欣銓 (3264)-元富-城中券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
80.0
漲跌
▲1.5
漲幅
+1.91%
成交量
3,514張
產業
上櫃半導體類股
968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

欣銓 (3264)籌碼相關－元富-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

元富-城中券商分點個股進出
元富-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
2024/04/18	0	0.00	3.1	79.47	80.00	-3.1	7,630	-0.04%
2024/04/17	0.1	79.10	0	80.20	78.50	0.1	7,682	0.00%
2024/04/16	5	77.96	8	79.56	78.30	-3	7,749	-0.04%
2024/04/15	4	78.68	2	79.10	79.00	2	7,718	0.03%
2024/04/12	4	79.30	4	80.65	79.30	0	7,741	0.00%
2024/04/11	5	78.96	2	79.75	80.00	3	7,753	0.04%
2024/04/10	4.1	79.94	1.3	82.06	79.50	2.8	7,790	0.04%
2024/04/09	1.3	80.84	0	0.00	80.80	1.3	7,710	0.02%
2024/04/08	0.4	81.27	3	81.40	81.50	-2.6	7,808	-0.03%
2024/04/03	5.5	81.35	5	82.00	81.30	0.5	7,877	0.01%
2024/03/29	1.2	81.31	3.2	83.20	83.60	-2	7,995	-0.03%
2024/03/28	3.9	82.35	5.7	84.67	82.30	-1.8	7,756	-0.02%
2024/03/27	2.3	80.62	8.9	81.57	84.00	-6.6	7,619	-0.09%
2024/03/26	7.7	79.02	3.4	79.69	79.80	4.3	7,533	0.06%
2024/03/25	0.7	81.36	2.2	81.48	81.50	-1.5	7,534	-0.02%
2024/03/22	12.5	82.71	5	84.02	81.90	7.5	7,656	0.10%
2024/03/21	11	85.36	16.1	86.04	85.80	-5.1	7,676	-0.07%
2024/03/20	30.4	86.38	24.4	86.90	85.00	6	7,656	0.08%
2024/03/19	4.4	84.10	55	84.19	85.60	-50.6	7,407	-0.68%
2024/03/18	2.1	80.19	34	80.15	80.90	-31.9	7,155	-0.45%
2024/03/15	4	75.73	7	77.40	76.80	-3	7,097	-0.04%
2024/03/14	11	76.89	0	0.00	76.10	11	7,092	0.16%
2024/03/13	7	78.40	12.2	78.58	77.80	-5.2	7,099	-0.07%
2024/03/12	5.1	76.67	7	78.31	77.60	-1.9	7,120	-0.03%
2024/03/11	10	77.53	1	78.50	77.00	9	7,290	0.12%
2024/03/08	64	79.74	82.1	80.34	79.10	-18.1	7,393	-0.24%
2024/03/07	8.1	77.36	17.1	78.26	78.60	-9	7,435	-0.12%
2024/03/06	0.1	77.00	2	77.05	77.00	-1.9	7,346	-0.03%
2024/03/05	18	76.50	6	77.12	76.60	12	7,364	0.16%
2024/03/04	1	76.30	26	75.50	76.10	-25	7,230	-0.35%
2024/03/01	1	72.90	12	73.10	72.70	-11	7,016	-0.16%
2024/02/29	13	71.15	0.1	71.20	71.00	12.9	6,895	0.19%
2024/02/27	9.1	71.60	0	0.00	71.50	9.1	6,881	0.13%
2024/02/26	11	72.95	0	0.00	72.50	11	6,876	0.16%
2024/02/23	4	74.08	4.1	75.57	74.10	-0.1	6,867	0.00%
2024/02/22	1.3	74.73	5.1	74.63	74.80	-3.8	6,855	-0.06%
2024/02/21	0	0.00	1	73.91	73.40	-1	6,806	-0.02%
2024/02/20	5.1	73.20	0	0.00	73.30	5.1	6,821	0.07%
2024/02/19	7	73.57	1	73.90	74.10	6	6,814	0.09%
2024/02/16	1	73.90	7	74.91	73.90	-6	6,785	-0.09%
2024/02/15	1	73.90	14	73.39	74.00	-13	6,735	-0.19%
2024/02/05	11	71.33	0	0.00	71.80	11	6,765	0.16%
2024/02/02	10	71.79	0	0.00	71.80	10	6,752	0.15%
2024/02/01	9.1	72.83	0	0.00	73.00	9.1	6,716	0.14%
2024/01/31	0	0.00	0	74.20	73.90	0	6,709	0.00%
2024/01/30	1.1	73.95	2	74.60	74.10	-0.9	6,767	-0.01%
2024/01/29	2	73.45	1	73.90	74.40	1	6,865	0.01%
2024/01/26	6	74.12	0	0.00	73.70	6	6,939	0.09%
2024/01/25	4	74.70	1	75.40	75.60	3	6,949	0.04%
2024/01/24	0	0.00	1	75.80	75.50	-1	6,955	-0.01%
2024/01/23	2.1	74.96	1	76.30	75.20	1.1	7,008	0.02%
2024/01/22	1	75.10	6	75.52	75.70	-5	6,986	-0.07%
2024/01/19	5	74.80	11.9	75.58	75.30	-6.9	7,183	-0.10%
2024/01/18	8.4	72.69	7.6	73.92	74.30	0.8	7,100	0.01%
2024/01/17	0	0.00	9.5	73.87	72.90	-9.5	7,019	-0.13%
2024/01/16	0	0.00	19.4	73.19	73.20	-19.4	6,960	-0.28%
2024/01/15	10.1	71.89	14.6	71.49	72.10	-4.5	6,909	-0.07%
2024/01/12	5.3	70.37	3.3	71.34	71.50	2	6,964	0.03%
2024/01/11	11.7	70.54	0	0.00	70.60	11.7	6,927	0.17%
2024/01/10	1	70.60	5.3	72.29	71.80	-4.3	6,867	-0.06%
2024/01/09	2.6	70.89	1	70.90	71.00	1.6	6,789	0.02%
2024/01/08	7.4	71.36	0.1	71.50	71.20	7.3	6,765	0.11%
2024/01/05	0.1	72.80	2.1	73.13	72.10	-2	6,772	-0.03%
2024/01/04	5.7	71.87	0	71.80	72.80	5.7	6,733	0.09%
2024/01/03	5.6	72.49	0	0.00	72.40	5.6	6,664	0.08%
2024/01/02	10.3	73.08	0.1	73.36	73.30	10.2	6,628	0.15%
2023/12/29	4.3	73.66	8.3	73.93	74.00	-4.1	6,534	-0.06%
2023/12/27	0	0.00	4.7	74.64	74.60	-4.7	6,507	-0.07%
2023/12/26	7.3	73.68	2	73.95	73.90	5.3	6,523	0.08%
2023/12/25	11.9	73.51	5	73.80	72.90	6.9	6,440	0.11%
2023/12/22	12.6	74.52	10.2	75.25	75.20	2.4	6,332	0.04%
2023/12/21	14.3	74.94	7	74.99	74.70	7.3	6,267	0.12%
2023/12/20	1.2	76.15	1	77.50	76.10	0.2	6,188	0.00%
2023/12/19	12.3	76.75	1	77.30	76.80	11.3	6,160	0.18%
2023/12/18	10.5	79.21	1	80.50	78.50	9.5	6,053	0.16%
2023/12/15	4.8	82.35	4	83.95	81.00	0.8	6,103	0.01%
2023/12/14	0.3	80.75	3.8	82.39	82.00	-3.5	6,079	-0.06%
2023/12/13	4.8	81.68	30	80.71	80.40	-25.2	6,085	-0.41%
2023/12/12	21	80.02	3	80.53	80.60	18	6,078	0.30%
2023/12/11	2	78.80	0	0.00	78.60	2	6,141	0.03%
2023/12/08	0	0.00	1	78.70	77.90	-1	6,309	-0.02%
2023/12/07	9	78.01	0	0.00	77.50	9	6,546	0.14%
2023/12/06	50	77.18	76	78.50	79.80	-26	6,603	-0.39%
2023/12/05	13	77.98	2.1	77.26	76.40	11	6,492	0.17%
2023/12/04	14	77.67	50	77.58	77.50	-36	6,460	-0.56%
2023/12/01	1	74.21	37.3	73.16	74.40	-36.3	6,201	-0.59%
2023/11/30	58	71.21	74.9	71.07	70.40	-16.9	6,133	-0.27%
2023/11/29	0	0.00	3.1	70.26	70.40	-3.1	6,106	-0.05%
2023/11/28	1	68.90	1	69.40	69.60	0	6,162	0.00%
2023/11/27	2.6	68.77	0	0.00	68.70	2.6	6,174	0.04%
2023/11/24	4.5	69.19	0	0.00	69.30	4.5	6,227	0.07%
2023/11/22	10	68.85	33.3	70.18	70.20	-23.3	6,305	-0.37%
2023/11/21	10	69.00	11.1	69.74	68.90	-1.1	6,298	-0.02%
2023/11/20	18	69.00	0	0.00	68.90	18	6,390	0.28%
2023/11/17	1	69.00	1	69.50	69.30	0	6,529	0.00%
2023/11/16	1	68.80	0	68.90	68.70	1	6,524	0.02%
2023/11/15	1	68.20	0	0.00	68.30	1	6,509	0.02%
2023/11/14	0	0.00	3	69.17	68.70	-3	6,501	-0.05%
2023/11/13	0	0.00	10.1	68.86	69.10	-10.1	6,486	-0.16%
2023/11/10	0	0.00	1.1	67.98	67.80	-1.1	6,399	-0.02%
2023/11/09	6.4	66.96	0	0.00	67.10	6.4	6,408	0.10%
2023/11/08	1	68.30	3	68.47	67.60	-2	6,440	-0.03%
2023/11/07	0	0.00	3	67.87	67.80	-3	6,406	-0.05%
2023/11/06	0	0.00	6	67.57	67.90	-6	6,390	-0.09%
2023/11/03	0	0.00	17	66.54	66.90	-17	6,306	-0.27%
2023/11/02	1	65.32	3	66.00	66.00	-2	6,288	-0.03%
2023/10/31	3	65.00	5	65.42	65.00	-2	6,313	-0.03%
2023/10/30	1	63.50	3	64.87	64.60	-2	6,366	-0.03%
2023/10/27	47.1	65.28	43.1	65.86	64.00	4.1	6,470	0.06%
2023/10/26	7	63.64	5	64.32	64.30	2	6,517	0.03%
2023/10/25	3	64.90	0	0.00	64.90	3	6,834	0.04%
2023/10/24	6	64.25	3	65.57	64.60	3	6,896	0.04%
2023/10/23	8	64.76	1	65.40	64.20	7	6,867	0.10%
2023/10/20	1.3	63.10	12	64.37	65.00	-10.7	6,837	-0.16%
2023/10/19	3.3	62.56	8	62.69	63.30	-4.8	6,849	-0.07%
2023/10/18	5	61.96	0.1	62.60	62.70	4.9	6,961	0.07%
2023/10/17	0	0.00	3	63.07	62.40	-3	7,098	-0.04%
2023/10/16	17.1	62.00	1	61.90	62.30	16.1	7,341	0.22%
2023/10/13	4.4	63.10	7	63.20	63.10	-2.6	7,398	-0.04%
2023/10/12	3	61.57	0	0.00	62.40	3	7,422	0.04%
2023/10/11	4	61.95	0	0.00	61.80	4	7,518	0.05%
2023/10/06	10	62.32	0	0.00	62.10	10	7,644	0.13%
2023/10/05	2	62.80	10	62.73	62.80	-8	7,650	-0.10%
2023/10/04	15	60.71	4	61.78	62.00	11	7,686	0.14%
2023/10/03	12.1	62.24	0	0.00	62.10	12.1	7,692	0.16%
2023/10/02	5	63.22	10.1	63.27	63.30	-5.1	7,673	-0.07%
2023/09/28	7	61.86	1.1	62.45	62.50	5.9	7,649	0.08%
2023/09/27	14	61.70	0	0.00	61.80	14	7,733	0.18%
2023/09/26	4	62.43	4	62.98	62.20	0	7,868	0.00%
2023/09/25	3	63.07	7	63.84	63.20	-4	7,928	-0.05%
2023/09/22	12	62.82	0	0.00	63.40	12	7,983	0.15%
2023/09/21	16.1	63.97	3	63.57	63.30	13.1	7,989	0.16%
2023/09/20	34	65.74	16.5	66.43	65.00	17.5	8,003	0.22%
2023/09/19	5	67.40	8	68.24	67.80	-3	7,885	-0.04%
2023/09/18	8	67.69	1	68.80	67.30	7	7,881	0.09%
2023/09/15	11	68.59	22	69.00	68.40	-11	7,932	-0.14%
