至上 (8112)-統一-城中券商分點個股進出

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

至上

(8112)

可現股當沖

股價
66.3
漲跌
▼1.2
漲幅
-1.78%
成交量
5,313張
產業
上市電子通路類股
873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

至上 (8112)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
2024/12/03	1	65.70	0	0.00	66.30	1	2,939	0.03%
2024/12/02	4	63.48	2	67.50	67.50	2	2,872	0.07%
2024/11/28	0	63.80	0	0.00	62.10	0	2,686	0.00%
2024/11/27	0	64.60	0	0.00	63.50	0	2,642	0.00%
2024/11/26	0	64.90	60	64.60	64.90	-60	2,634	-2.28%
2024/11/25	0	65.10	0	0.00	64.90	0	2,637	0.00%
2024/11/20	0	63.50	0	0.00	63.20	0	2,630	0.00%
2024/11/19	0	0.00	1	63.50	63.70	-1	2,658	-0.04%
2024/11/18	0	63.40	0	0.00	63.60	0	2,674	0.00%
2024/11/14	0	63.25	0	0.00	62.70	0	2,678	0.00%
2024/11/13	0.1	63.80	0	0.00	63.60	0.1	2,677	0.00%
2024/11/11	0.1	63.93	0	0.00	63.60	0.1	2,710	0.00%
2024/11/08	1	65.48	0	0.00	64.50	1	2,690	0.04%
2024/11/07	0.1	65.80	0	0.00	65.40	0.1	2,678	0.00%
2024/11/06	0	67.00	0	0.00	66.30	0	2,666	0.00%
2024/11/05	3	67.13	1	66.90	66.80	2	2,731	0.07%
2024/11/04	1	67.50	1	67.80	67.60	0	2,847	0.00%
2024/11/01	1	66.40	11	67.05	67.50	-10	2,997	-0.33%
2024/10/30	0	66.60	0	0.00	66.10	0	3,064	0.00%
2024/10/29	2	66.50	0	0.00	66.60	2	3,123	0.06%
2024/10/28	5	66.90	3	67.10	67.30	2	3,167	0.06%
2024/10/25	1	67.70	0	0.00	67.80	1	3,244	0.03%
2024/10/24	1.2	67.73	0	0.00	67.50	1.2	3,315	0.04%
2024/10/23	0.2	68.83	0	0.00	68.60	0.2	3,363	0.00%
2024/10/21	1	68.40	0	0.00	68.50	1	3,455	0.03%
2024/10/18	3	68.00	0	0.00	68.10	3	3,506	0.09%
2024/10/16	1	68.21	0	0.00	69.50	1	3,672	0.03%
2024/10/14	0	69.10	0	0.00	69.20	0	3,770	0.00%
2024/10/11	1	68.80	0	69.10	68.60	1	3,810	0.03%
2024/10/09	0	0.00	1	68.60	67.80	-1	3,824	-0.03%
2024/10/08	2	68.40	0	68.70	68.80	2	3,820	0.05%
2024/10/07	0	66.70	0	0.00	67.10	0	3,861	0.00%
2024/10/04	6	66.20	1	66.70	65.90	5	3,907	0.13%
2024/09/30	0	66.60	0	0.00	65.90	0	4,156	0.00%
2024/09/27	2	66.90	2	67.30	66.80	0	4,382	0.00%
2024/09/26	8	67.05	5	67.20	66.40	3	4,645	0.06%
2024/09/25	0	66.80	0	67.00	66.40	0	4,754	0.00%
2024/09/24	0.1	65.90	0	0.00	65.70	0.1	5,094	0.00%
2024/09/23	1	65.70	0	0.00	65.70	1	5,296	0.02%
2024/09/18	0	66.30	1	65.70	65.00	-1	5,587	-0.02%
2024/09/16	0	66.40	0	0.00	66.10	0	5,615	0.00%
2024/09/13	0	66.00	0	0.00	65.50	0	5,688	0.00%
2024/09/09	0	67.70	0	0.00	68.10	0	5,907	0.00%
2024/09/06	1	69.08	1	68.70	68.40	0	5,951	0.00%
2024/09/05	0	70.90	0	0.00	69.40	0	6,084	0.00%
2024/09/04	0.1	71.57	1	71.60	70.80	-0.9	6,269	-0.01%
2024/09/03	2	74.25	0	0.00	73.40	2	6,463	0.03%
2024/08/30	0	0.00	2	75.55	75.00	-2	6,930	-0.03%
2024/08/28	0	0.00	1	73.90	73.50	-1	7,229	-0.01%
2024/08/26	0	0.00	1	74.10	74.10	-1	7,760	-0.01%
2024/08/23	2	73.40	0	0.00	73.70	2	8,004	0.02%
2024/08/15	0	0.00	3	75.07	74.60	-3	8,599	-0.03%
2024/08/14	0	75.10	0	0.00	75.80	0	8,705	0.00%
2024/08/08	20	73.35	2	73.70	73.10	18	9,495	0.19%
2024/08/07	0	73.80	0	0.00	75.00	0	9,799	0.00%
2024/08/06	5	68.58	7	69.00	72.50	-2	10,595	-0.02%
2024/08/05	3	73.80	0	0.00	71.00	3	10,870	0.03%
2024/08/02	22.1	78.80	1	78.80	78.80	21.1	10,990	0.19%
2024/08/01	11	78.90	1	79.00	79.60	10	11,176	0.09%
2024/07/31	7	76.60	0	0.00	77.70	7	11,553	0.06%
2024/07/30	1.8	76.64	0	0.00	77.20	1.8	11,983	0.02%
2024/07/29	0.1	77.50	0	0.00	77.00	0.1	12,228	0.00%
2024/07/22	2	79.05	2	79.00	79.00	0	12,437	0.00%
2024/07/18	0	0.00	2	82.20	82.30	-2	12,553	-0.02%
2024/07/17	3	82.00	2	82.45	81.40	1	12,522	0.01%
2024/07/16	2	82.75	2	82.35	82.80	0	12,537	0.00%
2024/07/15	0	82.70	0	0.00	82.90	0	12,667	0.00%
2024/07/12	0	0.00	1	82.80	82.70	-1	12,693	-0.01%
2024/07/11	1	82.20	0	81.90	82.00	1	12,760	0.01%
2024/07/10	1	83.00	3	83.03	82.20	-2	12,953	-0.02%
2024/07/09	5	82.68	4	81.53	83.10	1	13,129	0.01%
2024/07/08	1	81.40	1.1	81.40	81.40	-0.1	13,416	0.00%
2024/07/05	21	82.43	2	82.20	82.40	19	13,653	0.14%
2024/07/04	0	0.00	1	80.40	80.40	-1	13,794	-0.01%
2024/07/03	0	0.00	3	80.50	79.00	-3	14,371	-0.02%
2024/07/02	5.1	79.11	13	79.03	78.30	-7.9	14,442	-0.05%
2024/07/01	8	81.36	2	81.00	80.90	6	14,209	0.04%
2024/06/28	12	80.73	1	82.00	81.80	11	14,167	0.08%
2024/06/27	0	0.00	5	82.36	81.70	-5	13,864	-0.04%
2024/06/26	1	81.00	0	0.00	80.90	1	13,765	0.01%
2024/06/25	0	0.00	4	80.95	82.30	-4	13,706	-0.03%
2024/06/24	2	82.25	452	81.91	81.50	-450	13,689	-3.29%	大賣/鉅額交易
2024/06/21	5	84.10	1	84.40	83.70	4	13,723	0.03%
2024/06/19	7.1	86.18	23	85.80	84.50	-15.9	14,124	-0.11%
2024/06/18	5	85.82	12	85.70	85.80	-7	14,572	-0.05%
2024/06/17	1	85.60	1	85.90	85.00	0	14,736	0.00%
2024/06/14	0	0.00	1	84.50	84.70	-1	15,024	-0.01%
2024/06/13	4	85.10	0	0.00	84.80	4	15,179	0.03%
2024/06/12	2.1	85.69	132	85.76	85.20	-129.9	15,320	-0.85%	大賣/鉅額交易
2024/06/11	4.1	84.91	6	85.90	85.60	-1.9	15,245	-0.01%
2024/06/07	3	85.27	7	85.50	84.60	-4	15,263	-0.03%
2024/06/06	101.5	84.90	3	84.63	84.90	98.5	15,510	0.64%	大買/
2024/06/05	173	82.00	26	81.64	82.00	147	15,444	0.95%	大買/鉅額交易
2024/06/04	0	0.00	10	82.72	82.60	-10	15,628	-0.06%
2024/06/03	131	81.68	2	81.40	81.90	129	16,115	0.80%	大買/鉅額交易
2024/05/31	68	82.39	4	83.00	82.20	64	16,221	0.39%
2024/05/30	150	83.15	5	83.20	83.10	145	16,125	0.90%	大買/鉅額交易
2024/05/29	17	84.65	4	83.35	83.70	13	16,056	0.08%
2024/05/24	11	81.45	11	81.15	81.00	0	15,855	0.00%
2024/05/23	12	80.98	0	0.00	81.10	12	15,841	0.08%
2024/05/22	1	84.00	32	83.70	83.40	-31	15,719	-0.20%
2024/05/21	1	84.90	1	86.40	84.50	0	15,663	0.00%
2024/05/20	1	84.90	0	0.00	85.20	1	15,613	0.01%
2024/05/17	18	84.56	3	83.87	85.30	15	15,743	0.10%
2024/05/16	2	84.50	1	84.60	84.60	1	15,791	0.01%
2024/05/15	0	0.00	2	82.40	82.70	-2	15,634	-0.01%
2024/05/14	19	80.33	17	80.32	80.20	2	15,390	0.01%
2024/05/13	45	79.58	27	79.52	80.20	18	15,213	0.12%
2024/05/10	41	78.59	19	80.03	79.10	22	14,908	0.15%
2024/05/09	10.2	85.61	13	85.72	85.50	-2.8	14,073	-0.02%
2024/05/08	19	93.76	51	92.76	95.00	-32	13,683	-0.23%
2024/05/07	13	95.27	11.1	95.85	96.60	1.9	13,434	0.01%
2024/05/06	5	97.98	15	97.75	95.90	-10	13,192	-0.08%
