51.40	0	0.00	51.50	1	3,168	0.03%
2022/08/16	1	51.50	2	51.25	51.20	-1	3,180	-0.03%
2022/08/09	1	49.45	1	50.00	49.90	0	3,154	0.00%
2022/08/08	0	0.00	1	50.30	50.00	-1	3,138	-0.03%
2022/08/05	3	49.43	0	0.00	49.35	3	3,114	0.10%
2022/08/03	1	49.30	0	0.00	49.10	1	3,105	0.03%
2022/08/02	9	50.20	8	50.41	50.00	1	3,069	0.03%
2022/08/01	1	49.80	0	0.00	49.80	1	3,007	0.03%
2022/07/29	0	0.00	1	50.10	49.90	-1	3,037	-0.03%
2022/07/28	1	49.55	1	49.65	49.65	0	3,058	0.00%
2022/07/27	1	49.15	1	49.85	50.20	0	3,068	0.00%
2022/07/26	1	50.10	3	50.27	49.90	-2	3,103	-0.06%
2022/07/21	1	50.60	0	0.00	50.90	1	3,120	0.03%
2022/07/20	2	50.50	3	50.73	50.00	-1	3,112	-0.03%
2022/07/15	0	0.00	5	48.07	48.65	-5	3,048	-0.16%
2022/07/14	9	47.04	7	47.05	47.30	2	3,027	0.07%
2022/07/13	5	50.64	0	0.00	50.60	5	2,958	0.17%
2022/07/12	0	0.00	1	50.40	50.30	-1	2,885	-0.03%
2022/07/11	7.1	51.51	4.8	51.26	51.50	2.3	2,873	0.08%
2022/07/08	5	51.40	6	51.03	51.10	-1	2,846	-0.04%
2022/07/07	4	50.39	3	50.60	50.60	1	2,820	0.04%
2022/07/05	10	51.12	10	51.45	52.50	0	2,806	0.00%
2022/06/30	4	51.88	0	0.00	51.90	4	2,837	0.14%
2022/06/29	2	54.00	0	0.00	53.90	2	2,756	0.07%
2022/06/28	1	54.80	0	55.10	54.90	1	2,715	0.04%
2022/06/24	4	55.05	4	56.00	55.00	0	2,734	0.00%
2022/06/23	2	55.60	0	0.00	55.70	2	2,743	0.07%
2022/06/22	2	56.40	0	0.00	56.20	2	2,730	0.07%
2022/06/17	0	0.00	3	59.33	59.00	-3	2,651	-0.11%
2022/06/16	32	62.10	31	61.71	60.80	1	2,603	0.04%
2022/06/15	1	62.30	0	0.00	61.80	1	2,583	0.04%
2022/06/13	1.8	61.64	0	0.00	61.70	1.8	2,562	0.07%
2022/06/10	1	62.40	40	62.14	62.20	-39	2,541	-1.53%
2022/06/09	1	62.60	8	62.18	62.30	-7	2,520	-0.28%
2022/06/08	46	62.72	6.1	62.62	62.30	39.9	2,461	1.62%
2022/06/01	0	0.00	1	60.40	60.30	-1	2,268	-0.04%
2022/05/17	1	58.80	0	0.00	59.30	1	2,192	0.05%
2022/05/16	0	0.00	1	58.60	58.60	-1	2,187	-0.05%
2022/05/13	0	0.00	0.1	58.30	58.40	-0.1	2,181	0.00%
2022/05/12	0	0.00	1	58.60	57.80	-1	2,186	-0.05%
2022/04/29	0	0.00	5	57.08	56.50	-5	2,145	-0.23%
2022/04/28	0	0.00	1	56.60	56.30	-1	2,171	-0.05%
2022/04/27	1	55.00	0	0.00	56.10	1	2,161	0.05%
2022/04/25	5	56.20	0	0.00	56.00	5	2,263	0.22%
2022/04/08	1	60.50	0	0.00	60.10	1	2,555	0.04%
2022/04/07	0	0.00	2	59.55	59.40	-2	2,480	-0.08%
2022/04/06	0	59.10	30	58.90	58.70	-30	2,401	-1.25%
2022/04/01	0	59.45	0	0.00	59.60	0	2,395	0.00%
2022/03/31	0	0.00	2	59.80	59.60	-2	2,407	-0.08%
2022/03/29	0	0.00	24	60.88	60.10	-24	2,382	-1.01%
2022/03/28	57	60.16	2	60.65	60.70	55	2,332	2.36%
2022/03/25	0	0.00	11	59.50	59.40	-11	2,256	-0.49%
2022/03/24	0	0.00	11	59.10	59.40	-11	2,242	-0.49%
2022/03/21	0	59.00	15	59.10	59.10	-15	2,285	-0.66%
2022/03/10	10	58.01	1	58.00	57.90	9	2,372	0.38%
2022/03/02	0	0.00	1	57.50	57.80	-1	2,418	-0.04%
2022/02/25	2	56.50	0	0.00	56.90	2	2,457	0.08%
2022/02/24	1	56.20	0	0.00	56.20	1	2,501	0.04%
2022/02/23	0	0.00	0.1	58.20	57.90	-0.1	2,500	0.00%
2022/02/21	13	58.73	0	0.00	58.90	13	2,754	0.47%
2022/02/15	0	0.00	4	58.20	57.90	-4	3,101	-0.13%
2022/02/14	0	0.00	3	58.10	57.80	-3	3,129	-0.10%
2022/02/08	0	0.00	1	57.50	57.50	-1	3,301	-0.03%
2022/02/07	6	56.42	0	0.00	57.20	6	3,431	0.17%
2022/01/26	8	56.56	0	0.00	56.50	8	3,443	0.23%
2022/01/21	0	0.00	30	58.50	58.30	-30	3,548	-0.85%
2022/01/19	30	59.57	0	0.00	59.50	30	3,629	0.83%
2022/01/18	3	60.13	1	59.70	59.70	2	3,661	0.05%
2022/01/17	1	59.00	0	0.00	58.90	1	3,565	0.03%
2022/01/13	0	0.00	2	59.10	59.00	-2	3,558	-0.06%
2022/01/12	1	57.80	0	0.00	57.80	1	3,518	0.03%
2022/01/11	1	57.50	0	0.00	57.50	1	3,566	0.03%
2022/01/07	0	0.00	1	58.70	58.10	-1	3,596	-0.03%
2022/01/06	1	59.40	12	59.63	59.30	-11	3,572	-0.31%
2022/01/05	11	59.91	3	59.93	59.60	8	3,597	0.22%
2022/01/04	1	58.50	3	58.60	58.30	-2	3,518	-0.06%
2021/12/30	0	0.00	2	58.90	58.80	-2	3,559	-0.06%
2021/12/28	0	0.00	0.1	59.00	58.80	-0.1	3,670	0.00%
2021/12/24	0	0.00	1	58.80	58.90	-1	3,773	-0.03%
2021/12/22	2	58.10	0	0.00	58.20	2	3,885	0.05%
2021/12/21	0	0.00	0.4	58.00	57.90	-0.4	3,910	-0.01%
2021/12/20	0	0.00	0.5	57.50	57.20	-0.5	3,959	-0.01%
2021/12/17	2	57.75	0	0.00	57.60	2	3,987	0.05%
2021/12/09	1	59.00	1	59.00	58.70	0	4,078	0.00%
2021/12/06	0	0.00	1	60.40	60.20	-1	4,168	-0.02%
2021/12/03	4	59.90	0	0.00	60.00	4	4,334	0.09%
2021/11/30	0	0.00	6	59.40	59.30	-6	4,793	-0.13%