2023/09/14	24.1	68.74	1.4	68.69	68.30	22.7	8,033	0.28%
2023/09/13	6	68.87	18	69.27	69.30	-12	8,128	-0.15%
2023/09/12	11	68.23	22	67.79	68.20	-11	8,139	-0.14%
2023/09/11	11	65.97	12.1	66.67	65.60	-1.1	8,096	-0.01%
2023/09/08	17	65.96	14	66.01	65.80	3	8,040	0.04%
2023/09/07	21	65.94	20	65.91	65.00	1	8,038	0.01%
2023/09/06	7.1	64.86	17	65.04	65.00	-9.9	7,993	-0.12%
2023/09/05	3.3	64.24	11	63.78	64.40	-7.6	7,953	-0.10%
2023/09/04	19	62.06	6	63.02	63.30	13	7,886	0.16%
2023/09/01	1	62.60	12	62.98	62.70	-11	7,876	-0.14%
2023/08/31	0	0.00	21.2	62.30	62.50	-21.2	7,809	-0.27%
2023/08/30	12	62.02	8	62.38	62.00	4	7,806	0.05%
2023/08/29	14.3	61.21	17	61.37	61.50	-2.7	7,807	-0.03%
2023/08/28	7	61.41	15	61.93	61.10	-8	7,794	-0.10%
2023/08/25	5	61.70	14	61.46	61.50	-9	7,717	-0.12%
2023/08/24	49	61.94	29	62.03	61.40	20	7,713	0.26%
2023/08/23	2.3	60.70	17	60.19	60.90	-14.7	7,717	-0.19%
2023/08/22	11	58.37	11	58.84	58.80	0	7,816	0.00%
2023/08/21	10	58.40	11	58.67	58.60	-1	7,815	-0.01%
2023/08/18	3.1	58.53	2	59.05	58.20	1.1	7,805	0.01%
2023/08/17	13	58.44	18	58.98	59.00	-5	7,784	-0.06%
2023/08/16	18	57.56	14	58.04	58.00	4	7,780	0.05%
2023/08/15	1	58.00	9.1	58.19	58.40	-8	7,789	-0.10%
2023/08/14	36	57.32	19.1	57.27	57.30	17	7,782	0.22%
2023/08/11	16	58.86	0	0.00	58.80	16	7,709	0.21%
2023/08/10	71.1	59.56	53.1	59.83	59.50	18	7,662	0.23%
2023/08/09	10	60.44	52	60.60	60.70	-42	7,615	-0.55%
2023/08/08	62.2	60.98	1	60.90	60.80	61.2	7,593	0.81%
2023/08/07	1.3	61.32	11	61.55	61.70	-9.7	7,542	-0.13%
2023/08/04	47	59.95	52	60.42	60.80	-5	7,438	-0.07%
2023/08/02	89	60.51	83	60.60	60.40	6	7,414	0.08%
2023/08/01	62.1	61.51	50.1	60.70	60.70	12	7,291	0.16%
2023/07/31	85	63.04	69.2	64.16	61.70	15.8	7,170	0.22%
2023/07/28	11.3	63.53	173	63.11	64.10	-161.8	6,834	-2.37%	大賣/鉅額交易
2023/07/27	91.2	61.40	4	61.23	61.50	87.2	6,461	1.35%
2023/07/26	3	61.60	1.3	61.62	61.40	1.7	6,392	0.03%
2023/07/25	0	0.00	4	62.48	62.40	-4	6,388	-0.06%
2023/07/24	40	61.76	0.1	61.80	61.80	39.9	6,360	0.63%
2023/07/21	25	62.41	8	63.51	63.30	17	6,277	0.27%
2023/07/20	14	62.98	6	63.58	63.90	8	6,173	0.13%
2023/07/19	9	63.66	29.2	64.06	63.50	-20.2	6,018	-0.34%
2023/07/18	4	61.78	7	62.93	63.00	-3	5,804	-0.05%
2023/07/17	6	61.27	14	62.29	62.30	-8	5,787	-0.14%
2023/07/14	6	61.55	11	62.55	61.10	-5	5,768	-0.09%
2023/07/13	54	61.47	71	61.98	62.00	-17	5,679	-0.30%
2023/07/12	4	60.88	0	0.00	60.70	4	5,566	0.07%
2023/07/11	1	60.60	6	61.52	61.40	-5	5,602	-0.09%
2023/07/10	53	60.57	3	61.30	60.90	50	5,564	0.90%
2023/07/07	62	60.04	51	60.61	60.40	11	5,564	0.20%
2023/07/06	15	61.42	4	61.78	61.00	11	5,565	0.20%
2023/07/05	52	62.88	57	63.07	62.40	-5	5,534	-0.09%
2023/07/04	2	61.65	19	62.95	62.90	-17	5,450	-0.31%
2023/07/03	19	61.64	102	61.58	61.40	-83	5,325	-1.56%	大賣/
2023/06/30	9	59.42	6.5	60.63	60.90	2.5	5,283	0.05%
2023/06/29	83.1	60.06	0	0.00	60.30	83.1	5,241	1.59%
2023/06/28	9.5	61.26	25.1	61.61	61.10	-15.6	5,207	-0.30%
2023/06/27	17	60.41	38.2	60.76	60.40	-21.2	5,197	-0.41%
2023/06/26	14.6	59.15	5	59.68	59.60	9.6	5,216	0.18%
2023/06/21	35.2	60.59	20	60.34	60.20	15.2	5,152	0.30%
2023/06/20	17	61.87	7	63.09	61.70	10	5,035	0.20%
2023/06/19	4	65.90	33	65.32	65.50	-29	4,856	-0.60%
2023/06/16	4	64.00	14	64.13	64.00	-10	4,636	-0.22%
2023/06/15	2	64.00	17	62.92	63.90	-15	4,478	-0.33%
2023/06/14	3	61.23	9	61.40	61.40	-6	4,336	-0.14%
2023/06/13	1	60.40	8	60.33	60.50	-7	4,458	-0.16%
2023/06/12	16	59.57	8	60.94	59.30	8	4,532	0.18%
2023/06/09	2	60.10	21	59.99	60.20	-19	4,588	-0.41%
2023/06/08	0	0.00	2	59.55	59.40	-2	4,606	-0.04%
2023/06/07	3	59.30	5	59.14	59.10	-2	4,715	-0.04%
2023/06/06	0	0.00	2	58.35	58.70	-2	4,764	-0.04%
2023/06/05	0	0.00	1	58.80	58.80	-1	4,956	-0.02%
2023/06/02	0.1	58.30	11	58.49	58.50	-10.9	5,141	-0.21%
2023/06/01	3	57.57	0	0.00	58.10	3	5,147	0.06%
2023/05/31	5.1	58.04	1	58.10	58.20	4.1	5,204	0.08%
2023/05/30	4	58.18	1	58.30	58.30	3	5,186	0.06%
2023/05/29	2	58.05	15	58.14	58.40	-13	5,167	-0.25%
2023/05/26	74.2	57.31	88.9	57.34	57.40	-14.7	5,104	-0.29%
2023/05/25	0.1	54.60	6.1	55.20	55.40	-6.1	4,929	-0.12%
2023/05/23	0.1	54.20	0	0.00	54.60	0.1	4,948	0.00%
2023/05/22	14	54.59	93.2	54.61	54.10	-79.2	4,965	-1.60%
2023/05/19	1	53.60	1	54.70	54.50	0	5,006	0.00%
2023/05/18	0	0.00	6	54.35	54.30	-6	5,054	-0.12%
2023/05/17	0.1	53.40	2	53.75	53.60	-2	5,132	-0.04%
2023/05/16	0	0.00	1	53.60	53.00	-1	5,178	-0.02%
2023/05/15	2	52.65	0	0.00	52.90	2	5,208	0.04%
2023/05/12	5	53.00	0	0.00	53.10	5	5,249	0.10%
2023/05/11	2	53.45	33	53.80	53.30	-31	5,274	-0.59%
2023/05/10	33	53.70	0.1	53.90	53.70	33	5,350	0.62%
2023/05/09	1	53.60	0	0.00	54.20	1	5,391	0.02%
2023/05/08	0	0.00	27	54.49	54.20	-27	5,369	-0.50%
2023/05/05	1	53.00	1.3	54.04	53.90	-0.2	5,402	0.00%
2023/05/04	2	53.45	0	53.50	53.60	2	5,485	0.04%
2023/05/02	2	53.45	1	53.90	53.90	1	5,576	0.02%
2023/04/28	22	53.79	5	54.36	54.00	17	5,670	0.30%
2023/04/27	1	52.80	5	53.66	53.60	-4	5,651	-0.07%
2023/04/26	2.3	52.44	24	53.31	53.30	-21.8	5,670	-0.38%
2023/04/25	40	52.89	5.1	53.00	53.00	35	5,641	0.62%
2023/04/24	5.1	54.10	1	54.30	54.40	4.1	5,588	0.07%
2023/04/21	10.1	55.03	2	54.60	54.60	8.1	5,579	0.14%
2023/04/20	11	55.83	0	0.00	55.80	11	5,528	0.20%
2023/04/19	22	56.60	11	56.58	56.50	11	5,485	0.20%
2023/04/18	3	57.24	1	57.70	57.20	2	5,428	0.04%
2023/04/17	2	57.25	1	57.70	57.60	1	5,417	0.02%
2023/04/14	15	57.30	3	57.33	57.40	12	5,383	0.22%
2023/04/13	11	57.78	1	57.90	57.70	10	5,332	0.19%
2023/04/12	2.3	58.29	25	58.41	58.40	-22.7	5,311	-0.43%
2023/04/11	0	0.00	5	58.30	58.30	-5	5,258	-0.10%
2023/04/10	11	57.46	0	0.00	57.40	11	5,226	0.21%
2023/04/07	9	58.02	2	58.60	58.00	7	5,191	0.13%
2023/04/06	2.1	57.30	86	58.27	58.30	-83.9	5,139	-1.63%
2023/03/31	2	57.40	7	57.91	57.50	-5	5,082	-0.10%
2023/03/30	0.1	57.40	14	57.12	57.40	-13.9	5,037	-0.28%
2023/03/29	12.2	56.01	2	56.20	56.00	10.2	5,003	0.20%
2023/03/28	20	55.97	13	56.24	56.10	7	4,986	0.14%
2023/03/27	34.1	57.05	3.2	56.87	56.70	30.9	4,901	0.63%
2023/03/24	4	58.10	16	58.48	58.00	-12	4,809	-0.25%
2023/03/23	1	57.30	5	57.78	58.40	-4	4,764	-0.08%
2023/03/22	6	57.75	0	0.00	57.70	6	4,696	0.13%
2023/03/21	23	57.79	21	58.17	58.00	2	4,642	0.04%
2023/03/20	10	57.72	11.5	58.33	57.60	-1.5	4,600	-0.03%
2023/03/17	26	57.32	7	58.06	57.70	19	4,536	0.42%
2023/03/16	37.1	57.63	5	58.72	57.20	32.1	4,434	0.72%
2023/03/15	15.5	58.51	16	58.91	58.50	-0.5	4,213	-0.01%
2023/03/14	7	57.50	10	58.20	57.30	-3	4,080	-0.07%
2023/03/13	24	56.67	14	57.29	57.40	10	3,957	0.25%
2023/03/10	210	57.44	98.1	57.42	56.50	111.9	3,845	2.91%	大買/鉅額交易
2023/03/09	33	58.95	1	59.40	59.40	32	3,717	0.86%
2023/03/08	39.1	59.82	67.1	59.62	59.60	-28	3,611	-0.78%
2023/03/07	2.1	58.65	94	58.88	58.90	-91.9	3,442	-2.67%
2023/03/06	2	56.70	17	56.87	56.90	-15	3,315	-0.45%
2023/03/03	2	55.80	39	56.02	56.40	-37	3,276	-1.13%
2023/03/02	0	0.00	10.1	54.75	54.90	-10.1	3,274	-0.31%
2023/03/01	18	54.83	10.3	55.11	55.10	7.7	3,282	0.23%
2023/02/24	120.7	55.92	116.3	55.97	56.10	4.4	3,275	0.14%	大買/大賣/
2023/02/23	243	55.95	266	55.90	56.10	-23	3,201	-0.72%	大買/大賣/
2023/02/22	7	54.14	1	54.90	54.80	6	3,171	0.19%
2023/02/21	26	54.63	0	0.00	54.40	26	3,187	0.82%
2023/02/20	20	55.30	0	0.00	54.80	20	3,236	0.62%
2023/02/17	9	54.82	15	55.14	55.00	-6	3,274	-0.18%
2023/02/16	2	54.15	2	54.00	54.30	0	3,295	0.00%
2023/02/15	18	54.87	2	55.05	54.30	16	3,415	0.47%