2024/05/03	15	96.05	12	95.90	93.90	3	12,777	0.02%
2024/05/02	41	92.39	11.2	92.07	93.40	29.8	12,360	0.24%
2024/04/30	12	88.35	5	88.84	88.20	7	12,058	0.06%
2024/04/29	2	87.65	11	87.16	87.80	-9	11,962	-0.08%
2024/04/24	2.2	84.57	2	84.15	85.10	0.2	11,984	0.00%
2024/04/23	2	81.50	4	82.10	82.10	-2	12,113	-0.02%
2024/04/22	4	80.90	0	0.00	80.80	4	12,137	0.03%
2024/04/19	1	81.00	3	81.93	81.90	-2	12,135	-0.02%
2024/04/17	10	83.75	11	84.26	84.00	-1	11,941	-0.01%
2024/04/16	11	83.50	8	82.56	82.90	3	11,834	0.03%
2024/04/15	3	85.07	3	84.00	85.90	0	11,654	0.00%
2024/04/12	16	86.03	7	86.51	86.60	9	11,465	0.08%
2024/04/11	2	84.30	4	84.13	85.20	-2	11,171	-0.02%
2024/04/10	6	83.18	2	83.35	82.10	4	10,944	0.04%
2024/04/09	32	81.43	42	83.20	83.50	-10	10,705	-0.09%
2024/04/08	17	76.62	100	78.46	78.50	-83	10,139	-0.82%
2024/04/03	1	74.30	1	74.80	74.80	0	9,939	0.00%
2024/04/02	1	75.00	0	0.00	74.80	1	9,974	0.01%
2024/04/01	0	72.80	0	0.00	73.60	0	10,070	0.00%
2024/03/29	2	73.00	1	73.70	72.80	1	10,095	0.01%
2024/03/28	1	74.00	50	74.62	74.00	-49	10,153	-0.48%
2024/03/27	0	0.00	56	73.14	74.00	-56	10,307	-0.54%
2024/03/26	7	74.06	6	74.93	73.70	1	10,381	0.01%
2024/03/25	6	75.73	8	75.73	75.40	-2	10,358	-0.02%
2024/03/22	17	75.31	71.2	74.04	75.60	-54.2	10,620	-0.51%
2024/03/21	225	76.16	68	74.50	77.00	157	10,519	1.49%	大買/鉅額交易
2024/03/20	2	71.35	88	71.42	71.70	-86	10,233	-0.84%
2024/03/19	47.2	72.51	20	71.92	72.10	27.2	10,525	0.26%
2024/03/18	12	69.61	1	70.10	70.10	11	10,986	0.10%
2024/03/15	5	67.48	2	67.90	68.10	3	11,822	0.03%
2024/03/14	9	67.31	7	67.29	67.40	2	12,565	0.02%
2024/03/13	3	69.07	6	69.32	68.40	-3	13,150	-0.02%
2024/03/12	79	70.01	28	69.59	69.60	51	12,989	0.39%
2024/03/11	28	68.16	7	68.53	68.60	21	12,537	0.17%
2024/03/08	13	67.72	5	67.74	66.80	8	12,335	0.06%
2024/03/07	76	69.90	46	69.44	67.50	30	12,051	0.25%
2024/03/06	25	67.11	3	65.77	66.90	22	11,467	0.19%
2024/03/05	7	65.13	16	65.13	64.40	-9	11,470	-0.08%
2024/03/04	11	64.15	5	64.48	64.00	6	11,550	0.05%
2024/03/01	1	63.10	8	63.00	62.60	-7	11,375	-0.06%
2024/02/29	8	62.80	0	0.00	62.40	8	11,336	0.07%
2024/02/23	1	63.50	0	0.00	63.10	1	11,113	0.01%
2024/02/21	1	63.70	1	64.00	63.20	0	11,063	0.00%
2024/02/20	14	64.98	11	64.93	63.60	3	11,038	0.03%
2024/02/19	0	0.00	10	63.86	64.80	-10	10,812	-0.09%
2024/02/15	9	61.73	0	0.00	61.90	9	10,601	0.08%
2024/01/31	1	60.30	1	60.40	60.20	0	10,583	0.00%
2024/01/30	2	60.25	0	0.00	60.10	2	10,621	0.02%
2024/01/26	1	60.40	0	0.00	60.30	1	10,621	0.01%
2024/01/25	0	0.00	3	60.90	60.20	-3	10,653	-0.03%
2024/01/23	0	0.00	21	62.00	61.70	-21	10,759	-0.20%
2024/01/22	3	62.50	1	62.60	62.50	2	10,750	0.02%
2024/01/19	2	60.85	4.1	61.03	60.90	-2.1	10,686	-0.02%
2024/01/18	1	60.90	3	61.60	60.70	-2	10,683	-0.02%
2024/01/17	11	64.35	16	63.59	63.90	-5	10,517	-0.05%
2024/01/16	2	63.00	2.2	63.19	63.70	-0.2	10,256	0.00%
2024/01/15	1	63.00	5	63.16	63.00	-4	10,200	-0.04%
2024/01/12	0	61.70	0	0.00	61.50	0	10,128	0.00%
2024/01/11	1	60.50	6	60.53	61.30	-5	10,142	-0.05%
2024/01/10	1	60.90	1	61.10	61.10	0	10,148	0.00%
2024/01/09	3	60.77	4	61.10	61.30	-1	10,148	-0.01%
2024/01/08	2	61.05	2	61.20	61.10	0	10,164	0.00%
2024/01/05	9	61.63	5	61.68	61.00	4	10,189	0.04%
2024/01/04	4	61.03	11	61.14	61.30	-7	10,082	-0.07%
2024/01/03	5	60.86	2	61.05	60.80	3	10,060	0.03%
2024/01/02	13	60.84	3	60.90	61.10	10	10,074	0.10%
2023/12/29	7	60.49	1	60.80	60.50	6	10,050	0.06%
2023/12/28	3	59.40	0	0.00	59.70	3	10,007	0.03%
2023/12/27	5	60.18	2	60.10	60.30	3	10,084	0.03%
2023/12/26	2	59.20	1	59.20	59.70	1	9,984	0.01%
2023/12/25	1	59.00	1	59.10	59.00	0	9,956	0.00%
2023/12/22	10	60.43	1	61.40	59.90	9	9,845	0.09%
2023/12/20	1.2	61.33	1	60.80	60.80	0.2	9,808	0.00%
2023/12/19	6	61.33	1	61.30	61.30	5	9,707	0.05%
2023/12/18	1	66.00	0	0.00	65.10	1	9,440	0.01%
2023/12/15	1	68.90	0	0.00	68.00	1	9,308	0.01%
2023/12/14	1	69.80	8.2	71.13	71.10	-7.2	9,309	-0.08%
2023/12/13	122.2	71.94	118	71.82	71.50	4.2	8,959	0.05%	大買/大賣/
2023/12/12	467	68.56	953	69.47	68.90	-486	8,387	-5.79%	大買/大賣/鉅額交易
2023/12/11	517	68.23	20.2	66.78	68.30	496.8	7,654	6.49%	大買/鉅額交易
2023/12/08	56.2	59.62	57	60.02	62.10	-0.8	6,960	-0.01%
2023/12/07	3	56.40	3	56.60	56.50	0	6,457	0.00%
2023/12/06	0	0.00	2	55.80	55.80	-2	6,522	-0.03%
2023/12/05	2	55.30	0	0.00	55.90	2	6,865	0.03%
2023/12/04	6	56.45	8	56.34	55.90	-2	7,563	-0.03%
2023/12/01	0	0.00	3	56.00	55.90	-3	8,376	-0.04%
2023/11/30	10	56.46	11	56.67	55.90	-1	8,432	-0.01%
2023/11/29	7	55.59	4	54.48	55.70	3	8,175	0.04%
2023/11/24	8	53.30	0	0.00	53.20	8	8,068	0.10%
2023/11/22	1	53.20	1	53.70	53.30	0	8,151	0.00%
2023/11/20	1	54.40	2	54.20	54.40	-1	8,278	-0.01%
2023/11/16	2	53.00	2	53.50	53.50	0	8,289	0.00%
2023/11/15	0	53.60	2	53.10	53.30	-2	8,305	-0.02%
2023/11/14	4	53.75	0	0.00	53.60	4	8,334	0.05%
2023/11/13	1	53.40	1	53.90	53.20	0	8,409	0.00%
2023/11/10	1	53.50	0	0.00	53.60	1	8,459	0.01%
2023/11/03	0	0.00	2	55.65	55.40	-2	9,327	-0.02%
2023/11/02	0	0.00	5	56.62	55.90	-5	9,323	-0.05%
2023/11/01	5	56.54	4	56.85	56.20	1	9,300	0.01%
2023/10/31	0	0.00	6	55.45	55.60	-6	9,213	-0.07%
2023/10/30	1	55.40	1	55.10	55.40	0	9,174	0.00%
2023/10/25	0	0.00	2	55.45	54.90	-2	9,232	-0.02%
2023/10/24	7.3	55.10	3	54.97	55.30	4.3	9,315	0.05%
2023/10/23	0	0.00	1	54.90	54.90	-1	9,409	-0.01%
2023/10/20	1	54.00	0	0.00	54.20	1	9,481	0.01%
2023/10/19	4	54.50	1	53.80	54.60	3	9,479	0.03%
2023/10/17	1	54.30	0	0.00	53.60	1	9,445	0.01%
2023/10/16	0	53.50	0	0.00	53.40	0	9,528	0.00%
2023/10/13	2	55.15	2	55.00	54.30	0	9,581	0.00%
2023/10/12	0	0.00	3	55.60	55.60	-3	9,622	-0.03%
2023/10/11	0	0.00	2	56.40	55.40	-2	9,790	-0.02%
2023/10/06	2	55.90	0	0.00	56.00	2	9,756	0.02%
2023/10/04	3	56.20	3	56.40	56.40	0	9,596	0.00%
2023/10/03	8.3	56.47	10	55.65	56.10	-1.7	9,560	-0.02%
2023/10/02	3	55.30	6	55.25	55.30	-3	9,442	-0.03%
2023/09/28	0	0.00	1	54.80	55.10	-1	9,527	-0.01%
2023/09/27	5	54.88	0	0.00	55.00	5	9,598	0.05%
2023/09/26	1	56.40	6	55.62	54.60	-5	9,605	-0.05%