2021/11/25	1	60.90	30	60.80	60.70	-29	5,004	-0.58%
2021/11/24	12	61.55	62	60.93	61.10	-50	5,079	-0.98%
2021/11/23	1	61.30	64	60.96	60.60	-63	5,241	-1.20%
2021/11/22	17	61.79	16	62.15	62.20	1	5,264	0.02%
2021/11/19	0	0.00	146	62.43	61.90	-146	5,347	-2.73%	大賣/鉅額交易
2021/11/18	22	63.40	174	62.96	62.80	-152	5,379	-2.83%	大賣/鉅額交易
2021/11/17	426	62.54	25	62.46	62.70	401	5,307	7.56%	大買/鉅額交易
2021/11/16	51	61.29	2	61.55	61.00	49	5,224	0.94%
2021/11/15	12	61.38	0	0.00	61.40	12	5,275	0.23%
2021/11/10	0	0.00	1	59.80	59.80	-1	5,739	-0.02%
2021/11/09	0	0.00	2	59.90	60.20	-2	5,876	-0.03%
2021/11/05	1	60.40	1	60.50	60.20	0	6,023	0.00%
2021/11/04	3	59.83	105	60.08	60.40	-102	6,187	-1.65%	大賣/鉅額交易
2021/11/02	1	58.80	5	58.46	58.10	-4	6,409	-0.06%
2021/11/01	0	0.00	14	59.14	59.60	-14	6,696	-0.21%
2021/10/28	104	59.24	0	0.00	59.20	104	7,005	1.48%	大買/鉅額交易
2021/10/27	1	58.40	0	0.00	58.60	1	7,162	0.01%
2021/10/26	4	57.90	2	58.30	58.10	2	7,365	0.03%
2021/10/25	0	0.00	7	57.10	57.30	-7	7,748	-0.09%
2021/10/22	1	56.80	3	57.00	57.10	-2	7,918	-0.03%
2021/10/21	1	56.70	1	57.50	56.60	0	8,144	0.00%
2021/10/20	4	56.85	0	0.00	57.30	4	8,352	0.05%
2021/10/19	6	57.18	5	57.10	57.20	1	8,481	0.01%
2021/10/18	3	55.83	0	0.00	55.50	3	8,573	0.03%
2021/10/15	5	56.26	0.5	56.60	56.40	4.5	8,835	0.05%
2021/10/14	0	0.00	1	54.60	54.50	-1	8,954	-0.01%
2021/10/08	13	56.85	3	56.50	56.40	10	9,632	0.10%
2021/10/07	0	0.00	1	56.40	56.70	-1	9,690	-0.01%
2021/10/05	6	56.63	6	56.73	57.20	0	9,815	0.00%
2021/10/04	1	56.60	0	0.00	55.40	1	9,782	0.01%
2021/10/01	1	57.60	0.4	58.43	57.20	0.6	9,766	0.01%
2021/09/30	5	59.30	11	58.85	59.40	-6	9,847	-0.06%
2021/09/29	3.1	59.02	27	59.10	58.40	-23.9	10,009	-0.24%
2021/09/28	1	61.80	4	61.40	61.30	-3	10,163	-0.03%
2021/09/27	3	62.07	0	0.00	62.20	3	10,199	0.03%
2021/09/23	8	62.08	0	0.00	61.80	8	10,407	0.08%
2021/09/22	5	61.12	7.1	61.46	61.20	-2.1	10,444	-0.02%
2021/09/17	4	63.03	0	0.00	63.10	4	10,536	0.04%
2021/09/16	0	0.00	2	63.80	63.50	-2	10,565	-0.02%
2021/09/15	2	63.50	2.2	64.03	62.80	-0.2	10,627	0.00%
2021/09/10	0	0.00	2	64.90	65.30	-2	10,720	-0.02%
2021/09/09	2	63.95	1	64.00	64.60	1	10,741	0.01%
2021/09/08	4	64.13	0	0.00	62.80	4	10,706	0.04%
2021/09/07	7	65.61	2	66.05	66.10	5	10,607	0.05%
2021/09/06	5	67.20	5	67.50	66.20	0	10,645	0.00%
2021/09/03	2	67.20	5.3	67.02	67.20	-3.3	10,541	-0.03%
2021/09/02	2	66.05	4	65.40	64.60	-2	10,414	-0.02%
2021/09/01	3	65.40	1	64.70	65.60	2	10,339	0.02%
2021/08/31	1.2	63.77	2	64.20	65.00	-0.9	10,289	-0.01%
2021/08/30	1	63.90	2	63.65	64.20	-1	10,495	-0.01%
2021/08/27	29	64.07	29	64.40	63.10	0	10,541	0.00%
2021/08/26	2	62.10	0	0.00	62.40	2	10,410	0.02%
2021/08/25	4	62.20	4	62.45	62.50	0	10,348	0.00%
2021/08/24	5	61.38	4	61.70	62.20	1	10,262	0.01%
2021/08/23	10	61.95	1	61.40	61.60	9	10,185	0.09%
2021/08/20	4	60.13	10	60.00	60.20	-6	10,104	-0.06%
2021/08/19	1	59.10	1	59.90	59.10	0	10,046	0.00%
2021/08/18	3	61.37	2	60.30	62.10	1	9,937	0.01%
2021/08/17	9	61.03	0	0.00	59.20	9	9,851	0.09%
2021/08/16	1	59.90	0	0.00	60.70	1	9,775	0.01%
2021/08/13	2.3	66.53	3	66.60	65.50	-0.7	9,433	-0.01%
2021/08/11	2	69.40	2	68.05	67.50	0	9,218	0.00%
2021/08/10	24	69.30	3	69.00	70.40	21	9,120	0.23%
2021/08/09	2	69.95	7	71.09	69.90	-5	9,013	-0.06%
2021/08/06	7.1	70.88	5	71.06	71.60	2.1	8,831	0.02%
2021/08/05	63	70.82	75	70.61	71.00	-12	8,767	-0.14%
2021/08/04	6	68.33	15	68.57	68.10	-9	8,575	-0.10%
2021/08/03	1	65.90	0	0.00	66.00	1	8,370	0.01%
2021/08/02	70	65.99	69	65.87	65.50	1	8,308	0.01%
2021/07/30	4	64.15	2	64.40	64.10	2	8,124	0.02%
2021/07/29	2	64.00	17	63.45	64.30	-15	7,983	-0.19%
2021/07/28	14	60.76	12	60.63	61.40	2	7,627	0.03%
2021/07/27	18	62.11	8	62.35	62.20	10	7,613	0.13%
2021/07/26	5	61.84	9	62.06	63.10	-4	7,526	-0.05%
2021/07/23	1	61.80	2	60.80	60.50	-1	7,667	-0.01%
2021/07/22	9	60.97	10	60.90	60.90	-1	7,936	-0.01%
2021/07/21	2	61.10	2	60.70	60.10	0	7,914	0.00%
2021/07/20	0	0.00	8	59.31	59.60	-8	7,778	-0.10%
2021/07/19	4	59.38	2	59.50	59.20	2	7,653	0.03%
2021/07/16	14	59.49	15	59.16	60.50	-1	7,453	-0.01%
2021/07/15	3	57.63	1	58.00	58.10	2	7,075	0.03%
2021/07/14	4	56.50	1	56.50	57.20	3	7,098	0.04%
2021/07/13	3	58.10	23	57.84	57.40	-20	7,194	-0.28%
2021/07/12	1	57.30	1	57.00	56.80	0	7,081	0.00%