2023/02/14	4	55.05	1	56.20	55.90	3	3,387	0.09%
2023/02/13	0	0.00	2	55.85	55.90	-2	3,474	-0.06%
2023/02/10	6	55.27	0	0.00	55.30	6	3,588	0.17%
2023/02/09	2	55.75	6	56.22	56.00	-4	3,616	-0.11%
2023/02/08	13	55.82	10.1	56.90	56.10	2.9	3,639	0.08%
2023/02/07	2.1	55.96	5.1	55.88	56.40	-3	3,581	-0.08%
2023/02/06	0	0.00	6	55.35	55.50	-6	3,626	-0.17%
2023/02/03	0	0.00	4.1	55.10	55.10	-4.1	3,748	-0.11%
2023/02/02	20	54.80	77	54.82	54.70	-57	3,735	-1.53%
2023/02/01	1	53.30	9	53.64	53.90	-8	3,795	-0.21%
2023/01/31	2	52.80	1	53.10	52.70	1	3,740	0.03%
2023/01/30	33	52.32	24	52.58	53.00	9	3,744	0.24%
2023/01/17	20	51.18	2	51.30	51.10	18	3,697	0.49%
2023/01/16	3	50.70	85	50.75	50.90	-82	3,724	-2.20%
2023/01/13	45	50.19	0	0.00	50.10	45	3,724	1.21%
2023/01/12	3	50.30	0	0.00	50.40	3	3,791	0.08%
2023/01/11	1	50.50	1	50.90	50.50	0	3,854	0.00%
2023/01/10	12	50.74	6	50.90	50.80	6	3,918	0.15%
2023/01/09	24	50.88	22	51.16	50.90	2	3,945	0.05%
2023/01/06	26	49.93	25	49.97	50.10	1	3,930	0.03%
2023/01/05	140	49.82	202	50.02	50.00	-62	3,981	-1.56%	大買/大賣/
2023/01/04	113	49.55	84	49.64	49.50	29	4,006	0.72%	大買/
2023/01/03	15	49.61	28	49.92	49.60	-13	4,062	-0.32%
2022/12/30	1	49.15	39.3	49.48	49.60	-38.3	4,069	-0.94%
2022/12/29	8	47.68	4.4	48.17	48.30	3.6	4,076	0.09%
2022/12/28	18	48.49	1	48.80	48.20	17	4,116	0.41%
2022/12/27	1	49.30	0	0.00	49.30	1	4,117	0.02%
2022/12/26	6	49.54	0	0.00	49.55	6	4,157	0.14%
2022/12/23	7	49.64	1.1	49.90	49.85	5.9	4,190	0.14%
2022/12/22	9	50.30	23.1	50.91	50.30	-14.1	4,214	-0.33%
2022/12/21	8	50.28	22.3	49.97	49.90	-14.3	4,223	-0.34%
2022/12/20	64	49.30	0	0.00	48.20	64	4,195	1.53%
2022/12/19	4	50.15	3	50.00	50.10	1	4,203	0.02%
2022/12/16	2	50.00	5	50.34	50.70	-3	4,206	-0.07%
2022/12/15	25	50.50	1	50.70	50.60	24	4,210	0.57%
2022/12/14	3	50.47	3	50.80	50.60	0	4,232	0.00%
2022/12/13	7	49.89	3.1	50.20	50.20	3.9	4,254	0.09%
2022/12/12	14	50.03	26	50.08	49.90	-12	4,281	-0.28%
2022/12/09	12	50.52	5	51.12	50.30	7	4,294	0.16%
2022/12/08	3	50.23	2.1	50.74	50.70	1	4,313	0.02%
2022/12/07	22	50.00	1	50.10	50.10	21	4,324	0.49%
2022/12/06	34	51.39	7	51.04	50.60	27	4,321	0.62%
2022/12/05	1	51.60	18	51.91	52.10	-17	4,321	-0.39%
2022/12/02	1	50.80	1	51.00	51.00	0	4,380	0.00%
2022/12/01	11	50.67	57	50.54	50.30	-46	4,376	-1.05%
2022/11/30	7	50.08	7	49.86	49.80	0	4,355	0.00%
2022/11/29	7	49.09	4.1	49.79	49.55	3	4,402	0.07%
2022/11/28	7	50.04	5	51.00	49.65	2	4,372	0.05%
2022/11/25	0	0.00	9.1	50.01	50.10	-9.1	4,293	-0.21%
2022/11/24	12	49.30	7	49.46	49.25	5	4,259	0.12%
2022/11/23	3	50.20	3	50.37	50.10	0	4,175	0.00%
2022/11/22	5	49.51	2	49.75	50.10	3	4,174	0.07%
2022/11/21	0	0.00	3	50.13	50.10	-3	4,172	-0.07%
2022/11/18	18	50.31	4	50.55	50.10	14	4,186	0.33%
2022/11/17	11	50.15	9	49.99	50.30	2	4,147	0.05%
2022/11/16	8	49.43	7	49.56	50.00	1	4,132	0.02%
2022/11/15	9	48.77	6	48.88	48.90	3	4,093	0.07%
2022/11/14	4	48.81	4	48.97	48.70	0	4,045	0.00%
2022/11/11	24	48.04	45	48.29	48.35	-21	3,975	-0.53%
2022/11/10	2	46.20	56	46.44	46.75	-54	3,816	-1.41%
2022/11/09	72	46.19	8	46.14	46.15	64	3,794	1.69%
2022/11/08	105	45.46	36	45.78	45.30	69	3,716	1.86%	大買/
2022/11/07	4	45.03	15	45.13	44.85	-11	3,619	-0.30%
2022/11/04	1	44.40	26	44.39	44.65	-25	3,607	-0.69%
2022/11/03	14	43.66	10	43.76	44.00	4	3,581	0.11%
2022/11/02	11	44.15	4	44.33	43.85	7	3,611	0.19%
2022/11/01	33	43.70	41	43.52	43.95	-8	3,661	-0.22%
2022/10/31	5	42.02	3	42.28	41.85	2	3,563	0.06%
2022/10/28	58	42.30	64	42.66	41.65	-6	3,615	-0.17%
2022/10/27	1	40.15	8.1	40.53	40.60	-7.1	3,500	-0.20%
2022/10/26	5	39.74	4	40.40	39.70	1	3,520	0.03%
2022/10/25	9	40.03	24	40.40	39.75	-15	3,551	-0.42%
2022/10/24	0	0.00	19	39.72	39.70	-19	3,576	-0.53%
2022/10/21	1.1	38.69	0	0.00	38.70	1.1	3,586	0.03%
2022/10/20	15.6	38.70	0	0.00	38.85	15.6	3,572	0.44%
2022/10/19	14	39.42	0	0.00	39.30	14	3,566	0.39%
2022/10/18	25	39.90	16	41.00	40.15	9	3,549	0.25%
2022/10/17	9	39.53	10	40.48	40.85	-1	3,529	-0.03%
2022/10/14	3	40.00	11	40.40	40.70	-8	3,541	-0.23%
2022/10/13	11	39.38	5	40.19	38.50	6	3,635	0.17%
2022/10/12	23	40.38	5	40.67	40.15	18	3,611	0.50%
2022/10/11	43	42.21	3	42.13	41.00	40	3,652	1.10%
2022/10/07	2	44.15	4	44.45	44.25	-2	3,672	-0.05%
2022/10/06	2	43.60	3	44.07	44.15	-1	3,702	-0.03%
2022/10/05	10	43.95	15	44.42	43.60	-5	3,719	-0.13%
2022/10/04	1	43.35	14	43.60	43.40	-13	3,743	-0.35%
2022/10/03	4	42.66	32	42.39	42.50	-28	3,799	-0.74%
2022/09/30	11	39.27	29	40.94	41.80	-18	3,847	-0.47%
2022/09/29	1	40.70	8	41.13	40.90	-7	3,860	-0.18%
2022/09/28	24	40.05	4.1	41.00	39.40	19.9	3,851	0.52%
2022/09/27	4	40.45	12	40.73	41.40	-8	3,850	-0.21%
2022/09/26	35	41.48	11	41.16	40.65	24	3,860	0.62%
2022/09/23	5.3	42.97	1	43.70	42.90	4.3	3,865	0.11%
2022/09/22	7	43.14	7	43.29	43.80	0	3,907	0.00%
2022/09/21	8	43.28	0	0.00	43.20	8	3,920	0.20%
2022/09/20	9	43.94	2	44.78	44.05	7	3,940	0.18%
2022/09/19	15	44.37	1	44.85	44.00	14	3,970	0.35%
2022/09/16	16	45.48	1	45.60	45.00	15	3,966	0.38%
2022/09/15	6.1	46.32	13.1	46.85	46.10	-6.9	4,002	-0.17%
2022/09/14	13	45.20	9	46.42	46.80	4	4,046	0.10%
2022/09/13	3	46.98	4	47.18	46.70	-1	4,061	-0.02%
2022/09/12	0	0.00	7	46.95	46.65	-7	4,086	-0.17%
2022/09/08	3.1	45.28	37	45.03	46.00	-34	4,072	-0.83%
2022/09/07	9	42.62	10	42.84	42.65	-1	4,050	-0.02%
2022/09/06	12.1	43.27	2	43.45	43.25	10.1	4,107	0.24%
2022/09/05	20	44.28	1	44.25	43.50	19	4,158	0.46%
2022/09/02	0	0.00	2	45.60	45.60	-2	4,154	-0.05%
2022/09/01	5	45.30	2	45.80	45.40	3	4,189	0.07%
2022/08/31	2	45.58	8	45.46	45.80	-6	4,218	-0.14%
2022/08/30	1	45.25	3	45.30	44.95	-2	4,227	-0.05%
2022/08/29	16	44.42	3	44.98	44.80	13	4,249	0.31%
2022/08/26	1	45.70	5	46.20	45.55	-4	4,283	-0.09%
2022/08/25	1	44.95	11.1	45.62	46.10	-10.1	4,437	-0.23%
2022/08/24	1	44.60	2	45.05	44.50	-1	4,566	-0.02%
2022/08/23	5	44.39	0	0.00	44.50	5	4,650	0.11%
2022/08/22	5	44.78	3	45.08	44.80	2	4,663	0.04%
2022/08/19	4.1	46.01	2	46.18	45.70	2.1	4,610	0.04%
2022/08/18	2	45.28	4	45.68	45.65	-2	4,581	-0.04%
2022/08/17	2	46.25	2.2	46.16	45.85	-0.2	4,553	0.00%
2022/08/16	2	45.25	6.1	45.65	45.60	-4.1	4,514	-0.09%
2022/08/15	3	44.72	12	45.00	44.95	-9	4,458	-0.20%
2022/08/12	2	44.18	6	43.85	44.10	-4	4,395	-0.09%
2022/08/11	3	43.38	4	43.68	43.50	-1	4,350	-0.02%
2022/08/10	1	43.15	3	43.03	43.00	-2	4,290	-0.05%
2022/08/09	4	42.96	1.1	43.05	43.50	2.9	4,269	0.07%
2022/08/08	11	42.94	29	43.09	43.50	-18	4,212	-0.43%
2022/08/05	0	0.00	9	41.43	41.50	-9	4,074	-0.22%
2022/08/04	4	40.81	8	41.13	41.00	-4	4,032	-0.10%
2022/08/03	75	40.28	10	40.87	40.80	65	3,925	1.66%
2022/08/02	12	40.32	2	40.40	40.00	10	3,873	0.26%
2022/08/01	0	0.00	7	41.61	41.20	-7	3,837	-0.18%
2022/07/29	4	40.76	10.2	40.98	41.15	-6.2	3,775	-0.16%
2022/07/28	6	39.48	10	39.76	39.90	-4	3,698	-0.11%
2022/07/27	0	0.00	4	39.20	39.40	-4	3,638	-0.11%
2022/07/26	10.1	38.78	1	38.70	38.30	9.1	3,615	0.25%
2022/07/25	7	39.68	14	39.70	39.65	-7	3,564	-0.20%
2022/07/22	5	40.19	9	40.88	40.15	-4	3,526	-0.11%
2022/07/21	3	40.12	3	40.38	40.45	0	3,515	0.00%
2022/07/20	5	39.73	18.1	39.82	39.60	-13.1	3,490	-0.38%
2022/07/19	1	38.40	1	38.25	38.60	0	3,402	0.00%
2022/07/18	25	38.03	2.3	38.46	38.70	22.7	3,375	0.67%
2022/07/15	6	37.18	8	36.80	37.55	-2	3,286	-0.06%
2022/07/14	3	35.45	2	35.50	36.25	1	3,222	0.03%
2022/07/13	3	35.95	0	0.00	35.75	3	3,171	0.09%
2022/07/11	2	37.00	0	0.00	36.60	2	3,088	0.06%