2023/09/25	15	55.54	0	0.00	55.30	15	9,481	0.16%
2023/09/22	0	0.00	1	53.30	54.40	-1	9,348	-0.01%
2023/09/21	3.1	54.22	0	0.00	53.80	3.1	9,299	0.03%
2023/09/20	3	55.00	4	54.90	54.10	-1	9,202	-0.01%
2023/09/19	8	55.83	7	55.60	54.80	1	9,020	0.01%
2023/09/18	3	54.77	2	54.30	54.40	1	8,707	0.01%
2023/09/15	5	54.38	8	54.21	54.10	-3	8,549	-0.04%
2023/09/14	5.3	53.95	8.5	53.56	53.20	-3.2	8,319	-0.04%
2023/09/13	3	52.70	1	52.89	52.70	2	8,029	0.02%
2023/09/12	8	52.06	9.2	51.84	51.80	-1.2	7,828	-0.02%
2023/09/11	1	50.60	0	0.00	50.60	1	7,656	0.01%
2023/09/08	10	51.45	11	51.33	51.10	-1	7,604	-0.01%
2023/09/07	18	52.05	23.1	52.14	50.40	-5.1	7,266	-0.07%
2023/09/06	99	52.14	97	52.43	55.20	2	6,606	0.03%
2023/09/05	9	50.16	1	50.20	50.20	8	5,774	0.14%
2023/09/04	1	47.90	1	48.50	48.40	0	5,700	0.00%
2023/08/31	1	47.95	1	47.55	48.20	0	5,764	0.00%
2023/08/29	2	49.65	2	48.95	49.20	0	5,728	0.00%
2023/08/28	5	50.00	5	49.60	49.25	0	5,701	0.00%
2023/08/25	2	49.95	1	50.10	49.85	1	5,664	0.02%
2023/08/24	2	49.28	3	49.15	49.10	-1	5,566	-0.02%
2023/08/23	2	49.53	1	50.30	49.75	1	5,486	0.02%
2023/08/22	0	0.00	1	49.95	49.55	-1	5,441	-0.02%
2023/08/21	2	49.40	0	0.00	49.90	2	5,409	0.04%
2023/08/18	5.6	50.29	2	50.60	49.65	3.6	5,364	0.07%
2023/08/17	2	50.35	3	49.83	50.40	-1	5,300	-0.02%
2023/08/16	2	48.88	0	0.00	48.95	2	5,211	0.04%
2023/08/15	2	46.75	6.1	49.23	49.25	-4.1	5,131	-0.08%
2023/08/14	6	50.14	2	50.55	49.95	4	5,014	0.08%
2023/08/11	23	51.49	21	51.06	51.20	2	4,888	0.04%
2023/08/10	1	51.00	11	50.03	49.35	-10	4,537	-0.22%
2023/08/09	1	49.10	0	0.00	49.20	1	4,205	0.02%
2023/08/08	0	0.00	1	48.05	48.60	-1	4,182	-0.02%
2023/08/07	2	48.45	1	48.75	48.35	1	4,176	0.02%
2023/08/02	0	0.00	1	48.40	47.40	-1	4,158	-0.02%
2023/08/01	1	47.15	0	0.00	47.90	1	4,129	0.02%
2023/07/31	1	48.40	4	48.45	48.30	-3	4,092	-0.07%
2023/07/28	0	0.00	3	49.27	49.05	-3	4,033	-0.07%
2023/07/27	11	49.89	6	49.49	49.30	5	3,992	0.13%
2023/07/26	4	49.90	0	0.00	49.85	4	3,900	0.10%
2023/07/24	4	48.50	5	48.42	48.55	-1	3,672	-0.03%
2023/07/21	0	0.00	3	47.93	48.40	-3	3,631	-0.08%
2023/07/20	4	48.24	0	0.00	48.30	4	3,602	0.11%
2023/07/19	70.1	48.73	124	48.20	47.95	-53.9	3,545	-1.52%	大賣/
2023/07/18	0	0.00	63	47.79	47.95	-63	3,462	-1.82%
2023/07/17	104	47.36	4	46.95	47.00	100	3,335	3.00%	大買/
2023/07/14	139	47.02	129	47.38	47.40	10	3,225	0.31%	大買/大賣/
2023/07/13	1	44.00	0	0.00	43.85	1	3,018	0.03%
2023/07/10	2.1	42.87	0	0.00	42.20	2.1	2,993	0.07%
2023/07/07	2	44.19	0	0.00	43.40	2	2,960	0.07%
2023/07/06	2	44.25	3	44.57	44.20	-1	2,919	-0.03%
2023/07/05	1	48.50	3	48.32	48.35	-2	2,745	-0.07%
2023/06/20	1	48.35	0	0.00	48.25	1	2,405	0.04%
2023/06/19	1	49.00	0	0.00	48.85	1	2,418	0.04%
2023/06/16	2	49.38	6	48.75	48.90	-4	2,470	-0.16%
2023/06/15	5	50.06	0	0.00	49.95	5	2,456	0.20%
2023/06/14	2	50.40	12	50.09	50.40	-10	2,548	-0.39%
2023/06/13	2	49.80	30	49.60	49.60	-28	2,519	-1.11%
2023/06/12	30	49.90	1	49.65	49.90	29	2,567	1.13%
2023/06/09	5	48.95	1	49.15	49.45	4	2,587	0.15%
2023/06/08	5	49.38	0	0.00	49.50	5	2,633	0.19%
2023/06/07	0	0.00	2	49.25	49.15	-2	2,732	-0.07%
2023/06/05	0	0.00	2	48.20	48.00	-2	2,788	-0.07%
2023/06/01	0	0.00	1	46.70	46.75	-1	2,843	-0.04%
2023/05/31	6	46.13	0	0.00	46.25	6	3,021	0.20%
2023/05/29	0	0.00	1	46.25	46.30	-1	3,236	-0.03%
2023/05/18	0	0.00	1	45.05	45.45	-1	3,196	-0.03%
2023/05/17	1	45.15	0	0.00	45.05	1	3,152	0.03%
2023/05/15	0	0.00	1	44.85	44.80	-1	3,096	-0.03%
2023/05/11	0	0.00	1	44.55	44.75	-1	3,058	-0.03%
2023/05/10	1	44.85	1	44.80	44.90	0	3,077	0.00%
2023/05/04	0	0.00	6	44.30	44.55	-6	3,021	-0.20%
2023/05/03	12	43.96	0	0.00	44.15	12	3,007	0.40%
2023/05/02	2	43.65	0	0.00	43.50	2	2,998	0.07%
2023/04/28	1	43.35	0	0.00	43.40	1	2,987	0.03%
2023/04/27	0	0.00	8	43.23	43.55	-8	2,973	-0.27%
2023/04/26	1	43.25	0	0.00	43.45	1	2,963	0.03%
2023/04/21	3	43.82	0	0.00	43.45	3	2,916	0.10%
2023/04/20	0	0.00	1	44.25	44.25	-1	2,889	-0.03%
2023/04/17	1	44.20	0	0.00	44.70	1	2,903	0.03%
2023/04/13	0	0.00	2	44.50	44.20	-2	2,864	-0.07%
2023/04/12	3	44.58	0	0.00	44.60	3	2,835	0.11%
2023/04/06	1	44.85	0	0.00	45.00	1	2,714	0.04%
2023/03/28	1	43.90	1	43.70	43.75	0	2,596	0.00%
2023/03/22	5	44.00	5	43.90	43.80	0	2,522	0.00%
2023/03/21	0	0.00	4	43.31	43.60	-4	2,472	-0.16%
2023/03/20	0	0.00	3	43.00	42.85	-3	2,388	-0.13%
2023/03/17	0	0.00	11	43.23	43.20	-11	2,322	-0.47%
2023/03/15	8	43.13	0	0.00	42.85	8	2,171	0.37%
2023/03/14	5	42.86	6	42.80	42.75	-1	2,080	-0.05%
2023/03/13	0	0.00	7	42.25	42.95	-7	1,994	-0.35%
2023/03/10	8	42.64	3	42.77	42.60	5	1,881	0.27%
2023/03/09	6.1	42.64	1	42.35	42.20	5.1	1,739	0.29%
2023/03/08	1	41.40	5	41.10	41.15	-4	1,593	-0.25%
2023/03/07	5	40.87	1	40.80	41.00	4	1,553	0.26%
2023/03/06	0	41.50	4.1	41.40	41.45	-4	1,494	-0.27%
2023/03/03	10.1	42.55	13	42.53	42.75	-2.9	1,384	-0.21%
2023/03/02	9	40.81	0	0.00	41.35	9	1,175	0.77%
2023/03/01	0	38.65	0	0.00	39.05	0	958	0.00%
2023/02/23	0	38.65	0	0.00	38.65	0	920	0.00%
2023/02/21	0	0.00	4	38.33	38.60	-4	907	-0.44%
2023/02/17	0	37.85	0	0.00	37.85	0	903	0.00%
2023/02/15	0	37.70	0	0.00	37.60	0	929	0.00%
2023/02/10	0	37.55	0	0.00	37.40	0	964	0.00%
2023/02/06	0	38.30	10	38.05	38.25	-10	918	-1.09%
2023/02/03	0	38.35	0	0.00	38.30	0	920	0.00%
2023/02/02	0	0.00	1	37.75	38.10	-1	907	-0.11%
2023/02/01	0	37.55	0	0.00	37.50	0	888	0.00%
2023/01/31	0	37.70	0	0.00	37.30	0	885	0.00%
2023/01/30	1	37.45	0	0.00	37.60	1	869	0.12%
2023/01/06	0	0.00	1	37.05	37.00	-1	876	-0.11%
2022/12/30	0	0.00	1	35.90	35.80	-1	888	-0.11%
2022/12/28	1	35.65	0	0.00	35.80	1	905	0.11%
2022/12/20	0	35.55	0	0.00	35.30	0	1,013	0.00%
2022/12/09	0	0.00	12	36.53	36.65	-12	1,092	-1.10%
2022/12/08	0	0.00	5	36.26	36.55	-5	1,114	-0.45%
2022/12/07	2	36.50	0	0.00	36.40	2	1,132	0.18%
2022/12/06	1	37.55	0	0.00	37.50	1	1,123	0.09%
2022/12/05	0	0.00	5	38.10	38.10	-5	1,132	-0.44%
2022/11/29	1	36.95	0	0.00	37.30	1	1,157	0.09%
2022/11/28	1	36.70	0	0.00	37.20	1	1,171	0.09%
2022/11/24	0	0.00	1	37.05	37.10	-1	1,198	-0.08%