2021/07/08	0	0.00	2	57.00	57.00	-2	7,248	-0.03%
2021/07/07	0	0.00	2	56.80	56.90	-2	7,335	-0.03%
2021/07/06	3	58.37	12	58.67	58.30	-9	7,288	-0.12%
2021/07/05	45	58.63	9	58.48	59.90	36	7,212	0.50%
2021/07/01	4	57.05	0	0.00	57.10	4	7,046	0.06%
2021/06/30	2	56.10	9	55.86	56.00	-7	6,950	-0.10%
2021/06/29	1	55.60	0	0.00	56.00	1	6,930	0.01%
2021/06/28	0	0.00	1	56.00	55.90	-1	6,901	-0.01%
2021/06/25	1	55.10	1	55.40	55.00	0	6,801	0.00%
2021/06/24	4	55.30	0	0.00	55.00	4	6,793	0.06%
2021/06/23	0	0.00	4	54.80	54.90	-4	6,745	-0.06%
2021/06/22	0	0.00	18	54.33	54.10	-18	6,683	-0.27%
2021/06/21	1	53.80	2	53.60	53.80	-1	6,652	-0.02%
2021/06/18	0	0.00	5.3	54.71	54.60	-5.3	6,664	-0.08%
2021/06/17	3	54.40	0	0.00	54.60	3	6,660	0.05%
2021/06/16	5	54.52	7	53.87	54.20	-2	6,703	-0.03%
2021/06/15	0	0.00	8	54.34	54.50	-8	6,708	-0.12%
2021/06/11	10	53.45	14	53.30	53.30	-4	6,643	-0.06%
2021/06/10	2	52.90	15	53.17	52.80	-13	6,690	-0.19%
2021/06/09	0	0.00	1	52.70	52.80	-1	6,688	-0.01%
2021/06/08	2	52.90	0	0.00	52.70	2	6,726	0.03%
2021/06/07	3	53.00	3	53.63	52.50	0	6,780	0.00%
2021/06/04	7	51.93	22	52.00	52.50	-15	6,529	-0.23%
2021/06/03	1	51.50	0	0.00	52.00	1	6,471	0.02%
2021/06/02	1	50.90	2	50.70	50.50	-1	6,451	-0.02%
2021/06/01	0	0.00	12	50.97	51.00	-12	6,501	-0.18%
2021/05/28	1	50.10	1	50.00	50.20	0	6,544	0.00%
2021/05/26	6	49.65	2	49.43	49.35	4	6,653	0.06%
2021/05/25	2	49.85	0	0.00	49.45	2	6,734	0.03%
2021/05/24	0	0.00	1	48.50	48.65	-1	6,795	-0.01%
2021/05/21	2	48.22	0	0.00	47.85	2	6,846	0.03%
2021/05/20	1	48.20	11	48.00	47.60	-10	6,999	-0.14%
2021/05/19	2	48.15	3	48.20	48.45	-1	7,102	-0.01%
2021/05/18	4	47.19	2	47.10	48.35	2	7,172	0.03%
2021/05/17	1	44.55	10	45.15	44.95	-9	7,324	-0.12%
2021/05/14	0	0.00	1	48.10	48.10	-1	7,331	-0.01%
2021/05/13	4	47.45	19	47.46	47.80	-15	7,333	-0.20%
2021/05/12	2	47.05	1	49.00	47.15	1	7,325	0.01%
2021/05/11	13	50.03	0	0.00	49.65	13	7,256	0.18%
2021/05/10	50	52.00	1	51.60	51.40	49	7,265	0.67%
2021/05/06	4	50.80	0	0.00	50.60	4	7,539	0.05%
2021/05/05	1	51.60	0	0.00	51.20	1	7,670	0.01%
2021/05/04	0	0.00	6	50.55	52.10	-6	7,998	-0.08%
2021/05/03	1	53.20	0	0.00	52.40	1	8,133	0.01%
2021/04/28	9	55.41	9	54.66	55.80	0	9,138	0.00%
2021/04/27	0	0.00	6	53.17	53.00	-6	9,147	-0.07%
2021/04/26	12	52.37	3	52.53	52.90	9	9,166	0.10%
2021/04/22	0	0.00	1	52.00	50.80	-1	9,255	-0.01%
2021/04/21	2	52.25	0	0.00	52.20	2	9,383	0.02%
2021/04/20	4	51.90	4	52.00	52.10	0	9,501	0.00%
2021/04/19	1	51.10	0	0.00	52.00	1	9,620	0.01%
2021/04/15	13	49.88	11	49.80	50.10	2	9,665	0.02%
2021/04/14	5	49.79	4	50.00	49.90	1	9,702	0.01%
2021/04/13	1	50.30	0	0.00	50.30	1	9,875	0.01%
2021/04/12	1	51.70	2	51.90	51.60	-1	10,141	-0.01%
2021/04/09	4	53.10	0	0.00	52.40	4	10,152	0.04%
2021/04/07	2	53.00	1	53.20	53.30	1	10,044	0.01%
2021/04/06	14	52.80	7	52.86	53.10	7	10,017	0.07%
2021/03/30	12	52.30	3	52.40	52.50	9	10,084	0.09%
2021/03/26	1	52.40	1	52.40	52.10	0	10,136	0.00%
2021/03/25	0	0.00	1	52.00	51.90	-1	10,177	-0.01%
2021/03/23	5	52.80	0	0.00	52.50	5	10,219	0.05%
2021/03/22	21	52.88	1	52.50	52.60	20	10,244	0.20%
2021/03/19	0	0.00	10	52.20	53.10	-10	10,233	-0.10%
2021/03/18	23	52.54	0	0.00	52.60	23	10,229	0.22%
2021/03/17	1	51.80	0	0.00	52.10	1	10,319	0.01%
2021/03/16	0	0.00	1	53.20	52.60	-1	10,304	-0.01%
2021/03/15	1	51.90	10	52.50	52.30	-9	10,349	-0.09%
2021/03/11	1	51.70	15	51.86	51.80	-14	10,551	-0.13%
2021/03/09	12	50.03	0	0.00	50.50	12	10,669	0.11%
2021/03/05	2	50.05	0	0.00	50.30	2	10,830	0.02%
2021/03/02	0	0.00	3	51.50	50.70	-3	11,148	-0.03%
2021/02/26	5	50.70	0	0.00	50.60	5	11,411	0.04%
2021/02/25	3	51.23	1	52.00	51.20	2	11,762	0.02%
2021/02/24	4	51.65	6	52.33	51.30	-2	11,867	-0.02%
2021/02/23	3	51.70	3	51.90	51.90	0	11,835	0.00%
2021/02/22	8	51.74	1	51.90	51.90	7	11,850	0.06%
2021/02/19	13	50.77	2	50.70	51.10	11	11,822	0.09%
2021/02/18	0	0.00	4	51.55	51.80	-4	11,754	-0.03%
2021/02/17	1	51.70	1	51.20	52.00	0	11,727	0.00%
2021/02/05	5	50.22	2	50.30	50.30	3	11,515	0.03%
2021/02/02	0	0.00	7	49.20	49.50	-7	11,469	-0.06%
2021/02/01	10	47.62	4	47.74	48.25	6	11,515	0.05%
2021/01/29	2	49.08	2	48.93	48.65	0	11,479	0.00%
2021/01/28	4	49.95	3	49.80	50.00	1	11,335	0.01%
2021/01/27	6	51.17	1	51.20	51.20	5	11,155	0.04%
2021/01/26	9	53.54	1	52.30	52.50	8	10,929	0.07%
