至上 (8112)-元富-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－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
2024/12/03	2	66.60	0	0.00	66.30	2	2,939	0.07%
2024/12/02	0	0.00	1	64.30	67.50	-1	2,872	-0.03%
2024/11/28	0	62.45	0	0.00	62.10	0	2,686	0.00%
2024/11/27	0	64.65	0	0.00	63.50	0	2,642	0.00%
2024/11/20	0	0.00	3	63.30	63.20	-3	2,630	-0.11%
2024/11/19	0	0.00	5	63.20	63.70	-5	2,658	-0.19%
2024/11/15	0	0.00	0.5	62.97	64.00	-0.5	2,685	-0.02%
2024/11/14	0.5	63.47	3.4	62.94	62.70	-2.9	2,678	-0.11%
2024/11/13	0.2	63.60	1.2	63.72	63.60	-1	2,677	-0.04%
2024/11/11	10.3	63.63	1	64.00	63.60	9.3	2,710	0.34%
2024/11/08	3.9	65.02	0.1	65.79	64.50	3.8	2,690	0.14%
2024/11/07	1.8	65.63	0	0.00	65.40	1.8	2,678	0.07%
2024/11/05	0	67.20	0	0.00	66.80	0	2,731	0.00%
2024/11/04	0	0.00	0.2	67.60	67.60	-0.2	2,847	-0.01%
2024/11/01	0.2	66.30	0.3	67.25	67.50	-0.2	2,997	-0.01%
2024/10/29	1	66.50	0	0.00	66.60	1	3,123	0.03%
2024/10/28	0	67.50	0	0.00	67.30	0	3,167	0.00%
2024/10/25	0	0.00	1	67.60	67.80	-1	3,244	-0.03%
2024/10/24	0.1	67.90	0	0.00	67.50	0.1	3,315	0.00%
2024/10/23	0	0.00	2	68.80	68.60	-2	3,363	-0.06%
2024/10/21	0	68.50	0	0.00	68.50	0	3,455	0.00%
2024/10/15	2	68.80	0	0.00	69.10	2	3,730	0.05%
2024/10/09	0	0.00	2	68.90	67.80	-2	3,824	-0.05%
2024/10/08	2	68.30	0.2	68.00	68.80	1.9	3,820	0.05%
2024/10/04	0	0.00	0.3	67.35	65.90	-0.3	3,907	-0.01%
2024/10/01	0.5	65.97	2.2	65.62	67.20	-1.7	4,070	-0.04%
2024/09/26	1	66.40	0.2	67.40	66.40	0.8	4,645	0.02%
2024/09/25	0	0.00	1.9	66.92	66.40	-1.9	4,754	-0.04%
2024/09/24	1	65.40	0	0.00	65.70	1	5,094	0.02%
2024/09/20	0	0.00	1.3	66.32	65.50	-1.3	5,422	-0.02%
2024/09/19	1.5	65.38	0	0.00	65.70	1.5	5,475	0.03%
2024/09/18	4	65.25	5	65.60	65.00	-1	5,587	-0.02%
2024/09/13	5	65.90	0	0.00	65.50	5	5,688	0.09%
2024/09/12	1.2	65.41	0	0.00	65.30	1.2	5,819	0.02%
2024/09/11	10.8	66.07	5	66.50	65.30	5.8	5,867	0.10%
2024/09/06	2.8	68.03	0	0.00	68.40	2.8	5,951	0.05%
2024/09/05	0.6	70.47	0	0.00	69.40	0.6	6,084	0.01%
2024/09/04	12	70.58	1	71.70	70.80	11	6,269	0.18%
2024/09/02	8	75.20	0	0.00	74.20	8	6,754	0.12%
2024/08/30	1	75.30	0	0.00	75.00	1	6,930	0.01%
2024/08/20	1	74.30	4.4	75.06	74.20	-3.4	8,243	-0.04%
2024/08/19	1	74.50	72	74.64	74.80	-71	8,405	-0.84%
2024/08/14	0	0.00	1.1	74.99	75.80	-1.1	8,705	-0.01%
2024/08/13	1	74.60	0	0.00	74.50	1	8,808	0.01%
2024/08/07	1	75.30	3	73.90	75.00	-2	9,799	-0.02%
2024/08/05	0.1	71.10	1	71.00	71.00	-1	10,870	-0.01%
2024/07/30	0.3	75.40	0	0.00	77.20	0.3	11,983	0.00%
2024/07/29	2	78.00	21	79.00	77.00	-19	12,228	-0.16%
2024/07/26	0	0.00	1	79.10	79.30	-1	12,306	-0.01%
2024/07/22	0.4	78.80	74	78.46	79.00	-73.6	12,437	-0.59%
2024/07/19	1	80.60	0	0.00	80.30	1	12,433	0.01%
2024/07/16	1	83.20	0	0.00	82.80	1	12,537	0.01%
2024/07/15	5	82.52	27	82.80	82.90	-22	12,667	-0.17%
2024/07/12	0	0.00	3	82.60	82.70	-3	12,693	-0.02%
2024/07/11	0	0.00	0.5	82.00	82.00	-0.5	12,760	0.00%
2024/07/10	0	0.00	1	82.70	82.20	-1	12,953	-0.01%
2024/07/09	1.5	81.40	0.2	81.80	83.10	1.3	13,129	0.01%
2024/07/05	1	82.60	15.1	82.42	82.40	-14.1	13,653	-0.10%
2024/07/04	2	79.90	0	0.00	80.40	2	13,794	0.01%
2024/07/02	1.1	78.10	2	79.30	78.30	-0.9	14,442	-0.01%
2024/07/01	2	81.30	0	0.00	80.90	2	14,209	0.01%
2024/06/28	18.1	78.90	13	81.75	81.80	5.1	14,167	0.04%
2024/06/27	2.1	81.23	3	82.50	81.70	-0.9	13,864	-0.01%
2024/06/26	1	81.50	2	81.15	80.90	-1	13,765	-0.01%
2024/06/25	3.1	81.17	10	81.54	82.30	-6.9	13,706	-0.05%
2024/06/24	4	82.03	9	81.96	81.50	-5	13,689	-0.04%
2024/06/20	2	84.00	1	84.50	84.00	1	13,764	0.01%
2024/06/19	2	86.50	8	84.99	84.50	-6	14,124	-0.04%
2024/06/18	2	85.55	0	0.00	85.80	2	14,572	0.01%
2024/06/17	3	84.90	0	0.00	85.00	3	14,736	0.02%
2024/06/14	1	84.50	1	84.70	84.70	0	15,024	0.00%
2024/06/13	5	85.30	1	84.80	84.80	4	15,179	0.03%
2024/06/12	6	85.10	1	86.00	85.20	5	15,320	0.03%
2024/06/11	5	85.62	4.3	85.87	85.60	0.7	15,245	0.00%
2024/06/07	7.1	85.10	2	85.10	84.60	5.1	15,263	0.03%
2024/06/06	1	84.50	6	84.03	84.90	-5	15,510	-0.03%
2024/06/04	1	82.00	0	0.00	82.60	1	15,628	0.01%
2024/05/31	5.1	82.36	0	0.00	82.20	5.1	16,221	0.03%
2024/05/30	4	83.00	1.1	84.49	83.10	3	16,125	0.02%
2024/05/29	2	83.37	8	83.31	83.70	-6	16,056	-0.04%
2024/05/28	0	0.00	1	82.90	82.50	-1	15,853	-0.01%
2024/05/27	4	80.95	0	0.00	81.10	4	15,896	0.03%
2024/05/24	3	80.93	0	0.00	81.00	3	15,855	0.02%
2024/05/23	0	0.00	5	81.02	81.10	-5	15,841	-0.03%
2024/05/22	2	83.75	1.1	83.72	83.40	0.9	15,719	0.01%
2024/05/21	0	0.00	2	85.20	84.50	-2	15,663	-0.01%
2024/05/20	1	85.40	4	85.40	85.20	-3	15,613	-0.02%
2024/05/17	1.3	85.22	0	0.00	85.30	1.3	15,743	0.01%
2024/05/16	47	85.39	2	85.10	84.60	45	15,791	0.28%
2024/05/15	1	83.30	2	83.75	82.70	-1	15,634	-0.01%
2024/05/14	3	80.57	2	80.55	80.20	1	15,390	0.01%
2024/05/13	1	80.50	0.1	80.50	80.20	0.9	15,213	0.01%
2024/05/10	9.1	78.02	16	80.83	79.10	-6.9	14,908	-0.05%
2024/05/09	9.1	85.77	50	85.66	85.50	-40.9	14,073	-0.29%
2024/05/08	88	94.95	43.1	92.23	95.00	44.9	13,683	0.33%
2024/05/07	12	96.08	7	94.94	96.60	5	13,434	0.04%
2024/05/06	18	97.45	25.2	97.29	95.90	-7.2	13,192	-0.05%
2024/05/03	33.1	96.06	24	95.65	93.90	9.1	12,777	0.07%
2024/05/02	5	92.30	5.1	92.79	93.40	-0.1	12,360	0.00%
2024/04/30	6	87.98	4	88.53	88.20	2	12,058	0.02%
2024/04/29	3	87.83	3	87.77	87.80	0	11,962	0.00%
2024/04/25	3	84.63	6	84.90	84.00	-3	11,859	-0.03%
2024/04/24	4	85.20	8	85.11	85.10	-4	11,984	-0.03%
2024/04/19	1	79.20	16.2	81.15	81.90	-15.2	12,135	-0.13%
2024/04/18	2	84.30	2	84.20	83.20	0	11,973	0.00%
2024/04/17	1	84.60	3	84.50	84.00	-2	11,941	-0.02%
2024/04/16	0	0.00	2	83.35	82.90	-2	11,834	-0.02%
2024/04/15	0	0.00	3	84.30	85.90	-3	11,654	-0.03%
2024/04/12	4	85.95	8	87.86	86.60	-4	11,465	-0.03%
2024/04/11	6	85.10	2	84.00	85.20	4	11,171	0.04%