2022/11/22	0	0.00	1	36.55	36.85	-1	1,214	-0.08%
2022/11/14	1	36.25	0	0.00	36.35	1	1,244	0.08%
2022/11/10	1	35.60	0	0.00	36.30	1	1,244	0.08%
2022/11/08	1	35.45	0	0.00	35.60	1	1,247	0.08%
2022/11/07	1	35.05	0	0.00	35.20	1	1,263	0.08%
2022/10/18	0	0.00	1	33.40	33.60	-1	1,405	-0.07%
2022/10/11	1	33.70	1	33.80	33.75	0	1,516	0.00%
2022/09/28	0.1	33.68	1	33.05	33.05	-0.9	1,970	-0.05%
2022/09/27	0	34.00	0	0.00	34.10	0	1,978	0.00%
2022/09/26	0.1	34.73	0	0.00	34.05	0.1	1,989	0.01%
2022/09/22	0	35.55	0	0.00	35.60	0	2,045	0.00%
2022/09/20	1	36.01	0	0.00	36.35	1	2,026	0.05%
2022/09/19	0.1	36.25	0	0.00	36.10	0.1	2,044	0.00%
2022/09/07	0.1	35.81	0	0.00	35.65	0.1	2,111	0.01%
2022/09/06	0.2	36.60	0	0.00	36.45	0.2	2,094	0.01%
2022/09/05	0.1	36.89	0	0.00	36.70	0.1	2,096	0.00%
2022/09/02	0.1	37.17	0	0.00	37.00	0.1	2,101	0.00%
2022/09/01	0.1	37.44	0	0.00	37.20	0.1	2,096	0.00%
2022/08/31	0.1	37.65	0	0.00	37.65	0.1	2,086	0.00%
2022/08/22	5	38.10	0	0.00	38.25	5	2,102	0.24%
2022/08/17	5	38.45	0	0.00	38.45	5	2,083	0.24%
2022/08/11	20	37.72	0	0.00	37.75	20	2,058	0.97%
2022/08/04	0.2	36.36	0	0.00	36.65	0.2	2,127	0.01%
2022/08/03	0.1	37.13	0	0.00	36.95	0.1	2,122	0.00%
2022/07/21	1	36.70	11	36.82	37.00	-10	2,288	-0.44%
2022/07/15	0.2	33.99	0	0.00	34.05	0.2	2,305	0.01%
2022/07/14	0	34.40	0	0.00	34.45	0	2,277	0.00%
2022/07/13	0	0.00	2	38.70	38.70	-2	2,180	-0.09%
2022/07/12	0	0.00	10	37.90	37.80	-10	2,130	-0.47%
2022/07/11	2	38.90	2	39.15	39.20	0	2,083	0.00%
2022/07/08	2	40.95	0	0.00	40.90	2	2,032	0.10%
2022/07/07	15	39.80	1	39.30	40.05	14	2,004	0.70%
2022/07/05	5	40.50	0	0.00	40.45	5	2,055	0.24%
2022/05/31	1	47.70	0	0.00	47.70	1	3,486	0.03%
2022/05/13	1	46.50	0	0.00	46.90	1	5,964	0.02%
2022/05/09	1	46.90	0	0.00	46.90	1	6,009	0.02%
2022/04/19	0	0.00	2	47.85	47.85	-2	6,106	-0.03%
2022/04/18	0	0.00	5	47.65	47.55	-5	6,145	-0.08%
2022/04/14	0	0.00	1	49.00	48.70	-1	6,173	-0.02%
2022/04/12	2	48.90	0	0.00	48.25	2	6,291	0.03%
2022/04/08	0	0.00	8	50.54	50.40	-8	6,382	-0.13%
2022/03/29	0	0.00	1	52.70	52.20	-1	6,968	-0.01%
2022/03/28	0	0.00	2	51.10	51.80	-2	6,918	-0.03%
2022/03/25	1	51.10	0	0.00	51.20	1	6,894	0.01%
2022/03/24	1	51.60	0	0.00	51.80	1	6,856	0.01%
2022/03/23	1	51.20	33	51.32	51.40	-32	6,850	-0.47%
2022/03/22	0	0.00	4	53.30	53.30	-4	6,536	-0.06%
2022/03/21	2	52.20	0	0.00	52.50	2	6,522	0.03%
2022/03/17	1	51.20	0	0.00	51.30	1	6,452	0.02%
2022/03/16	0	0.00	9	51.13	50.60	-9	6,501	-0.14%
2022/03/15	0	0.00	1	51.10	51.10	-1	6,611	-0.02%
2022/03/14	1	52.20	0	0.00	52.40	1	6,713	0.01%
2022/03/11	0	0.00	1	52.60	52.60	-1	6,925	-0.01%
2022/03/10	3	52.33	3	52.00	52.40	0	6,905	0.00%
2022/03/09	12	50.95	2	50.55	51.40	10	6,835	0.15%
2022/03/08	2	51.40	10	50.80	49.85	-8	6,797	-0.12%
2022/03/07	2	51.70	20	52.70	51.70	-18	6,688	-0.27%
2022/03/03	8	54.75	4.3	54.31	54.30	3.7	6,613	0.06%
2022/03/01	1	53.60	2	53.50	53.70	-1	6,501	-0.02%
2022/02/25	2	53.10	8	53.09	53.10	-6	6,451	-0.09%
2022/02/24	2	52.00	0	0.00	52.70	2	6,381	0.03%
2022/02/23	11	53.15	2	53.20	53.30	9	6,349	0.14%
2022/02/22	4	52.38	42	52.36	52.30	-38	6,318	-0.60%
2022/02/21	24	53.13	22	53.47	53.20	2	6,204	0.03%
2022/02/18	0	0.00	21	53.16	53.60	-21	6,091	-0.34%
2022/02/17	41	55.08	28	55.70	53.90	13	5,972	0.22%
2022/02/16	221	54.08	110	54.02	54.70	111	4,980	2.23%	大買/大賣/鉅額交易
2022/02/15	2	50.70	15	50.29	50.70	-13	4,395	-0.30%
2022/01/25	0	0.00	1	47.80	47.80	-1	4,468	-0.02%
2022/01/24	1	48.20	0	0.00	48.55	1	4,459	0.02%
2022/01/21	3	49.30	0	0.00	49.15	3	4,479	0.07%
2022/01/18	1	50.70	0	0.00	50.70	1	4,407	0.02%
2022/01/13	0	0.00	3	50.10	49.70	-3	4,374	-0.07%
2022/01/11	0	0.00	73	50.04	49.50	-73	4,320	-1.69%
2022/01/07	0	0.00	1	49.85	49.20	-1	4,263	-0.02%
2022/01/05	0	0.00	2	49.78	49.75	-2	4,301	-0.05%
2022/01/04	1	51.10	31	50.92	50.90	-30	4,240	-0.71%
2022/01/03	5	50.56	2	50.80	51.00	3	4,155	0.07%
2021/12/30	22	50.22	16	50.54	50.50	6	4,067	0.15%
2021/12/28	0	0.00	1	48.90	48.90	-1	3,648	-0.03%
2021/12/24	9	47.20	0	0.00	47.20	9	3,544	0.25%
2021/12/23	101	47.67	0	0.00	47.15	101	3,542	2.85%	大買/鉅額交易
2021/12/22	0	0.00	0	47.80	47.90	0	3,491	0.00%
2021/12/21	3	47.20	17	47.35	47.60	-14	3,473	-0.40%
2021/12/20	3	47.65	0	0.00	47.50	3	3,481	0.09%
2021/12/17	0	0.00	1	47.70	47.70	-1	3,515	-0.03%
2021/12/10	0	0.00	1	47.00	47.20	-1	3,442	-0.03%
2021/12/09	18	47.59	1	47.20	47.65	17	3,461	0.49%
2021/12/08	6	47.13	6	47.10	47.00	0	3,405	0.00%
2021/12/07	0	0.00	8	46.90	46.80	-8	3,422	-0.23%
2021/11/30	0	0.00	2	44.65	45.00	-2	3,218	-0.06%
2021/11/15	5	44.40	0	0.00	44.60	5	3,107	0.16%
2021/11/12	0	0.00	1	44.50	44.45	-1	3,129	-0.03%
2021/11/10	0	0.00	2	43.90	44.20	-2	3,148	-0.06%
2021/11/09	0	0.00	1	43.55	43.60	-1	3,176	-0.03%
2021/11/05	1	43.00	0	0.00	43.40	1	3,389	0.03%
2021/11/04	2	43.20	0	0.00	43.10	2	3,437	0.06%
2021/11/01	0.1	44.80	10	44.90	44.60	-9.9	3,687	-0.27%
2021/10/29	10	44.48	20	44.40	44.85	-10	3,675	-0.27%
2021/10/28	0	0.00	1	44.05	44.00	-1	3,647	-0.03%
2021/10/27	1	43.65	0	0.00	43.60	1	3,669	0.03%
2021/10/14	0.1	41.68	0	0.00	41.80	0.1	4,822	0.00%
2021/10/13	0.2	42.25	0	0.00	41.75	0.2	4,953	0.00%
2021/10/12	1	42.51	0	0.00	43.00	1	5,007	0.02%
2021/10/04	0.2	42.78	0	0.00	42.15	0.2	5,385	0.00%
2021/10/01	0.4	43.56	0	0.00	43.00	0.4	5,441	0.01%
2021/09/29	0.1	44.40	0	0.00	44.25	0.1	5,850	0.00%
2021/09/14	0	0.00	5	46.00	45.80	-5	5,898	-0.08%
2021/09/13	3	45.50	10	45.53	45.50	-7	5,814	-0.12%
2021/09/10	5	45.25	0	0.00	45.25	5	5,733	0.09%
2021/09/09	0	0.00	2	44.05	44.10	-2	5,593	-0.04%
2021/09/07	1	43.40	1	43.50	43.55	0	5,598	0.00%
2021/09/06	2	42.75	0	0.00	42.70	2	5,591	0.04%
2021/09/03	4	43.25	6	43.36	43.20	-2	5,599	-0.04%
2021/08/27	3	44.00	0	0.00	43.80	3	5,638	0.05%
2021/08/26	0	0.00	10	43.75	43.90	-10	5,640	-0.18%
2021/08/25	0	0.00	4	43.28	43.35	-4	5,656	-0.07%
2021/08/23	0	0.00	6.5	42.90	43.00	-6.5	5,691	-0.11%
2021/08/18	7	42.17	1	43.35	43.45	6	5,718	0.10%
2021/08/16	0.1	42.30	0	0.00	42.50	0.1	5,723	0.00%
