欣銓 (3264)-元富-新竹券商分點個股進出

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
54.5
漲跌
▲0.4
漲幅
+0.74%
成交量
2,195張
產業
上櫃半導體類股
964人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-新竹券商分點個股進出

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-新竹券商分點個股進出
元富-新竹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
2024/11/22	0	0.00	1	54.70	54.50	-1	3,449	-0.03%
2024/11/21	1	54.20	2	54.10	54.10	-1	3,442	-0.03%
2024/11/19	0	0.00	1	55.80	55.30	-1	3,500	-0.03%
2024/11/18	1	54.80	1	55.20	55.00	0	3,489	0.00%
2024/11/15	0	0.00	2	55.25	55.50	-2	3,490	-0.06%
2024/11/14	3	55.10	4	54.78	54.80	-1	3,511	-0.03%
2024/11/13	0	0.00	1	56.00	55.90	-1	3,507	-0.03%
2024/11/12	3	55.43	2	55.55	55.30	1	3,510	0.03%
2024/11/11	1	55.20	1	55.60	56.60	0	3,493	0.00%
2024/11/08	85	57.82	0	0.00	56.10	85	3,487	2.44%
2024/11/06	0	0.00	3	57.30	57.30	-3	3,439	-0.09%
2024/11/01	1	55.50	1	56.20	56.40	0	3,613	0.00%
2024/10/29	1	55.00	0	0.00	55.00	1	3,685	0.03%
2024/10/28	3	56.73	1	56.30	56.20	2	3,688	0.05%
2024/10/25	16	57.64	0	0.00	57.90	16	3,677	0.44%
2024/10/24	74	59.03	0	0.00	58.40	74	3,671	2.02%
2024/10/23	2	59.65	0	0.00	59.10	2	3,656	0.05%
2024/10/22	132	59.39	5	59.04	59.90	127	3,667	3.46%	大買/鉅額交易
2024/10/21	0	0.00	1	58.10	57.90	-1	3,648	-0.03%
2024/10/18	3	57.47	1	58.10	57.10	2	3,677	0.05%
2024/10/17	2	57.50	0	0.00	57.40	2	3,701	0.05%
2024/10/16	2	58.10	0	0.00	57.90	2	3,632	0.06%
2024/10/14	0	58.80	0	0.00	58.70	0	3,648	0.00%
2024/10/11	1	59.10	1	58.50	58.70	0	3,687	0.00%
2024/10/09	1	58.90	1	59.10	58.00	0	3,733	0.00%
2024/10/08	1	58.70	0	58.40	58.40	1	3,765	0.03%
2024/10/07	1	59.80	0	0.00	59.70	1	3,795	0.03%
2024/10/04	3	59.94	1	59.80	59.40	2	3,822	0.05%
2024/10/01	1	60.30	1	60.60	60.40	0	3,844	0.00%
2024/09/30	2	60.40	0	0.00	60.20	2	3,883	0.05%
2024/09/27	1	60.90	1	61.30	60.70	0	3,993	0.00%
2024/09/26	1	60.90	0	0.00	60.50	1	4,021	0.02%
2024/09/25	1	60.90	0	0.00	61.40	1	4,055	0.02%
2024/09/24	1	60.30	1	60.70	60.40	0	4,201	0.00%
2024/09/23	2	60.60	0	0.00	60.50	2	4,241	0.05%
2024/09/20	0	0.00	1	61.50	60.40	-1	4,326	-0.02%
2024/09/18	3	60.10	4	60.40	59.50	-1	4,272	-0.02%
2024/09/13	1	62.60	1	62.90	62.20	0	4,124	0.00%
2024/09/12	0	0.00	1	63.50	63.30	-1	4,069	-0.02%
2024/09/10	2	62.30	1	62.40	62.10	1	3,863	0.03%
2024/09/06	3	63.27	1	63.70	63.70	2	3,937	0.05%
2024/09/05	2	65.35	0	0.00	63.60	2	3,977	0.05%
2024/09/02	0	68.40	0	0.00	68.90	0	4,017	0.00%
2024/08/30	1	69.20	1	68.80	69.30	0	4,065	0.00%
2024/08/29	1	68.30	1	68.80	68.20	0	4,071	0.00%
2024/08/28	0	0.00	1	68.80	68.80	-1	4,102	-0.02%
2024/08/27	2	67.00	2	67.50	67.20	0	4,097	0.00%
2024/08/26	0	0.00	1	67.30	67.30	-1	4,066	-0.02%
2024/08/23	0	0.00	2	66.65	66.80	-2	4,030	-0.05%
2024/08/22	0	0.00	2	67.00	66.40	-2	4,059	-0.05%
2024/08/21	0	0.00	1	65.90	66.00	-1	4,022	-0.02%
2024/08/16	2	65.40	0	0.00	65.30	2	4,243	0.05%
2024/08/14	2	65.30	1	65.30	65.30	1	4,459	0.02%
2024/08/13	1	65.20	1	65.10	64.90	0	4,559	0.00%
2024/08/12	0	0.00	1	64.10	65.20	-1	4,584	-0.02%
2024/08/09	1	63.10	0	0.00	63.90	1	4,595	0.02%
2024/08/08	0	0.00	1	62.30	61.80	-1	4,588	-0.02%
2024/08/07	1	62.20	0	0.00	62.30	1	4,601	0.02%
2024/08/06	3	58.73	3	58.90	59.80	0	4,607	0.00%
2024/07/30	1	63.00	1	63.70	63.80	0	4,397	0.00%