2022/07/08	5	36.43	0	0.00	37.25	5	3,019	0.17%
2022/07/07	5	33.88	4	34.41	34.50	1	2,966	0.03%
2022/07/06	4	34.90	4	34.64	34.05	0	2,969	0.00%
2022/07/05	2.1	35.31	2	34.83	35.10	0.1	2,965	0.00%
2022/07/04	1	34.85	1	34.60	34.55	0	2,940	0.00%
2022/07/01	3	35.70	2	35.48	34.55	1	2,934	0.03%
2022/06/30	0	0.00	3	35.95	35.90	-3	2,892	-0.10%
2022/06/29	0	0.00	2	37.15	37.20	-2	2,842	-0.07%
2022/06/27	7	39.08	4	38.80	39.00	3	2,781	0.11%
2022/06/24	1	39.20	2	39.03	38.60	-1	2,734	-0.04%
2022/06/23	5.1	38.79	2	38.58	38.55	3.1	2,726	0.11%
2022/06/22	2	39.45	0	0.00	39.00	2	2,673	0.07%
2022/06/21	5	40.96	3	41.00	41.00	2	2,602	0.08%
2022/06/20	5	42.02	3.3	42.13	40.35	1.7	2,576	0.07%
2022/06/17	4	43.85	1	44.05	43.10	3	2,524	0.12%
2022/06/16	17	45.95	0	0.00	44.70	17	2,470	0.69%
2022/06/15	5	49.94	1	50.20	49.75	4	2,387	0.17%
2022/06/14	8	49.79	8	50.32	50.60	0	2,348	0.00%
2022/06/13	6	50.18	15.2	50.20	50.00	-9.2	2,307	-0.40%
2022/06/10	6	50.50	9.2	50.79	51.10	-3.2	2,266	-0.14%
2022/06/09	0	0.00	9.5	50.93	50.50	-9.5	2,219	-0.43%
2022/06/08	2	50.15	0	0.00	50.10	2	2,172	0.09%
2022/06/07	4	49.74	1	50.20	50.00	3	2,161	0.14%
2022/06/06	7	49.49	3	50.28	50.20	4	2,140	0.19%
2022/06/02	28	50.39	38.2	50.45	50.40	-10.2	2,125	-0.48%
2022/06/01	9	49.64	33.5	49.35	49.60	-24.5	1,963	-1.25%
2022/05/31	12	47.88	11.2	48.06	48.25	0.8	1,806	0.04%
2022/05/30	5	47.38	2.1	47.33	47.40	2.9	1,732	0.17%
2022/05/27	1	45.15	0.1	44.95	45.10	0.9	1,688	0.05%
2022/05/24	0	0.00	0.1	44.85	44.40	-0.1	1,800	-0.01%
2022/05/20	0	0.00	1	45.15	45.50	-1	1,861	-0.05%
2022/05/16	4	45.00	0	0.00	44.80	4	1,936	0.21%
2022/05/11	3.2	44.67	3	44.40	44.15	0.2	2,009	0.01%
2022/05/09	0.2	45.10	0	0.00	44.70	0.2	2,170	0.01%
2022/05/05	0	0.00	0.2	45.73	45.45	-0.2	2,198	-0.01%
2022/05/03	3	43.73	17.1	44.08	44.30	-14.1	2,239	-0.63%
2022/04/29	2	43.50	0.1	44.30	43.50	2	2,291	0.09%
2022/04/28	0.1	43.30	0	0.00	43.50	0.1	2,326	0.00%
2022/04/27	20.1	42.83	0	0.00	42.85	20.1	2,343	0.86%
2022/04/26	14.1	44.27	0	0.00	44.00	14.1	2,325	0.61%
2022/04/25	0.2	45.30	0	0.00	44.80	0.2	2,317	0.01%
2022/04/20	4	47.10	0.1	46.75	47.10	3.9	2,418	0.16%
2022/04/19	0	0.00	0.1	46.40	46.25	-0.1	2,434	0.00%
2022/04/18	1.1	46.08	0	0.00	45.65	1.1	2,511	0.04%
2022/04/15	1	47.20	10	46.85	46.10	-9	2,537	-0.35%
2022/04/14	0	0.00	24.5	46.85	47.45	-24.5	2,570	-0.95%
2022/04/13	28	46.35	0	0.00	46.55	28	2,640	1.06%
2022/04/12	0.2	46.90	27.1	46.84	46.10	-26.9	2,646	-1.02%
2022/04/11	1	47.85	1.2	48.11	47.60	-0.2	2,621	-0.01%
2022/04/08	0	0.00	3.9	48.46	48.70	-3.9	2,644	-0.15%
2022/04/07	11	48.76	5.2	48.87	48.20	5.8	2,655	0.22%
2022/04/06	7	49.08	1.1	48.72	48.85	5.9	2,656	0.22%
2022/03/30	0	0.00	2.3	50.22	50.10	-2.3	2,714	-0.08%
2022/03/29	0	0.00	0.1	49.95	49.50	-0.1	2,733	0.00%
2022/03/28	8	49.88	0	0.00	49.65	8	2,751	0.29%
2022/03/25	0	0.00	4	51.18	50.50	-4	2,738	-0.15%
2022/03/24	1	50.70	0.1	50.70	50.90	0.9	2,738	0.03%
2022/03/23	0	50.80	0.2	50.85	50.70	-0.2	2,768	-0.01%
2022/03/22	3	50.10	0.1	50.10	50.20	2.9	2,784	0.10%
2022/03/21	0	0.00	5.1	50.86	50.30	-5.1	2,829	-0.18%
2022/03/18	1	50.50	1.1	50.59	50.40	-0.1	2,895	0.00%
2022/03/17	0	0.00	10.2	49.99	50.30	-10.2	2,898	-0.35%
2022/03/16	3	48.48	0	0.00	48.40	3	2,882	0.10%
2022/03/15	8	49.14	0	0.00	48.75	8	2,870	0.28%
2022/03/14	2	50.30	2	50.50	50.20	0	2,924	0.00%
2022/03/10	0	0.00	8.1	50.20	50.50	-8.1	3,021	-0.27%
2022/03/09	0	0.00	0.1	48.85	48.80	-0.1	3,080	0.00%
2022/03/08	8.1	49.16	1	50.00	48.30	7.1	3,136	0.23%
2022/03/07	13	50.44	0	0.00	50.00	13	3,153	0.41%
2022/03/04	0	0.00	11	51.73	51.70	-11	3,246	-0.34%
2022/03/03	0	0.00	6.1	51.92	52.00	-6.1	3,297	-0.19%
2022/03/01	0	0.00	5.1	51.18	51.30	-5.1	3,507	-0.15%
2022/02/25	1.1	49.92	4	50.50	50.60	-2.9	3,573	-0.08%
2022/02/24	7.1	49.53	0	0.00	49.20	7.1	3,643	0.19%
2022/02/23	1	50.40	0	0.00	50.50	1	3,777	0.03%
2022/02/22	10.6	50.39	0	0.00	50.00	10.6	3,815	0.28%
2022/02/21	1	51.00	0	0.00	51.50	1	3,828	0.03%
2022/02/18	3	51.17	0	0.00	51.50	3	3,877	0.08%
2022/02/17	1	51.70	0	0.00	51.70	1	3,931	0.03%
2022/02/16	1	51.90	2	52.35	51.70	-1	4,002	-0.02%
2022/02/15	3.2	51.36	0	0.00	51.20	3.2	4,080	0.08%
2022/02/14	9	51.98	0	0.00	51.60	9	4,139	0.22%
2022/02/11	5	52.98	0	0.00	53.00	5	4,157	0.12%
2022/02/10	5.1	53.70	5	54.92	53.70	0.1	4,226	0.00%
2022/02/09	3.1	53.14	13	53.48	54.40	-9.9	4,347	-0.23%
2022/02/08	1.2	52.14	1	52.50	52.10	0.2	4,403	0.01%
2022/02/07	4.1	51.68	0.3	52.24	51.90	3.8	4,489	0.08%
2022/01/26	4.3	51.84	3.3	52.69	52.20	1	4,650	0.02%
2022/01/25	5.6	52.55	0.1	52.80	52.10	5.5	4,793	0.11%
2022/01/24	14.2	51.85	10.4	52.83	53.00	3.8	4,966	0.08%
2022/01/21	3.4	52.77	1	53.60	53.00	2.4	5,218	0.05%
2022/01/20	20	53.40	4.1	53.70	53.30	15.9	5,229	0.30%
2022/01/19	3.1	52.39	22	52.95	53.20	-18.9	5,266	-0.36%
2022/01/18	2.2	52.82	3.3	53.72	52.70	-1.1	5,333	-0.02%
2022/01/17	3.4	52.77	8	52.98	53.20	-4.7	5,378	-0.09%
2022/01/14	16.1	51.93	1	52.50	51.90	15.1	5,469	0.28%
2022/01/13	5.2	51.74	0	0.00	51.70	5.2	5,598	0.09%
2022/01/12	5	51.88	0	0.00	52.00	5	5,617	0.09%
2022/01/11	8.1	52.77	6	53.97	52.20	2.1	5,670	0.04%
2022/01/10	0.1	53.10	15	52.67	53.30	-14.9	5,736	-0.26%
2022/01/07	5.4	52.87	0.4	53.85	52.70	5	5,829	0.09%
2022/01/06	11.6	53.76	0	0.00	54.10	11.6	5,840	0.20%
2022/01/05	1.2	54.09	1	55.00	54.60	0.2	5,891	0.00%
2022/01/04	3	54.27	0	0.00	54.30	3	6,025	0.05%
2022/01/03	4.1	54.80	0	0.00	54.70	4.1	6,104	0.07%
2021/12/30	0	0.00	2	56.05	55.50	-2	6,197	-0.03%
2021/12/29	0	0.00	1	55.80	55.70	-1	6,262	-0.02%
2021/12/28	0	55.40	1.4	55.67	55.20	-1.4	6,429	-0.02%
2021/12/27	0	55.20	1.2	55.46	55.30	-1.2	6,487	-0.02%
2021/12/24	4.1	54.72	0	0.00	55.30	4.1	6,582	0.06%
2021/12/23	4.2	55.05	4.1	55.60	54.80	0.1	6,681	0.00%
2021/12/22	3.1	55.34	5.5	55.37	55.50	-2.4	6,810	-0.04%
2021/12/21	1	53.80	1.1	54.86	54.70	0	6,856	0.00%
2021/12/20	3.6	54.21	1.1	54.52	54.10	2.5	6,999	0.04%
2021/12/17	4.1	54.36	3	55.41	54.70	1.1	7,216	0.01%
2021/12/16	0.4	54.95	6.2	55.04	55.20	-5.8	7,242	-0.08%
2021/12/15	2	53.71	4.5	54.38	54.30	-2.5	7,325	-0.03%
2021/12/14	11.5	53.99	0.1	54.60	53.50	11.4	7,377	0.15%
2021/12/13	5.1	55.19	0	0.00	55.10	5.1	7,484	0.07%
2021/12/09	1	55.70	0	56.25	55.70	1	7,878	0.01%
2021/12/08	1	55.43	4	56.58	56.30	-3	7,967	-0.04%
2021/12/07	11	55.96	0.1	57.20	55.60	10.9	8,109	0.13%
2021/12/06	1	57.00	2	57.00	57.00	-1	8,377	-0.01%
2021/12/03	12.4	57.05	8.1	57.37	57.60	4.3	8,616	0.05%
2021/12/02	8.7	56.60	4.1	57.08	56.90	4.6	8,791	0.05%
2021/12/01	1.4	55.06	10.2	56.27	56.70	-8.8	9,061	-0.10%
2021/11/30	5.9	54.31	23.5	55.51	55.50	-17.6	9,265	-0.19%
2021/11/29	4.5	52.37	10	54.07	54.40	-5.5	9,701	-0.06%
2021/11/26	23.1	54.13	0	0.00	53.00	23.1	10,180	0.23%
2021/11/25	4.1	55.16	0.2	56.21	54.90	3.9	10,603	0.04%
2021/11/24	4.2	55.89	0	0.00	56.00	4.2	12,244	0.03%
2021/11/23	6.1	56.39	0	0.00	56.00	6.1	13,642	0.04%
2021/11/22	12	56.00	9	57.29	57.60	3	13,796	0.02%
2021/11/19	5	56.94	0.7	57.49	56.60	4.3	13,942	0.03%
2021/11/18	1.7	57.76	3.3	58.41	57.30	-1.7	14,141	-0.01%
2021/11/17	1.3	57.56	5	57.82	57.70	-3.7	14,253	-0.03%
2021/11/16	5.1	56.95	0	0.00	57.40	5.1	14,345	0.04%
2021/11/15	0	0.00	4.1	58.19	58.30	-4.1	14,469	-0.03%
2021/11/12	11.1	57.53	5	57.88	57.20	6.1	14,623	0.04%
2021/11/11	6	58.55	0.5	59.01	58.60	5.5	14,677	0.04%
2021/11/10	8.5	58.58	4	59.48	59.40	4.5	14,744	0.03%
2021/11/09	9	58.90	1	58.50	58.50	8	14,990	0.05%