2024/04/10	2	83.59	2	83.75	82.10	0	10,944	0.00%
2024/04/09	28	82.26	14	81.41	83.50	14	10,705	0.13%
2024/04/08	12	76.93	18.2	78.04	78.50	-6.2	10,139	-0.06%
2024/04/03	0	74.90	0	0.00	74.80	0	9,939	0.00%
2024/04/02	0	0.00	3.3	74.92	74.80	-3.3	9,974	-0.03%
2024/04/01	4.5	72.87	5.1	73.57	73.60	-0.6	10,070	-0.01%
2024/03/29	1.5	73.04	5	72.98	72.80	-3.5	10,095	-0.03%
2024/03/28	0	0.00	1.3	74.63	74.00	-1.3	10,153	-0.01%
2024/03/27	9.2	73.29	8.4	74.30	74.00	0.8	10,307	0.01%
2024/03/26	3.6	73.35	3	73.53	73.70	0.6	10,381	0.01%
2024/03/25	4	75.70	2	75.90	75.40	2	10,358	0.02%
2024/03/22	20.1	75.20	12.3	75.90	75.60	7.8	10,620	0.07%
2024/03/21	22	74.65	24.9	75.07	77.00	-2.9	10,519	-0.03%
2024/03/20	8.2	72.35	0	0.00	71.70	8.2	10,233	0.08%
2024/03/19	3	72.83	5.1	72.37	72.10	-2.1	10,525	-0.02%
2024/03/18	1.3	70.10	3.5	69.35	70.10	-2.2	10,986	-0.02%
2024/03/15	3	67.80	0	0.00	68.10	3	11,822	0.03%
2024/03/14	0.5	67.58	7	67.80	67.40	-6.5	12,565	-0.05%
2024/03/13	8.3	69.16	63	68.46	68.40	-54.7	13,150	-0.42%
2024/03/12	64	70.73	2	70.20	69.60	62	12,989	0.48%
2024/03/11	21	68.76	55	68.07	68.60	-34	12,537	-0.27%
2024/03/08	55	68.17	7	66.96	66.80	48	12,335	0.39%
2024/03/07	4	67.95	1.2	68.05	67.50	2.8	12,051	0.02%
2024/03/06	5	66.42	7	66.90	66.90	-2	11,467	-0.02%
2024/03/05	6	65.48	3	65.33	64.40	3	11,470	0.03%
2024/03/04	1	64.90	3	64.07	64.00	-2	11,550	-0.02%
2024/02/29	1	62.40	3	62.83	62.40	-2	11,336	-0.02%
2024/02/27	0	0.00	0.2	61.60	61.70	-0.2	11,206	0.00%
2024/02/26	0	0.00	1	63.10	62.30	-1	11,166	-0.01%
2024/02/23	1	63.70	0	0.00	63.10	1	11,113	0.01%
2024/02/22	2	63.10	0	0.00	63.20	2	11,086	0.02%
2024/02/21	0	0.00	1	63.60	63.20	-1	11,063	-0.01%
2024/02/20	8	65.50	18	65.14	63.60	-10	11,038	-0.09%
2024/02/19	17	64.52	39	64.09	64.80	-22	10,812	-0.20%
2024/02/16	5.3	62.36	0	0.00	62.70	5.3	10,652	0.05%
2024/02/15	0	0.00	3	61.47	61.90	-3	10,601	-0.03%
2024/02/05	1	60.90	0	0.00	60.90	1	10,572	0.01%
2024/02/01	3	60.80	0	60.90	61.10	3	10,591	0.03%
2024/01/31	0	0.00	1	60.20	60.20	-1	10,583	-0.01%
2024/01/30	0	0.00	0.3	60.88	60.10	-0.3	10,621	0.00%
2024/01/29	1	61.00	0	0.00	60.90	1	10,612	0.01%
2024/01/26	0	60.80	1	60.10	60.30	-1	10,621	-0.01%
2024/01/25	0	61.00	0	0.00	60.20	0	10,653	0.00%
2024/01/24	3	61.63	3.1	61.90	61.30	-0.1	10,710	0.00%
2024/01/23	0	62.20	0	0.00	61.70	0	10,759	0.00%
2024/01/22	3	62.03	0	0.00	62.50	3	10,750	0.03%
2024/01/19	3	60.87	0	0.00	60.90	3	10,686	0.03%
2024/01/18	2.5	61.17	0	0.00	60.70	2.5	10,683	0.02%
2024/01/17	2	64.39	2	64.85	63.90	0	10,517	0.00%
2024/01/16	1.1	63.49	3.5	63.36	63.70	-2.5	10,256	-0.02%
2024/01/15	7.4	63.16	28	63.03	63.00	-20.6	10,200	-0.20%
2024/01/12	0	61.70	1	61.10	61.50	-1	10,128	-0.01%
2024/01/11	1.3	60.64	0	0.00	61.30	1.3	10,142	0.01%
2024/01/10	0	61.20	0	0.00	61.10	0	10,148	0.00%
2024/01/09	0.1	60.93	37	60.72	61.30	-36.9	10,148	-0.36%
2024/01/08	3.3	60.96	1	61.20	61.10	2.3	10,164	0.02%
2024/01/05	1.1	61.41	62	62.18	61.00	-60.9	10,189	-0.60%
2024/01/04	12	61.10	0	61.10	61.30	12	10,082	0.12%
2024/01/03	2.2	60.42	2	60.80	60.80	0.2	10,060	0.00%
2024/01/02	2	60.85	1	60.70	61.10	1	10,074	0.01%
2023/12/29	12	60.09	1	60.10	60.50	11	10,050	0.11%
2023/12/28	17	59.50	0	0.00	59.70	17	10,007	0.17%
2023/12/27	1	59.90	3	60.23	60.30	-2	10,084	-0.02%
2023/12/26	0	0.00	4	59.10	59.70	-4	9,984	-0.04%
2023/12/25	46	58.99	12	59.22	59.00	34	9,956	0.34%
2023/12/22	7	59.70	4	60.60	59.90	3	9,845	0.03%
2023/12/21	15	59.90	2	60.10	60.00	13	9,801	0.13%
2023/12/20	60	61.19	36	61.11	60.80	24	9,808	0.24%
2023/12/19	16	61.10	7.3	64.73	61.30	8.7	9,707	0.09%
2023/12/18	92	66.02	74	68.03	65.10	18	9,440	0.19%
2023/12/15	13	69.56	6.9	69.23	68.00	6.1	9,308	0.07%
2023/12/14	16	71.25	17	71.54	71.10	-1	9,309	-0.01%
2023/12/13	9	71.78	3	72.13	71.50	6	8,959	0.07%
2023/12/12	50	70.27	47	69.30	68.90	3	8,387	0.04%
2023/12/11	38.1	65.97	43	66.61	68.30	-5	7,654	-0.06%
2023/12/08	30	60.55	34	60.81	62.10	-4	6,960	-0.06%
2023/12/07	1	56.30	4.9	56.58	56.50	-3.9	6,457	-0.06%
2023/12/05	8	55.55	0	0.00	55.90	8	6,865	0.12%
2023/12/04	5	56.90	0	0.00	55.90	5	7,563	0.07%
2023/11/30	47	56.76	52.1	56.03	55.90	-5.1	8,432	-0.06%
2023/11/29	34	55.22	32	55.93	55.70	2	8,175	0.02%
2023/11/28	0.5	53.50	0	0.00	53.60	0.5	7,944	0.01%
2023/11/27	0	53.50	1	53.40	53.20	-1	8,023	-0.01%
2023/11/22	0	0.00	3	53.60	53.30	-3	8,151	-0.04%
2023/11/20	0	53.80	0	0.00	54.40	0	8,278	0.00%
2023/11/16	0	0.00	3	53.10	53.50	-3	8,289	-0.04%
2023/11/15	0	0.00	2	53.90	53.30	-2	8,305	-0.02%
2023/11/14	0.4	53.60	2	53.70	53.60	-1.6	8,334	-0.02%
2023/11/13	14	53.73	17	53.31	53.20	-3	8,409	-0.04%
2023/11/09	5	54.26	3	53.93	54.10	2	8,586	0.02%
2023/11/08	6	54.75	6	55.42	54.90	0	8,686	0.00%
2023/11/07	3	54.37	1	54.20	54.30	2	9,019	0.02%
2023/11/06	2	55.00	0	0.00	55.20	2	9,309	0.02%
2023/11/03	2	55.95	3	56.60	55.40	-1	9,327	-0.01%
2023/11/02	35	56.79	35	55.90	55.90	0	9,323	0.00%
2023/11/01	7	56.24	8	55.54	56.20	-1	9,300	-0.01%
2023/10/31	2	55.60	8	55.50	55.60	-6	9,213	-0.07%
2023/10/30	2	55.40	0	0.00	55.40	2	9,174	0.02%
2023/10/26	2	53.85	0	0.00	53.80	2	9,232	0.02%
2023/10/25	80	55.03	1	55.50	54.90	79	9,232	0.86%
2023/10/24	1	55.00	2	54.90	55.30	-1	9,315	-0.01%
2023/10/23	2	54.50	0	0.00	54.90	2	9,409	0.02%
2023/10/20	2	53.95	2	54.40	54.20	0	9,481	0.00%
2023/10/19	1	53.30	4	53.78	54.60	-3	9,479	-0.03%
2023/10/18	1	52.90	1	53.10	52.80	0	9,452	0.00%
2023/10/17	0	0.00	5	53.86	53.60	-5	9,445	-0.05%
2023/10/16	1	53.40	5	53.70	53.40	-4	9,528	-0.04%
2023/10/13	0	0.00	7	55.20	54.30	-7	9,581	-0.07%
2023/10/12	0	0.00	11	55.50	55.60	-11	9,622	-0.11%
2023/10/06	7	54.83	3.2	55.64	56.00	3.8	9,756	0.04%
2023/10/05	1	56.40	4	56.68	55.90	-3	9,667	-0.03%
2023/10/04	5	56.38	5.2	55.97	56.40	-0.2	9,596	0.00%