2021/01/25	1	51.70	11	51.44	51.80	-10	10,533	-0.09%
2021/01/22	13	52.55	58	52.02	52.50	-45	10,241	-0.44%
2021/01/21	8	51.23	56	51.48	51.50	-48	9,656	-0.50%
2021/01/20	3	48.38	23	48.76	48.25	-20	8,712	-0.23%
2021/01/19	12	47.67	34	47.81	47.60	-22	8,273	-0.27%
2021/01/18	10	46.23	0	0.00	46.80	10	8,138	0.12%
2021/01/15	8	47.84	4	47.74	47.25	4	8,052	0.05%
2021/01/14	10	47.95	8	48.45	48.50	2	7,888	0.03%
2021/01/13	2	47.33	1	47.50	47.45	1	7,663	0.01%
2021/01/12	9	47.37	19.2	47.32	46.50	-10.2	7,496	-0.14%
2021/01/11	16	47.08	6	47.21	47.20	10	7,296	0.14%
2021/01/08	3	46.72	1	47.10	47.05	2	7,211	0.03%
2021/01/07	4	46.45	1	46.50	46.60	3	7,045	0.04%
2021/01/06	27	47.12	5	47.29	46.65	22	6,942	0.32%
2021/01/05	2	46.63	5	47.53	48.25	-3	6,586	-0.05%
2020/12/31	0	0.00	6	45.54	45.25	-6	6,143	-0.10%
2020/12/30	7	45.52	0	0.00	45.65	7	6,166	0.11%
2020/12/29	2	45.25	1	45.90	45.25	1	6,233	0.02%
2020/12/28	2	45.70	0	0.00	45.70	2	6,188	0.03%
2020/12/25	0	0.00	7	46.01	45.90	-7	6,182	-0.11%
2020/12/24	11	45.79	7	45.58	45.90	4	6,150	0.07%
2020/12/22	0	0.00	8	45.69	44.70	-8	6,102	-0.13%
2020/12/18	7	44.80	0	0.00	44.80	7	5,954	0.12%
2020/12/17	1	45.40	1	45.40	45.40	0	5,901	0.00%
2020/12/16	0	0.00	5	45.64	45.80	-5	5,882	-0.08%
2020/12/15	1	44.85	0	0.00	44.70	1	5,803	0.02%
2020/12/11	1	45.20	0	0.00	45.05	1	5,722	0.02%
2020/12/10	2	46.15	1	46.55	45.70	1	5,615	0.02%
2020/12/09	0	0.00	3	46.78	46.65	-3	5,521	-0.05%
2020/12/08	0	0.00	1	45.70	45.90	-1	5,368	-0.02%
2020/12/07	1	46.35	83	45.73	46.00	-82	5,281	-1.55%
2020/12/04	5	45.40	4	45.45	45.45	1	5,122	0.02%
2020/12/03	0	0.00	1	45.65	45.15	-1	5,005	-0.02%
2020/12/02	5	45.24	1	45.30	45.15	4	4,911	0.08%
2020/11/30	82	45.20	1	45.20	45.15	81	4,780	1.69%
2020/11/26	0	0.00	1	44.30	44.55	-1	4,514	-0.02%
2020/11/25	3	43.95	0	0.00	44.35	3	4,389	0.07%
2020/11/24	4	44.64	9	44.20	44.30	-5	4,075	-0.12%
2020/11/23	5	43.04	1	43.15	43.30	4	3,704	0.11%
2020/11/20	3	42.03	9	42.12	42.40	-6	3,549	-0.17%
2020/11/19	85	42.51	0	0.00	42.20	85	3,505	2.42%
2020/11/18	10	41.95	18	41.99	42.50	-8	3,469	-0.23%
2020/11/17	0	0.00	31	41.32	41.40	-31	3,468	-0.89%
2020/11/16	11	41.18	1	41.15	41.30	10	3,595	0.28%
2020/11/12	1	40.65	1	41.10	40.60	0	3,850	0.00%
2020/11/11	2	40.70	5	41.02	41.10	-3	3,897	-0.08%
2020/11/09	31	40.36	5	40.23	40.60	26	3,780	0.69%
2020/11/06	4	39.24	16	39.15	39.25	-12	3,704	-0.32%
2020/11/04	16	37.98	0	0.00	38.10	16	3,692	0.43%
2020/11/02	1	37.30	0	0.00	37.30	1	3,880	0.03%
2020/10/30	0	0.00	10	37.70	37.70	-10	4,031	-0.25%
2020/10/20	0	0.00	1	38.95	38.95	-1	5,001	-0.02%
2020/10/16	1	38.55	0	0.00	38.40	1	5,360	0.02%
2020/10/14	0	0.00	1	39.20	39.20	-1	5,468	-0.02%
2020/10/13	0	0.00	11	38.75	38.90	-11	5,564	-0.20%
2020/10/12	1	38.70	1	38.85	38.85	0	5,618	0.00%
2020/10/08	10	39.30	0	39.55	39.30	10	5,736	0.17%
2020/10/07	0	0.00	2	39.25	39.30	-2	5,971	-0.03%
2020/10/06	2	38.43	0	0.00	38.50	2	6,109	0.03%
2020/10/05	0	0.00	4	37.88	38.00	-4	6,152	-0.07%
2020/09/30	1	37.40	1	37.60	37.75	0	6,252	0.00%
2020/09/29	5	37.25	15	37.65	37.20	-10	6,332	-0.16%
2020/09/28	17	37.52	0	0.00	37.60	17	6,483	0.26%
2020/09/25	11	37.43	0	0.00	37.00	11	6,641	0.17%
2020/09/23	0	0.00	1	38.40	38.40	-1	6,914	-0.01%
2020/09/22	1	38.75	0	0.00	38.70	1	7,057	0.01%
2020/09/21	2	39.38	0	0.00	39.15	2	7,236	0.03%
2020/09/16	5	40.30	6	40.48	40.10	-1	7,867	-0.01%
2020/09/15	1	40.25	2	40.03	40.00	-1	8,011	-0.01%
2020/09/11	5	38.90	0	0.00	38.85	5	8,070	0.06%
2020/09/10	1	39.50	0	0.00	39.15	1	8,076	0.01%
2020/09/09	0	0.00	3	38.87	39.60	-3	8,076	-0.04%
2020/09/08	2	39.05	0	0.00	38.90	2	8,056	0.02%
2020/09/07	2	39.30	0	0.00	39.20	2	8,087	0.02%
2020/09/04	2	39.43	3	39.65	39.85	-1	8,172	-0.01%
2020/09/02	2	39.03	1	38.80	39.05	1	8,129	0.01%
2020/09/01	1	38.25	1	38.25	38.25	0	8,157	0.00%
2020/08/28	3	38.45	0	0.00	38.55	3	8,244	0.04%
2020/08/27	5	38.71	0	0.00	38.45	5	8,380	0.06%
2020/08/26	0	0.00	1	38.95	39.35	-1	8,773	-0.01%
2020/08/25	1	38.55	1	38.95	38.75	0	8,874	0.00%
2020/08/24	1	38.10	1	38.65	38.35	0	8,879	0.00%
2020/08/21	0	0.00	1	39.00	38.85	-1	8,865	-0.01%
2020/08/20	4	39.41	0	0.00	38.80	4	8,757	0.05%
2020/08/19	10	41.50	20	41.34	41.20	-10	8,651	-0.12%
2020/08/18	9	43.01	11	42.75	42.60	-2	8,541	-0.02%
2020/08/17	1	43.50	7	43.97	44.40	-6	8,442	-0.07%