2021/11/08	33	60.18	10.6	61.57	58.90	22.4	15,168	0.15%
2021/11/05	9.6	60.05	11.1	60.70	61.30	-1.5	15,129	-0.01%
2021/11/04	2.9	59.86	13	59.65	59.50	-10.1	15,237	-0.07%
2021/11/03	14	58.39	1.2	59.00	58.20	12.8	15,291	0.08%
2021/11/02	13.2	60.05	4.2	60.32	59.80	9	15,548	0.06%
2021/11/01	7.2	60.27	43.5	60.57	61.50	-36.3	15,592	-0.23%
2021/10/29	38.5	59.78	22	59.75	59.40	16.6	15,652	0.11%
2021/10/28	0.9	57.74	3.7	58.04	57.70	-2.8	15,872	-0.02%
2021/10/27	5.7	56.84	2	57.45	57.50	3.7	16,604	0.02%
2021/10/26	5.1	57.07	5.3	58.33	56.80	-0.2	16,845	0.00%
2021/10/25	1.3	57.26	1.7	57.68	58.10	-0.5	16,942	0.00%
2021/10/22	10.7	57.73	14	58.12	57.70	-3.3	17,212	-0.02%
2021/10/21	14	57.55	4.8	59.00	56.60	9.2	17,370	0.05%
2021/10/20	1.8	57.43	10.3	58.02	58.00	-8.5	17,637	-0.05%
2021/10/19	2.4	56.53	13	56.98	57.50	-10.6	17,857	-0.06%
2021/10/18	15	56.42	10.4	57.74	55.40	4.6	18,163	0.03%
2021/10/15	6.5	56.01	18	55.95	56.70	-11.5	18,840	-0.06%
2021/10/14	6	53.00	7	54.10	54.00	-1	19,648	-0.01%
2021/10/13	4	52.46	8	53.53	53.50	-4	20,004	-0.02%
2021/10/12	19.1	53.30	9	53.71	52.90	10.1	20,096	0.05%
2021/10/08	6	55.70	0.3	56.29	55.90	5.7	20,389	0.03%
2021/10/07	7.3	56.27	8.7	55.91	56.30	-1.4	21,687	-0.01%
2021/10/06	6.8	54.68	2.7	55.98	54.10	4.1	22,623	0.02%
2021/10/05	9.9	54.01	10.3	55.10	55.60	-0.3	22,723	0.00%
2021/10/04	10.3	55.03	10	55.88	54.70	0.3	22,591	0.00%
2021/10/01	17	56.40	2	55.65	55.70	15	22,740	0.07%
2021/09/30	4	56.50	10	58.01	58.50	-6	22,859	-0.03%
2021/09/29	25	58.19	15.2	58.48	57.20	9.8	22,762	0.04%
2021/09/28	11.2	59.89	8	60.95	60.60	3.2	22,649	0.01%
2021/09/27	12.2	61.53	1.7	62.01	60.50	10.5	22,617	0.05%
2021/09/24	4.7	62.66	11.1	62.60	62.90	-6.4	22,495	-0.03%
2021/09/23	3.1	60.16	3	61.20	60.00	0.1	22,317	0.00%
2021/09/22	9.1	59.87	1.5	60.53	59.60	7.6	22,350	0.03%
2021/09/17	7.5	62.14	2.1	62.65	62.40	5.4	22,326	0.02%
2021/09/16	5	62.48	0	0.00	61.80	5	22,421	0.02%
2021/09/15	5	64.18	6.3	64.64	64.30	-1.3	22,291	-0.01%
2021/09/14	10.3	63.36	13	64.21	64.60	-2.7	22,151	-0.01%
2021/09/13	3	64.53	0.1	64.50	64.00	2.9	21,953	0.01%
2021/09/10	16	65.55	10	65.35	65.60	6	21,916	0.03%
2021/09/09	9	63.51	32.3	65.40	66.40	-23.3	21,738	-0.11%
2021/09/08	31	63.89	13	64.25	63.00	18	21,414	0.08%
2021/09/07	5	64.82	5	65.74	65.80	0	21,179	0.00%
2021/09/06	12	67.49	38	66.49	66.40	-26	20,977	-0.12%
2021/09/03	12	67.74	20.1	67.75	67.30	-8.1	20,743	-0.04%
2021/09/02	37	66.79	23	67.10	65.80	14	20,805	0.07%
2021/09/01	25	70.05	9	69.70	69.00	16	20,307	0.08%
2021/08/31	22	69.98	19	70.34	71.80	3	19,856	0.02%
2021/08/30	62	69.05	41.1	69.59	70.20	20.9	19,361	0.11%
2021/08/27	28.1	66.15	91.4	67.68	69.10	-63.3	17,627	-0.36%
2021/08/26	24	62.95	25	62.68	62.90	-1	16,152	-0.01%
2021/08/25	48	61.98	20	62.37	62.00	28	15,912	0.18%
2021/08/24	11	60.12	17	61.31	62.40	-6	15,598	-0.04%
2021/08/23	5	60.18	14	59.61	60.10	-9	15,377	-0.06%
2021/08/20	7	57.81	6	58.40	58.20	1	15,262	0.01%
2021/08/19	12.1	57.38	6	58.35	57.20	6.1	15,117	0.04%
2021/08/18	8	56.86	37	57.41	59.40	-29	14,921	-0.19%
2021/08/17	18	54.93	10	56.63	54.30	8	14,733	0.05%
2021/08/16	14	56.56	9	57.27	56.50	5	14,598	0.03%
2021/08/13	19.1	58.16	2	59.75	56.80	17.1	14,477	0.12%
2021/08/12	7	59.43	14	60.37	60.80	-7	14,211	-0.05%
2021/08/11	12	59.61	12	60.33	58.80	0	13,972	0.00%
2021/08/10	37	59.98	22	60.22	61.00	15	13,860	0.11%
2021/08/09	10.4	60.85	15	62.33	60.40	-4.6	13,700	-0.03%
2021/08/06	23	62.48	46	62.25	61.70	-23	13,599	-0.17%
2021/08/05	17	62.72	2	62.80	63.10	15	13,217	0.11%
2021/08/04	10	63.07	6	63.08	62.70	4	13,128	0.03%
2021/08/03	22	63.32	27	63.96	63.00	-5	12,951	-0.04%
2021/08/02	79	62.11	63	62.01	63.00	16	12,488	0.13%
2021/07/30	20	58.23	22.1	58.77	59.20	-2.1	11,748	-0.02%
2021/07/29	5	55.98	13	57.15	57.70	-8	11,553	-0.07%
2021/07/28	36.2	54.56	36	55.03	55.70	0.2	11,426	0.00%
2021/07/27	31.1	58.15	37	57.84	57.50	-5.9	11,225	-0.05%
2021/07/26	29	59.50	26.1	59.68	59.90	2.9	11,074	0.03%
2021/07/23	18.1	57.60	19	58.21	57.20	-0.9	10,768	-0.01%
2021/07/22	14	58.85	43	60.15	59.50	-29	10,663	-0.27%
2021/07/21	27	58.50	46.2	59.27	58.50	-19.2	10,434	-0.18%
2021/07/20	80	57.35	72.4	57.35	58.30	7.6	9,936	0.08%
2021/07/19	11.1	54.64	22	55.02	54.40	-10.9	9,056	-0.12%
2021/07/16	13	51.98	18	52.02	53.30	-5	8,738	-0.06%
2021/07/15	66.2	52.60	39	52.51	52.40	27.2	8,594	0.32%
2021/07/14	104	55.33	98	55.94	55.90	6	8,222	0.07%	大買/
2021/07/13	39	51.46	88.1	51.01	52.10	-49.1	6,875	-0.71%
2021/07/12	5	48.13	6	47.84	48.15	-1	5,872	-0.02%
2021/07/09	3	46.40	4	47.00	46.90	-1	5,727	-0.02%
2021/07/08	15.6	47.68	7	47.89	46.85	8.6	5,860	0.15%
2021/07/07	3	46.85	13	46.94	47.00	-10	5,729	-0.17%
2021/07/06	0	0.00	51	45.51	45.75	-51	5,640	-0.90%
2021/07/05	130	45.93	80	45.65	45.95	50	5,715	0.87%	大買/
2021/07/02	1	44.20	4	45.34	45.20	-3	5,800	-0.05%
2021/07/01	1	44.35	0	44.50	44.40	1	5,925	0.02%
2021/06/30	4	44.91	1	45.25	45.20	3	5,954	0.05%
2021/06/29	5	44.73	0	45.15	44.50	5	5,939	0.08%
2021/06/28	1	45.20	0	0.00	46.00	1	5,891	0.02%
2021/06/25	1	45.85	18	45.73	45.80	-17	5,910	-0.29%
2021/06/24	0	0.00	72	44.40	44.30	-72	5,780	-1.25%
2021/06/23	71	44.45	4	44.50	44.50	67	5,913	1.13%
2021/06/22	1	43.55	2	44.43	43.90	-1	5,920	-0.02%
2021/06/21	5	43.48	1	44.15	44.15	4	5,940	0.07%
2021/06/18	0	0.00	3	44.45	44.50	-3	5,988	-0.05%
2021/06/17	1	43.25	8	43.69	44.10	-7	6,047	-0.12%
2021/06/16	3	43.48	1	43.80	43.50	2	6,072	0.03%
2021/06/15	4	43.88	3.1	43.84	43.85	0.9	6,117	0.01%
2021/06/11	10	44.19	12	44.92	44.20	-2	6,144	-0.03%
2021/06/10	33	45.41	30	45.14	44.50	3	6,097	0.05%
2021/06/09	8	43.76	23	44.18	44.20	-15	5,872	-0.26%
2021/06/08	4	43.90	7	43.77	44.10	-3	5,903	-0.05%
2021/06/07	2	41.73	7	42.79	43.00	-5	5,914	-0.08%
2021/06/04	3	41.93	0	0.00	41.95	3	5,935	0.05%
2021/06/03	0	0.00	1.1	42.86	42.60	-1.1	6,045	-0.02%
2021/06/02	4	42.39	0.3	42.55	42.55	3.7	6,102	0.06%
2021/06/01	10	42.85	1	43.20	42.80	9	6,152	0.15%
2021/05/31	15	42.68	2.1	43.01	42.50	12.9	6,250	0.21%
2021/05/28	0	41.40	17	42.07	42.55	-17	6,332	-0.27%
2021/05/27	3	40.13	2	40.95	40.95	1	6,428	0.02%
2021/05/26	0	0.00	5	40.88	40.60	-5	6,573	-0.08%
2021/05/25	9	40.32	7	40.17	40.30	2	6,682	0.03%
2021/05/24	4	39.04	1	39.65	39.60	3	6,805	0.04%
2021/05/21	1	39.35	1	40.20	39.65	0	6,941	0.00%
2021/05/20	1.2	39.43	7	39.76	39.40	-5.8	7,100	-0.08%
2021/05/19	3	38.62	6	39.26	39.20	-3	7,278	-0.04%
2021/05/18	2	38.35	28	37.70	38.80	-26	7,498	-0.35%
2021/05/17	2	35.40	0	0.00	36.15	2	7,924	0.03%
2021/05/14	14	38.61	17	39.08	38.55	-3	8,395	-0.04%
2021/05/13	29	37.27	29	38.16	38.35	0	9,064	0.00%
2021/05/12	57.2	38.43	29	38.92	38.40	28.2	9,528	0.30%
2021/05/11	40	41.05	3	40.98	40.55	37	9,544	0.39%
2021/05/10	5	43.15	10	43.00	43.00	-5	9,531	-0.05%
2021/05/07	17	41.24	15	41.98	42.55	2	9,559	0.02%
2021/05/06	6.1	41.10	0	0.00	40.90	6.1	9,609	0.06%
2021/05/05	2.1	42.12	1	43.10	42.00	1.1	9,654	0.01%
2021/05/04	33	43.27	5	43.03	42.95	28	9,828	0.28%
2021/05/03	28	45.72	23	45.33	44.70	5	9,932	0.05%
2021/04/29	5	47.34	6	48.06	47.20	-1	9,931	-0.01%
2021/04/28	4	47.10	17	47.95	48.00	-13	10,555	-0.12%
2021/04/27	18	47.00	8	47.50	47.25	10	10,606	0.09%
2021/04/26	25	47.35	17	47.59	47.90	8	10,663	0.08%
2021/04/23	4	44.45	9	45.60	46.00	-5	10,433	-0.05%
2021/04/22	11	45.21	1	46.50	44.70	10	10,474	0.10%
2021/04/21	1	45.95	1	46.50	46.10	0	10,437	0.00%