2023/10/03	11	56.42	29	56.28	56.10	-18	9,560	-0.19%
2023/10/02	7	55.34	2	54.80	55.30	5	9,442	0.05%
2023/09/28	0.8	55.00	4	54.98	55.10	-3.2	9,527	-0.03%
2023/09/27	6	54.75	5	54.82	55.00	1	9,598	0.01%
2023/09/26	10	55.07	17	55.60	54.60	-7	9,605	-0.07%
2023/09/25	12	55.53	3	55.10	55.30	9	9,481	0.09%
2023/09/22	4.5	53.33	3	53.60	54.40	1.5	9,348	0.02%
2023/09/21	5	54.02	6	53.95	53.80	-1	9,299	-0.01%
2023/09/20	34	55.22	16	54.14	54.10	18	9,202	0.20%
2023/09/19	24	55.60	28	55.00	54.80	-4	9,020	-0.04%
2023/09/18	16	54.64	22	54.60	54.40	-6	8,707	-0.07%
2023/09/15	23	54.21	6.4	54.11	54.10	16.6	8,549	0.19%
2023/09/14	22	53.70	20.4	53.83	53.20	1.6	8,319	0.02%
2023/09/13	59	52.67	64	52.72	52.70	-5	8,029	-0.06%
2023/09/12	6	51.08	18.2	51.82	51.80	-12.2	7,828	-0.16%
2023/09/11	3.4	50.49	11	50.69	50.60	-7.6	7,656	-0.10%
2023/09/08	10.7	51.29	46.1	51.68	51.10	-35.4	7,604	-0.47%
2023/09/07	101.6	52.64	87	50.85	50.40	14.6	7,266	0.20%	大買/
2023/09/06	70	52.87	280	53.73	55.20	-210	6,606	-3.18%	大賣/鉅額交易
2023/09/05	8	49.64	4	49.95	50.20	4	5,774	0.07%
2023/09/04	1	48.30	2	48.58	48.40	-1	5,700	-0.02%
2023/09/01	1	48.15	0	0.00	48.20	1	5,771	0.02%
2023/08/31	2	47.98	6	47.60	48.20	-4	5,764	-0.07%
2023/08/30	1	49.25	10	48.75	48.20	-9	5,726	-0.16%
2023/08/29	1	49.55	9	49.65	49.20	-8	5,728	-0.14%
2023/08/28	0	0.00	10	49.85	49.25	-10	5,701	-0.18%
2023/08/25	0.1	50.00	10	49.85	49.85	-9.9	5,664	-0.17%
2023/08/24	1	48.95	0.5	48.60	49.10	0.5	5,566	0.01%
2023/08/21	0	0.00	1	50.00	49.90	-1	5,409	-0.02%
2023/08/18	0	0.00	1	49.80	49.65	-1	5,364	-0.02%
2023/08/17	0	0.00	1	49.90	50.40	-1	5,300	-0.02%
2023/08/15	1	48.60	0	0.00	49.25	1	5,131	0.02%
2023/08/14	1	50.30	0.2	50.40	49.95	0.8	5,014	0.02%
2023/08/11	7	50.69	7	51.29	51.20	0	4,888	0.00%
2023/08/10	3	50.07	14	49.93	49.35	-11	4,537	-0.24%
2023/08/08	0	0.00	3	48.32	48.60	-3	4,182	-0.07%
2023/08/07	0	0.00	10	48.45	48.35	-10	4,176	-0.24%
2023/08/04	3	46.65	0	0.00	47.80	3	4,190	0.07%
2023/08/02	4	47.15	0	0.00	47.40	4	4,158	0.10%
2023/08/01	3	47.53	0	0.00	47.90	3	4,129	0.07%
2023/07/31	1	48.30	11	49.50	48.30	-10	4,092	-0.24%
2023/07/28	5	49.10	6	48.88	49.05	-1	4,033	-0.02%
2023/07/27	5	49.35	0	0.00	49.30	5	3,992	0.13%
2023/07/26	1	49.95	2	49.68	49.85	-1	3,900	-0.03%
2023/07/25	12	48.74	12	49.15	49.05	0	3,774	0.00%
2023/07/24	11	48.50	0	0.00	48.55	11	3,672	0.30%
2023/07/21	1	48.35	2	48.33	48.40	-1	3,631	-0.03%
2023/07/19	3	48.00	2	48.58	47.95	1	3,545	0.03%
2023/07/18	1	48.20	5	48.17	47.95	-4	3,462	-0.12%
2023/07/17	5	47.14	13	46.89	47.00	-8	3,335	-0.24%
2023/07/14	6	47.16	5	46.58	47.40	1	3,225	0.03%
2023/07/13	2	43.70	1	44.15	43.85	1	3,018	0.03%
2023/07/10	3.5	42.57	0	0.00	42.20	3.5	2,993	0.12%
2023/07/07	3	43.13	0	0.00	43.40	3	2,960	0.10%
2023/07/06	2	44.38	1	44.45	44.20	1	2,919	0.03%
2023/07/05	1	48.30	0.5	48.30	48.35	0.5	2,745	0.02%
2023/07/04	17	48.70	0	0.00	48.80	17	2,626	0.65%
2023/07/03	0	0.00	0.8	49.00	48.85	-0.8	2,570	-0.03%
2023/06/30	0	0.00	0.2	48.65	48.40	-0.2	2,544	-0.01%
2023/06/29	1	48.80	0.2	48.85	48.75	0.9	2,508	0.03%
2023/06/27	2.1	48.22	0	0.00	48.20	2.1	2,449	0.09%
2023/06/20	0	0.00	1.2	48.59	48.25	-1.2	2,405	-0.05%
2023/06/19	0	0.00	10	48.60	48.85	-10	2,418	-0.41%
2023/06/16	2.1	48.87	0	0.00	48.90	2.1	2,470	0.09%
2023/06/14	6	49.90	0	0.00	50.40	6	2,548	0.24%
2023/06/13	1.6	49.70	0	0.00	49.60	1.6	2,519	0.06%
2023/06/08	0	0.00	1.5	49.58	49.50	-1.5	2,633	-0.06%
2023/06/07	0	0.00	4	48.98	49.15	-4	2,732	-0.15%
2023/06/06	0.1	48.15	0	0.00	48.15	0.1	2,785	0.00%
2023/06/05	0	0.00	1	48.35	48.00	-1	2,788	-0.04%
2023/06/02	4	47.56	2	47.65	47.70	2	2,794	0.07%
2023/05/25	0	0.00	2	45.65	45.65	-2	3,232	-0.06%
2023/05/18	2	45.42	0	0.00	45.45	2	3,196	0.06%
2023/05/15	0	0.00	5	44.80	44.80	-5	3,096	-0.16%
2023/05/12	0.2	44.90	2	44.73	44.95	-1.8	3,079	-0.06%
2023/05/10	0	0.00	3	44.75	44.90	-3	3,077	-0.10%
2023/05/08	1	44.55	0	0.00	44.55	1	3,019	0.03%
2023/05/05	4	44.51	5	44.45	44.65	-1	3,018	-0.03%
2023/05/04	1	44.50	0	0.00	44.55	1	3,021	0.03%
2023/04/17	0	0.00	0	44.60	44.70	0	2,903	0.00%
2023/04/13	5	44.15	0	0.00	44.20	5	2,864	0.17%
2023/04/12	10	44.50	0	0.00	44.60	10	2,835	0.35%
2023/04/11	0	0.00	0	44.75	44.80	0	2,800	0.00%
2023/04/10	0.1	44.75	0	0.00	44.65	0.1	2,780	0.00%
2023/04/07	2	45.10	2	45.15	45.10	0	2,753	0.00%
2023/04/06	0.1	45.00	0	0.00	45.00	0.1	2,714	0.00%
2023/03/30	2	43.90	0	0.00	43.90	2	2,617	0.08%
2023/03/27	2	44.05	0	0.00	43.95	2	2,572	0.08%
2023/03/22	0	0.00	3	43.75	43.80	-3	2,522	-0.12%
2023/03/20	0	42.90	0	0.00	42.85	0	2,388	0.00%
2023/03/17	7	43.15	0	0.00	43.20	7	2,322	0.30%
2023/03/16	0	43.00	0	43.00	42.80	0	2,195	0.00%
2023/03/15	0	0.00	2	42.85	42.85	-2	2,171	-0.09%
2023/03/14	1	42.80	1.1	42.81	42.75	-0.1	2,080	0.00%
2023/03/13	10	42.00	0.3	42.96	42.95	9.7	1,994	0.49%
2023/03/10	16.1	42.59	5	42.65	42.60	11.1	1,881	0.59%
2023/03/09	0.1	42.25	3	42.67	42.20	-2.9	1,739	-0.17%
2023/03/07	0	0.00	1	40.75	41.00	-1	1,553	-0.06%
2023/03/06	8	41.27	2	41.25	41.45	6	1,494	0.40%
2023/03/03	8	42.47	9.2	42.59	42.75	-1.2	1,384	-0.09%
2023/03/02	10.2	41.03	32.1	41.37	41.35	-21.9	1,175	-1.86%
2023/02/21	0	0.00	2	38.30	38.60	-2	907	-0.22%
2023/02/20	3	38.10	0	0.00	38.25	3	905	0.33%
2023/02/17	0	0.00	0.2	37.85	37.85	-0.2	903	-0.02%
2023/02/08	5	37.39	0	0.00	37.45	5	968	0.52%
2023/02/07	1	38.20	0	0.00	38.25	1	921	0.11%
2023/02/03	0	0.00	1	38.00	38.30	-1	920	-0.11%
2023/02/02	0	37.95	1	37.80	38.10	-1	907	-0.11%
2023/01/31	4	37.45	3	37.70	37.30	1	885	0.11%
2023/01/30	0.1	37.55	0	0.00	37.60	0.1	869	0.01%
2023/01/12	1	36.90	0	0.00	36.90	1	866	0.12%
2023/01/10	0	0.00	1	37.20	37.10	-1	873	-0.11%
2023/01/09	1	37.05	0	0.00	37.15	1	874	0.11%
2023/01/05	1	36.85	8	36.99	36.85	-7	894	-0.78%