2024/07/23	0	0.00	1	65.00	63.80	-1	4,623	-0.02%
2024/07/22	4	63.85	4	63.58	63.60	0	4,628	0.00%
2024/07/18	1	67.50	1	67.90	68.00	0	4,590	0.00%
2024/07/15	1	67.20	1	67.50	68.00	0	4,795	0.00%
2024/07/12	0	0.00	0.3	66.80	67.40	-0.3	4,807	-0.01%
2024/07/11	1	66.80	0	0.00	66.80	1	4,811	0.02%
2024/07/09	1	67.00	2	67.20	67.00	-1	4,822	-0.02%
2024/07/05	0	0.00	25	69.40	68.90	-25	4,815	-0.52%
2024/07/02	1	68.70	0	0.00	68.80	1	4,802	0.02%
2024/06/28	28.2	68.52	0	0.00	68.50	28.2	4,769	0.59%
2024/06/27	4	73.35	1	73.50	73.10	3	4,645	0.06%
2024/06/26	1	74.20	0	0.00	74.40	1	4,980	0.02%
2024/06/24	0	0.00	0.3	75.00	75.00	-0.3	5,297	0.00%
2024/06/21	0	0.00	2	76.10	76.00	-2	5,327	-0.04%
2024/06/20	2	76.30	4.1	77.05	76.50	-2.1	5,349	-0.04%
2024/06/18	0.2	75.60	0	0.00	75.20	0.2	5,536	0.00%
2024/06/13	0	0.00	1	76.30	75.50	-1	6,406	-0.02%
2024/06/11	0	75.70	0	0.00	75.20	0	6,398	0.00%
2024/06/05	1	75.30	1	76.40	75.00	0	6,519	0.00%
2024/06/04	0	0.00	1	74.60	75.80	-1	6,781	-0.01%
2024/05/31	0	0.00	1	73.80	72.60	-1	6,972	-0.01%
2024/05/28	0	0.00	1	74.20	73.90	-1	7,423	-0.01%
2024/05/24	0	0.00	9	71.89	72.60	-9	7,463	-0.12%
2024/05/23	4	71.73	2	72.20	71.10	2	7,526	0.03%
2024/05/22	8	72.48	0	0.00	72.50	8	7,488	0.11%
2024/05/17	1	73.00	0	0.00	71.60	1	7,295	0.01%
2024/05/14	1	72.60	0	0.00	72.20	1	7,397	0.01%
2024/05/09	1	71.70	273	71.84	71.70	-272	7,538	-3.61%	大賣/鉅額交易
2024/05/06	2	72.25	0	0.00	72.00	2	7,494	0.03%
2024/05/02	25	73.28	0	0.00	73.40	25	7,588	0.33%
2024/04/30	12	73.30	0.6	73.71	73.30	11.4	7,628	0.15%
2024/04/29	243.3	72.74	6.1	72.78	72.30	237.3	7,587	3.13%	大買/鉅額交易
2024/04/26	0	0.00	1	77.90	77.50	-1	7,457	-0.01%
2024/04/25	2	78.65	0	0.00	78.40	2	7,534	0.03%
2024/04/23	1	76.80	0	0.00	77.70	1	7,676	0.01%
2024/04/22	6	76.80	0	0.00	77.70	6	7,751	0.08%
2024/04/18	1	78.20	2	79.55	80.00	-1	7,630	-0.01%
2024/04/17	0.1	78.90	0	0.00	78.50	0.1	7,682	0.00%
2024/04/16	0	0.00	1	78.00	78.30	-1	7,749	-0.01%
2024/04/15	1	79.00	0	0.00	79.00	1	7,718	0.01%
2024/04/12	0.1	80.40	0	0.00	79.30	0.1	7,741	0.00%
2024/04/11	1	79.30	1	79.80	80.00	0	7,753	0.00%
2024/04/10	0.3	82.00	0	0.00	79.50	0.3	7,790	0.00%
2024/04/09	0.2	80.80	1	81.20	80.80	-0.8	7,710	-0.01%
2024/04/03	2	81.85	2	82.20	81.30	0	7,877	0.00%
2024/03/29	1	80.80	5	83.38	83.60	-4	7,995	-0.05%
2024/03/28	3	82.43	1	85.00	82.30	2	7,756	0.03%
2024/03/27	1	80.00	5	82.26	84.00	-4	7,619	-0.05%
2024/03/26	2	80.15	1	79.60	79.80	1	7,533	0.01%
2024/03/25	0	0.00	1	81.40	81.50	-1	7,534	-0.01%
2024/03/22	7	83.17	3	83.47	81.90	4	7,656	0.05%
2024/03/21	3	85.60	3	85.97	85.80	0	7,676	0.00%
2024/03/20	11	86.63	4.2	86.89	85.00	6.8	7,656	0.09%
2024/03/19	3	86.17	13.5	84.54	85.60	-10.5	7,407	-0.14%
2024/03/18	0.4	80.90	4	79.29	80.90	-3.6	7,155	-0.05%
2024/03/15	1	75.60	1	76.10	76.80	0	7,097	0.00%
2024/03/14	2.3	77.12	0	0.00	76.10	2.3	7,092	0.03%
2024/03/13	0	0.00	0.5	78.50	77.80	-0.5	7,099	-0.01%
2024/03/12	1	76.40	9	78.23	77.60	-8	7,120	-0.11%
2024/03/11	1.8	77.54	0	0.00	77.00	1.8	7,290	0.02%
2024/03/08	2	79.95	6.5	79.25	79.10	-4.5	7,393	-0.06%
2024/03/07	0	0.00	2	77.90	78.60	-2	7,435	-0.03%
2024/03/06	0	0.00	10	76.61	77.00	-10	7,346	-0.14%
2024/03/05	7	76.43	2	76.60	76.60	5	7,364	0.07%
2024/03/04	4	76.30	29	75.43	76.10	-25	7,230	-0.35%