2020/08/14	10	43.20	0	0.00	43.25	10	8,466	0.12%
2020/08/13	10	43.00	1	42.80	42.80	9	8,505	0.11%
2020/08/12	66	42.58	2	42.75	42.55	64	8,485	0.75%
2020/08/11	2	43.00	15	43.65	43.05	-13	8,490	-0.15%
2020/08/10	1	44.05	5	44.70	43.85	-4	8,497	-0.05%
2020/08/07	0	0.00	1	44.75	44.40	-1	8,504	-0.01%
2020/08/06	9	44.41	1	44.80	44.25	8	8,486	0.09%
2020/08/05	1	44.35	24	43.99	44.95	-23	8,407	-0.27%
2020/08/04	3	42.75	2	43.10	42.90	1	8,305	0.01%
2020/08/03	2	42.95	1	43.10	42.85	1	8,356	0.01%
2020/07/31	1	42.60	2	43.60	43.70	-1	8,432	-0.01%
2020/07/30	3	42.58	1	42.35	42.60	2	8,487	0.02%
2020/07/29	2	42.38	7	42.24	42.25	-5	8,535	-0.06%
2020/07/28	12	44.04	14	44.20	42.50	-2	8,563	-0.02%
2020/07/27	4	44.04	28	44.69	42.90	-24	8,376	-0.29%
2020/07/24	19	46.66	2	47.33	46.40	17	8,234	0.21%
2020/07/23	12	47.08	2	47.73	47.65	10	7,997	0.13%
2020/07/22	6	46.25	2	45.85	45.90	4	7,848	0.05%
2020/07/20	0	0.00	1	44.90	44.90	-1	7,722	-0.01%
2020/07/17	5	44.75	3	45.02	44.65	2	7,696	0.03%
2020/07/16	0	0.00	2	44.85	44.95	-2	7,642	-0.03%
2020/07/15	5	44.90	8	45.00	44.60	-3	7,600	-0.04%
2020/07/14	1	45.40	31	44.93	45.30	-30	7,529	-0.40%
2020/07/13	0	0.00	5	44.38	44.90	-5	7,316	-0.07%
2020/07/10	19	43.14	401	43.08	42.70	-382	7,179	-5.32%	大賣/鉅額交易
2020/07/09	0	0.00	12	44.18	44.05	-12	7,102	-0.17%
2020/07/08	4	44.40	4	44.70	44.40	0	7,012	0.00%
2020/07/07	3	43.28	12.2	43.42	44.00	-9.2	6,913	-0.13%
2020/07/06	407	43.82	29	43.69	44.00	378	6,756	5.59%	大買/鉅額交易
2020/07/03	0	0.00	7	42.26	42.65	-7	6,612	-0.11%
2020/07/02	0	0.00	5	41.36	41.65	-5	6,503	-0.08%
2020/07/01	2	40.65	10	40.63	41.05	-8	6,419	-0.12%
2020/06/30	5	41.11	5	41.43	40.60	0	6,277	0.00%
2020/06/29	33	40.52	2	41.03	40.75	31	6,115	0.51%
2020/06/24	2	39.70	2	40.05	39.95	0	5,881	0.00%
2020/06/23	28	39.52	3	39.90	39.80	25	5,784	0.43%
2020/06/22	0	0.00	5	38.88	39.00	-5	5,541	-0.09%
2020/06/19	0	0.00	4	38.40	38.15	-4	5,420	-0.07%
2020/06/17	0	0.00	1	37.75	37.55	-1	5,375	-0.02%
2020/06/16	1	37.35	0	0.00	37.65	1	5,426	0.02%
2020/06/12	1	36.20	0	0.00	37.00	1	5,582	0.02%
2020/06/11	3	37.40	0	0.00	36.85	3	5,657	0.05%
2020/06/08	0	0.00	21	38.34	38.35	-21	5,734	-0.37%
2020/06/04	12	38.18	6	38.12	38.10	6	5,746	0.10%
2020/06/03	13	38.51	0	0.00	38.35	13	5,750	0.23%
2020/06/02	9	39.44	6	39.43	39.05	3	5,647	0.05%
2020/06/01	0	0.00	3	38.40	38.80	-3	5,352	-0.06%
2020/05/29	0	0.00	1	37.75	37.40	-1	5,230	-0.02%
2020/05/26	0	0.00	12	37.87	37.90	-12	5,239	-0.23%
2020/05/25	5	37.29	2	37.10	37.55	3	5,179	0.06%
2020/05/22	6	38.05	9	38.01	37.90	-3	5,135	-0.06%
2020/05/21	3	38.45	2	38.58	38.40	1	5,069	0.02%
2020/05/20	0	0.00	7	37.23	37.75	-7	4,971	-0.14%
2020/05/18	2	36.83	3	37.25	36.60	-1	4,908	-0.02%
2020/05/15	1	37.20	3	37.18	37.20	-2	4,849	-0.04%
2020/05/14	1	37.70	3	37.80	37.40	-2	4,813	-0.04%
2020/05/13	4	37.93	1	38.05	38.15	3	4,799	0.06%
2020/05/12	1	37.95	0	0.00	37.75	1	4,773	0.02%
2020/05/11	1	38.30	11	38.25	38.15	-10	4,764	-0.21%
2020/05/08	3	38.00	4	38.29	37.95	-1	4,715	-0.02%
2020/05/07	4	38.26	13	38.50	38.20	-9	4,648	-0.19%
2020/05/06	16	37.67	4	37.43	37.65	12	4,524	0.27%
2020/05/05	9	37.28	0	0.00	37.00	9	4,445	0.20%
2020/05/04	0	0.00	2	36.50	36.85	-2	4,396	-0.05%
2020/04/30	2	36.55	1	36.55	36.60	1	4,337	0.02%
2020/04/29	3	35.98	0	0.00	36.10	3	4,348	0.07%
2020/04/28	10	35.75	0	0.00	35.75	10	4,305	0.23%
2020/04/27	7	35.55	18	35.71	35.65	-11	4,374	-0.25%
2020/04/24	2	35.25	0	0.00	35.25	2	4,323	0.05%
2020/04/23	15	34.73	0	0.00	34.80	15	4,302	0.35%
2020/04/22	0	0.00	1	34.40	34.40	-1	4,335	-0.02%
2020/04/20	0	0.00	1	34.60	34.70	-1	4,413	-0.02%
2020/04/15	0	0.00	1	34.30	34.35	-1	4,377	-0.02%
2020/04/14	0	0.00	2	33.85	34.30	-2	4,378	-0.05%
2020/04/09	1	33.80	0	0.00	33.65	1	4,384	0.02%
2020/04/08	3	33.45	4	33.65	33.80	-1	4,343	-0.02%
2020/03/25	0	0.00	15	31.67	31.15	-15	4,200	-0.36%
2020/03/24	5	30.06	5	30.25	30.25	0	4,152	0.00%
2020/03/19	3	28.98	6	27.48	27.40	-3	4,099	-0.07%
2020/03/18	9	30.52	0	0.00	30.20	9	4,148	0.22%
2020/03/17	2	30.88	0	0.00	31.05	2	4,276	0.05%
2020/03/16	0	0.00	1	32.95	31.85	-1	4,156	-0.02%
2020/03/13	6	31.33	0	0.00	33.20	6	4,103	0.15%
2020/03/12	10	33.59	0	0.00	33.55	10	4,006	0.25%
2020/03/11	2	35.68	2	35.75	35.45	0	3,984	0.00%