2021/04/20	0	0.00	9	46.00	46.05	-9	10,472	-0.09%
2021/04/19	0	0.00	3	45.10	45.35	-3	10,944	-0.03%
2021/04/16	0	0.00	8	45.15	45.05	-8	11,042	-0.07%
2021/04/15	0	0.00	6	44.45	44.50	-6	11,014	-0.05%
2021/04/14	26	43.88	9	43.87	44.05	17	11,015	0.15%
2021/04/13	13	45.64	0	0.00	45.15	13	10,919	0.12%
2021/04/12	3	46.27	3	47.17	46.10	0	10,932	0.00%
2021/04/09	1	46.90	1	46.95	46.70	0	10,850	0.00%
2021/04/08	2	46.68	1	46.85	46.75	1	10,773	0.01%
2021/04/07	2	46.25	12	46.29	46.70	-10	10,641	-0.09%
2021/04/06	8	45.33	1	45.70	45.70	7	10,496	0.07%
2021/04/01	2	44.85	9	44.85	44.90	-7	10,468	-0.07%
2021/03/31	1	45.35	0	0.00	45.00	1	10,460	0.01%
2021/03/30	11	45.30	0	0.00	45.35	11	10,427	0.11%
2021/03/29	6	46.08	0	0.00	45.85	6	10,330	0.06%
2021/03/26	4	46.18	13	46.01	45.90	-9	10,305	-0.09%
2021/03/25	6	45.28	2	45.30	45.20	4	10,148	0.04%
2021/03/24	6	44.75	0	0.00	44.60	6	10,119	0.06%
2021/03/23	2	45.15	9	45.77	45.20	-7	10,091	-0.07%
2021/03/22	1	45.00	5	45.00	45.10	-4	9,994	-0.04%
2021/03/19	2	44.00	1	44.10	44.05	1	9,966	0.01%
2021/03/18	2	44.43	3	44.62	44.35	-1	9,987	-0.01%
2021/03/17	1	43.70	0	0.00	44.00	1	10,005	0.01%
2021/03/16	1	43.80	2	43.85	43.80	-1	10,040	-0.01%
2021/03/15	2	43.95	2	44.85	43.85	0	10,186	0.00%
2021/03/12	0	0.00	5	44.62	44.25	-5	10,161	-0.05%
2021/03/11	0	0.00	12	43.85	44.15	-12	10,189	-0.12%
2021/03/10	2	42.90	9	43.12	42.80	-7	10,170	-0.07%
2021/03/09	18.1	42.34	5	42.50	42.45	13.1	10,149	0.13%
2021/03/08	6	43.38	0	0.00	43.30	6	10,122	0.06%
2021/03/05	7	43.29	6	44.15	43.90	1	10,168	0.01%
2021/03/04	17	43.88	0	0.00	43.60	17	10,221	0.17%
2021/03/03	11	45.03	1	45.60	44.80	10	10,155	0.10%
2021/03/02	6	45.75	8	46.68	45.50	-2	10,088	-0.02%
2021/02/26	4	45.26	4	46.05	45.90	0	10,030	0.00%
2021/02/25	15	45.52	0	0.00	45.35	15	10,222	0.15%
2021/02/24	12	46.05	0	0.00	45.60	12	10,283	0.12%
2021/02/23	5	46.19	4	47.11	46.15	1	10,120	0.01%
2021/02/22	12	45.90	2	46.73	46.80	10	9,978	0.10%
2021/02/19	11	46.21	1	46.35	46.15	10	9,808	0.10%
2021/02/18	12	47.73	15	47.48	47.50	-3	9,634	-0.03%
2021/02/17	2	48.10	25	49.29	49.00	-23	9,409	-0.24%
2021/02/05	72	47.91	68	48.04	47.55	4	8,932	0.04%
2021/02/04	9	45.89	33	46.81	47.80	-24	8,421	-0.28%
2021/02/03	13	45.40	39	45.63	45.70	-26	7,728	-0.34%
2021/02/02	50	42.65	84	43.00	43.60	-34	7,246	-0.47%
2021/02/01	7	41.20	8	42.07	41.60	-1	7,180	-0.01%
2021/01/29	14	42.11	0	0.00	41.65	14	7,136	0.20%
2021/01/28	23	43.16	28	43.50	42.80	-5	7,095	-0.07%
2021/01/27	0	0.00	28	44.68	44.25	-28	7,018	-0.40%
2021/01/26	13	43.77	27	44.23	43.80	-14	6,880	-0.20%
2021/01/25	118	43.10	227	43.09	43.80	-109	6,672	-1.63%	大買/大賣/鉅額交易
2021/01/22	116	42.09	50	41.95	42.20	66	6,492	1.02%	大買/
2021/01/21	125	43.29	37	44.25	41.60	88	6,384	1.38%	大買/
2021/01/20	16	41.03	24	41.78	42.00	-8	5,695	-0.14%
2021/01/19	80	41.27	77	41.55	40.95	3	5,494	0.05%
2021/01/18	25	38.95	22	39.61	40.25	3	5,361	0.06%
2021/01/15	9	40.11	3	40.75	39.90	6	5,287	0.11%
2021/01/14	4	40.33	1	40.80	40.75	3	5,203	0.06%
2021/01/13	23	40.30	26	40.53	40.40	-3	5,162	-0.06%
2021/01/12	126	41.63	117	41.14	40.35	9	5,046	0.18%	大買/大賣/
2021/01/11	110	39.71	107	40.09	40.35	3	4,488	0.07%	大買/大賣/
2021/01/08	3	38.52	2	39.28	38.55	1	4,357	0.02%
2021/01/07	4	38.65	15	38.75	38.90	-11	4,347	-0.25%
2021/01/06	16	38.78	3	38.50	38.95	13	4,378	0.30%
2021/01/05	23	39.71	18	39.58	39.75	5	4,303	0.12%
2021/01/04	0	0.00	4	39.06	39.00	-4	4,202	-0.10%
2020/12/31	0	0.00	1	38.75	38.65	-1	4,173	-0.02%
2020/12/29	2	38.05	25	38.10	38.05	-23	4,152	-0.55%
2020/12/28	0	0.00	3	38.68	38.55	-3	4,160	-0.07%
2020/12/25	0	0.00	6	38.34	38.45	-6	4,141	-0.14%
2020/12/24	0	0.00	4	37.96	37.90	-4	4,155	-0.10%
2020/12/23	0	0.00	1	37.70	37.50	-1	4,149	-0.02%
2020/12/22	12	37.38	0	0.00	37.10	12	4,176	0.29%
2020/12/21	8	37.44	5	38.08	37.90	3	4,174	0.07%
2020/12/18	4	37.90	15	37.78	37.90	-11	4,163	-0.26%
2020/12/17	4	38.28	0	0.00	38.30	4	4,162	0.10%
2020/12/16	6	38.64	1	38.90	38.65	5	4,164	0.12%
2020/12/15	10	38.51	0	0.00	38.15	10	4,202	0.24%
2020/12/14	2	39.15	2	39.70	39.50	0	4,167	0.00%
2020/12/11	10	39.30	4	40.03	39.45	6	4,307	0.14%
2020/12/10	33	40.10	2	40.60	40.10	31	4,403	0.70%
2020/12/09	0	0.00	127	39.81	41.05	-127	4,306	-2.95%	大賣/鉅額交易
2020/12/08	102	39.03	55	39.47	39.00	47	4,136	1.14%	大買/
2020/12/07	102	39.19	57	39.32	39.50	45	4,081	1.10%	大買/
2020/12/04	0	0.00	7.3	38.49	38.85	-7.3	3,990	-0.18%
2020/12/03	11	38.07	0	0.00	37.90	11	3,969	0.28%
2020/12/02	0	0.00	5	38.92	38.40	-5	3,929	-0.13%
2020/12/01	3	37.20	6	38.13	38.40	-3	3,859	-0.08%
2020/11/30	1	37.45	9	37.86	37.35	-8	3,775	-0.21%
2020/11/27	0	0.00	2	37.35	37.15	-2	3,702	-0.05%
2020/11/26	2	37.00	111	36.86	37.00	-109	3,677	-2.96%	大賣/鉅額交易
2020/11/25	4	36.70	0	0.00	36.80	4	3,678	0.11%
2020/11/24	22	37.52	53	37.70	37.40	-31	3,630	-0.85%
2020/11/23	204	35.97	129	36.11	37.10	75	3,319	2.26%	大買/大賣/
2020/11/20	0	0.00	1.1	35.19	35.20	-1.1	3,185	-0.03%
2020/11/19	3	34.85	7	34.94	34.85	-4	3,193	-0.13%
2020/11/18	1	35.05	0	0.00	35.10	1	3,224	0.03%
2020/11/17	0	0.00	3	35.67	35.35	-3	3,246	-0.09%
2020/11/16	20	35.15	10	35.34	35.15	10	3,318	0.30%
2020/11/13	1	34.65	2	34.85	34.80	-1	3,385	-0.03%
2020/11/12	2	35.00	12	35.13	34.80	-10	3,481	-0.29%
2020/11/11	0	0.00	5	34.85	34.75	-5	3,532	-0.14%
2020/11/10	1	34.30	12	35.00	34.60	-11	3,568	-0.31%
2020/11/09	0	0.00	13	34.56	34.80	-13	3,603	-0.36%
2020/11/06	0	0.00	7	34.16	33.95	-7	3,620	-0.19%
2020/11/05	10	34.00	9	33.82	34.00	1	3,702	0.03%
2020/11/04	2	32.75	1	33.35	33.35	1	3,761	0.03%
2020/11/03	0	0.00	3	33.42	33.05	-3	3,824	-0.08%
2020/11/02	12	32.91	0	0.00	32.95	12	3,984	0.30%
2020/10/30	7	33.53	5	34.16	33.35	2	4,038	0.05%
2020/10/29	10	33.84	0	0.00	34.10	10	4,100	0.24%
2020/10/28	3	34.30	6	34.73	34.30	-3	4,352	-0.07%
2020/10/27	3	33.98	2	34.63	34.65	1	4,642	0.02%
2020/10/26	0	0.00	5	34.58	34.25	-5	4,662	-0.11%
2020/10/22	1	33.85	0	0.00	33.70	1	4,735	0.02%
2020/10/21	0	33.95	10	34.05	33.95	-10	4,887	-0.20%
2020/10/19	1	33.50	0	0.00	33.45	1	5,054	0.02%
2020/10/16	7	33.56	3	33.77	33.30	4	5,070	0.08%
2020/10/15	0	0.00	7	34.37	33.90	-7	5,070	-0.14%
2020/10/14	0	0.00	15	34.08	34.40	-15	5,048	-0.30%
2020/10/13	0	0.00	1	33.65	33.55	-1	5,005	-0.02%
2020/10/12	0	0.00	4	33.75	33.30	-4	5,010	-0.08%
2020/10/08	2	33.25	2	34.00	33.25	0	5,058	0.00%
2020/10/06	0	0.00	4	33.60	33.30	-4	5,170	-0.08%
2020/10/05	0	0.00	5	33.19	33.10	-5	5,263	-0.09%
2020/09/30	0	0.00	2	32.90	32.65	-2	5,318	-0.04%
2020/09/29	3	32.28	9	32.68	32.40	-6	5,404	-0.11%
2020/09/28	3	31.10	0	0.00	31.75	3	5,445	0.06%
2020/09/25	2	30.90	7	31.15	30.90	-5	5,483	-0.09%
2020/09/24	14	32.15	11	31.82	31.80	3	5,502	0.05%
2020/09/23	2	32.85	14	33.06	32.85	-12	5,527	-0.22%
2020/09/22	12	32.86	2	33.25	33.25	10	5,604	0.18%
2020/09/21	13	33.66	30	33.71	33.40	-17	5,656	-0.30%
2020/09/18	5	34.10	0	0.00	34.10	5	5,642	0.09%
2020/09/17	4	34.44	0	0.00	34.45	4	5,611	0.07%
2020/09/16	15	34.84	14	35.24	34.70	1	5,604	0.02%
2020/09/15	30	34.12	29	34.18	34.95	1	5,436	0.02%
2020/09/14	21	32.86	3	33.02	33.00	18	5,267	0.34%
2020/09/11	8	32.56	10	32.65	32.60	-2	5,289	-0.04%
2020/09/10	7	33.22	72	33.21	32.80	-65	5,304	-1.23%
2020/09/09	3	32.63	0.5	33.20	33.05	2.5	5,330	0.05%
2020/09/08	0	0.00	7	33.14	33.05	-7	5,419	-0.13%
2020/09/07	3	32.28	3	32.77	32.35	0	5,447	0.00%
2020/09/04	7	32.38	0	0.00	32.75	7	5,569	0.13%
2020/09/03	0	0.00	2	33.40	33.05	-2	5,579	-0.04%