2024/03/01	1	72.50	1	73.50	72.70	0	7,016	0.00%
2024/02/29	1	71.30	1	70.90	71.00	0	6,895	0.00%
2024/02/27	6	71.82	1	72.00	71.50	5	6,881	0.07%
2024/02/26	12	72.77	0	0.00	72.50	12	6,876	0.17%
2024/02/23	11	74.66	2	75.75	74.10	9	6,867	0.13%
2024/02/22	3	74.63	13	74.35	74.80	-10	6,855	-0.15%
2024/02/21	4	73.35	0	73.40	73.40	4	6,806	0.06%
2024/02/20	10	73.30	0	0.00	73.30	10	6,821	0.15%
2024/02/19	4	73.63	1	74.20	74.10	3	6,814	0.04%
2024/02/16	5	74.30	2	75.15	73.90	3	6,785	0.04%
2024/02/15	0	0.00	2	73.65	74.00	-2	6,735	-0.03%
2024/02/05	7	72.03	0.2	71.90	71.80	6.8	6,765	0.10%
2024/02/02	1	72.10	0	0.00	71.80	1	6,752	0.01%
2024/02/01	1	72.90	4	73.35	73.00	-3	6,716	-0.04%
2024/01/31	1	73.80	1	74.30	73.90	0	6,709	0.00%
2024/01/29	0	0.00	1	74.00	74.40	-1	6,865	-0.01%
2024/01/26	7	74.50	2	75.30	73.70	5	6,939	0.07%
2024/01/25	2	75.20	2	75.15	75.60	0	6,949	0.00%
2024/01/24	10	74.80	14	74.94	75.50	-4	6,955	-0.06%
2024/01/23	8	75.30	0	0.00	75.20	8	7,008	0.11%
2024/01/22	5	74.90	38	75.27	75.70	-33	6,986	-0.47%
2024/01/19	2	75.30	8	75.28	75.30	-6	7,183	-0.08%
2024/01/18	0	0.00	4	74.15	74.30	-4	7,100	-0.06%
2024/01/17	0	0.00	9	73.68	72.90	-9	7,019	-0.13%
2024/01/16	0	0.00	2	73.50	73.20	-2	6,960	-0.03%
2024/01/15	0	0.00	1	72.10	72.10	-1	6,909	-0.01%
2024/01/12	2	70.00	2.2	70.45	71.50	-0.2	6,964	0.00%
2024/01/11	4	70.93	0	0.00	70.60	4	6,927	0.06%
2024/01/10	41	71.00	0	0.00	71.80	41	6,867	0.60%
2024/01/09	3	71.10	0	0.00	71.00	3	6,789	0.04%
2024/01/08	4	71.53	4	71.40	71.20	0	6,765	0.00%
2024/01/04	5	72.32	2	72.50	72.80	3	6,733	0.04%
2024/01/03	8	72.45	2	72.50	72.40	6	6,664	0.09%
2024/01/02	7.1	73.15	0	0.00	73.30	7.1	6,628	0.11%
2023/12/29	5	73.40	0	0.00	74.00	5	6,534	0.08%
2023/12/28	3	74.10	0	0.00	73.90	3	6,491	0.05%
2023/12/27	3	74.60	0	0.00	74.60	3	6,507	0.05%
2023/12/25	1	73.40	0	0.00	72.90	1	6,440	0.02%
2023/12/22	2	74.20	2	74.55	75.20	0	6,332	0.00%
2023/12/21	1	74.70	5	74.62	74.70	-4	6,267	-0.06%
2023/12/19	0	0.00	15	76.71	76.80	-15	6,160	-0.24%
2023/12/18	1	78.00	3	78.97	78.50	-2	6,053	-0.03%
2023/12/15	16	81.74	33	82.22	81.00	-17	6,103	-0.28%
2023/12/14	22	82.17	10	81.90	82.00	12	6,079	0.20%
2023/12/13	3.2	80.75	40	80.83	80.40	-36.8	6,085	-0.60%
2023/12/12	5	80.72	19	79.70	80.60	-14	6,078	-0.23%
2023/12/11	0	0.00	3	78.93	78.60	-3	6,141	-0.05%
2023/12/08	0	0.00	3	78.90	77.90	-3	6,309	-0.05%
2023/12/06	50	78.95	14	79.28	79.80	36	6,603	0.55%
2023/12/05	8	77.20	7	78.00	76.40	1	6,492	0.02%
2023/12/04	2	78.15	32	77.45	77.50	-30	6,460	-0.46%
2023/12/01	23	73.28	13	72.24	74.40	10	6,201	0.16%
2023/11/30	10	71.08	3	71.43	70.40	7	6,133	0.11%
2023/11/29	5	70.28	2	70.20	70.40	3	6,106	0.05%
2023/11/28	0	0.00	10	69.13	69.60	-10	6,162	-0.16%
2023/11/27	0	0.00	8	68.85	68.70	-8	6,174	-0.13%
2023/11/24	2	69.90	1	69.90	69.30	1	6,227	0.02%
2023/11/22	0	0.00	4	70.28	70.20	-4	6,305	-0.06%
2023/11/21	0	0.00	21	68.99	68.90	-21	6,298	-0.33%
2023/11/17	0	0.00	1	69.30	69.30	-1	6,529	-0.02%
2023/11/14	0	0.00	2	69.00	68.70	-2	6,501	-0.03%
2023/11/13	1	69.20	2	68.80	69.10	-1	6,486	-0.02%
2023/11/09	1	67.10	1	67.20	67.10	0	6,408	0.00%
2023/11/07	0.1	68.00	11	67.20	67.80	-10.9	6,406	-0.17%
2023/11/06	6	67.21	0	0.00	67.90	6	6,390	0.09%
2023/11/03	10	66.40	4	66.38	66.90	6	6,306	0.10%