2021/08/13	1.5	43.28	1	43.20	43.15	0.5	5,725	0.01%
2021/08/12	1	43.15	1.1	43.94	43.95	-0.1	5,711	0.00%
2021/08/11	0.1	41.93	0	0.00	41.85	0.1	5,663	0.00%
2021/08/10	0.1	43.05	0	0.00	42.55	0.1	5,794	0.00%
2021/08/09	0.1	43.90	0	0.00	43.50	0.1	5,853	0.00%
2021/08/06	8	44.48	6.5	44.35	44.30	1.5	5,893	0.02%
2021/08/05	7	45.61	3	46.07	46.50	4	5,750	0.07%
2021/08/03	9	43.94	0	0.00	44.05	9	5,800	0.16%
2021/08/02	0.1	43.85	30	43.75	44.15	-29.9	5,832	-0.51%
2021/07/30	5.1	44.40	5	44.50	44.30	0.1	5,866	0.00%
2021/07/28	8	44.01	5	44.95	45.05	3	5,903	0.05%
2021/07/26	0	0.00	2	45.25	45.80	-2	5,963	-0.03%
2021/07/23	11.2	44.40	14	44.78	44.65	-2.8	5,942	-0.05%
2021/07/22	47.7	46.78	1	46.95	44.80	46.7	5,851	0.80%
2021/07/20	1	45.65	0	0.00	45.50	1	5,456	0.02%
2021/07/19	0	0.00	7	46.36	46.45	-7	5,649	-0.12%
2021/07/16	1.1	45.00	1	45.20	45.25	0.1	5,901	0.00%
2021/07/14	1	44.30	0	0.00	44.20	1	6,041	0.02%
2021/07/12	0	0.00	7	43.88	44.30	-7	6,160	-0.11%
2021/07/08	7	43.02	0	0.00	43.10	7	6,189	0.11%
2021/07/07	0	0.00	1	43.15	43.50	-1	6,245	-0.02%
2021/07/06	0	0.00	1.1	43.99	42.65	-1.1	6,231	-0.02%
2021/07/05	2	41.50	16.1	41.86	42.15	-14.1	6,150	-0.23%
2021/06/11	0	0.00	0.1	39.80	39.80	-0.1	6,684	0.00%
2021/06/01	0	0.00	2	39.80	40.25	-2	7,379	-0.03%
2021/05/27	10	39.50	1	39.50	39.50	9	7,460	0.12%
2021/05/25	0	0.00	5	39.13	39.00	-5	7,507	-0.07%
2021/05/21	7	38.09	8	38.36	38.40	-1	7,538	-0.01%
2021/05/20	1	37.85	0	0.00	37.80	1	7,617	0.01%
2021/05/19	0	0.00	1	37.00	38.10	-1	7,637	-0.01%
2021/05/18	2	36.60	0	0.00	37.30	2	7,613	0.03%
2021/05/17	5	36.38	5	37.50	35.85	0	7,463	0.00%
2021/05/14	1	37.95	0	0.00	38.65	1	7,371	0.01%
2021/05/13	1	37.80	0	0.00	37.80	1	7,343	0.01%
2021/05/12	2	39.90	0	0.00	37.80	2	7,256	0.03%
2021/05/11	6	40.11	0	0.00	40.45	6	7,117	0.08%
2021/05/10	0	0.00	1	41.95	42.80	-1	7,054	-0.01%
2021/05/07	6	42.38	6	42.40	42.50	0	7,085	0.00%
2021/05/06	3	42.20	0	0.00	41.70	3	7,103	0.04%
2021/05/04	4	41.03	7	41.50	40.90	-3	7,295	-0.04%
2021/04/28	0	0.00	3	42.35	42.70	-3	7,152	-0.04%
2021/04/27	0	0.00	1	42.35	42.55	-1	7,270	-0.01%
2021/04/26	0	0.00	1	42.45	43.25	-1	7,365	-0.01%
2021/04/23	16	41.52	0	0.00	41.10	16	7,273	0.22%
2021/04/22	3	43.60	1	44.75	43.00	2	6,989	0.03%
2021/04/21	11	48.50	0	0.00	48.50	11	6,614	0.17%
2021/04/20	0	48.70	3	48.75	48.80	-3	6,487	-0.05%
2021/04/16	0	0.00	5	47.51	47.85	-5	6,365	-0.08%
2021/04/15	3	46.33	10	46.60	46.55	-7	6,269	-0.11%
2021/04/14	12	45.65	6	46.70	45.70	6	6,174	0.10%
2021/04/13	6	46.03	6	46.31	45.85	0	6,082	0.00%
2021/04/12	1	46.70	2	46.78	46.75	-1	5,951	-0.02%
2021/04/09	7	46.35	0	0.00	46.35	7	5,797	0.12%
2021/04/08	1	44.65	0	0.00	45.00	1	5,596	0.02%
2021/04/01	0	0.00	5	42.75	42.85	-5	5,386	-0.09%
2021/03/30	2	42.85	0	0.00	42.85	2	5,364	0.04%
2021/03/26	5	42.10	0	0.00	42.25	5	5,357	0.09%
2021/03/25	0	0.00	1	41.90	41.90	-1	5,375	-0.02%
2021/03/19	3	42.70	0	0.00	42.80	3	5,381	0.06%
2021/03/18	0	0.00	3	42.60	42.65	-3	5,313	-0.06%
2021/03/17	1	42.70	5	42.55	42.60	-4	5,379	-0.07%
2021/03/16	0	0.00	5	43.15	42.65	-5	5,455	-0.09%
2021/03/15	20	41.79	2	42.20	42.45	18	5,319	0.34%
2021/03/12	0	0.00	2	40.35	40.50	-2	5,182	-0.04%
2021/03/11	0	0.00	2	39.85	39.65	-2	5,186	-0.04%
2021/03/09	1	38.80	1	39.15	39.20	0	5,255	0.00%
2021/03/08	0	0.00	10	38.75	38.40	-10	5,232	-0.19%
2021/03/04	1	38.30	0	0.00	38.60	1	5,328	0.02%
2021/03/03	0	0.00	5	38.30	38.75	-5	5,361	-0.09%
2021/03/02	0	0.00	3	39.23	39.00	-3	5,472	-0.05%
2021/02/26	0	0.00	2	38.53	38.85	-2	5,470	-0.04%
2021/02/24	1	38.00	0	0.00	38.05	1	5,425	0.02%
2021/02/23	10	38.10	0	0.00	38.40	10	5,377	0.19%
2021/02/19	0	0.00	6	37.37	37.45	-6	5,240	-0.11%
2021/02/18	0	0.00	1	36.95	37.10	-1	5,210	-0.02%
2021/02/17	1	36.35	0	0.00	36.65	1	5,207	0.02%
2021/02/05	0	0.00	1	35.95	35.95	-1	5,154	-0.02%
2021/02/04	5	36.10	0	0.00	36.00	5	5,172	0.10%
2021/01/28	1	35.85	0	0.00	35.80	1	4,927	0.02%
2021/01/26	1	37.00	2	36.65	36.70	-1	4,746	-0.02%
2021/01/25	0	0.00	3	35.95	36.00	-3	4,509	-0.07%
2021/01/20	0	0.00	1	35.55	35.50	-1	4,432	-0.02%
2021/01/19	1	35.40	0	0.00	35.95	1	4,299	0.02%
2021/01/15	0	0.00	2	35.10	35.00	-2	4,121	-0.05%
2021/01/11	10	35.05	10	35.15	35.20	0	3,938	0.00%
2020/12/23	1	33.90	0	0.00	34.00	1	3,518	0.03%
2020/12/17	0	0.00	4	34.66	34.70	-4	3,358	-0.12%
2020/12/16	1	34.85	0	0.00	34.95	1	3,325	0.03%
2020/12/10	0	0.00	2	34.60	34.80	-2	2,972	-0.07%
2020/12/09	1	34.00	5	34.29	34.40	-4	2,798	-0.14%
2020/12/07	0	0.00	7	33.81	33.90	-7	2,640	-0.27%
2020/12/04	0	0.00	92	33.52	33.40	-92	2,541	-3.62%
2020/12/03	0	0.00	2	33.05	32.90	-2	2,397	-0.08%
2020/12/02	0	0.00	6	33.00	33.15	-6	2,326	-0.26%
2020/11/30	25	32.56	21	32.65	32.60	4	2,168	0.18%
2020/11/27	26	32.27	20	32.35	32.35	6	2,088	0.29%
2020/11/25	2	31.85	0	0.00	31.60	2	1,851	0.11%
2020/11/24	0	0.00	1	31.20	31.25	-1	1,763	-0.06%
2020/11/23	90	31.23	5	31.40	31.35	85	1,739	4.89%
2020/11/16	0	31.00	0	0.00	31.05	0	1,704	0.00%
2020/11/04	0	0.00	5	30.30	30.35	-5	1,665	-0.30%
2020/11/02	3	30.12	3	30.00	30.15	0	1,707	0.00%
2020/10/30	0	0.00	10	30.40	30.30	-10	1,697	-0.59%
2020/10/28	10	30.20	2	30.25	30.20	8	1,647	0.49%
2020/10/27	2	30.18	0	0.00	30.20	2	1,627	0.12%
2020/10/22	0	0.00	1	29.50	29.65	-1	1,616	-0.06%
2020/09/25	1	29.20	0	0.00	29.05	1	2,164	0.05%
2020/09/03	5	30.00	0	0.00	30.10	5	2,851	0.18%
2020/08/26	0	0.00	28	29.75	29.85	-28	3,351	-0.84%
2020/08/25	0	0.00	6	29.70	29.75	-6	3,378	-0.18%
2020/08/24	6	29.70	0	0.00	29.75	6	3,412	0.18%
2020/07/30	3	29.70	0	0.00	29.75	3	4,195	0.07%
2020/07/16	0	0.00	20	30.05	30.00	-20	5,373	-0.37%
2020/07/10	0	0.00	20	30.40	30.20	-20	5,923	-0.34%
2020/07/07	7	30.70	5	30.55	30.55	2	6,140	0.03%
2020/07/03	0	0.00	5	30.70	30.80	-5	6,181	-0.08%
2020/06/29	2	29.65	0	0.00	29.55	2	6,211	0.03%
2020/06/22	0	0.00	1	29.90	30.00	-1	6,242	-0.02%
2020/06/19	4	29.45	0	0.00	29.60	4	6,262	0.06%
2020/06/18	9	29.52	0	0.00	29.45	9	6,153	0.15%
2020/06/16	0	0.00	1	29.90	29.85	-1	6,135	-0.02%
2020/06/11	1	30.25	1	30.50	30.05	0	6,262	0.00%