2020/09/02	0	0.00	5	33.11	32.95	-5	5,588	-0.09%
2020/09/01	8	32.44	0	0.00	32.35	8	5,650	0.14%
2020/08/31	5	33.35	0	0.00	32.75	5	5,688	0.09%
2020/08/28	5	33.30	14	33.25	33.35	-9	5,865	-0.15%
2020/08/27	22	32.85	1	32.70	32.85	21	5,926	0.35%
2020/08/26	0	0.00	9	33.16	33.00	-9	5,919	-0.15%
2020/08/25	2	32.53	3	32.58	32.65	-1	5,890	-0.02%
2020/08/24	39	32.52	0	0.00	32.15	39	5,881	0.66%
2020/08/21	1	32.20	0	0.00	32.70	1	5,853	0.02%
2020/08/20	14	32.71	0	0.00	32.25	14	5,848	0.24%
2020/08/19	6	33.66	4	34.20	33.75	2	5,801	0.03%
2020/08/18	12	34.23	0	0.00	33.95	12	5,846	0.21%
2020/08/17	0	0.00	3	35.02	35.00	-3	5,772	-0.05%
2020/08/14	9	34.28	3	34.72	34.80	6	5,708	0.11%
2020/08/13	4	34.43	5	35.17	34.30	-1	5,671	-0.02%
2020/08/12	3	34.30	2	34.73	34.70	1	5,644	0.02%
2020/08/11	11	34.60	2	34.90	34.80	9	5,583	0.16%
2020/08/10	69	36.03	0	0.00	35.30	69	5,515	1.25%
2020/08/07	6	35.43	5	36.08	35.45	1	5,450	0.02%
2020/08/06	10	35.85	0	0.00	35.90	10	5,404	0.19%
2020/08/05	13	36.62	8	37.21	36.70	5	5,255	0.10%
2020/08/04	5	36.25	10	36.69	36.75	-5	5,218	-0.10%
2020/08/03	46	36.39	109	36.14	36.45	-63	5,143	-1.22%	大賣/
2020/07/31	78	34.31	29	34.15	34.95	49	4,912	1.00%
2020/07/30	0	0.00	22	31.66	32.30	-22	4,610	-0.48%
2020/07/29	4	30.15	6	30.93	30.90	-2	4,649	-0.04%
2020/07/28	22	31.21	34	31.75	30.15	-12	4,768	-0.25%
2020/07/27	50	32.62	51	32.59	32.25	-1	4,685	-0.02%
2020/07/24	4	32.23	7	32.18	32.25	-3	4,558	-0.07%
2020/07/23	0	0.00	27	31.41	31.80	-27	4,428	-0.61%
2020/07/22	0	0.00	102	31.20	31.15	-102	4,416	-2.31%	大賣/鉅額交易
2020/07/21	0	0.00	18	31.01	31.00	-18	4,419	-0.41%
2020/07/20	2	30.40	0	0.00	30.55	2	4,428	0.05%
2020/07/17	5	30.66	10	30.80	30.50	-5	4,447	-0.11%
2020/07/16	3	30.98	0	0.00	31.00	3	4,482	0.07%
2020/07/15	7	31.37	1	32.25	31.40	6	4,523	0.13%
2020/07/14	1	31.80	17	32.05	32.00	-16	4,624	-0.35%
2020/07/13	0	0.00	16	31.29	31.65	-16	4,571	-0.35%
2020/07/10	144	30.53	86	30.44	30.30	58	4,574	1.27%	大買/
2020/07/09	67	31.46	3	32.40	31.40	64	4,498	1.42%
2020/07/08	19	31.91	8	32.13	32.15	11	4,445	0.25%
2020/07/07	2	32.40	2	32.98	32.80	0	4,418	0.00%
2020/07/06	0	0.00	1	32.85	32.65	-1	4,426	-0.02%
2020/07/03	8	32.31	5	32.66	32.30	3	4,460	0.07%
2020/07/02	3	33.00	14	32.68	32.75	-11	4,493	-0.24%
2020/07/01	55	32.14	13	32.16	32.20	42	4,460	0.94%
2020/06/30	55	31.51	62	31.69	31.80	-7	4,413	-0.16%
2020/06/29	3	30.45	3	30.78	31.00	0	4,362	0.00%
2020/06/24	1	30.50	4	30.96	30.85	-3	4,376	-0.07%
2020/06/23	1	30.50	59	30.79	30.85	-58	4,435	-1.31%
2020/06/22	3	30.60	1	30.90	30.80	2	4,451	0.04%
2020/06/19	3	30.35	10	30.86	30.35	-7	4,535	-0.15%
2020/06/18	3	30.28	110	30.30	30.30	-107	4,557	-2.35%	大賣/鉅額交易
2020/06/17	42	30.50	0	0.00	30.30	42	4,537	0.93%
2020/06/15	26	30.91	7	31.26	30.70	19	4,577	0.42%
2020/06/12	41	29.75	21	29.99	30.45	20	4,497	0.44%
2020/06/11	63	30.95	79	30.53	29.60	-16	4,459	-0.36%
2020/06/10	1	30.60	25	30.86	30.80	-24	4,402	-0.55%
2020/06/08	19	31.06	14	31.26	30.65	5	4,503	0.11%
2020/06/05	1	30.20	3	30.75	30.65	-2	4,431	-0.05%
2020/06/04	2	29.90	14	30.25	30.55	-12	4,420	-0.27%
2020/06/03	3	29.38	16	29.39	29.65	-13	4,252	-0.31%
2020/06/02	0	0.00	3	28.95	28.75	-3	4,183	-0.07%
2020/06/01	1	28.80	4	28.74	28.70	-3	4,240	-0.07%
2020/05/29	0	0.00	1	28.40	28.15	-1	4,247	-0.02%
2020/05/28	13	28.63	0	0.00	28.30	13	4,255	0.31%
2020/05/26	3	28.85	7	29.10	28.95	-4	4,241	-0.09%
2020/05/25	7	29.06	17	28.86	29.35	-10	4,181	-0.24%
2020/05/22	0	0.00	1	28.30	28.05	-1	4,050	-0.02%
2020/05/21	2	28.10	1	28.25	28.10	1	4,023	0.02%
2020/05/20	2	27.73	3	28.30	27.85	-1	4,022	-0.02%
2020/05/19	3	27.80	8	28.04	28.10	-5	4,008	-0.12%
2020/05/18	0	0.00	4	27.58	27.40	-4	3,966	-0.10%
2020/05/15	7	26.91	10	27.25	27.15	-3	3,946	-0.08%
2020/05/14	15	27.48	30	27.34	27.15	-15	3,911	-0.38%
2020/05/13	2	27.85	0	0.00	28.10	2	3,902	0.05%
2020/05/12	13	27.80	5	27.80	27.75	8	3,890	0.21%
2020/05/11	48	28.48	0	0.00	28.15	48	3,897	1.23%
2020/05/08	9	28.13	17	28.52	28.05	-8	3,872	-0.21%
2020/05/07	21	27.88	9	27.99	28.10	12	3,859	0.31%
2020/05/06	6	27.82	4	28.04	27.80	2	3,840	0.05%
2020/05/05	13	27.79	10	28.35	27.85	3	3,815	0.08%
2020/05/04	151	27.10	22	27.10	27.35	129	3,726	3.46%	大買/鉅額交易
2020/04/30	5	26.20	12	26.25	26.35	-7	3,590	-0.19%
2020/04/29	0	0.00	19	25.89	25.75	-19	3,554	-0.53%
2020/04/28	2	25.48	85	25.63	25.85	-83	3,526	-2.35%
2020/04/27	0	0.00	2	25.80	25.75	-2	3,534	-0.06%
2020/04/24	375	25.89	371	25.38	25.50	4	3,513	0.11%	大買/大賣/
2020/04/21	4	25.11	0	0.00	24.85	4	3,421	0.12%
2020/04/20	16	25.32	0	0.00	25.90	16	3,365	0.48%
2020/04/17	76	25.80	2	26.70	25.25	74	3,304	2.24%
2020/04/16	5	24.70	0	0.00	24.70	5	3,136	0.16%
2020/04/15	5	24.80	0	0.00	24.55	5	3,114	0.16%
2020/04/10	5	24.15	2	24.20	24.20	3	3,026	0.10%
2020/04/09	1	24.00	2	23.95	23.95	-1	2,994	-0.03%
2020/04/08	26	22.99	0	0.00	23.40	26	2,976	0.87%
2020/04/07	28	21.96	0	0.00	22.40	28	2,906	0.96%
2020/04/06	20	21.45	0	0.00	21.40	20	2,817	0.71%
2020/04/01	52	21.16	0	0.00	20.85	52	2,783	1.87%
2020/03/31	13	20.71	0	0.00	20.85	13	2,757	0.47%
2020/03/30	2	20.40	0	0.00	20.50	2	2,727	0.07%
2020/03/27	4	21.55	0	0.00	20.80	4	2,718	0.15%
2020/03/25	5	21.25	0	0.00	20.90	5	2,754	0.18%
2020/03/24	2	20.15	0	0.00	20.25	2	2,706	0.07%
2020/03/23	14	19.80	53	19.39	19.65	-39	2,728	-1.43%
2020/03/19	4	19.04	8	20.11	18.90	-4	2,825	-0.14%
2020/03/18	1	21.80	0	0.00	21.00	1	2,828	0.04%
2020/03/17	2	21.45	5	21.72	21.50	-3	2,823	-0.11%
2020/03/16	2	23.40	0	0.00	22.35	2	2,763	0.07%
2020/03/13	0	0.00	8	23.25	23.80	-8	2,671	-0.30%
2020/03/12	5	25.34	0	25.40	25.10	5	2,557	0.20%
2020/03/11	7	27.34	7	27.46	26.75	0	2,497	0.00%
2020/03/10	0	0.00	3	27.10	27.25	-3	2,464	-0.12%
2020/03/09	9	26.77	1	26.90	26.45	8	2,406	0.33%
2020/03/06	1	27.45	0	0.00	27.40	1	2,342	0.04%
2020/03/05	6	27.93	6	27.60	27.30	0	2,300	0.00%
2020/03/04	0	0.00	1	27.10	27.00	-1	2,215	-0.05%
2020/02/27	7	26.77	0	26.55	26.40	7	2,173	0.32%
2020/02/26	1	27.20	0	0.00	27.40	1	2,128	0.05%
2020/02/25	8	27.41	3	27.65	27.55	5	2,103	0.24%
2020/02/24	0	28.00	5	27.50	27.55	-5	2,091	-0.24%
2020/02/12	5	27.35	0	0.00	27.40	5	1,964	0.25%
2020/02/11	0	0.00	0	27.30	26.90	0	1,937	0.00%
2020/02/06	0	0.00	0	27.50	27.40	0	1,885	0.00%
2020/01/30	6	27.43	0	0.00	27.20	6	1,937	0.31%
2020/01/17	2	29.48	0	0.00	29.60	2	1,914	0.10%
2020/01/16	2	29.58	0	0.00	29.60	2	1,920	0.10%
2020/01/15	2	29.70	0	0.00	29.60	2	1,931	0.10%
2020/01/14	37	29.68	0	0.00	29.70	37	1,932	1.91%
2020/01/13	25	29.30	0	0.00	29.40	25	1,931	1.29%
2020/01/07	2	28.95	0	0.00	29.10	2	1,917	0.10%
2020/01/03	0	0.00	1	30.30	30.40	-1	1,868	-0.05%
2020/01/02	0	0.00	2	31.40	31.45	-2	1,822	-0.11%
2019/12/27	0	0.00	6	30.68	30.80	-6	1,720	-0.35%
2019/12/19	0	0.00	2	30.40	30.05	-2	1,510	-0.13%
2019/12/18	5	30.60	0	0.00	30.10	5	1,458	0.34%
2019/12/16	0	0.00	1	29.20	29.05	-1	1,370	-0.07%
2019/11/14	0	0.00	0.5	27.45	27.45	-0.5	1,409	-0.03%
2019/11/06	0	0.00	14	28.55	28.35	-14	1,440	-0.97%
2019/11/01	0	0.00	10	28.40	28.30	-10	1,446	-0.69%
2019/10/28	0	0.00	1	28.30	28.50	-1	1,396	-0.07%
2019/10/23	0	0.00	5	28.00	27.75	-5	1,428	-0.35%
2019/10/21	0	0.00	5	27.40	27.70	-5	1,543	-0.32%
2019/09/27	1	28.00	0	0.00	27.90	1	1,657	0.06%
2019/09/19	0	0.00	2	28.90	28.60	-2	1,695	-0.12%
2019/09/18	10	28.25	0	0.00	28.25	10	1,605	0.62%
2019/09/11	5	27.79	0	0.00	27.80	5	1,627	0.31%
2019/09/04	2	27.90	0	0.00	27.85	2	1,615	0.12%