2023/11/02	1	65.20	0.3	65.40	66.00	0.7	6,288	0.01%
2023/10/31	0	0.00	1	64.90	65.00	-1	6,313	-0.02%
2023/10/27	0	0.00	1	66.20	64.00	-1	6,470	-0.02%
2023/10/23	50	65.10	31	64.20	64.20	19	6,867	0.28%
2023/10/20	7	63.53	3	64.23	65.00	4	6,837	0.06%
2023/10/19	0	0.00	19	62.50	63.30	-19	6,849	-0.28%
2023/10/17	2	62.60	0	0.00	62.40	2	7,098	0.03%
2023/10/16	0	62.10	0	0.00	62.30	0	7,341	0.00%
2023/10/13	20	62.70	0	0.00	63.10	20	7,398	0.27%
2023/10/12	1.2	61.97	160	61.64	62.40	-158.8	7,422	-2.14%	大賣/鉅額交易
2023/10/05	161	62.93	0	0.00	62.80	161	7,650	2.10%	大買/鉅額交易
2023/10/03	2	62.70	1	62.40	62.10	1	7,692	0.01%
2023/09/28	22	62.10	0	0.00	62.50	22	7,649	0.29%
2023/09/25	5	63.34	1	63.70	63.20	4	7,928	0.05%
2023/09/20	5	65.64	14	65.53	65.00	-9	8,003	-0.11%
2023/09/19	0	0.00	5	67.90	67.80	-5	7,885	-0.06%
2023/09/18	1	68.30	0	0.00	67.30	1	7,881	0.01%
2023/09/15	0	0.00	7	68.83	68.40	-7	7,932	-0.09%
2023/09/14	12	68.60	15	68.50	68.30	-3	8,033	-0.04%
2023/09/13	3	69.20	21	69.19	69.30	-18	8,128	-0.22%
2023/09/12	1	69.00	25.1	68.20	68.20	-24.1	8,139	-0.30%
2023/09/11	0	0.00	21	67.00	65.60	-21	8,096	-0.26%
2023/09/08	4	66.30	42.2	65.84	65.80	-38.2	8,040	-0.48%
2023/09/07	4	65.65	22	66.19	65.00	-18	8,038	-0.22%
2023/09/06	2.2	64.95	4	65.08	65.00	-1.8	7,993	-0.02%
2023/09/05	1	63.90	21.2	63.44	64.40	-20.2	7,953	-0.25%
2023/09/04	0	0.00	2	62.55	63.30	-2	7,886	-0.03%
2023/09/01	1	62.80	0	0.00	62.70	1	7,876	0.01%
2023/08/31	0	0.00	1	62.00	62.50	-1	7,809	-0.01%
2023/08/30	0	0.00	2	62.00	62.00	-2	7,806	-0.03%
2023/08/29	3	61.23	0	0.00	61.50	3	7,807	0.04%
2023/08/28	6	61.30	22	62.25	61.10	-16	7,794	-0.21%
2023/08/25	5	61.36	0	0.00	61.50	5	7,717	0.06%
2023/08/24	12	61.71	3	61.87	61.40	9	7,713	0.12%
2023/08/23	0	0.00	3	59.70	60.90	-3	7,717	-0.04%
2023/08/21	0	0.00	15	58.13	58.60	-15	7,815	-0.19%
2023/08/18	12	58.69	0	0.00	58.20	12	7,805	0.15%
2023/08/15	40	58.00	0	0.00	58.40	40	7,789	0.51%
2023/08/14	1	57.70	0	0.00	57.30	1	7,782	0.01%
2023/08/11	3	58.80	0	0.00	58.80	3	7,709	0.04%
2023/08/10	3	59.33	0	0.00	59.50	3	7,662	0.04%
2023/08/08	1	60.60	0	0.00	60.80	1	7,593	0.01%
2023/08/07	0	0.00	1	61.60	61.70	-1	7,542	-0.01%
2023/08/04	5	60.36	0	0.00	60.80	5	7,438	0.07%
2023/08/02	1	60.00	24	60.80	60.40	-23	7,414	-0.31%
2023/08/01	9	60.62	1	60.10	60.70	8	7,291	0.11%
2023/07/31	51.5	64.99	11	64.04	61.70	40.5	7,170	0.56%
2023/07/28	5	64.30	4	63.40	64.10	1	6,834	0.01%
2023/07/27	7	60.77	7	60.60	61.50	0	6,461	0.00%
2023/07/26	5	61.62	0	0.00	61.40	5	6,392	0.08%
2023/07/25	9	61.89	0	0.00	62.40	9	6,388	0.14%
2023/07/24	8	61.73	8	61.56	61.80	0	6,360	0.00%
2023/07/21	3	62.37	0	0.00	63.30	3	6,277	0.05%
2023/07/20	13	63.10	5	62.60	63.90	8	6,173	0.13%
2023/07/19	9	64.26	8.1	63.84	63.50	0.9	6,018	0.02%
2023/07/18	1	62.70	4	62.73	63.00	-3	5,804	-0.05%
2023/07/17	3	61.57	0	0.00	62.30	3	5,787	0.05%
2023/07/13	2	61.50	1	62.30	62.00	1	5,679	0.02%
2023/07/11	0	0.00	3	61.00	61.40	-3	5,602	-0.05%
2023/07/10	1	60.10	0	0.00	60.90	1	5,564	0.02%
2023/07/07	1	60.40	3	60.80	60.40	-2	5,564	-0.04%
2023/07/06	2	61.50	50	61.00	61.00	-48	5,565	-0.86%
2023/07/05	3	63.00	0	0.00	62.40	3	5,534	0.05%
2023/07/04	1	62.60	18	62.07	62.90	-17	5,450	-0.31%
2023/06/29	0	0.00	1	60.10	60.30	-1	5,241	-0.02%