2020/06/10	0	0.00	1	30.55	30.70	-1	6,292	-0.02%
2020/06/09	5	30.68	1	30.85	30.65	4	6,386	0.06%
2020/06/08	2	30.90	0	0.00	30.95	2	6,409	0.03%
2020/06/05	1	31.15	7	30.99	31.35	-6	6,387	-0.09%
2020/06/04	4	30.13	0	0.00	30.20	4	6,262	0.06%
2020/06/03	15	30.15	0	0.00	30.15	15	6,298	0.24%
2020/06/02	0	0.00	4	30.30	30.30	-4	6,461	-0.06%
2020/05/29	2	29.60	0	0.00	29.50	2	6,410	0.03%
2020/05/28	1	29.90	0	0.00	29.70	1	6,371	0.02%
2020/05/26	0	0.00	3	30.08	29.80	-3	6,333	-0.05%
2020/05/25	0	0.00	1	29.80	29.95	-1	6,292	-0.02%
2020/05/22	5	29.87	0	0.00	29.65	5	6,272	0.08%
2020/05/15	12	31.15	2	31.40	30.70	10	5,998	0.17%
2020/05/14	3	31.85	0	0.00	31.35	3	5,926	0.05%
2020/05/13	4	32.45	0	0.00	32.40	4	5,884	0.07%
2020/05/12	1	32.75	2	32.60	32.80	-1	5,851	-0.02%
2020/05/11	0	0.00	5	32.15	32.25	-5	5,803	-0.09%
2020/05/08	10	31.93	2	32.00	31.90	8	5,762	0.14%
2020/05/06	2	32.68	0	0.00	32.40	2	5,663	0.04%
2020/05/05	11	32.96	0	0.00	32.65	11	5,648	0.19%
2020/05/04	3	32.80	0	0.00	32.80	3	5,626	0.05%
2020/04/30	15	33.67	1	33.90	33.70	14	5,580	0.25%
2020/04/29	4	34.11	2	34.20	34.20	2	5,545	0.04%
2020/04/28	0	0.00	5	33.67	34.10	-5	5,516	-0.09%
2020/04/27	1	32.00	1	32.35	32.30	0	5,336	0.00%
2020/04/24	13	31.87	0	0.00	31.85	13	5,273	0.25%
2020/04/21	1	34.90	12	35.04	35.00	-11	4,864	-0.23%
2020/04/20	0	0.00	2	35.38	35.35	-2	4,729	-0.04%
2020/04/17	2	34.90	1	35.25	34.95	1	4,768	0.02%
2020/04/16	3	35.30	20	34.53	35.20	-17	4,690	-0.36%
2020/04/15	10	34.45	5	34.25	34.45	5	4,536	0.11%
2020/04/14	0	0.00	8	33.68	33.90	-8	4,471	-0.18%
2020/04/13	2	33.13	12	33.19	33.30	-10	4,367	-0.23%
2020/04/10	1	32.50	22	32.69	32.80	-21	4,260	-0.49%
2020/04/09	4	32.43	3	32.42	32.15	1	4,234	0.02%
2020/04/08	10	32.00	8	31.83	32.00	2	4,155	0.05%
2020/04/06	13	30.44	22	30.38	30.55	-9	3,975	-0.23%
2020/04/01	2	30.35	0	0.00	30.45	2	3,919	0.05%
2020/03/31	0	0.00	3	30.25	30.30	-3	3,885	-0.08%
2020/03/30	3	29.00	5	29.53	29.90	-2	3,840	-0.05%
2020/03/27	3	29.55	2	29.80	29.40	1	3,813	0.03%
2020/03/26	0	0.00	14	29.22	29.60	-14	3,764	-0.37%
2020/03/25	6	29.05	6	29.43	29.00	0	3,727	0.00%
2020/03/23	11	27.80	1	27.55	27.55	10	3,723	0.27%
2020/03/20	1	28.95	3	28.72	28.40	-2	3,721	-0.05%
2020/03/19	12	27.92	0	0.00	26.70	12	3,643	0.33%
2020/03/18	4	29.85	1	29.55	29.50	3	3,535	0.08%
2020/03/17	3	30.25	250	29.60	30.10	-247	3,469	-7.12%	大賣/鉅額交易
2020/03/16	10	31.14	3	31.63	31.20	7	3,385	0.21%
2020/03/13	12	30.06	60	30.16	31.45	-48	3,305	-1.45%
2020/03/12	18	31.56	103	31.57	31.60	-85	3,172	-2.68%	大賣/
2020/03/11	24	32.19	4	32.06	32.10	20	3,074	0.65%
2020/03/10	4	32.00	46	32.17	32.25	-42	3,001	-1.40%
2020/03/09	45	31.53	107	31.89	31.35	-62	2,931	-2.11%	大賣/
2020/03/06	404	32.65	331	33.00	32.65	73	2,859	2.55%	大買/大賣/
2020/03/05	29	31.73	9	31.74	32.00	20	2,628	0.76%
2020/03/04	4	30.85	0	0.00	30.95	4	2,581	0.15%
2020/03/03	10	31.15	2	31.18	31.15	8	2,569	0.31%
2020/03/02	16	30.94	4	30.93	30.70	12	2,564	0.47%
2020/02/27	7	31.22	1	30.90	31.15	6	2,552	0.24%
2020/02/25	1	31.60	11	31.96	32.05	-10	2,509	-0.40%
2020/02/24	31	31.70	5	31.85	31.85	26	2,488	1.04%
2020/02/21	5	31.81	1	31.80	31.75	4	2,475	0.16%
2020/02/20	0	0.00	21	32.05	32.05	-21	2,472	-0.85%
2020/02/19	326	32.20	18	32.27	32.05	308	2,476	12.43%	大買/鉅額交易
2020/02/18	5	31.91	8	31.87	31.70	-3	2,433	-0.12%
2020/02/17	6	31.97	5	32.07	32.10	1	2,500	0.04%
2020/02/14	19	32.07	3	32.10	32.05	16	2,553	0.63%
2020/02/13	14	31.78	7	31.79	31.50	7	2,495	0.28%
2020/02/12	30	31.37	2	31.45	31.55	28	2,467	1.13%
2020/02/11	2	31.00	0	0.00	31.05	2	2,449	0.08%
2020/02/10	12	30.76	3	30.80	30.65	9	2,437	0.37%
2020/02/07	7	31.46	3	31.13	31.05	4	2,413	0.17%
2020/02/06	6	31.77	3	31.70	31.70	3	2,371	0.13%
2020/02/05	12	31.76	17	31.93	31.80	-5	2,342	-0.21%
2020/02/04	7	32.05	7	31.87	31.80	0	2,303	0.00%
2020/02/03	14	31.80	12	31.95	32.05	2	2,265	0.09%
2020/01/31	14	32.29	11	32.24	32.70	3	2,152	0.14%
2020/01/30	4	30.45	4	30.51	30.65	0	2,032	0.00%
2020/01/20	1	32.45	0	0.00	32.30	1	1,955	0.05%
2020/01/17	1	32.55	0	0.00	32.30	1	1,916	0.05%
2020/01/16	4	31.74	4	32.09	32.20	0	1,892	0.00%
2020/01/15	5	32.09	5	31.82	31.80	0	1,854	0.00%
2020/01/14	1	32.10	1	32.30	32.30	0	1,826	0.00%
2020/01/13	9	32.39	3	32.55	32.05	6	1,766	0.34%
2020/01/10	1	31.50	3	31.67	31.75	-2	1,607	-0.12%
2020/01/09	3	31.38	1	31.25	31.15	2	1,515	0.13%
2020/01/08	1	30.85	4	31.23	31.15	-3	1,452	-0.21%
2020/01/06	0	0.00	2	30.85	30.75	-2	1,373	-0.15%
2020/01/03	0	0.00	1	30.75	30.55	-1	1,354	-0.07%
2020/01/02	0	0.00	1	30.45	30.40	-1	1,331	-0.08%
2019/12/31	0	0.00	2	30.25	30.15	-2	1,338	-0.15%
2019/12/30	0	0.00	5	30.30	30.15	-5	1,429	-0.35%
2019/12/19	9	30.29	2	30.08	30.10	7	1,518	0.46%
2019/12/18	4	30.05	4	30.24	30.30	0	1,499	0.00%
2019/12/13	1	29.30	0	0.00	29.30	1	1,376	0.07%
2019/12/03	1	29.30	0	0.00	29.30	1	1,484	0.07%
2019/12/02	1	29.30	0	0.00	29.35	1	1,478	0.07%
2019/11/25	0	0.00	2	29.95	30.00	-2	1,463	-0.14%
2019/11/15	0	0.00	2	29.80	29.80	-2	1,518	-0.13%
2019/11/14	2	29.85	4	29.90	29.80	-2	1,508	-0.13%
2019/11/13	0	0.00	11	29.77	30.10	-11	1,460	-0.75%
2019/11/01	3	29.00	2	29.25	29.25	1	1,517	0.07%
2019/10/31	2	29.20	0	0.00	29.05	2	1,530	0.13%
2019/10/29	9	29.40	1	29.25	29.25	8	1,550	0.52%
2019/10/25	1	29.65	0	0.00	29.75	1	1,584	0.06%
2019/10/24	0	0.00	1	29.70	29.80	-1	1,607	-0.06%
2019/10/23	0	0.00	1	29.60	29.65	-1	1,638	-0.06%
2019/10/22	0	0.00	2	29.53	29.55	-2	1,697	-0.12%
2019/10/21	0	0.00	1	29.60	29.45	-1	1,741	-0.06%
2019/10/18	1	29.15	0	0.00	29.60	1	1,885	0.05%
2019/10/17	0	0.00	3	29.05	29.25	-3	2,011	-0.15%
2019/10/15	6	28.88	0	0.00	28.75	6	2,177	0.28%
2019/10/09	3	29.20	0	0.00	29.05	3	2,321	0.13%
2019/10/08	3	29.60	0	0.00	29.60	3	2,375	0.13%
2019/10/07	13	30.64	1	30.30	30.40	12	2,407	0.50%
2019/10/04	11	30.56	16	30.55	30.60	-5	2,442	-0.20%
2019/10/02	11	29.50	22	29.45	29.80	-11	2,413	-0.46%
2019/10/01	3	29.00	0	0.00	29.10	3	2,377	0.13%
2019/09/27	13	29.17	5	29.00	29.00	8	2,404	0.33%