2020/03/10	4	35.23	2	35.75	35.75	2	4,055	0.05%
2020/03/09	1	35.25	2	35.35	34.85	-1	3,986	-0.03%
2020/03/05	0	0.00	5	36.31	36.90	-5	3,961	-0.13%
2020/03/04	4	35.50	0	0.00	35.50	4	3,854	0.10%
2020/02/27	2	34.63	0	0.00	34.10	2	3,779	0.05%
2020/02/26	1	34.85	0	0.00	34.85	1	3,750	0.03%
2020/02/24	1	34.85	0	0.00	34.90	1	3,758	0.03%
2020/02/21	2	35.43	0	0.00	35.30	2	3,818	0.05%
2020/02/19	1	35.80	0	0.00	35.75	1	3,900	0.03%
2020/02/18	1	35.90	0	0.00	35.85	1	3,885	0.03%
2020/02/17	2	36.05	0	0.00	36.00	2	3,903	0.05%
2020/02/13	2	35.95	0	0.00	35.85	2	3,905	0.05%
2020/02/07	0	0.00	1	34.80	34.85	-1	4,648	-0.02%
2020/02/06	2	34.78	2	34.95	35.20	0	4,704	0.00%
2020/02/05	3	33.70	5	34.05	34.05	-2	4,728	-0.04%
2020/02/04	10	33.20	0	0.00	33.70	10	4,766	0.21%
2020/01/30	0	0.00	2	34.40	34.00	-2	5,027	-0.04%
2020/01/17	3	37.70	1	37.75	37.55	2	5,276	0.04%
2020/01/16	4	38.09	17	37.99	37.70	-13	5,585	-0.23%
2020/01/15	7	37.90	4	37.86	37.55	3	5,947	0.05%
2020/01/14	1	37.50	0	0.00	37.50	1	5,874	0.02%
2020/01/13	0	0.00	1	37.05	37.20	-1	5,822	-0.02%
2020/01/10	4	37.04	0	0.00	36.95	4	5,862	0.07%
2020/01/09	8	36.98	10	37.07	37.00	-2	6,008	-0.03%
2020/01/08	1	36.50	0	0.00	36.35	1	6,045	0.02%
2020/01/06	3	36.50	1	36.35	35.90	2	6,017	0.03%
2020/01/02	0	0.00	1	37.00	37.20	-1	5,981	-0.02%
2019/12/31	1	37.20	0	0.00	37.10	1	5,988	0.02%
2019/12/30	8	37.44	7	37.54	37.20	1	6,080	0.02%
2019/12/27	0	0.00	1	36.95	37.15	-1	6,069	-0.02%
2019/12/26	3	37.00	2	37.30	37.40	1	6,030	0.02%
2019/12/20	1	36.70	0	0.00	36.50	1	6,026	0.02%
2019/12/18	8	37.05	0	0.00	36.80	8	6,296	0.13%
2019/12/17	2	37.25	3	37.50	37.45	-1	6,358	-0.02%
2019/12/16	2	37.20	3	37.28	37.15	-1	6,327	-0.02%
2019/12/13	5	37.49	5	37.81	37.50	0	6,318	0.00%
2019/12/12	27	37.36	11	37.34	37.60	16	6,166	0.26%
2019/12/09	1	36.60	0	0.00	36.55	1	6,021	0.02%
2019/12/06	0	36.85	3	36.60	36.90	-3	6,007	-0.05%
2019/12/05	5	36.65	2	36.35	36.70	3	6,005	0.05%
2019/12/04	3	34.80	0	0.00	34.80	3	6,032	0.05%
2019/12/03	1	34.85	0	0.00	34.80	1	6,140	0.02%
2019/11/22	3	35.92	0	0.00	35.55	3	6,714	0.04%
2019/11/21	1	35.60	4	35.93	36.00	-3	6,706	-0.04%
2019/11/20	5	36.37	1	36.50	36.20	4	6,714	0.06%
2019/11/19	5	36.49	11	36.60	37.10	-6	6,691	-0.09%
2019/11/18	0	0.00	1	36.55	36.55	-1	6,709	-0.01%
2019/11/14	1	35.90	2	36.15	36.00	-1	6,776	-0.01%
2019/11/13	1	36.30	0	0.00	36.10	1	6,794	0.01%
2019/11/12	2	36.25	1	36.40	36.35	1	6,768	0.01%
2019/11/11	7	36.62	1	36.80	35.80	6	6,746	0.09%
2019/11/08	7	36.81	6	36.81	36.60	1	6,683	0.01%
2019/11/07	4	36.18	3	36.20	36.10	1	6,634	0.02%
2019/11/06	14	38.73	14	39.09	37.00	0	6,504	0.00%
2019/11/04	4	38.00	4	38.08	37.60	0	5,848	0.00%
2019/10/29	13	38.13	19	38.43	37.80	-6	5,507	-0.11%
2019/10/28	2	38.63	11	38.51	38.50	-9	5,293	-0.17%
2019/10/25	1	37.20	2	37.18	37.20	-1	5,021	-0.02%
2019/10/24	19	37.60	19	37.48	37.60	0	4,904	0.00%
2019/10/23	14	35.66	10	35.75	36.50	4	4,606	0.09%
2019/10/22	0	0.00	1	34.80	34.70	-1	4,196	-0.02%
2019/10/17	2	35.20	0	0.00	35.25	2	4,081	0.05%
2019/10/15	0	0.00	10	34.25	34.55	-10	3,792	-0.26%
2019/10/14	0	0.00	2	33.80	33.80	-2	3,745	-0.05%
2019/10/09	11	33.63	10	33.45	33.40	1	3,786	0.03%
2019/10/08	0	0.00	10	33.95	34.05	-10	3,793	-0.26%
2019/10/04	18	34.82	29	34.91	34.90	-11	3,770	-0.29%
2019/10/03	11	33.54	10	34.43	34.55	1	3,653	0.03%
2019/09/27	1	33.25	0	0.00	33.10	1	3,563	0.03%
2019/09/26	0	0.00	5	34.70	33.85	-5	3,512	-0.14%
2019/09/24	1	34.40	0	0.00	34.35	1	3,468	0.03%
2019/09/23	0	0.00	2	34.45	34.75	-2	3,387	-0.06%
2019/09/20	0	0.00	10	34.80	35.05	-10	3,142	-0.32%
2019/09/18	2	33.98	0	0.00	33.90	2	3,008	0.07%
2019/09/17	2	34.10	5	34.00	34.10	-3	2,979	-0.10%
2019/09/16	2	34.03	0	0.00	33.95	2	2,932	0.07%
2019/09/12	30	34.07	1	34.05	34.05	29	2,906	1.00%
2019/09/11	0	0.00	5	34.00	34.00	-5	2,861	-0.17%
2019/09/10	10	33.55	0	0.00	33.90	10	2,819	0.35%
2019/09/09	2	33.85	1	33.95	33.95	1	2,785	0.04%
2019/09/06	12	33.98	2	34.00	33.50	10	2,685	0.37%
2019/09/05	11	34.73	15	35.00	35.35	-4	2,502	-0.16%
2019/09/04	9	34.33	5	34.22	34.80	4	2,382	0.17%
2019/09/03	11	34.37	25	34.39	34.00	-14	2,292	-0.61%
2019/09/02	1	34.15	11	33.82	34.15	-10	2,197	-0.46%
2019/08/30	27	33.23	70	33.21	33.30	-43	2,088	-2.06%
2019/08/29	23	32.78	27	32.82	32.55	-4	1,954	-0.20%
2019/08/28	18	31.84	0	0.00	32.20	18	1,775	1.01%