2023/06/28	42	61.88	1	61.30	61.10	41	5,207	0.79%
2023/06/27	0	0.00	9	60.60	60.40	-9	5,197	-0.17%
2023/06/21	0	0.00	10	60.35	60.20	-10	5,152	-0.19%
2023/06/20	5	62.70	1	63.10	61.70	4	5,035	0.08%
2023/06/19	5	65.10	44	65.88	65.50	-39	4,856	-0.80%
2023/06/16	21	64.76	2	64.30	64.00	19	4,636	0.41%
2023/06/15	51	62.63	1	62.20	63.90	50	4,478	1.12%
2023/06/14	61	61.40	22	60.85	61.40	39	4,336	0.90%
2023/06/12	2	59.20	0	0.00	59.30	2	4,532	0.04%
2023/06/09	20	60.20	4	59.93	60.20	16	4,588	0.35%
2023/06/08	20	59.40	1	59.10	59.40	19	4,606	0.41%
2023/06/07	0	0.00	7	59.16	59.10	-7	4,715	-0.15%
2023/06/01	0	0.00	10	57.70	58.10	-10	5,147	-0.19%
2023/05/29	1	57.90	1	58.30	58.40	0	5,167	0.00%
2023/05/26	1	57.40	0	56.40	57.40	1	5,104	0.02%
2023/05/24	1	54.40	0	0.00	54.80	1	4,916	0.02%
2023/05/19	1	53.90	51	54.15	54.50	-50	5,006	-1.00%
2023/04/28	1	53.80	0	0.00	54.00	1	5,670	0.02%
2023/04/21	1	55.60	0	0.00	54.60	1	5,579	0.02%
2023/04/20	0	0.00	2	56.00	55.80	-2	5,528	-0.04%
2023/04/19	5	56.56	6	56.90	56.50	-1	5,485	-0.02%
2023/04/18	1	57.30	0	0.00	57.20	1	5,428	0.02%
2023/04/14	0	0.00	10	57.20	57.40	-10	5,383	-0.19%
2023/04/12	0	0.00	15	58.40	58.40	-15	5,311	-0.28%
2023/04/10	1	57.50	0	0.00	57.40	1	5,226	0.02%
2023/04/07	17	58.00	2	58.10	58.00	15	5,191	0.29%
2023/04/06	1	57.90	1	58.30	58.30	0	5,139	0.00%
2023/03/31	1	57.70	1	58.10	57.50	0	5,082	0.00%
2023/03/30	0	0.00	1	56.80	57.40	-1	5,037	-0.02%
2023/03/29	3	55.87	0	0.00	56.00	3	5,003	0.06%
2023/03/28	1	56.00	48	56.12	56.10	-47	4,986	-0.94%
2023/03/27	0	0.00	10	57.40	56.70	-10	4,901	-0.20%
2023/03/24	0	0.00	2	58.30	58.00	-2	4,809	-0.04%
2023/03/23	0	0.00	20	57.30	58.40	-20	4,764	-0.42%
2023/03/22	0	0.00	2	58.10	57.70	-2	4,696	-0.04%
2023/03/21	10	57.50	0.1	58.00	58.00	9.9	4,642	0.21%
2023/03/20	20	58.30	0	0.00	57.60	20	4,600	0.43%
2023/03/15	25.1	58.42	0	0.00	58.50	25.1	4,213	0.60%
2023/03/13	0	0.00	1	57.50	57.40	-1	3,957	-0.03%
2023/03/10	6	57.27	0	0.00	56.50	6	3,845	0.16%
2023/03/09	1	59.00	1	59.00	59.40	0	3,717	0.00%
2023/03/08	21	58.99	2	60.00	59.60	19	3,611	0.53%
2023/03/07	23	57.70	1	59.00	58.90	22	3,442	0.64%
2023/03/06	1	56.90	0	0.00	56.90	1	3,315	0.03%
2023/03/03	6	56.20	5	56.30	56.40	1	3,276	0.03%
2023/03/02	0	0.00	1	54.80	54.90	-1	3,274	-0.03%
2023/03/01	1	54.50	1	55.10	55.10	0	3,282	0.00%
2023/02/24	0	0.00	1	55.70	56.10	-1	3,275	-0.03%
2023/02/23	2	55.65	2	56.00	56.10	0	3,201	0.00%
2023/02/22	0	0.00	1	54.50	54.80	-1	3,171	-0.03%
2023/02/21	1.5	54.47	0	0.00	54.40	1.5	3,187	0.05%
2023/02/20	0	0.00	1	54.80	54.80	-1	3,236	-0.03%
2023/02/16	2.5	54.20	0	0.00	54.30	2.5	3,295	0.08%
2023/02/08	1	55.80	2	56.50	56.10	-1	3,639	-0.03%
2023/02/02	0	0.00	3	54.70	54.70	-3	3,735	-0.08%
2023/02/01	1	53.70	0	0.00	53.90	1	3,795	0.03%
2023/01/31	1	52.70	0	0.00	52.70	1	3,740	0.03%
2023/01/30	2	52.90	3	52.60	53.00	-1	3,744	-0.03%
2023/01/09	0	0.00	2	51.00	50.90	-2	3,945	-0.05%
2023/01/03	0.5	49.75	0	0.00	49.60	0.5	4,062	0.01%
2022/12/29	0.5	48.60	0	0.00	48.30	0.5	4,076	0.01%
2022/12/28	1	48.20	0	0.00	48.20	1	4,116	0.02%
2022/12/22	0	0.00	1	50.70	50.30	-1	4,214	-0.02%
2022/12/21	0	0.00	1	50.00	49.90	-1	4,223	-0.02%
2022/12/20	1	48.30	0	0.00	48.20	1	4,195	0.02%
2022/12/16	0	0.00	2	50.60	50.70	-2	4,206	-0.05%