2023/01/04	0	0.00	1	36.20	36.20	-1	878	-0.11%
2022/12/23	0	0.00	10	35.55	36.05	-10	952	-1.05%
2022/12/21	5	35.45	1	35.60	35.50	4	996	0.40%
2022/12/19	0	0.00	1	35.75	35.90	-1	1,039	-0.10%
2022/12/16	6	36.00	0	0.00	35.85	6	1,044	0.57%
2022/12/13	0	0.00	14	36.75	36.40	-14	1,052	-1.33%
2022/12/12	0	0.00	2	36.45	36.40	-2	1,061	-0.19%
2022/12/09	1	36.70	1	36.65	36.65	0	1,092	0.00%
2022/12/07	2	36.40	0	0.00	36.40	2	1,132	0.18%
2022/11/16	1	36.90	0	0.00	36.80	1	1,230	0.08%
2022/11/11	1	36.45	1	36.45	36.40	0	1,248	0.00%
2022/11/08	0	35.60	0	0.00	35.60	0	1,247	0.00%
2022/10/26	1	32.60	0	0.00	32.80	1	1,352	0.07%
2022/10/21	2	33.30	1	33.20	33.05	1	1,383	0.07%
2022/10/20	0	0.00	1	33.05	33.95	-1	1,396	-0.07%
2022/10/18	1.4	33.02	0	0.00	33.60	1.4	1,405	0.10%
2022/10/17	0.3	32.55	0	0.00	33.05	0.3	1,421	0.02%
2022/10/12	1	33.80	0	0.00	33.55	1	1,497	0.07%
2022/10/11	0	0.00	25	33.70	33.75	-25	1,516	-1.65%
2022/10/07	1	34.50	0	0.00	34.45	1	1,556	0.06%
2022/09/28	2	33.40	0	0.00	33.05	2	1,970	0.10%
2022/09/27	2	33.90	0	0.00	34.10	2	1,978	0.10%
2022/09/26	1.3	34.17	0	0.00	34.05	1.3	1,989	0.07%
2022/09/22	0.1	35.55	0	0.00	35.60	0.1	2,045	0.00%
2022/09/21	0	36.15	0	0.00	36.00	0	2,039	0.00%
2022/09/20	2	36.08	0.2	36.30	36.35	1.8	2,026	0.09%
2022/09/14	1	37.10	0	0.00	37.00	1	2,084	0.05%
2022/09/13	0.3	37.00	0.1	37.35	36.85	0.2	2,080	0.01%
2022/09/08	0	0.00	1	36.20	36.15	-1	2,115	-0.05%
2022/09/07	1	35.90	0	0.00	35.65	1	2,111	0.05%
2022/09/06	1	36.60	25	36.45	36.45	-24	2,094	-1.15%
2022/09/02	1	37.00	0	0.00	37.00	1	2,101	0.05%
2022/08/29	0	0.00	1	37.95	37.85	-1	2,082	-0.05%
2022/08/24	0	0.00	1	38.10	38.10	-1	2,077	-0.05%
2022/08/03	0	36.95	0	0.00	36.95	0	2,122	0.00%
2022/08/02	2	37.33	0	0.00	37.30	2	2,144	0.09%
2022/08/01	0	0.00	1	37.10	37.80	-1	2,233	-0.04%
2022/07/28	1	37.05	0	0.00	37.05	1	2,239	0.04%
2022/07/27	1	36.60	0	0.00	36.95	1	2,241	0.04%
2022/07/22	0	0.00	1	37.25	37.30	-1	2,262	-0.04%
2022/07/21	2	36.80	2	37.00	37.00	0	2,288	0.00%
2022/07/18	0	0.00	1	34.45	34.70	-1	2,316	-0.04%
2022/07/15	1.1	33.90	0	0.00	34.05	1.1	2,305	0.05%
2022/07/14	0	0.00	8	34.23	34.45	-8	2,277	-0.35%
2022/07/13	2	38.70	2	38.30	38.70	0	2,180	0.00%
2022/07/12	6	38.86	0	0.00	37.80	6	2,130	0.28%
2022/07/11	3	39.18	0	0.00	39.20	3	2,083	0.14%
2022/07/08	5	41.28	0	0.00	40.90	5	2,032	0.25%
2022/07/07	10	39.55	2	40.20	40.05	8	2,004	0.40%
2022/07/01	7.1	40.20	10	40.93	39.90	-2.9	2,113	-0.14%
2022/06/30	4.1	41.90	0	0.00	42.05	4.1	2,074	0.20%
2022/06/23	2.1	43.05	0	0.00	43.05	2.1	2,219	0.09%
2022/06/22	0.1	43.75	0	0.00	43.55	0.1	2,255	0.00%
2022/06/20	5.1	44.01	0	0.00	43.95	5.1	2,590	0.20%
2022/06/14	5	47.00	0	0.00	47.00	5	2,845	0.18%
2022/06/07	0	0.00	3	48.50	48.50	-3	3,097	-0.10%
2022/06/02	2	48.18	0	0.00	48.20	2	3,288	0.06%
2022/06/01	1	48.10	0	0.00	48.25	1	3,443	0.03%
2022/05/23	66	48.12	10	47.95	48.05	56	3,889	1.44%
2022/05/18	0	0.00	1	47.60	47.90	-1	4,273	-0.02%
2022/05/12	1	46.10	1	46.75	46.25	0	5,997	0.00%
2022/05/10	0	0.00	0.2	46.80	47.20	-0.2	5,997	0.00%
2022/05/09	32	47.50	20	46.90	46.90	12	6,009	0.20%
2022/05/03	1	45.90	0	0.00	46.05	1	6,005	0.02%
2022/04/28	1	45.30	0	0.00	45.15	1	6,072	0.02%
2022/04/27	10.1	45.10	0	0.00	45.15	10.1	6,080	0.17%
2022/04/26	1	46.30	0	0.00	46.15	1	6,086	0.02%
2022/04/25	11.1	47.17	0	0.00	47.15	11.1	6,076	0.18%
2022/04/22	0	49.00	0	0.00	48.80	0	6,049	0.00%
2022/04/18	0	0.00	20	47.55	47.55	-20	6,145	-0.33%
2022/04/14	0	49.05	0	0.00	48.70	0	6,173	0.00%
2022/04/12	1.1	48.45	0	0.00	48.25	1.1	6,291	0.02%
2022/04/11	1	49.05	0	0.00	49.15	1	6,341	0.02%
2022/04/08	0	50.40	0	0.00	50.40	0	6,382	0.00%
2022/04/07	4	50.98	1	51.20	50.40	3	6,601	0.05%
2022/04/06	0	0.00	3	51.60	51.70	-3	6,758	-0.04%
2022/03/31	0	0.00	0.1	52.50	52.00	-0.1	6,928	0.00%
2022/03/25	1	51.10	0.1	51.40	51.20	0.9	6,894	0.01%
2022/03/23	1	51.30	8	51.11	51.40	-7	6,850	-0.10%
2022/03/22	0	52.70	0	0.00	53.30	0	6,536	0.00%
2022/03/21	0	0.00	1	52.60	52.50	-1	6,522	-0.02%
2022/03/17	0	51.30	0	0.00	51.30	0	6,452	0.00%
2022/03/16	1	51.20	0	0.00	50.60	1	6,501	0.02%
2022/03/15	0	0.00	1	51.90	51.10	-1	6,611	-0.02%
2022/03/09	0	0.00	5	51.30	51.40	-5	6,835	-0.07%
2022/03/08	0.5	49.96	0	0.00	49.85	0.5	6,797	0.01%
2022/03/07	3	52.17	5	52.80	51.70	-2	6,688	-0.03%
2022/03/03	1	54.40	5	54.92	54.30	-4	6,613	-0.06%
2022/03/02	0	0.00	15	53.50	53.70	-15	6,526	-0.23%
2022/03/01	0	0.00	1	53.50	53.70	-1	6,501	-0.02%
2022/02/25	0	0.00	1	53.00	53.10	-1	6,451	-0.02%
2022/02/24	1	52.50	0	0.00	52.70	1	6,381	0.02%
2022/02/23	1	53.10	0.2	53.00	53.30	0.8	6,349	0.01%
2022/02/22	2.2	52.38	0	0.00	52.30	2.2	6,318	0.03%
2022/02/18	3	53.13	1	53.10	53.60	2	6,091	0.03%
2022/02/17	50	55.81	51.9	55.45	53.90	-1.9	5,972	-0.03%
2022/02/16	32.9	54.08	13	54.21	54.70	19.9	4,980	0.40%
2022/02/15	1	50.50	1	50.90	50.70	0	4,395	0.00%
2022/02/14	1	49.45	0	0.00	49.65	1	4,292	0.02%
2022/02/11	0	0.00	0	49.75	49.50	0	4,274	0.00%
2022/02/10	0	49.55	0	0.00	49.50	0	4,270	0.00%
2022/02/09	1	49.20	1	49.65	49.65	0	4,255	0.00%
2022/02/07	0	48.85	2.1	49.04	49.15	-2.1	4,407	-0.05%
2022/01/26	0.1	47.95	0	0.00	48.30	0.1	4,439	0.00%
2022/01/25	1.5	48.17	0	0.00	47.80	1.5	4,468	0.03%
2022/01/21	1.2	49.46	0.1	49.90	49.15	1	4,479	0.02%
2022/01/20	0.1	49.50	0	0.00	50.00	0.1	4,462	0.00%
2022/01/19	0	0.00	0.7	50.10	49.75	-0.7	4,434	-0.02%
2022/01/18	5.5	50.58	0	50.30	50.70	5.4	4,407	0.12%
2022/01/17	0.3	49.73	0	0.00	50.00	0.3	4,376	0.01%
2022/01/13	0.1	49.82	0.1	50.21	49.70	0	4,374	0.00%
2022/01/12	0.1	49.75	0.2	49.71	50.00	-0.1	4,334	0.00%
2022/01/11	2.2	49.94	3	49.90	49.50	-0.8	4,320	-0.02%
2022/01/07	0	0.00	1	49.45	49.20	-1	4,263	-0.02%
2022/01/06	1	49.80	0	0.00	49.75	1	4,246	0.02%
2022/01/05	3.5	49.89	0.1	50.40	49.75	3.4	4,301	0.08%