2019/09/20	0	0.00	8	29.33	29.25	-8	2,500	-0.32%
2019/09/19	1	29.05	0	0.00	29.10	1	2,478	0.04%
2019/09/18	3	29.00	0	0.00	29.00	3	2,486	0.12%
2019/09/12	0	0.00	3	29.25	29.25	-3	2,499	-0.12%
2019/09/11	1	29.55	2	29.53	29.15	-1	2,509	-0.04%
2019/09/10	0	0.00	1	28.90	28.95	-1	2,450	-0.04%
2019/09/09	0	0.00	1	29.00	28.80	-1	2,469	-0.04%
2019/09/06	0	0.00	1	28.85	28.80	-1	2,473	-0.04%
2019/09/02	0	0.00	4	28.71	28.75	-4	2,600	-0.15%
2019/08/30	0	0.00	3	28.60	28.65	-3	2,608	-0.11%
2019/08/29	3	28.20	10	28.20	28.30	-7	2,608	-0.27%
2019/08/28	6	28.35	0	0.00	28.30	6	2,614	0.23%
2019/08/27	0	0.00	5	28.40	28.45	-5	2,623	-0.19%
2019/08/23	3	28.75	0	0.00	28.85	3	2,664	0.11%
2019/08/22	3	28.85	0	0.00	28.90	3	2,698	0.11%
2019/08/21	5	29.00	2	29.08	28.90	3	2,704	0.11%
2019/08/20	3	28.55	6	28.77	28.75	-3	2,654	-0.11%
2019/08/19	0	0.00	1	28.65	28.70	-1	2,655	-0.04%
2019/08/16	0	0.00	1	28.60	28.55	-1	2,650	-0.04%
2019/08/14	0	0.00	2	28.18	28.45	-2	2,579	-0.08%
2019/08/08	3	27.85	0	0.00	27.85	3	2,533	0.12%
2019/08/06	3	26.75	0	0.00	27.10	3	2,544	0.12%
2019/07/31	5	28.15	0	0.00	28.20	5	2,588	0.19%
2019/07/24	0	0.00	2	28.20	27.85	-2	2,508	-0.08%
2019/07/22	3	29.00	0.1	28.70	28.70	2.9	2,423	0.12%
2019/07/19	9	31.88	0	0.00	31.90	9	2,284	0.39%
2019/07/18	3	32.05	0	0.00	31.85	3	2,149	0.14%
2019/07/17	0	0.00	2	32.10	32.20	-2	2,049	-0.10%
2019/07/16	5	32.71	6	32.53	32.35	-1	1,984	-0.05%
2019/07/15	2	33.00	0	0.00	32.80	2	1,896	0.11%
2019/07/12	2	33.05	1	32.95	33.00	1	1,835	0.05%
2019/07/11	0	0.00	11	32.78	32.90	-11	1,780	-0.62%
2019/07/10	0	0.00	10	32.48	32.55	-10	1,741	-0.57%
2019/07/08	0	0.00	2	31.85	31.85	-2	1,686	-0.12%
2019/07/05	0	0.00	3	32.25	32.35	-3	1,841	-0.16%
2019/07/04	2	32.25	6	32.19	32.25	-4	1,926	-0.21%
2019/07/03	0	0.00	7	32.06	32.05	-7	1,917	-0.37%
2019/07/01	4	31.78	0	0.00	31.80	4	1,903	0.21%
2019/06/27	3	31.50	3	31.55	31.55	0	1,892	0.00%
2019/06/24	0	0.00	3	31.40	31.40	-3	1,923	-0.16%
2019/06/18	3	31.20	0	0.00	31.35	3	2,010	0.15%
2019/06/14	3	31.05	0	0.00	30.90	3	2,063	0.15%
2019/06/13	0	0.00	10	31.11	31.20	-10	2,120	-0.47%
2019/06/12	0	0.00	1	30.85	30.90	-1	2,211	-0.05%
2019/06/10	4	29.93	3	30.15	30.20	1	2,288	0.04%
2019/06/06	0	0.00	5	31.40	31.30	-5	2,289	-0.22%
2019/06/05	4	31.30	1	31.50	31.25	3	2,312	0.13%
2019/06/03	1	31.20	0	0.00	31.20	1	2,374	0.04%
2019/05/31	0	0.00	6	31.50	31.55	-6	2,379	-0.25%
2019/05/27	0	0.00	0.1	30.35	30.15	-0.1	2,334	0.00%
2019/05/24	0	0.00	2	30.45	30.40	-2	2,369	-0.08%
2019/05/23	2	30.00	0	0.00	30.00	2	2,368	0.08%
2019/05/22	2	30.30	0	0.00	30.30	2	2,369	0.08%
2019/05/14	0	0.00	1.1	28.91	29.75	-1.1	2,401	-0.05%
2019/05/10	7	30.38	0	0.00	29.95	7	2,435	0.29%
2019/05/07	0	0.00	1	30.85	30.75	-1	2,392	-0.04%
2019/05/02	10	30.90	3	31.10	31.00	7	2,395	0.29%
2019/04/29	5	30.88	10	31.10	30.80	-5	2,402	-0.21%
2019/04/26	5	31.10	2	31.20	31.15	3	2,396	0.13%
2019/04/24	0	0.00	3	31.45	31.35	-3	2,402	-0.12%
2019/04/22	1	31.35	0	0.00	31.40	1	2,405	0.04%
2019/04/19	2	31.20	0	0.00	31.35	2	2,411	0.08%
2019/04/18	5	31.25	0	0.00	31.20	5	2,408	0.21%
2019/04/17	0	0.00	15	31.53	31.55	-15	2,414	-0.62%
2019/04/16	15	31.20	15	31.17	31.40	0	2,395	0.00%
2019/04/15	10	31.45	5	31.65	31.35	5	2,359	0.21%
2019/04/12	5	31.65	2	31.75	31.60	3	2,334	0.13%
2019/04/11	7	32.08	8	32.25	32.00	-1	2,301	-0.04%
2019/04/10	12	31.24	55	31.48	31.70	-43	2,097	-2.05%
2019/04/09	10	31.38	0	0.00	31.50	10	1,993	0.50%
2019/04/03	6	31.38	0	0.00	31.45	6	1,959	0.31%
2019/04/01	0	0.00	2	31.55	31.45	-2	1,925	-0.10%
2019/03/27	0	0.00	4	31.35	31.30	-4	1,866	-0.21%
2019/03/26	30	31.21	3	31.00	31.25	27	1,853	1.46%
2019/03/25	3	30.50	6	30.83	30.80	-3	1,823	-0.16%
2019/03/22	3	30.65	2	30.85	30.65	1	1,773	0.06%
2019/03/21	6	30.44	0	0.00	30.70	6	1,747	0.34%
2019/03/20	3	30.50	45	30.46	30.45	-42	1,717	-2.45%
2019/03/19	0	0.00	11	30.80	30.75	-11	1,672	-0.66%
2019/03/18	20	30.63	15	30.70	30.65	5	1,637	0.31%
2019/03/15	22	30.05	21	30.17	30.25	1	1,583	0.06%
2019/03/14	10	29.60	1	29.75	29.60	9	1,507	0.60%
2019/03/13	9	29.56	0	0.00	29.50	9	1,496	0.60%
2019/03/12	6	29.64	3	29.75	29.90	3	1,430	0.21%
2019/03/11	34	28.97	0	0.00	29.00	34	1,363	2.49%
2019/03/08	5	29.08	0	0.00	29.10	5	1,362	0.37%
2019/03/07	4	29.83	0	0.00	29.85	4	1,325	0.30%
2019/03/06	0	0.00	1	30.20	30.15	-1	1,313	-0.08%
2019/03/05	0	0.00	1	30.15	30.15	-1	1,310	-0.08%
2019/03/04	0	0.00	1	30.10	30.20	-1	1,315	-0.08%
2019/02/27	0	0.00	5	29.86	30.00	-5	1,303	-0.38%
2019/02/26	13	30.00	0	0.00	29.90	13	1,293	1.01%
2019/02/25	10	30.20	1	30.15	30.20	9	1,276	0.71%
2019/02/22	0	0.00	3	29.68	29.75	-3	1,244	-0.24%
2019/02/21	2	29.50	0	0.00	29.60	2	1,240	0.16%
2019/02/15	1	29.30	0	0.00	29.20	1	1,255	0.08%
2019/02/14	1	29.60	0	0.00	29.70	1	1,271	0.08%
2019/02/13	0	0.00	5	29.60	29.70	-5	1,297	-0.39%
2019/02/11	3	29.70	3	29.70	29.90	0	1,305	0.00%
2019/01/30	0	0.00	1	29.30	29.15	-1	1,269	-0.08%
2019/01/29	0	0.00	40	28.89	29.20	-40	1,296	-3.09%
2019/01/25	0	0.00	1	29.00	29.05	-1	1,388	-0.07%
2019/01/24	40	29.00	0	0.00	28.95	40	1,396	2.86%
2019/01/23	0	0.00	1	28.90	28.90	-1	1,419	-0.07%
2019/01/21	0	0.00	3	28.95	28.85	-3	1,459	-0.21%
2019/01/17	1	28.75	3	28.67	28.75	-2	1,504	-0.13%
2019/01/15	3	28.18	52	28.15	28.40	-49	1,606	-3.05%
2019/01/11	0	0.00	1.4	28.55	28.55	-1.4	1,613	-0.09%
2019/01/10	0	0.00	2	28.35	28.45	-2	1,602	-0.12%
2019/01/09	0	0.00	2	27.95	28.15	-2	1,605	-0.12%
2019/01/07	0	0.00	2	27.60	27.75	-2	1,600	-0.12%
2019/01/04	0	0.00	1	26.55	27.25	-1	1,618	-0.06%
2018/12/27	2	27.35	0	0.00	27.15	2	1,748	0.11%
2018/12/22	0	0.00	3	27.37	27.10	-3	1,777	-0.17%
2018/12/20	2	27.25	0	0.00	27.25	2	1,785	0.11%
2018/12/19	2	27.70	1	27.95	27.55	1	1,784	0.06%
2018/12/18	4	27.98	0	0.00	27.90	4	1,778	0.22%
2018/12/17	6	28.35	0	0.00	28.30	6	1,781	0.34%
2018/12/13	0	0.00	1	28.90	28.85	-1	1,803	-0.06%
2018/12/07	5	28.56	0	0.00	28.45	5	1,897	0.26%
2018/12/06	3	28.90	0	0.00	28.85	3	1,886	0.16%
2018/12/03	5	30.30	2	30.28	30.30	3	2,006	0.15%