2022/12/14	0	0.00	10	50.30	50.60	-10	4,232	-0.24%
2022/12/12	0	0.00	0	50.00	49.90	0	4,281	0.00%
2022/12/07	0	0.00	3	50.00	50.10	-3	4,324	-0.07%
2022/12/06	0	0.00	1	51.40	50.60	-1	4,321	-0.02%
2022/12/05	0	0.00	1	52.00	52.10	-1	4,321	-0.02%
2022/12/02	0	0.00	1	50.50	51.00	-1	4,380	-0.02%
2022/12/01	1	50.40	2	50.50	50.30	-1	4,376	-0.02%
2022/11/30	2	49.98	0	0.00	49.80	2	4,355	0.05%
2022/11/28	0	0.00	1	50.90	49.65	-1	4,372	-0.02%
2022/11/24	1	49.20	1	48.85	49.25	0	4,259	0.00%
2022/11/23	2	50.10	0	0.00	50.10	2	4,175	0.05%
2022/11/22	2	49.80	2	49.58	50.10	0	4,174	0.00%
2022/11/18	1	50.50	0	0.00	50.10	1	4,186	0.02%
2022/11/16	0	0.00	3	49.68	50.00	-3	4,132	-0.07%
2022/11/15	1	48.80	0	0.00	48.90	1	4,093	0.02%
2022/11/14	3	48.62	5	48.66	48.70	-2	4,045	-0.05%
2022/11/11	17	47.87	17	48.57	48.35	0	3,975	0.00%
2022/11/10	2	46.45	3	46.67	46.75	-1	3,816	-0.03%
2022/11/09	1	46.10	7	46.06	46.15	-6	3,794	-0.16%
2022/11/08	0	0.00	1	45.50	45.30	-1	3,716	-0.03%
2022/11/07	0	0.00	1	45.05	44.85	-1	3,619	-0.03%
2022/11/04	1	44.30	1	44.35	44.65	0	3,607	0.00%
2022/11/03	1	43.45	1	43.85	44.00	0	3,581	0.00%
2022/11/02	9	44.11	2	44.05	43.85	7	3,611	0.19%
2022/11/01	8	44.06	6	43.51	43.95	2	3,661	0.05%
2022/10/31	3	41.90	0	0.00	41.85	3	3,563	0.08%
2022/10/28	2	43.08	1	41.90	41.65	1	3,615	0.03%
2022/10/27	2	40.35	2	40.58	40.60	0	3,500	0.00%
2022/10/26	1	39.90	1	39.70	39.70	0	3,520	0.00%
2022/10/25	0	0.00	1	40.45	39.75	-1	3,551	-0.03%
2022/10/24	1	40.10	0	0.00	39.70	1	3,576	0.03%
2022/10/21	0	0.00	1	38.75	38.70	-1	3,586	-0.03%
2022/10/20	1	38.70	1	38.50	38.85	0	3,572	0.00%
2022/10/14	1	39.85	0	0.00	40.70	1	3,541	0.03%
2022/10/11	2	42.03	3	41.32	41.00	-1	3,652	-0.03%
2022/10/07	1	44.25	0	0.00	44.25	1	3,672	0.03%
2022/10/03	0	0.00	1	42.30	42.50	-1	3,799	-0.03%
2022/09/30	0	0.00	1	41.25	41.80	-1	3,847	-0.03%
2022/09/29	0	0.00	1	40.55	40.90	-1	3,860	-0.03%
2022/09/28	0	0.00	1	40.05	39.40	-1	3,851	-0.03%
2022/09/27	0	0.00	2	40.48	41.40	-2	3,850	-0.05%
2022/09/26	0	0.00	6	41.17	40.65	-6	3,860	-0.16%
2022/09/21	0	0.00	1	43.15	43.20	-1	3,920	-0.03%
2022/09/15	1	47.00	2	45.95	46.10	-1	4,002	-0.02%
2022/09/14	2	46.20	2	46.58	46.80	0	4,046	0.00%
2022/09/13	1	46.75	90	46.67	46.70	-89	4,061	-2.19%
2022/09/12	94	46.84	2	46.70	46.65	92	4,086	2.25%
2022/09/07	0	0.00	1	42.65	42.65	-1	4,050	-0.02%
2022/09/02	1	45.55	1	45.85	45.60	0	4,154	0.00%
2022/09/01	1	45.90	3	45.58	45.40	-2	4,189	-0.05%
2022/08/31	2	45.80	2	45.75	45.80	0	4,218	0.00%
2022/08/29	1	44.90	0	0.00	44.80	1	4,249	0.02%
2022/08/26	3	46.18	1	45.75	45.55	2	4,283	0.05%
2022/08/24	1	45.05	1	44.60	44.50	0	4,566	0.00%
2022/08/23	0	0.00	1	44.49	44.50	-1	4,650	-0.02%
2022/08/19	0	0.00	145	45.81	45.70	-145	4,610	-3.15%	大賣/鉅額交易
2022/08/17	0	0.00	1	46.00	45.85	-1	4,553	-0.02%
2022/08/16	0	0.00	1	45.55	45.60	-1	4,514	-0.02%
2022/08/15	147	44.92	0	0.00	44.95	147	4,458	3.30%	大買/鉅額交易
2022/08/09	1	43.10	1	42.85	43.50	0	4,269	0.00%
2022/08/08	0	0.00	5	42.75	43.50	-5	4,212	-0.12%
2022/08/05	1	41.50	5	41.83	41.50	-4	4,074	-0.10%
2022/08/04	5	41.12	0	0.00	41.00	5	4,032	0.12%
2022/08/01	5	41.60	0	0.00	41.20	5	3,837	0.13%
2022/07/25	0	0.00	1	39.70	39.65	-1	3,564	-0.03%
2022/07/21	0	0.00	10	40.35	40.45	-10	3,515	-0.28%
2022/07/19	0	0.00	1	38.25	38.60	-1	3,402	-0.03%