2022/01/04	7	50.96	2.1	50.75	50.90	4.9	4,240	0.12%
2022/01/03	3	51.00	0.1	50.50	51.00	2.9	4,155	0.07%
2021/12/30	21.2	49.96	21.6	50.27	50.50	-0.4	4,067	-0.01%
2021/12/29	23.7	49.82	23.9	49.74	49.70	-0.3	3,845	-0.01%
2021/12/28	20.9	48.86	16.1	48.82	48.90	4.8	3,648	0.13%
2021/12/27	0.1	47.55	0	0.00	47.70	0.1	3,515	0.00%
2021/12/24	5	47.10	0	0.00	47.20	5	3,544	0.14%
2021/12/23	0	0.00	1.2	47.46	47.15	-1.2	3,542	-0.03%
2021/12/22	1.2	47.75	0.1	47.80	47.90	1.1	3,491	0.03%
2021/12/21	0.1	47.35	0	47.45	47.60	0.1	3,473	0.00%
2021/12/20	0	47.70	1.6	47.57	47.50	-1.5	3,481	-0.04%
2021/12/17	1.6	47.43	0	47.60	47.70	1.5	3,515	0.04%
2021/12/16	0	47.30	0	47.25	47.15	0	3,497	0.00%
2021/12/15	0	47.00	0	47.20	47.10	0	3,530	0.00%
2021/12/14	0	47.25	101.7	47.21	46.90	-101.7	3,557	-2.86%	大賣/鉅額交易
2021/12/13	100.7	47.95	0	0.00	47.95	100.7	3,473	2.90%
2021/12/10	1	47.00	8.7	47.24	47.20	-7.7	3,442	-0.22%
2021/12/09	2.3	47.53	0.8	47.63	47.65	1.5	3,461	0.04%
2021/12/08	6.2	47.28	1.4	47.23	47.00	4.8	3,405	0.14%
2021/12/07	0.4	46.85	3.2	46.79	46.80	-2.8	3,422	-0.08%
2021/12/06	0.2	44.93	0	0.00	44.90	0.2	3,209	0.01%
2021/12/03	0	0.00	2.5	44.72	44.65	-2.5	3,197	-0.08%
2021/12/02	1.5	44.75	0.1	44.70	44.35	1.4	3,229	0.04%
2021/12/01	0.1	44.80	0.7	44.79	44.95	-0.6	3,232	-0.02%
2021/11/30	0.7	44.64	0	44.55	45.00	0.7	3,218	0.02%
2021/11/29	2	43.31	0	0.00	43.90	2	3,149	0.06%
2021/11/26	2	44.00	3.7	44.31	43.95	-1.7	3,117	-0.05%
2021/11/25	1.7	44.60	0	0.00	44.50	1.7	3,109	0.05%
2021/11/23	0	0.00	0.6	44.55	44.15	-0.6	3,137	-0.02%
2021/11/22	0.6	44.65	0	0.00	44.60	0.6	3,145	0.02%
2021/11/19	0	0.00	0	44.40	44.00	0	3,103	0.00%
2021/11/18	2	44.33	1.3	44.43	44.35	0.7	3,088	0.02%
2021/11/17	0.3	44.25	0	0.00	44.30	0.3	3,100	0.01%
2021/11/16	0	0.00	1.8	44.39	44.20	-1.8	3,110	-0.06%
2021/11/15	0.8	44.60	0.7	44.59	44.60	0.1	3,107	0.00%
2021/11/12	0.7	44.48	0.4	44.50	44.45	0.4	3,129	0.01%
2021/11/11	0.4	44.05	0.6	44.39	44.20	-0.3	3,130	-0.01%
2021/11/10	0.6	43.72	0	0.00	44.20	0.6	3,148	0.02%
2021/11/09	0.7	43.60	0.3	43.61	43.60	0.4	3,176	0.01%
2021/11/08	0.3	43.37	1.3	43.48	43.30	-1	3,309	-0.03%
2021/11/05	1.7	43.03	3.3	43.06	43.40	-1.7	3,389	-0.05%
2021/11/04	4	43.40	8.3	43.33	43.10	-4.3	3,437	-0.12%
2021/11/03	7.8	44.86	1.5	44.94	45.10	6.3	3,330	0.19%
2021/11/02	1	44.65	1.1	44.47	43.80	-0.1	3,526	0.00%
2021/11/01	0.1	44.60	4.2	44.88	44.60	-4.1	3,687	-0.11%
2021/10/29	3.2	44.26	0.2	44.20	44.85	3	3,675	0.08%
2021/10/28	3.2	43.90	0	0.00	44.00	3.2	3,647	0.09%
2021/10/27	1	43.60	3	43.48	43.60	-2	3,669	-0.05%
2021/10/26	0.4	43.60	1	43.58	43.50	-0.6	3,735	-0.02%
2021/10/25	3.6	42.95	0.9	42.80	43.25	2.7	3,761	0.07%
2021/10/22	3.8	42.47	0	0.00	42.55	3.8	3,841	0.10%
2021/10/21	1	42.10	0	0.00	41.80	1	3,912	0.03%
2021/10/20	0	0.00	0	42.45	42.15	0	3,976	0.00%
2021/10/19	0	42.30	0	0.00	42.45	0	4,109	0.00%
2021/10/14	1	41.80	0	0.00	41.80	1	4,822	0.02%
2021/10/08	0	0.00	0	43.50	43.15	0	5,008	0.00%
2021/10/07	3.4	43.46	0	0.00	43.45	3.4	5,056	0.07%
2021/10/06	2.1	43.36	0	0.00	43.10	2.1	5,192	0.04%
2021/10/04	1.5	42.27	0	0.00	42.15	1.5	5,385	0.03%
2021/09/29	1	44.45	1	44.45	44.25	0	5,850	0.00%
2021/09/28	0	0.00	2	44.75	44.95	-2	6,001	-0.03%
2021/09/22	0	0.00	10.4	45.38	45.25	-10.4	6,027	-0.17%
2021/09/17	0.3	45.56	2	45.62	45.95	-1.7	5,996	-0.03%
2021/09/16	2	45.35	0.3	45.30	45.30	1.8	5,946	0.03%
2021/09/15	0.3	45.70	12.4	45.52	45.05	-12.1	5,931	-0.20%
2021/09/14	13.4	46.03	0	0.00	45.80	13.4	5,898	0.23%
2021/09/13	10	45.25	0	0.00	45.50	10	5,814	0.17%
2021/09/10	0	0.00	1	45.05	45.25	-1	5,733	-0.02%
2021/09/09	1	43.95	0	0.00	44.10	1	5,593	0.02%
2021/09/07	0	0.00	11	43.40	43.55	-11	5,598	-0.20%
2021/08/24	0	0.00	5	43.00	42.75	-5	5,672	-0.09%
2021/08/19	0.3	42.30	0	0.00	42.30	0.3	5,732	0.00%
2021/08/17	1	42.90	0	0.00	42.10	1	5,718	0.02%
2021/08/16	0.3	42.40	0	0.00	42.50	0.3	5,723	0.00%
2021/08/13	0.1	43.20	0	0.00	43.15	0.1	5,725	0.00%
2021/08/12	0	0.00	8.1	43.93	43.95	-8.1	5,711	-0.14%
2021/08/09	0.4	43.70	0	0.00	43.50	0.4	5,853	0.01%
2021/08/06	10	44.50	0	0.00	44.30	10	5,893	0.17%
2021/07/29	1	44.75	1	44.75	44.75	0	5,878	0.00%
2021/07/28	0	0.00	1	43.90	45.05	-1	5,903	-0.02%
2021/07/27	0	0.00	1	46.40	45.30	-1	5,960	-0.02%
2021/07/26	0	0.00	1	45.85	45.80	-1	5,963	-0.02%
2021/07/23	2.2	44.90	3	44.60	44.65	-0.8	5,942	-0.01%
2021/07/22	18	46.27	2	47.00	44.80	16	5,851	0.27%
2021/07/20	0	0.00	0.2	45.50	45.50	-0.2	5,456	0.00%
2021/07/19	0	0.00	11.3	46.26	46.45	-11.3	5,649	-0.20%
2021/07/16	0	0.00	5	45.06	45.25	-5	5,901	-0.08%
2021/07/15	0	0.00	1	44.05	44.40	-1	5,921	-0.02%
2021/07/14	1	44.10	0	0.00	44.20	1	6,041	0.02%
2021/07/13	0	0.00	1	44.90	44.30	-1	6,135	-0.02%
2021/07/12	0	0.00	1.3	43.63	44.30	-1.3	6,160	-0.02%
2021/07/09	1.2	42.78	1	42.85	43.30	0.2	6,113	0.00%
2021/07/07	5	43.20	1	43.40	43.50	4	6,245	0.06%
2021/07/06	6	43.75	7	43.06	42.65	-1	6,231	-0.02%
2021/07/05	5	41.67	4	41.90	42.15	1	6,150	0.02%
2021/07/01	0	0.00	10	40.00	39.75	-10	6,184	-0.16%
2021/06/30	10	40.30	0	40.25	40.25	10	6,207	0.16%
2021/06/22	0	39.45	0	0.00	39.30	0	6,316	0.00%
2021/06/18	0	0.00	1	39.85	40.00	-1	6,460	-0.02%
2021/06/17	1	39.50	0	0.00	39.60	1	6,504	0.02%
2021/06/11	0	0.00	1	40.00	39.80	-1	6,684	-0.01%
2021/06/07	0	0.00	3	39.20	40.00	-3	7,242	-0.04%
2021/05/26	0	0.00	2	39.15	39.15	-2	7,474	-0.03%
2021/05/24	0.3	38.45	0.1	38.35	38.40	0.2	7,519	0.00%
2021/05/21	0	0.00	1	38.25	38.40	-1	7,538	-0.01%
2021/05/20	1	38.40	0	0.00	37.80	1	7,617	0.01%
2021/05/19	12	37.33	0	0.00	38.10	12	7,637	0.16%
2021/05/12	1.1	39.23	0	0.00	37.80	1.1	7,256	0.02%
2021/05/11	3	40.27	1	41.50	40.45	2	7,117	0.03%
2021/05/10	4	42.01	0	0.00	42.80	4	7,054	0.06%
2021/05/06	0	0.00	0.1	41.95	41.70	-0.1	7,103	0.00%
2021/05/05	0	0.00	1	41.00	41.40	-1	7,117	-0.01%