2018/11/30	0	0.00	1	29.90	29.95	-1	2,026	-0.05%
2018/11/28	0	0.00	1	29.65	29.65	-1	2,011	-0.05%
2018/11/27	0	0.00	4	29.35	29.50	-4	2,015	-0.20%
2018/11/23	1	28.85	0	0.00	28.80	1	2,017	0.05%
2018/11/22	1	28.95	0	0.00	28.90	1	2,033	0.05%
2018/11/21	2	28.80	0	0.00	29.05	2	2,079	0.10%
2018/11/20	2	29.10	0	0.00	29.05	2	2,094	0.10%
2018/11/16	2	29.25	0	0.00	29.30	2	2,127	0.09%
2018/11/14	0	0.00	2	29.33	29.50	-2	2,200	-0.09%
2018/11/12	0	0.00	1	28.90	29.10	-1	2,282	-0.04%
2018/11/08	0	0.00	1	28.95	28.80	-1	2,311	-0.04%
2018/11/07	0	0.00	1	28.65	28.65	-1	2,350	-0.04%
2018/11/06	6	28.15	5	28.85	28.00	1	2,426	0.04%
2018/11/05	5	28.80	2	28.53	28.80	3	2,513	0.12%
2018/11/02	0	0.00	2	28.28	28.25	-2	2,863	-0.07%
2018/10/24	2	26.45	0	0.00	26.40	2	3,555	0.06%
2018/10/23	2	27.90	0	0.00	27.80	2	3,487	0.06%
2018/10/12	2	27.45	2	27.75	28.20	0	3,901	0.00%
2018/10/11	5	27.36	3	27.87	27.20	2	4,065	0.05%
2018/10/09	1	29.45	0	0.00	29.55	1	4,426	0.02%
2018/10/08	1	29.50	1	29.65	29.65	0	4,992	0.00%
2018/10/05	0	0.00	9	29.40	29.40	-9	5,049	-0.18%
2018/09/19	10	30.10	0	0.00	30.10	10	5,634	0.18%
2018/09/05	2	31.25	0	0.00	31.05	2	6,064	0.03%
2018/09/03	2	31.25	0	0.00	31.10	2	6,211	0.03%
2018/08/28	0	0.00	2	31.10	31.30	-2	6,421	-0.03%
2018/08/24	3	30.10	0	0.00	30.10	3	6,430	0.05%
2018/08/15	2	31.75	0	0.00	31.75	2	6,574	0.03%
2018/08/13	3	31.90	0	0.00	31.85	3	6,799	0.04%
2018/08/10	0	0.00	2	32.60	32.85	-2	6,732	-0.03%
2018/08/09	2	32.20	0	0.00	32.25	2	6,717	0.03%
2018/08/08	2	35.00	0	0.00	34.95	2	6,375	0.03%
2018/08/07	1	34.90	0	0.00	35.25	1	6,099	0.02%
2018/08/06	1	35.15	1	35.40	35.25	0	6,028	0.00%
2018/08/02	1	34.85	0	0.00	34.75	1	6,118	0.02%
2018/08/01	0	0.00	2	35.08	35.05	-2	6,234	-0.03%
2018/07/27	2	34.55	0	0.00	34.50	2	6,171	0.03%
2018/07/25	0	0.00	1	34.65	34.70	-1	6,156	-0.02%
2018/07/24	0	0.00	1	34.65	34.55	-1	6,137	-0.02%
2018/07/23	1	34.20	0	0.00	34.15	1	6,120	0.02%
2018/07/20	1	34.80	1	35.30	34.70	0	6,010	0.00%
2018/07/19	0	0.00	4	35.10	35.20	-4	5,960	-0.07%
2018/07/18	7	35.89	0	0.00	35.50	7	5,928	0.12%
2018/07/17	3	37.02	9	37.07	36.60	-6	5,762	-0.10%
2018/07/16	221	35.03	224	35.30	36.60	-3	5,339	-0.06%	大買/大賣/
2018/07/13	0	0.00	1	34.60	34.55	-1	4,786	-0.02%
2018/07/12	0	0.00	2	34.45	34.45	-2	4,748	-0.04%
2018/07/10	2	33.85	0	0.00	34.25	2	4,786	0.04%
2018/07/06	2	33.80	2	34.30	34.20	0	4,826	0.00%
2018/07/05	4	34.28	3	34.90	34.10	1	4,768	0.02%
2018/07/04	4	34.25	0	0.00	34.35	4	4,750	0.08%
2018/07/03	2	33.80	0	0.00	33.80	2	4,754	0.04%
2018/06/29	0	0.00	1	34.15	34.25	-1	4,793	-0.02%
2018/06/27	0	0.00	4	33.95	33.90	-4	4,847	-0.08%
2018/06/26	0	0.00	9	33.80	33.90	-9	4,891	-0.18%
2018/06/25	0	0.00	2	34.50	34.35	-2	4,966	-0.04%
2018/06/22	4	34.40	33	34.62	34.40	-29	5,060	-0.57%
2018/06/21	0	0.00	1	34.55	34.50	-1	5,102	-0.02%
2018/06/20	0	0.00	32	34.26	34.30	-32	5,211	-0.61%
2018/06/19	5	34.06	0	0.00	33.95	5	5,243	0.10%
2018/06/15	4	34.75	2	35.25	34.45	2	5,246	0.04%
2018/06/14	0	0.00	2	34.45	34.55	-2	5,173	-0.04%
2018/06/13	1	34.45	0	0.00	34.45	1	5,513	0.02%
2018/06/12	0	0.00	2	34.00	34.05	-2	5,732	-0.03%
2018/06/07	0	0.00	1	34.05	33.60	-1	6,123	-0.02%
2018/06/05	0	0.00	2	33.65	33.55	-2	6,100	-0.03%
2018/06/04	0	0.00	10	33.30	33.30	-10	6,065	-0.16%
2018/06/01	2	33.00	0	0.00	33.15	2	6,206	0.03%
2018/05/31	0	0.00	3	33.30	33.25	-3	6,201	-0.05%
2018/05/29	2	33.00	0	0.00	32.75	2	6,144	0.03%
2018/05/24	2	33.45	0	0.00	33.50	2	6,061	0.03%
2018/05/23	17	33.86	2	33.80	33.90	15	6,042	0.25%
2018/05/22	22	34.61	1	34.40	34.30	21	6,002	0.35%
2018/05/21	40	33.78	5	33.96	34.15	35	5,877	0.60%
2018/05/18	3	33.50	0	0.00	33.40	3	5,764	0.05%
2018/05/17	3	33.65	4	33.56	33.70	-1	5,793	-0.02%
2018/05/16	2	33.05	1	33.35	33.05	1	5,779	0.02%
2018/05/15	2	33.20	1	33.05	33.00	1	5,915	0.02%
2018/05/14	1	33.40	3	33.57	33.50	-2	5,932	-0.03%
2018/05/11	4	33.63	10	33.64	33.70	-6	5,881	-0.10%
2018/05/10	4	33.75	6	33.83	33.55	-2	5,847	-0.03%
2018/05/09	11	32.67	0	0.00	33.00	11	5,625	0.20%
2018/04/27	0	0.00	4	31.46	31.60	-4	5,326	-0.08%
2018/04/26	2	31.20	1	31.60	30.95	1	5,311	0.02%
2018/04/24	2	31.20	1	31.95	31.40	1	5,305	0.02%
2018/04/17	0	0.00	4	31.94	31.85	-4	5,269	-0.08%
2018/04/16	1	31.55	0	0.00	31.55	1	5,253	0.02%
2018/04/12	0	0.00	7	32.69	32.65	-7	5,350	-0.13%
2018/04/10	8	32.46	40	32.65	32.40	-32	5,303	-0.60%
2018/04/03	1	32.15	1	32.05	32.05	0	5,113	0.00%
2018/03/30	0	0.00	2	32.10	31.90	-2	5,051	-0.04%
2018/03/29	1	31.95	0	0.00	31.85	1	5,005	0.02%
2018/03/28	4	32.06	3	32.08	31.75	1	5,058	0.02%
2018/03/23	1	31.75	1	31.55	31.75	0	5,348	0.00%
2018/03/21	8	32.00	8	31.90	31.80	0	5,155	0.00%
2018/03/20	14	31.41	84	31.47	31.80	-70	5,128	-1.36%
2018/03/19	39	32.08	25	32.21	31.45	14	5,051	0.28%
2018/03/16	12	31.05	1	31.00	31.30	11	4,629	0.24%
2018/03/15	40	30.78	8	30.66	30.70	32	4,303	0.74%
2018/03/14	3	30.60	26	30.73	30.30	-23	4,206	-0.55%
2018/03/13	262	29.83	798	30.22	30.35	-536	4,003	-13.39%	大買/大賣/鉅額交易
2018/03/12	266	29.46	0	0.00	29.35	266	3,788	7.02%	大買/鉅額交易
2018/03/09	255.1	29.15	2	29.15	29.25	253.1	3,769	6.71%	大買/鉅額交易
2018/03/08	50	29.05	5	28.97	29.00	45	3,778	1.19%
2018/03/07	394	28.71	391	29.27	28.75	3	3,778	0.08%	大買/大賣/
2018/03/06	0	0.00	386	28.51	28.45	-386	3,720	-10.37%	大賣/鉅額交易
2018/03/05	315	28.32	0	0.00	28.30	315	3,809	8.27%	大買/鉅額交易
2018/03/02	71	27.95	0	0.00	28.00	71	3,831	1.85%
2018/02/23	3	27.15	0	0.00	27.40	3	4,253	0.07%
2018/02/22	0	0.00	2	26.70	26.70	-2	4,301	-0.05%
2018/02/21	1	26.45	1	26.45	26.55	0	4,338	0.00%
2018/02/09	0	0.00	3	24.35	25.05	-3	4,411	-0.07%
2018/02/08	3	26.05	9	25.85	25.60	-6	4,376	-0.14%
2018/02/07	8	26.47	1	26.60	26.15	7	4,319	0.16%
2018/02/02	0	0.00	1	29.15	29.10	-1	4,275	-0.02%
2018/02/01	3	28.75	0	0.00	29.00	3	4,318	0.07%
2018/01/09	0	0.00	1	28.30	28.40	-1	7,647	-0.01%
2018/01/08	1	28.00	1	28.30	28.05	0	7,961	0.00%
2018/01/05	8	30.14	8	30.13	30.05	0	7,849	0.00%
2018/01/03	1	30.25	0	0.00	30.15	1	8,070	0.01%
2018/01/02	0	0.00	36	30.10	30.20	-36	8,132	-0.44%