2022/07/18	1	38.65	0	0.00	38.70	1	3,375	0.03%
2022/07/13	1	36.00	0	0.00	35.75	1	3,171	0.03%
2022/07/07	1	34.10	1	34.40	34.50	0	2,966	0.00%
2022/07/04	1	34.60	1	34.95	34.55	0	2,940	0.00%
2022/06/30	0	0.00	1	36.15	35.90	-1	2,892	-0.03%
2022/06/29	1	37.40	0	0.00	37.20	1	2,842	0.04%
2022/06/27	10	38.80	0	0.00	39.00	10	2,781	0.36%
2022/06/23	0	0.00	5	38.47	38.55	-5	2,726	-0.18%
2022/06/20	4	41.10	0	0.00	40.35	4	2,576	0.16%
2022/06/17	7	43.64	0	0.00	43.10	7	2,524	0.28%
2022/06/16	4	46.59	1	47.10	44.70	3	2,470	0.12%
2022/06/15	4	49.88	0	0.00	49.75	4	2,387	0.17%
2022/06/10	0	0.00	3	51.10	51.10	-3	2,266	-0.13%
2022/06/06	2	50.08	1	50.10	50.20	1	2,140	0.05%
2022/06/02	1	50.40	1	50.50	50.40	0	2,125	0.00%
2022/06/01	0	0.00	23	49.68	49.60	-23	1,963	-1.17%
2022/05/31	21	47.84	1	47.90	48.25	20	1,806	1.11%
2022/05/30	2	45.90	0	0.00	47.40	2	1,732	0.12%
2022/05/05	0	0.00	1	45.80	45.45	-1	2,198	-0.05%
2022/04/27	0	0.00	2	42.55	42.85	-2	2,343	-0.09%
2022/04/26	1	45.05	0	0.00	44.00	1	2,325	0.04%
2022/04/22	0	0.00	1	46.35	46.85	-1	2,322	-0.04%
2022/04/20	1	47.30	0	0.00	47.10	1	2,418	0.04%
2022/04/14	0	0.00	1	47.50	47.45	-1	2,570	-0.04%
2022/04/13	1	46.55	0	0.00	46.55	1	2,640	0.04%
2022/04/12	3	46.70	0	0.00	46.10	3	2,646	0.11%
2022/04/07	2	48.70	0	0.00	48.20	2	2,655	0.08%
2022/04/06	2	48.83	0	0.00	48.85	2	2,656	0.08%
2022/03/28	1	49.55	0	0.00	49.65	1	2,751	0.04%
2022/03/22	1	50.00	0	0.00	50.20	1	2,784	0.04%
2022/03/17	2	50.40	0	0.00	50.30	2	2,898	0.07%
2022/03/16	1	48.90	0	0.00	48.40	1	2,882	0.03%
2022/03/10	1	50.20	1	50.30	50.50	0	3,021	0.00%
2022/03/04	0	0.00	3	51.83	51.70	-3	3,246	-0.09%
2022/03/03	0	0.00	10	52.00	52.00	-10	3,297	-0.30%
2022/03/02	2	51.00	4	51.33	51.30	-2	3,400	-0.06%
2022/03/01	1	50.90	1	51.30	51.30	0	3,507	0.00%
2022/02/25	2	50.00	1	49.95	50.60	1	3,573	0.03%
2022/02/24	4	49.39	0	0.00	49.20	4	3,643	0.11%
2022/02/17	1	51.60	1	51.60	51.70	0	3,931	0.00%
2022/02/16	1	51.60	0	0.00	51.70	1	4,002	0.02%
2022/02/15	1	51.50	30	51.67	51.20	-29	4,080	-0.71%
2022/02/10	30	54.90	1	53.90	53.70	29	4,226	0.69%
2022/02/09	7	53.33	5	53.90	54.40	2	4,347	0.05%
2022/02/08	1	52.20	10	52.10	52.10	-9	4,403	-0.20%
2022/01/25	1	52.60	2	53.00	52.10	-1	4,793	-0.02%
2022/01/24	1	51.80	0	0.00	53.00	1	4,966	0.02%
2022/01/21	1	53.50	0	0.00	53.00	1	5,218	0.02%
2022/01/20	31	53.46	10	53.30	53.30	21	5,229	0.40%
2022/01/19	2	53.35	0	0.00	53.20	2	5,266	0.04%
2022/01/18	1	53.10	0	0.00	52.70	1	5,333	0.02%
2022/01/14	1	52.00	2	52.30	51.90	-1	5,469	-0.02%
2022/01/11	1	52.60	1	52.50	52.20	0	5,670	0.00%
2022/01/07	1	52.90	0	0.00	52.70	1	5,829	0.02%
2022/01/05	0	0.00	1	54.30	54.60	-1	5,891	-0.02%
2022/01/03	5	54.70	0	0.00	54.70	5	6,104	0.08%
2021/12/24	3	54.83	3	55.10	55.30	0	6,582	0.00%
2021/12/23	2	55.40	0	0.00	54.80	2	6,681	0.03%
2021/12/17	0	0.00	2	54.65	54.70	-2	7,216	-0.03%
2021/12/14	1	54.10	0	0.00	53.50	1	7,377	0.01%
2021/12/07	1	55.90	0	0.00	55.60	1	8,109	0.01%
2021/12/03	7	57.47	0	0.00	57.60	7	8,616	0.08%
2021/12/02	0	0.00	1	56.60	56.90	-1	8,791	-0.01%
2021/11/30	1	55.30	0	0.00	55.50	1	9,265	0.01%
2021/11/29	3	52.50	3	53.40	54.40	0	9,701	0.00%
2021/11/26	4	52.90	5	53.60	53.00	-1	10,180	-0.01%
2021/11/25	5	55.66	0	0.00	54.90	5	10,603	0.05%