2021/05/04	2	40.43	1	40.65	40.90	1	7,295	0.01%
2021/05/03	0	0.00	3	41.60	41.80	-3	7,214	-0.04%
2021/04/29	0.3	42.10	0	0.00	42.00	0.3	7,174	0.00%
2021/04/28	0	0.00	3	42.77	42.70	-3	7,152	-0.04%
2021/04/27	10	42.40	0	0.00	42.55	10	7,270	0.14%
2021/04/26	5.1	42.80	2	42.50	43.25	3.1	7,365	0.04%
2021/04/23	8	41.63	3	41.85	41.10	5	7,273	0.07%
2021/04/22	6	43.85	0	0.00	43.00	6	6,989	0.09%
2021/04/16	2	47.03	1	47.65	47.85	1	6,365	0.02%
2021/04/14	1	45.60	0	0.00	45.70	1	6,174	0.02%
2021/04/13	1	46.20	1.1	46.21	45.85	-0.1	6,082	0.00%
2021/04/09	1	46.20	2	46.13	46.35	-1	5,797	-0.02%
2021/04/07	1	44.40	9	43.83	44.50	-8	5,526	-0.14%
2021/04/06	0.1	43.20	0	0.00	43.10	0.1	5,414	0.00%
2021/04/01	0	0.00	3	42.75	42.85	-3	5,386	-0.06%
2021/03/25	4	41.85	0	0.00	41.90	4	5,375	0.07%
2021/03/24	1	41.75	0	0.00	41.85	1	5,406	0.02%
2021/03/23	3	42.22	6	42.10	42.15	-3	5,342	-0.06%
2021/03/22	7	42.63	0	0.00	42.65	7	5,350	0.13%
2021/03/18	0	0.00	0.1	42.65	42.65	-0.1	5,313	0.00%
2021/03/17	4	42.50	4	42.95	42.60	0	5,379	0.00%
2021/03/16	0	0.00	1	42.45	42.65	-1	5,455	-0.02%
2021/03/15	6	41.44	13	41.44	42.45	-7	5,319	-0.13%
2021/03/10	10	39.15	0	0.00	39.25	10	5,238	0.19%
2021/03/09	107.1	39.03	108	38.79	39.20	-0.9	5,255	-0.02%	大買/大賣/
2021/03/08	1	38.70	0	0.00	38.40	1	5,232	0.02%
2021/03/05	2	38.35	0	0.00	38.40	2	5,256	0.04%
2021/03/03	0	0.00	2	38.45	38.75	-2	5,361	-0.04%
2021/02/24	8	38.05	0	0.00	38.05	8	5,425	0.15%
2021/02/23	0	0.00	2	38.05	38.40	-2	5,377	-0.04%
2021/02/22	10	38.55	11	38.50	38.50	-1	5,335	-0.02%
2021/02/19	0	0.00	12	37.13	37.45	-12	5,240	-0.23%
2021/02/05	0	0.00	1	36.20	35.95	-1	5,154	-0.02%
2021/02/04	0	0.00	2	35.95	36.00	-2	5,172	-0.04%
2021/02/03	0	0.00	10	34.85	34.90	-10	5,093	-0.20%
2021/01/29	1	35.25	5	35.29	34.85	-4	5,020	-0.08%
2021/01/28	0	0.00	10	35.98	35.80	-10	4,927	-0.20%
2021/01/26	161	36.88	152	37.11	36.70	9	4,746	0.19%	大買/大賣/
2021/01/25	0	0.00	1	35.90	36.00	-1	4,509	-0.02%
2021/01/22	0	0.00	3	35.25	35.65	-3	4,485	-0.07%
2021/01/21	3	35.40	7	35.20	35.20	-4	4,457	-0.09%
2021/01/20	21	36.06	0	0.00	35.50	21	4,432	0.47%
2021/01/19	13	35.73	7	35.81	35.95	6	4,299	0.14%
2021/01/18	0	0.00	2	35.08	34.95	-2	4,172	-0.05%
2021/01/13	1	35.20	0	0.00	35.15	1	4,080	0.02%
2021/01/12	0	0.00	201	35.61	35.00	-201	4,043	-4.97%	大賣/鉅額交易
2021/01/11	201	35.00	0	0.00	35.20	201	3,938	5.10%	大買/鉅額交易
2021/01/08	1	34.55	0	0.00	34.70	1	3,852	0.03%
2021/01/06	1	34.00	0	0.00	33.85	1	3,748	0.03%
2021/01/04	0	0.00	5	34.45	34.45	-5	3,696	-0.14%
2020/12/29	0	0.00	1	34.40	34.50	-1	3,632	-0.03%
2020/12/22	0	0.00	2	34.15	33.95	-2	3,497	-0.06%
2020/12/16	0	0.00	1	34.85	34.95	-1	3,325	-0.03%
2020/12/14	1	34.85	0	0.00	34.90	1	3,128	0.03%
2020/12/11	10	34.85	7	34.35	34.60	3	3,089	0.10%
2020/12/10	0	0.00	50	34.35	34.80	-50	2,972	-1.68%
2020/12/09	200	34.10	150	34.37	34.40	50	2,798	1.79%	大買/大賣/
2020/12/08	0	0.00	3	33.72	33.75	-3	2,700	-0.11%
2020/12/04	0	0.00	3	33.50	33.40	-3	2,541	-0.12%
2020/12/03	5	33.10	0	0.00	32.90	5	2,397	0.21%
2020/12/02	1	33.10	0	0.00	33.15	1	2,326	0.04%
2020/11/30	1	32.70	0	0.00	32.60	1	2,168	0.05%
2020/11/27	0	0.00	2	32.15	32.35	-2	2,088	-0.10%
2020/11/26	0	0.00	5	32.44	32.40	-5	2,030	-0.25%
2020/11/25	1	31.70	20	31.75	31.60	-19	1,851	-1.03%
2020/11/23	1	31.40	1	31.35	31.35	0	1,739	0.00%
2020/11/18	0	0.00	4	31.00	31.00	-4	1,681	-0.24%
2020/11/10	0	0.00	2	30.25	30.10	-2	1,626	-0.12%
2020/11/09	2	30.23	0	0.00	30.30	2	1,626	0.12%
2020/11/05	0	0.00	11	30.35	30.35	-11	1,632	-0.67%
2020/11/04	0	0.00	0.2	30.40	30.35	-0.2	1,665	-0.01%
2020/10/30	0	0.00	1	30.50	30.30	-1	1,697	-0.06%
2020/10/28	1	30.25	1	30.35	30.20	0	1,647	0.00%
2020/10/23	0.2	29.60	0	0.00	29.55	0.2	1,564	0.01%
2020/10/22	0	0.00	1	29.55	29.65	-1	1,616	-0.06%
2020/10/21	1	29.40	0	0.00	29.40	1	1,634	0.06%
2020/10/20	1	29.40	0	0.00	29.45	1	1,716	0.06%
2020/10/19	1	29.45	0	0.00	29.45	1	1,725	0.06%
2020/10/16	3	29.65	0	0.00	29.50	3	1,734	0.17%
2020/10/13	1	29.80	0	0.00	29.90	1	1,778	0.06%
2020/10/08	3	29.60	4	29.55	29.55	-1	1,781	-0.06%
2020/09/28	1	29.20	0	0.00	29.30	1	2,069	0.05%
2020/09/21	1	29.55	0	0.00	29.50	1	2,272	0.04%
2020/08/31	0	0.00	2	29.75	29.80	-2	3,179	-0.06%
2020/08/20	1	29.20	0	0.00	29.25	1	3,487	0.03%
2020/08/14	2	30.23	0	0.00	30.30	2	3,672	0.05%
2020/08/13	2	30.30	2	30.10	30.10	0	3,691	0.00%
2020/08/11	0	0.00	2	30.15	30.25	-2	3,777	-0.05%
2020/08/07	5	30.25	5	30.30	30.40	0	3,907	0.00%
2020/07/17	1	29.90	1	30.15	29.85	0	5,203	0.00%
2020/07/16	3	30.00	0	0.00	30.00	3	5,373	0.06%
2020/07/14	0	0.00	2	30.05	30.05	-2	5,622	-0.04%
2020/07/13	2	30.30	0	0.00	30.30	2	5,814	0.03%
2020/07/10	11	30.27	0	0.00	30.20	11	5,923	0.19%
2020/07/09	20	30.90	2	30.80	30.85	18	6,006	0.30%
2020/07/06	0	0.00	5	31.02	30.75	-5	6,167	-0.08%
2020/07/03	0	0.00	4	30.45	30.80	-4	6,181	-0.06%
2020/06/30	1	29.65	0	0.00	29.75	1	6,173	0.02%
2020/06/24	1	29.80	4	29.85	29.80	-3	6,200	-0.05%
2020/06/22	1	29.90	0	0.00	30.00	1	6,242	0.02%
2020/06/18	0	0.00	6	29.38	29.45	-6	6,153	-0.10%
2020/06/15	1	30.15	0	0.00	29.70	1	6,208	0.02%
2020/06/12	2	29.80	0	0.00	29.85	2	6,229	0.03%
2020/06/09	2	30.65	1	30.60	30.65	1	6,386	0.02%
2020/06/08	8	31.39	0	0.00	30.95	8	6,409	0.12%
2020/06/05	4	30.76	2	31.35	31.35	2	6,387	0.03%
2020/06/04	2	30.25	0	0.00	30.20	2	6,262	0.03%
2020/06/01	3	29.90	0	0.00	29.95	3	6,431	0.05%
2020/05/29	2	29.65	0	0.00	29.50	2	6,410	0.03%
2020/05/27	2	29.88	0	0.00	29.85	2	6,349	0.03%
2020/05/26	4	29.91	0	0.00	29.80	4	6,333	0.06%
2020/05/25	5	29.77	0	0.00	29.95	5	6,292	0.08%
2020/05/22	4	29.95	0	0.00	29.65	4	6,272	0.06%
2020/05/21	2	30.53	0	0.00	30.35	2	6,136	0.03%
2020/05/20	1	30.30	0	0.00	30.65	1	6,054	0.02%
2020/05/13	2	32.40	15	32.40	32.40	-13	5,884	-0.22%