2019/08/27	2	31.35	2	31.25	31.30	0	1,596	0.00%
2019/08/26	0	0.00	2	30.45	30.45	-2	1,522	-0.13%
2019/08/23	0	0.00	5	30.90	30.80	-5	1,489	-0.34%
2019/08/21	2	30.65	4.4	30.65	30.65	-2.4	1,395	-0.17%
2019/08/20	14	29.89	2	29.73	29.70	12	1,278	0.94%
2019/08/19	1	29.45	1	29.40	29.55	0	1,216	0.00%
2019/08/16	12	29.14	10	29.24	29.20	2	1,152	0.17%
2019/08/02	0	0.00	1	28.45	28.35	-1	1,008	-0.10%
2019/07/30	0	0.00	1	29.20	29.10	-1	1,002	-0.10%
2019/07/25	0	0.00	1	29.95	29.90	-1	1,003	-0.10%
2019/07/22	0	0.00	1	28.90	28.95	-1	927	-0.11%
2019/07/12	13	31.05	1	31.00	31.25	12	903	1.33%
2019/06/20	1	29.45	0	0.00	29.70	1	1,074	0.09%
2019/05/28	0	0.00	1	28.80	27.70	-1	1,476	-0.07%
2019/05/27	0.1	28.70	0	0.00	28.70	0.1	1,588	0.01%
2019/05/15	0	0.00	1	29.05	29.20	-1	1,656	-0.06%
2019/05/09	1	29.40	0	0.00	29.40	1	1,663	0.06%
2019/04/22	0	0.00	1	31.85	31.85	-1	1,644	-0.06%
2019/04/18	0	0.00	1	31.80	31.20	-1	1,634	-0.06%
2019/04/17	461	31.52	460	32.06	31.80	1	1,633	0.06%	大買/大賣/
2019/04/15	1	30.80	0	0.00	30.80	1	1,514	0.07%
2019/03/28	1	30.00	0	0.00	29.90	1	1,393	0.07%
2019/03/22	15	31.15	0	0.00	31.10	15	1,349	1.11%
2019/03/21	12	30.89	2	30.95	30.85	10	1,268	0.79%
2019/03/20	0	0.00	3	29.70	30.10	-3	1,183	-0.25%
2019/03/19	1	29.70	0	0.00	29.55	1	1,159	0.09%
2019/03/15	1	29.20	0	0.00	29.20	1	1,125	0.09%
2019/03/14	0	0.00	1	29.30	29.40	-1	1,086	-0.09%
2019/03/07	0	0.00	1	29.15	28.95	-1	1,126	-0.09%
2019/02/27	5	29.85	0	0.00	30.00	5	1,123	0.45%
2019/02/26	12	30.62	6	30.55	30.25	6	1,100	0.55%
2019/02/25	2	29.55	2	29.55	29.95	0	985	0.00%
2019/02/19	1	28.95	0	0.00	28.95	1	970	0.10%
2019/02/14	0	0.00	1	29.00	28.80	-1	1,001	-0.10%
2019/02/11	1	28.50	0	0.00	28.50	1	1,022	0.10%
2019/01/29	5	28.30	0	0.00	28.40	5	1,032	0.48%
2019/01/25	0	0.00	1	28.25	28.35	-1	1,042	-0.10%
2019/01/16	0	0.00	1	27.85	27.85	-1	1,110	-0.09%
2019/01/09	0	0.00	3	27.35	27.45	-3	1,151	-0.26%
2019/01/07	0	0.00	3	26.70	26.80	-3	1,156	-0.26%
2019/01/04	1	26.20	0	0.00	26.45	1	1,192	0.08%
2018/12/27	0	0.00	1	27.05	27.10	-1	1,332	-0.08%
2018/12/25	2	26.88	0	0.00	27.05	2	1,377	0.15%
2018/12/24	0.6	27.60	0	0.00	27.75	0.6	1,377	0.05%
2018/11/26	2	28.40	0	0.00	28.40	2	1,840	0.11%
2018/11/06	1	29.05	1	29.05	28.80	0	1,975	0.00%
2018/10/22	3	29.05	0	0.00	29.15	3	2,124	0.14%
2018/10/11	0	0.00	2	29.20	28.45	-2	2,124	-0.09%
2018/10/04	2	32.80	0	0.00	32.80	2	2,099	0.10%
2018/09/21	0	0.00	1	34.20	34.25	-1	2,355	-0.04%
2018/09/19	0	0.00	15	34.05	34.15	-15	2,381	-0.63%
2018/09/18	22	33.76	7	33.99	33.80	15	2,375	0.63%
2018/09/14	0	0.00	1	33.20	33.20	-1	2,383	-0.04%
2018/09/13	2	32.38	1	31.80	32.50	1	2,417	0.04%
2018/09/05	1	36.00	0	0.00	35.50	1	2,737	0.04%
2018/09/03	1	35.35	0	0.00	35.05	1	3,577	0.03%
2018/08/27	0	0.00	6	34.27	34.35	-6	3,914	-0.15%
2018/08/24	4	33.80	1	34.10	33.80	3	3,941	0.08%
2018/08/23	0	0.00	2	34.18	34.20	-2	4,010	-0.05%
2018/08/22	1	34.20	0	0.00	34.10	1	4,069	0.02%
2018/08/21	2	34.15	0	0.00	34.35	2	4,164	0.05%
2018/08/15	0	0.00	3	34.35	33.90	-3	4,345	-0.07%
2018/08/13	1	35.50	0	0.00	35.25	1	4,291	0.02%
2018/08/09	3	36.55	0	0.00	36.55	3	4,277	0.07%
2018/08/07	1	36.00	3	35.40	35.35	-2	4,240	-0.05%
2018/08/02	3	35.70	4	36.30	35.50	-1	4,380	-0.02%
2018/08/01	9	36.52	9	36.70	36.45	0	4,428	0.00%
2018/07/30	0	0.00	3	36.15	35.85	-3	4,670	-0.06%
2018/07/26	5	35.90	0	0.00	35.90	5	4,783	0.10%
2018/07/19	4	35.60	0	0.00	35.30	4	4,826	0.08%
2018/07/18	0	0.00	10	35.50	35.50	-10	4,885	-0.20%
2018/07/16	5	35.95	0	0.00	36.10	5	4,885	0.10%
2018/07/13	0	0.00	3	35.90	35.90	-3	4,917	-0.06%
2018/07/12	2	35.15	0	0.00	35.20	2	4,894	0.04%
2018/07/05	7	37.05	0	0.00	36.80	7	4,802	0.15%
2018/07/03	1	37.35	0	0.00	36.50	1	4,818	0.02%
2018/06/29	1	37.10	0	0.00	37.95	1	4,797	0.02%
2018/06/27	1	37.20	0	0.00	36.85	1	4,780	0.02%
2018/06/22	2	38.10	1	38.40	38.10	1	4,788	0.02%
2018/06/21	4	38.68	3	39.10	38.10	1	4,799	0.02%
2018/06/20	7	37.79	0	0.00	37.80	7	4,844	0.14%
2018/06/19	2	39.25	0	0.00	38.60	2	4,928	0.04%
2018/06/14	1	40.90	0	0.00	40.90	1	4,953	0.02%
2018/06/13	5	41.59	3	41.47	41.00	2	4,897	0.04%
2018/06/12	20	41.37	22	41.64	40.40	-2	4,784	-0.04%
2018/06/11	14	40.93	22	40.88	41.25	-8	4,394	-0.18%
2018/06/08	0	0.00	6.7	37.68	37.50	-6.7	4,014	-0.17%