2019/09/03	0	0.00	2	27.75	27.60	-2	1,625	-0.12%
2019/09/02	5	27.00	0	0.00	27.45	5	1,606	0.31%
2019/08/29	2	26.90	0	0.00	27.10	2	1,563	0.13%
2019/08/27	2	26.90	0	0.00	27.00	2	1,540	0.13%
2019/08/26	2	26.95	0	0.00	26.90	2	1,539	0.13%
2019/08/08	1	29.15	0	0.00	28.75	1	1,497	0.07%
2019/07/30	0	0.00	0	30.35	30.35	0	1,483	0.00%
2019/07/25	0	0.00	4	31.80	31.80	-4	1,496	-0.27%
2019/07/02	0	0.00	2	29.35	29.35	-2	2,679	-0.07%
2019/06/11	0	0.00	1	27.55	27.75	-1	2,822	-0.04%
2019/06/06	3	26.75	0	0.00	26.65	3	2,835	0.11%
2019/05/22	1	26.90	0	0.00	26.90	1	3,163	0.03%
2019/05/20	0	0.00	1	27.00	26.95	-1	3,191	-0.03%
2019/05/15	2	28.10	0	0.00	28.20	2	3,185	0.06%
2019/05/13	2	29.20	0	0.00	28.30	2	3,256	0.06%
2019/05/09	4	29.88	0	0.00	29.35	4	3,345	0.12%
2019/05/03	0	0.00	2	31.00	31.70	-2	3,502	-0.06%
2019/05/02	1	31.50	0	0.00	31.50	1	3,493	0.03%
2019/04/29	0	0.00	1	32.05	31.60	-1	3,527	-0.03%
2019/04/26	30	32.00	30	31.95	31.65	0	3,505	0.00%
2019/04/19	4	31.58	0	0.00	31.60	4	3,262	0.12%
2019/04/18	2	32.50	51	32.75	30.90	-49	3,215	-1.52%
2019/04/17	1	32.45	0	0.00	32.00	1	3,118	0.03%
2019/04/15	2	32.10	0	0.00	32.00	2	3,012	0.07%
2019/04/12	0	0.00	2	30.95	30.85	-2	2,884	-0.07%
2019/04/10	0	0.00	51	30.73	31.40	-51	2,672	-1.91%
2019/04/09	50	30.30	83	30.78	31.40	-33	2,513	-1.31%
2019/04/08	0	0.00	3	29.87	29.70	-3	2,339	-0.13%
2019/04/03	84	29.31	0	0.00	29.50	84	2,276	3.69%
2019/03/22	1	29.85	0	0.00	29.95	1	2,122	0.05%
2019/03/14	0	29.15	0	0.00	29.05	0	2,066	0.00%
2019/03/06	1	29.80	0	0.00	29.75	1	2,291	0.04%
2019/03/05	0	0.00	5	30.20	30.10	-5	2,285	-0.22%
2019/03/04	50	30.30	0	0.00	30.30	50	2,234	2.24%
2019/02/27	0	0.00	70	29.94	30.00	-70	2,197	-3.18%
2019/02/26	75	30.46	0	0.00	30.10	75	2,152	3.48%
2019/02/25	1	30.00	0	0.00	30.00	1	2,123	0.05%
2019/02/13	0	0.00	1	29.00	29.00	-1	2,299	-0.04%
2019/01/29	0	0.00	2	29.50	29.50	-2	2,198	-0.09%
2019/01/25	0	0.00	2	28.90	28.90	-2	2,112	-0.09%
2019/01/17	2	27.10	0	0.00	27.10	2	2,337	0.09%
2019/01/16	0	0.00	30	27.10	27.05	-30	2,355	-1.27%
2019/01/11	0	0.00	10	27.20	26.90	-10	2,483	-0.40%
2019/01/10	0	0.00	3	27.00	26.90	-3	2,491	-0.12%
2019/01/07	12	25.82	0	0.00	25.90	12	2,527	0.47%
2018/12/28	5	26.10	0	0.00	26.00	5	2,689	0.19%
2018/12/26	0	0.00	15	26.15	25.90	-15	2,747	-0.55%
2018/12/25	2	25.98	0	0.00	26.00	2	2,746	0.07%
2018/12/24	1	26.20	0	0.00	26.40	1	2,762	0.04%
2018/12/18	11	27.24	0	0.00	27.20	11	2,763	0.40%
2018/12/14	0	0.00	10	27.40	27.75	-10	2,825	-0.35%
2018/12/13	10	27.60	0	0.00	27.55	10	2,863	0.35%
2018/12/11	0	0.00	10	27.20	27.20	-10	2,869	-0.35%
2018/12/10	10	26.70	0	0.00	27.10	10	2,925	0.34%
2018/12/07	10	27.35	0	0.00	27.50	10	2,923	0.34%
2018/12/05	10	29.40	0	0.00	28.95	10	2,870	0.35%
2018/12/04	10	30.65	0	0.00	30.50	10	2,815	0.36%
2018/11/29	0	0.00	10	29.85	30.05	-10	2,762	-0.36%
2018/11/27	2	28.35	0	0.00	28.70	2	2,775	0.07%
2018/11/23	6	28.55	0	0.00	28.50	6	2,814	0.21%
2018/11/15	0	0.00	3	29.80	29.90	-3	2,759	-0.11%
2018/11/13	17	29.20	2	29.35	29.40	15	2,715	0.55%
2018/11/12	0	0.00	32	28.53	28.95	-32	2,678	-1.19%
2018/11/09	10	28.10	10	28.30	28.20	0	2,660	0.00%
2018/11/08	10	27.90	10	28.55	28.05	0	2,705	0.00%
2018/11/07	0	0.00	20	27.27	27.60	-20	2,721	-0.73%
2018/11/06	13	26.78	0	0.00	26.50	13	2,798	0.46%
2018/11/05	27	27.60	7	27.80	27.85	20	2,967	0.67%
2018/11/02	0	0.00	20	28.50	27.80	-20	3,017	-0.66%
2018/11/01	22	27.62	6	27.20	27.70	16	2,999	0.53%
2018/10/31	8	26.88	2	26.85	26.85	6	3,011	0.20%
2018/10/29	2	25.03	4	25.10	25.15	-2	3,036	-0.07%
2018/10/26	0	0.00	1	25.15	25.30	-1	3,061	-0.03%
2018/10/25	9	25.52	0	0.00	25.20	9	3,021	0.30%
2018/10/19	1	27.15	0	0.00	27.40	1	2,932	0.03%
2018/10/15	2	28.90	0	0.00	28.90	2	2,968	0.07%
2018/10/08	0	0.00	7	33.86	33.35	-7	2,915	-0.24%
2018/10/05	3	34.38	0	0.00	34.40	3	2,951	0.10%
2018/10/04	0	0.00	5	35.83	35.55	-5	2,931	-0.17%
2018/10/01	1	37.30	2	37.55	37.55	-1	2,996	-0.03%
2018/09/28	16	36.63	0	0.00	36.50	16	3,015	0.53%
2018/09/27	1	37.15	0	0.00	37.10	1	3,030	0.03%
2018/09/21	6	38.58	0	0.00	37.55	6	3,052	0.20%
2018/09/19	4	37.85	0	0.00	37.55	4	3,032	0.13%
2018/09/11	2	36.15	0	0.00	36.45	2	3,072	0.07%
2018/09/07	2	37.55	0	0.00	37.20	2	3,065	0.07%
2018/09/04	1	38.05	1	38.40	38.80	0	3,099	0.00%
2018/08/31	2	38.15	0	0.00	38.15	2	3,079	0.06%
2018/08/28	0	0.00	0	37.00	37.10	0	3,120	0.00%
2018/08/17	2	37.60	0	0.00	37.50	2	3,314	0.06%
2018/08/14	0	0.00	13	39.62	39.75	-13	3,271	-0.40%
2018/08/13	13	39.91	0	0.00	39.90	13	3,238	0.40%
2018/08/10	0	0.00	7	39.80	39.70	-7	3,135	-0.22%
2018/08/09	0	0.00	8	39.05	38.80	-8	2,966	-0.27%
2018/08/07	2	38.50	0	0.00	38.50	2	2,940	0.07%
2018/08/01	0	0.00	2	38.15	38.25	-2	2,902	-0.07%
2018/07/30	0	0.00	30	36.75	37.60	-30	2,894	-1.04%
2018/07/27	100	38.00	70	37.79	37.15	30	2,927	1.02%
2018/07/23	0	0.00	0	36.35	36.35	0	2,853	0.00%
2018/07/16	0	0.00	1	33.95	35.65	-1	2,794	-0.04%
2018/06/22	2	34.05	0	0.00	34.20	2	3,145	0.06%
2018/06/13	0	0.00	3	36.90	36.50	-3	3,201	-0.09%
2018/06/05	0	0.00	80	35.78	35.75	-80	4,042	-1.98%
2018/06/04	83	36.12	2	35.98	36.10	81	4,036	2.01%
2018/05/16	40	34.70	0	0.00	35.00	40	4,513	0.89%
2018/05/15	0	0.00	3.3	35.00	35.00	-3.3	4,536	-0.07%
2018/05/14	0	0.00	2	35.50	35.50	-2	4,615	-0.04%
2018/05/03	0	0.00	40	32.81	32.55	-40	4,823	-0.83%
2018/04/25	10	32.70	0	0.00	32.70	10	6,179	0.16%
2018/04/24	2	32.55	10	33.90	32.85	-8	6,222	-0.13%
2018/04/12	2	37.20	6	37.05	36.95	-4	6,811	-0.06%
2018/04/10	3	37.60	3	38.05	37.70	0	6,837	0.00%
2018/04/09	6	39.00	2	38.45	38.90	4	6,836	0.06%
2018/04/03	0	0.00	1	38.05	38.05	-1	6,799	-0.01%
2018/04/02	0	0.00	2	38.10	38.00	-2	6,852	-0.03%
2018/03/30	0	0.00	1	38.15	38.15	-1	7,000	-0.01%
2018/03/27	0	0.00	4	38.43	37.85	-4	7,408	-0.05%
2018/03/22	0	0.00	2	37.95	37.85	-2	7,406	-0.03%
2018/03/21	4	37.68	0	0.00	37.60	4	7,386	0.05%
2018/03/20	3	37.85	0	0.00	37.90	3	7,407	0.04%
2018/03/19	5	38.21	0	0.00	37.80	5	7,400	0.07%
2018/03/16	5	38.06	0	0.00	37.90	5	7,473	0.07%
2018/03/15	14	39.70	8	39.45	39.10	6	7,429	0.08%
2018/03/14	1	39.85	71	39.60	39.80	-70	7,379	-0.95%
2018/03/13	75	38.45	0	0.00	38.80	75	7,255	1.03%
2018/03/12	7	38.09	7	38.12	37.95	0	7,125	0.00%
2018/03/09	4	37.08	7	37.54	37.15	-3	6,989	-0.04%
2018/03/02	2	35.10	0	0.00	35.15	2	7,456	0.03%
2018/02/23	0	0.00	4	35.93	35.90	-4	7,768	-0.05%
2018/02/22	0	0.00	100	35.20	34.85	-100	7,950	-1.26%
2018/02/21	0	0.00	13	34.68	34.95	-13	8,019	-0.16%
2018/02/12	105	32.13	0	0.00	32.10	105	8,202	1.28%	大買/鉅額交易
2018/02/09	4	30.78	8	31.10	31.05	-4	8,523	-0.05%
2018/02/08	4	33.43	0	0.00	33.40	4	8,495	0.05%
2018/02/06	15	33.98	5	34.55	34.30	10	8,842	0.11%
2018/02/05	1	35.40	0	0.00	37.50	1	8,928	0.01%
2018/02/01	1	38.80	1	37.75	37.70	0	9,589	0.00%
2018/01/30	2	38.50	1	38.75	37.90	1	9,838	0.01%
2018/01/29	1	39.45	0	0.00	38.95	1	9,850	0.01%
2018/01/26	5	38.56	0	0.00	38.90	5	9,919	0.05%
2018/01/25	2	38.73	23	39.15	38.45	-21	10,086	-0.21%
2018/01/24	0	0.00	0	39.40	39.45	0	10,143	0.00%
2018/01/22	2	39.30	2	39.15	39.45	0	9,953	0.00%
2018/01/19	48	41.17	28	42.34	40.05	20	9,770	0.20%
2018/01/18	0	0.00	1	40.45	39.65	-1	8,844	-0.01%
2018/01/09	2	40.80	14.4	40.58	39.80	-12.4	8,309	-0.15%
2018/01/08	1	39.05	2	38.93	39.00	-1	8,051	-0.01%
2018/01/05	0	0.00	2	38.20	38.15	-2	7,944	-0.03%
2018/01/04	1	38.05	0	0.00	38.10	1	7,971	0.01%
2018/01/03	0	0.00	4	38.31	37.95	-4	7,908	-0.05%
2018/01/02	0	0.00	1	38.10	38.00	-1	7,859	-0.01%