2020/05/12	0	0.00	1	32.35	32.80	-1	5,851	-0.02%
2020/05/11	1	32.35	7	32.10	32.25	-6	5,803	-0.10%
2020/05/08	8	32.14	0	0.00	31.90	8	5,762	0.14%
2020/05/07	1	32.50	2	32.45	32.45	-1	5,676	-0.02%
2020/05/05	3	32.80	0	0.00	32.65	3	5,648	0.05%
2020/05/04	0	0.00	4	32.95	32.80	-4	5,626	-0.07%
2020/04/30	20	33.84	30	33.56	33.70	-10	5,580	-0.18%
2020/04/29	0	0.00	13	34.08	34.20	-13	5,545	-0.23%
2020/04/28	32	33.25	13	33.65	34.10	19	5,516	0.34%
2020/04/27	4	32.09	0	0.00	32.30	4	5,336	0.07%
2020/04/24	11	31.85	121	31.88	31.85	-110	5,273	-2.09%	大賣/鉅額交易
2020/04/23	20	32.20	30	32.20	32.15	-10	5,168	-0.19%
2020/04/22	13	34.87	11	34.92	34.95	2	4,997	0.04%
2020/04/21	53	35.26	1	35.35	35.00	52	4,864	1.07%
2020/04/20	30	35.20	24	35.31	35.35	6	4,729	0.13%
2020/04/17	0	0.00	11	35.03	34.95	-11	4,768	-0.23%
2020/04/16	11	34.61	5	34.70	35.20	6	4,690	0.13%
2020/04/15	15	34.20	2	34.18	34.45	13	4,536	0.29%
2020/04/14	0	0.00	5	33.60	33.90	-5	4,471	-0.11%
2020/04/13	1	33.30	3	32.95	33.30	-2	4,367	-0.05%
2020/04/10	30	32.53	3	32.70	32.80	27	4,260	0.63%
2020/04/09	0	0.00	15	32.45	32.15	-15	4,234	-0.35%
2020/04/08	15	31.88	3	31.92	32.00	12	4,155	0.29%
2020/04/07	0	0.00	0.3	31.40	31.20	-0.3	4,046	-0.01%
2020/04/06	1	30.50	0	0.00	30.55	1	3,975	0.03%
2020/03/30	1.3	29.80	15	29.10	29.90	-13.7	3,840	-0.36%
2020/03/27	1	30.00	0	0.00	29.40	1	3,813	0.03%
2020/03/25	0	0.00	2	29.43	29.00	-2	3,727	-0.05%
2020/03/24	3	28.53	0	0.00	28.40	3	3,680	0.08%
2020/03/19	9	27.76	4	26.74	26.70	5	3,643	0.14%
2020/03/17	10	30.10	0	0.00	30.10	10	3,469	0.29%
2020/03/16	4	31.80	1	31.65	31.20	3	3,385	0.09%
2020/03/13	11	30.78	5	29.60	31.45	6	3,305	0.18%
2020/03/12	0	0.00	17	31.64	31.60	-17	3,172	-0.54%
2020/03/11	32	32.42	3	32.50	32.10	29	3,074	0.94%
2020/03/10	5	30.85	12	31.07	32.25	-7	3,001	-0.23%
2020/03/06	28	32.64	1	32.60	32.65	27	2,859	0.94%
2020/03/05	2	31.50	11	31.61	32.00	-9	2,628	-0.34%
2020/03/03	0	0.00	4	31.15	31.15	-4	2,569	-0.16%
2020/03/02	4	30.74	0	0.00	30.70	4	2,564	0.16%
2020/02/25	2	31.80	0	0.00	32.05	2	2,509	0.08%
2020/02/17	1	32.00	1	32.05	32.10	0	2,500	0.00%
2020/02/14	0	0.00	0.1	32.00	32.05	-0.1	2,553	0.00%
2020/02/13	0	0.00	1	31.75	31.50	-1	2,495	-0.04%
2020/02/12	2	31.55	0	0.00	31.55	2	2,467	0.08%
2020/02/11	0	0.00	0	31.20	31.05	0	2,449	0.00%
2020/02/06	0	0.00	5	31.80	31.70	-5	2,371	-0.21%
2020/02/05	2	31.93	20	31.55	31.80	-18	2,342	-0.77%
2020/02/04	20	31.98	1	32.10	31.80	19	2,303	0.83%
2020/02/03	1	32.15	0	0.00	32.05	1	2,265	0.04%
2020/01/30	1	30.20	0	0.00	30.65	1	2,032	0.05%
2020/01/17	2	32.38	0	0.00	32.30	2	1,916	0.10%
2020/01/16	0	0.00	1	31.80	32.20	-1	1,892	-0.05%
2020/01/15	1	32.10	1	31.95	31.80	0	1,854	0.00%
2020/01/14	0	0.00	6	32.00	32.30	-6	1,826	-0.33%
2020/01/13	2	32.05	3	32.47	32.05	-1	1,766	-0.06%
2020/01/10	2	31.63	0	0.00	31.75	2	1,607	0.12%
2020/01/09	2	31.30	0	0.00	31.15	2	1,515	0.13%
2020/01/08	4	31.31	0	0.00	31.15	4	1,452	0.28%
2020/01/03	1	30.40	1	30.70	30.55	0	1,354	0.00%
2019/12/24	0	0.00	1	30.05	30.05	-1	1,527	-0.07%
2019/12/19	0	0.00	2	30.35	30.10	-2	1,518	-0.13%
2019/11/14	2	30.13	0	0.00	29.80	2	1,508	0.13%
2019/10/24	0	0.00	1	29.70	29.80	-1	1,607	-0.06%
2019/10/08	0	0.00	4	29.60	29.60	-4	2,375	-0.17%
2019/10/02	0	0.00	1	29.75	29.80	-1	2,413	-0.04%
2019/09/24	0	0.00	2	29.30	29.10	-2	2,488	-0.08%
2019/09/11	1	29.35	0	0.00	29.15	1	2,509	0.04%
2019/09/04	2	28.75	0	0.00	28.75	2	2,495	0.08%
2019/09/03	1	28.80	0	0.00	28.70	1	2,523	0.04%
2019/08/15	4	28.28	0	0.00	28.25	4	2,618	0.15%
2019/08/14	0	0.00	1	28.20	28.45	-1	2,579	-0.04%
2019/08/12	1	27.85	0	0.00	27.70	1	2,534	0.04%
2019/08/06	5	27.10	0	0.00	27.10	5	2,544	0.20%
2019/07/30	0	0.00	0	27.85	27.70	0	2,575	0.00%
2019/07/26	5	28.40	0	0.00	28.40	5	2,555	0.20%
2019/07/25	2	28.10	1	27.70	28.15	1	2,537	0.04%
2019/07/24	6	27.89	2	28.18	27.85	4	2,508	0.16%
2019/07/23	5	28.40	0	0.00	28.35	5	2,458	0.20%
2019/07/19	1	31.90	0	0.00	31.90	1	2,284	0.04%
2019/07/17	0	0.00	7	32.15	32.20	-7	2,049	-0.34%
2019/07/16	1	32.50	0	0.00	32.35	1	1,984	0.05%
2019/07/12	0	0.00	2	33.00	33.00	-2	1,835	-0.11%
2019/07/11	0	0.00	1	32.95	32.90	-1	1,780	-0.06%
2019/07/09	3	32.00	0	0.00	32.15	3	1,710	0.18%
2019/07/08	0	0.00	1	31.95	31.85	-1	1,686	-0.06%
2019/07/05	1	32.30	0	0.00	32.35	1	1,841	0.05%
2019/07/03	0	0.00	2	32.00	32.05	-2	1,917	-0.10%
2019/06/19	0	0.00	1	31.35	31.30	-1	2,001	-0.05%
2019/06/11	1	30.70	1	30.30	30.70	0	2,241	0.00%
2019/06/05	20	31.45	1	31.50	31.25	19	2,312	0.82%
2019/06/04	0	0.00	2	31.35	31.35	-2	2,361	-0.08%
2019/05/29	1	31.00	0	0.00	30.80	1	2,366	0.04%
2019/05/14	1	28.90	0	0.00	29.75	1	2,401	0.04%
2019/05/03	0	0.00	5	31.05	31.00	-5	2,396	-0.21%
2019/04/30	0	0.00	1	30.75	30.80	-1	2,392	-0.04%
2019/04/29	1	31.00	0	0.00	30.80	1	2,402	0.04%
2019/04/17	5	31.50	0	0.00	31.55	5	2,414	0.21%
2019/04/16	0	0.00	2	31.15	31.40	-2	2,395	-0.08%
2019/04/15	2	31.40	0	0.00	31.35	2	2,359	0.08%
2019/04/12	5	31.70	0	0.00	31.60	5	2,334	0.21%
2019/04/11	0	0.00	3	31.85	32.00	-3	2,301	-0.13%
2019/03/29	1	31.10	0	0.00	31.40	1	1,894	0.05%
2019/03/22	2	30.70	0	0.00	30.65	2	1,773	0.11%
2019/03/20	2	30.40	0	0.00	30.45	2	1,717	0.12%
2019/03/13	0.1	29.70	0	0.00	29.50	0.1	1,496	0.01%
2019/03/08	0	0.00	1	29.10	29.10	-1	1,362	-0.07%
2019/03/07	1	29.85	0	0.00	29.85	1	1,325	0.08%
2019/02/25	0	0.00	4	30.15	30.20	-4	1,276	-0.31%
2019/02/22	1	29.60	0	0.00	29.75	1	1,244	0.08%
2019/02/12	4	29.88	0	0.00	29.80	4	1,298	0.31%
2019/02/11	1	29.75	0	0.00	29.90	1	1,305	0.08%
2019/01/25	0	0.00	1	29.00	29.05	-1	1,388	-0.07%
2019/01/18	1	28.70	0	0.00	28.85	1	1,462	0.07%
2019/01/14	1	28.50	0	0.00	28.15	1	1,605	0.06%
2019/01/08	2	27.70	0	0.00	27.60	2	1,594	0.13%
2018/12/28	0	0.00	1	27.10	27.05	-1	1,713	-0.06%
2018/12/26	0	0.00	4	27.15	27.10	-4	1,763	-0.23%