2018/06/07	2	37.40	0	0.00	37.25	2	4,022	0.05%
2018/06/06	0	0.00	5	37.50	37.45	-5	4,136	-0.12%
2018/06/05	22	37.66	18	37.55	37.05	4	4,153	0.10%
2018/06/04	4	36.75	0	0.00	36.60	4	4,009	0.10%
2018/06/01	3	37.10	0	0.00	36.70	3	4,075	0.07%
2018/05/31	2	36.65	4	36.73	37.40	-2	4,169	-0.05%
2018/05/30	6	36.36	3	36.43	36.75	3	4,129	0.07%
2018/05/29	4	37.10	2	37.40	36.90	2	4,121	0.05%
2018/05/28	2	37.30	2	37.45	37.10	0	4,113	0.00%
2018/05/25	2	37.60	5	36.94	37.60	-3	4,110	-0.07%
2018/05/24	2	36.25	0	0.00	36.30	2	4,200	0.05%
2018/05/23	0	0.00	3	36.17	35.95	-3	4,280	-0.07%
2018/05/22	2	36.05	2	36.40	36.10	0	4,290	0.00%
2018/05/21	4	36.33	2	36.50	36.45	2	4,338	0.05%
2018/05/17	1	36.05	2	36.15	36.40	-1	4,463	-0.02%
2018/05/15	4	36.80	0	0.00	36.55	4	4,590	0.09%
2018/05/14	3	36.93	0	0.00	37.00	3	4,744	0.06%
2018/05/09	1	37.00	4	37.03	37.00	-3	5,290	-0.06%
2018/05/08	4	36.95	2	36.90	36.75	2	5,270	0.04%
2018/05/07	1	35.90	2	36.95	37.60	-1	5,277	-0.02%
2018/05/04	4	36.25	28	35.20	35.70	-24	5,201	-0.46%
2018/05/03	1	34.00	0	0.00	34.00	1	5,156	0.02%
2018/05/02	5	34.58	0	0.00	34.50	5	5,205	0.10%
2018/04/30	0	0.00	2	34.75	34.55	-2	5,241	-0.04%
2018/04/27	1	33.85	2	34.10	34.85	-1	5,297	-0.02%
2018/04/26	5	34.70	0	0.00	33.80	5	5,515	0.09%
2018/04/25	2	34.45	0	0.00	34.45	2	5,664	0.04%
2018/04/23	0	0.00	12	36.93	36.55	-12	5,719	-0.21%
2018/04/20	3	36.97	0	0.00	37.00	3	5,777	0.05%
2018/04/19	3	37.30	0	0.00	37.30	3	5,987	0.05%
2018/04/17	4	36.38	4	36.60	36.30	0	6,099	0.00%
2018/04/12	0	0.00	2	37.25	37.20	-2	6,506	-0.03%
2018/04/11	0	0.00	2	37.18	37.15	-2	6,673	-0.03%
2018/04/10	1	37.55	0	0.00	37.25	1	6,841	0.01%
2018/04/09	0	0.00	2	36.75	37.10	-2	7,079	-0.03%
2018/04/03	0	0.00	10	36.72	36.75	-10	7,122	-0.14%
2018/04/02	0	0.00	2	36.65	36.65	-2	7,256	-0.03%
2018/03/29	2	36.60	2	36.70	36.50	0	7,513	0.00%
2018/03/28	2	37.05	3	37.12	36.80	-1	8,077	-0.01%
2018/03/27	1	37.40	0	0.00	37.25	1	8,123	0.01%
2018/03/26	6	37.08	5	37.05	37.05	1	8,120	0.01%
2018/03/23	3	37.28	0	0.00	36.85	3	8,170	0.04%
2018/03/22	3	38.15	2	38.75	38.10	1	8,182	0.01%
2018/03/21	2	37.65	7	38.53	38.80	-5	8,104	-0.06%
2018/03/20	3	37.52	0	0.00	37.50	3	7,971	0.04%
2018/03/19	3	37.67	1	37.85	37.65	2	7,994	0.03%
2018/03/16	3	37.75	1	37.90	37.50	2	8,001	0.02%
2018/03/15	8	38.23	1	38.45	38.15	7	8,026	0.09%
2018/03/13	0	0.00	6	37.98	37.90	-6	8,235	-0.07%
2018/03/12	7	38.24	7	38.16	37.65	0	8,212	0.00%
2018/03/09	3	37.42	10	37.30	37.50	-7	8,187	-0.09%
2018/03/08	0	0.00	2	37.50	37.60	-2	8,242	-0.02%
2018/03/07	2	37.00	0	0.00	37.00	2	8,240	0.02%
2018/03/06	21	37.31	11	37.42	37.50	10	8,285	0.12%
2018/03/01	0	0.00	2	37.28	37.45	-2	8,599	-0.02%
2018/02/27	1	37.00	0	0.00	36.55	1	8,566	0.01%
2018/02/26	1	37.95	12	37.73	37.20	-11	8,516	-0.13%
2018/02/23	0	0.00	15	36.15	36.95	-15	8,348	-0.18%
2018/02/22	1	35.75	5	35.70	35.75	-4	8,360	-0.05%
2018/02/12	1	35.20	10	35.15	34.55	-9	8,486	-0.11%
2018/02/08	1	35.30	1	35.85	35.30	0	8,447	0.00%
2018/02/07	3	36.62	1	36.05	35.60	2	8,469	0.02%
2018/02/06	18	34.77	2	37.08	35.05	16	8,389	0.19%
2018/02/05	33	36.79	83	37.42	38.00	-50	8,319	-0.60%
2018/02/02	23	38.14	99	37.98	38.20	-76	8,176	-0.93%
2018/02/01	200	37.09	43.6	37.76	37.85	156.4	8,059	1.94%	大買/鉅額交易
2018/01/31	7	36.31	0	0.00	36.35	7	7,821	0.09%
2018/01/30	1	36.00	5	36.70	36.00	-4	7,885	-0.05%
2018/01/29	7	36.89	3	37.10	36.80	4	7,843	0.05%
2018/01/26	0	0.00	13	36.56	36.75	-13	7,745	-0.17%
2018/01/25	7	36.31	12	36.38	36.30	-5	7,773	-0.06%
2018/01/24	5	36.46	0	0.00	36.40	5	7,716	0.06%
2018/01/22	32	36.74	35	36.86	36.50	-3	7,596	-0.04%
2018/01/19	4	35.24	6	35.94	36.25	-2	7,354	-0.03%
2018/01/18	14	36.05	2	36.18	35.55	12	7,177	0.17%
2018/01/17	4	36.05	1	36.35	36.10	3	7,099	0.04%
2018/01/16	2	36.18	1	36.30	36.05	1	7,055	0.01%
2018/01/15	21	36.60	40	36.58	36.20	-19	6,974	-0.27%
2018/01/12	0	0.00	7	35.64	35.85	-7	6,763	-0.10%
2018/01/11	4	34.76	0	0.00	35.20	4	6,616	0.06%
2018/01/10	6	34.80	0	0.00	35.00	6	6,551	0.09%
2018/01/09	0	0.00	1	34.50	35.00	-1	6,503	-0.02%
2018/01/08	10	35.55	3	35.50	34.65	7	6,354	0.11%
2018/01/05	3	34.90	5	34.86	35.20	-2	6,109	-0.03%
2018/01/04	17	34.81	2	34.63	34.85	15	5,920	0.25%
2018/01/03	21	34.32	23	34.12	34.05	-2	5,727	-0.03%
2018/01/02	0	0.00	17	32.79	33.40	-17	5,460	-0.31%