2018/12/06	0	0.00	2	29.25	28.85	-2	1,886	-0.11%
2018/12/03	4	30.35	0	0.00	30.30	4	2,006	0.20%
2018/11/27	0	0.00	2	29.30	29.50	-2	2,015	-0.10%
2018/11/16	6	29.33	0	0.00	29.30	6	2,127	0.28%
2018/11/15	2	29.50	0	0.00	29.20	2	2,169	0.09%
2018/11/12	0	0.00	1	29.10	29.10	-1	2,282	-0.04%
2018/11/08	0	0.00	2	28.80	28.80	-2	2,311	-0.09%
2018/11/05	0	0.00	1	28.25	28.80	-1	2,513	-0.04%
2018/11/02	2	27.78	3	28.07	28.25	-1	2,863	-0.03%
2018/10/25	0	0.00	3	25.45	25.45	-3	3,563	-0.08%
2018/10/24	1	27.05	0	0.00	26.40	1	3,555	0.03%
2018/10/16	2	28.35	0	0.00	28.30	2	3,752	0.05%
2018/10/12	2	27.78	0	0.00	28.20	2	3,901	0.05%
2018/10/11	0	0.00	2	27.25	27.20	-2	4,065	-0.05%
2018/10/08	0	0.00	5	29.60	29.65	-5	4,992	-0.10%
2018/09/25	1	30.05	0	0.00	30.05	1	5,569	0.02%
2018/09/19	0	0.00	48	30.17	30.10	-48	5,634	-0.85%
2018/09/13	2	28.95	0	0.00	29.20	2	5,676	0.04%
2018/09/12	0	0.00	36	29.07	29.20	-36	5,701	-0.63%
2018/09/11	2	28.85	0	0.00	29.20	2	5,744	0.03%
2018/09/10	1	29.00	0	0.00	28.75	1	5,834	0.02%
2018/09/07	8	30.20	0	0.00	29.80	8	5,964	0.13%
2018/09/06	2	30.28	1	30.25	30.25	1	5,992	0.02%
2018/09/04	1	31.05	1	31.15	31.20	0	6,185	0.00%
2018/08/29	1	31.40	0	0.00	31.40	1	6,362	0.02%
2018/08/28	0	0.00	0	31.35	31.30	0	6,421	0.00%
2018/08/27	31	30.31	0	0.00	30.70	31	6,407	0.48%
2018/08/24	1	30.50	85	30.13	30.10	-84	6,430	-1.31%
2018/08/22	0	0.00	14	30.70	30.55	-14	6,519	-0.21%
2018/08/21	12	30.83	0	0.00	30.85	12	6,556	0.18%
2018/08/20	7	30.57	8	30.21	30.05	-1	6,568	-0.02%
2018/08/17	1	30.95	22	30.95	30.85	-21	6,561	-0.32%
2018/08/13	2	32.10	1	32.00	31.85	1	6,799	0.01%
2018/08/10	0	0.00	20	32.60	32.85	-20	6,732	-0.30%
2018/08/09	1	32.20	0	0.00	32.25	1	6,717	0.01%
2018/08/07	10	35.00	2	34.90	35.25	8	6,099	0.13%
2018/08/06	10	35.25	1	35.35	35.25	9	6,028	0.15%
2018/08/02	1	34.75	0	0.00	34.75	1	6,118	0.02%
2018/08/01	1	34.80	0	0.00	35.05	1	6,234	0.02%
2018/07/31	2	34.33	0	0.00	34.55	2	6,215	0.03%
2018/07/27	2	34.60	0	0.00	34.50	2	6,171	0.03%
2018/07/26	1	34.85	0	0.00	34.65	1	6,149	0.02%
2018/07/24	3	34.52	0	0.00	34.55	3	6,137	0.05%
2018/07/23	1	34.15	1	34.35	34.15	0	6,120	0.00%
2018/07/20	4	34.98	0	0.00	34.70	4	6,010	0.07%
2018/07/19	2	35.20	0	0.00	35.20	2	5,960	0.03%
2018/07/18	2	36.45	0	0.00	35.50	2	5,928	0.03%
2018/07/17	2	37.48	1	37.00	36.60	1	5,762	0.02%
2018/07/16	3	36.07	2	35.40	36.60	1	5,339	0.02%
2018/07/13	3	34.40	1	34.65	34.55	2	4,786	0.04%
2018/07/10	2	34.05	0	0.00	34.25	2	4,786	0.04%
2018/07/09	0	0.00	4	34.13	33.85	-4	4,843	-0.08%
2018/07/06	29	33.95	29	34.38	34.20	0	4,826	0.00%
2018/07/05	7	34.80	9	34.51	34.10	-2	4,768	-0.04%
2018/07/04	8	34.19	0	0.00	34.35	8	4,750	0.17%
2018/07/03	3	34.35	0	0.00	33.80	3	4,754	0.06%
2018/06/28	1	33.85	0	0.00	33.80	1	4,792	0.02%
2018/06/15	21	34.85	20	34.75	34.45	1	5,246	0.02%
2018/06/14	0	0.00	1	34.50	34.55	-1	5,173	-0.02%
2018/06/13	10	34.55	10	34.40	34.45	0	5,513	0.00%
2018/06/12	5	33.80	1	33.95	34.05	4	5,732	0.07%
2018/06/06	10	33.55	0	0.00	33.40	10	6,089	0.16%
2018/05/30	0	0.00	15	32.60	33.05	-15	6,207	-0.24%
2018/05/29	1	33.00	0	0.00	32.75	1	6,144	0.02%
2018/05/25	0	0.00	20	33.66	33.30	-20	6,073	-0.33%
2018/05/24	16	33.60	4	33.95	33.50	12	6,061	0.20%
2018/05/22	1	34.15	0	0.00	34.30	1	6,002	0.02%
2018/05/21	0	0.00	4	34.15	34.15	-4	5,877	-0.07%
2018/05/17	2	33.85	0	0.00	33.70	2	5,793	0.03%
2018/05/15	2	33.08	0	0.00	33.00	2	5,915	0.03%
2018/05/14	0	0.00	6	33.44	33.50	-6	5,932	-0.10%
2018/05/11	6	33.90	2	33.55	33.70	4	5,881	0.07%
2018/05/10	10	33.68	10	33.88	33.55	0	5,847	0.00%
2018/05/09	2	32.98	9	32.97	33.00	-7	5,625	-0.12%
2018/05/08	6	32.43	0	0.00	32.15	6	5,456	0.11%
2018/04/30	1	31.80	0	0.00	31.85	1	5,336	0.02%
2018/04/26	0	0.00	5	31.10	30.95	-5	5,311	-0.09%
2018/04/24	1	31.30	0	0.00	31.40	1	5,305	0.02%
2018/04/18	0	0.00	2	32.05	31.70	-2	5,286	-0.04%
2018/04/13	5	32.65	0	0.00	31.95	5	5,233	0.10%
2018/04/12	5	32.65	1	32.70	32.65	4	5,350	0.07%
2018/04/11	0	0.00	7	32.70	32.55	-7	5,339	-0.13%
2018/04/10	0	0.00	5	33.05	32.40	-5	5,303	-0.09%
2018/04/09	0	0.00	12	32.20	32.15	-12	5,142	-0.23%
2018/03/31	15	31.94	0	0.00	31.95	15	5,059	0.30%
2018/03/30	2	31.90	5	32.10	31.90	-3	5,051	-0.06%
2018/03/28	5	31.75	3	32.03	31.75	2	5,058	0.04%
2018/03/26	0	0.00	30	31.90	31.70	-30	5,282	-0.57%
2018/03/23	0	0.00	7	30.75	31.75	-7	5,348	-0.13%
2018/03/22	61	31.78	3	31.90	31.30	58	5,213	1.11%
2018/03/21	64	31.92	0	0.00	31.80	64	5,155	1.24%
2018/03/20	29	31.43	54	31.54	31.80	-25	5,128	-0.49%
2018/03/19	62	31.74	95	31.60	31.45	-33	5,051	-0.65%
2018/03/16	171	31.00	270	31.16	31.30	-99	4,629	-2.14%	大買/大賣/
2018/03/15	128	30.53	164	30.76	30.70	-36	4,303	-0.84%	大買/大賣/
2018/03/14	84	30.36	20	30.80	30.30	64	4,206	1.52%
2018/03/13	69	29.92	40	29.92	30.35	29	4,003	0.72%
2018/03/12	42	29.34	10	29.60	29.35	32	3,788	0.84%
2018/03/09	110	29.12	0	0.00	29.25	110	3,769	2.92%	大買/鉅額交易
2018/03/08	10	28.95	0	0.00	29.00	10	3,778	0.26%
2018/03/07	10	28.95	0	0.00	28.75	10	3,778	0.26%
2018/03/06	0	0.00	10	28.45	28.45	-10	3,720	-0.27%
2018/02/21	0	0.00	3	26.52	26.55	-3	4,338	-0.07%
2018/02/09	1	24.70	0	0.00	25.05	1	4,411	0.02%
2018/02/08	0	0.00	1	25.75	25.60	-1	4,376	-0.02%
2018/02/07	2	26.15	0	0.00	26.15	2	4,319	0.05%
2018/02/06	0	0.00	2	27.80	27.45	-2	4,217	-0.05%
2018/01/31	0	0.00	2	28.35	28.40	-2	4,483	-0.04%
2018/01/23	2	28.85	0	0.00	28.75	2	5,197	0.04%
2018/01/22	1	28.90	0	0.00	28.85	1	5,289	0.02%
2018/01/18	0	0.00	2	29.05	29.05	-2	5,477	-0.04%
2018/01/17	0	0.00	1	29.05	28.90	-1	5,670	-0.02%
2018/01/12	0	0.00	1	28.50	28.55	-1	6,392	-0.02%
2018/01/10	2	28.10	3	28.05	28.15	-1	7,126	-0.01%
2018/01/08	5	28.04	4	28.20	28.05	1	7,961	0.01%
2018/01/05	1	30.20	0	0.00	30.05	1	7,849	0.01%
2018/01/03	1	30.15	0	0.00	30.15	1	8,070	0.01%