2021/11/24	3	55.80	1	56.00	56.00	2	12,244	0.02%
2021/11/23	5	56.32	2	56.10	56.00	3	13,642	0.02%
2021/11/22	2	56.00	0	0.00	57.60	2	13,796	0.01%
2021/11/19	1	56.90	1	56.60	56.60	0	13,942	0.00%
2021/11/18	1	58.00	0	0.00	57.30	1	14,141	0.01%
2021/11/17	1	57.30	0	0.00	57.70	1	14,253	0.01%
2021/11/16	5	57.50	0	0.00	57.40	5	14,345	0.03%
2021/11/15	0	0.00	6	58.17	58.30	-6	14,469	-0.04%
2021/11/12	3	57.80	1	57.30	57.20	2	14,623	0.01%
2021/11/11	2	58.70	0	0.00	58.60	2	14,677	0.01%
2021/11/10	4	58.33	1	59.00	59.40	3	14,744	0.02%
2021/11/09	2	58.70	0	0.00	58.50	2	14,990	0.01%
2021/11/08	3	60.07	1	58.90	58.90	2	15,168	0.01%
2021/11/05	2	60.35	3	60.77	61.30	-1	15,129	-0.01%
2021/11/04	3	59.07	1	59.70	59.50	2	15,237	0.01%
2021/11/03	3	58.83	10	58.25	58.20	-7	15,291	-0.05%
2021/11/02	2	60.30	2	60.30	59.80	0	15,548	0.00%
2021/11/01	4	60.23	4	60.80	61.50	0	15,592	0.00%
2021/10/29	3	59.97	5	60.40	59.40	-2	15,652	-0.01%
2021/10/27	1	57.50	1	57.50	57.50	0	16,604	0.00%
2021/10/25	0	0.00	2	57.40	58.10	-2	16,942	-0.01%
2021/10/22	1	57.00	4	57.73	57.70	-3	17,212	-0.02%
2021/10/21	6	57.47	6	57.73	56.60	0	17,370	0.00%
2021/10/20	3	58.00	0	0.00	58.00	3	17,637	0.02%
2021/10/19	2	56.05	2	57.55	57.50	0	17,857	0.00%
2021/10/18	2	56.85	2	55.40	55.40	0	18,163	0.00%
2021/10/15	1	56.00	1	56.70	56.70	0	18,840	0.00%
2021/10/14	2	53.55	3	54.00	54.00	-1	19,648	-0.01%
2021/10/13	1	53.00	1	53.60	53.50	0	20,004	0.00%
2021/10/12	3	53.47	3	53.83	52.90	0	20,096	0.00%
2021/10/08	2	56.30	3	55.90	55.90	-1	20,389	0.00%
2021/10/07	11	56.29	0	0.00	56.30	11	21,687	0.05%
2021/10/05	2	55.20	2	55.45	55.60	0	22,723	0.00%
2021/10/04	6	55.88	6	55.78	54.70	0	22,591	0.00%
2021/10/01	2	56.00	2	55.80	55.70	0	22,740	0.00%
2021/09/30	1	57.40	3	57.57	58.50	-2	22,859	-0.01%
2021/09/29	5	57.78	5	57.88	57.20	0	22,762	0.00%
2021/09/28	2	59.75	2	61.20	60.60	0	22,649	0.00%
2021/09/27	1	61.20	1	61.30	60.50	0	22,617	0.00%
2021/09/24	3	61.87	3	62.90	62.90	0	22,495	0.00%
2021/09/23	2	60.00	3	60.20	60.00	-1	22,317	0.00%
2021/09/22	3	59.83	2	60.10	59.60	1	22,350	0.00%
2021/09/16	7	63.11	5	62.36	61.80	2	22,421	0.01%
2021/09/15	2	63.50	8	63.81	64.30	-6	22,291	-0.03%
2021/09/14	1	64.30	2	63.80	64.60	-1	22,151	0.00%
2021/09/13	3	64.17	4	64.40	64.00	-1	21,953	0.00%
2021/09/10	11	65.37	11	66.17	65.60	0	21,916	0.00%
2021/09/09	7	66.20	2	64.25	66.40	5	21,738	0.02%
2021/09/08	15	64.90	20	64.27	63.00	-5	21,414	-0.02%
2021/09/07	13	64.22	15	65.72	65.80	-2	21,179	-0.01%
2021/09/06	19	67.66	13	68.23	66.40	6	20,977	0.03%
2021/09/03	9	67.39	14	67.56	67.30	-5	20,743	-0.02%
2021/09/02	12	66.44	14.1	66.38	65.80	-2.1	20,805	-0.01%
2021/09/01	8	69.95	5	69.96	69.00	3	20,307	0.01%
2021/08/31	16	70.01	11	69.97	71.80	5	19,856	0.03%
2021/08/30	18	69.15	13.1	69.52	70.20	4.9	19,361	0.03%
2021/08/27	16.1	66.97	27.3	67.60	69.10	-11.1	17,627	-0.06%
2021/08/26	5	62.62	12.1	62.59	62.90	-7.1	16,152	-0.04%
2021/08/25	3	61.40	2	62.65	62.00	1	15,912	0.01%
2021/08/24	6	60.58	12.1	60.86	62.40	-6.1	15,598	-0.04%
2021/08/23	12	59.81	4	59.38	60.10	8	15,377	0.05%
2021/08/20	1	58.00	2	57.85	58.20	-1	15,262	-0.01%
2021/08/19	3	58.13	2	57.60	57.20	1	15,117	0.01%
2021/08/18	6	56.48	5	56.12	59.40	1	14,921	0.01%
2021/08/17	1	56.50	1	54.50	54.30	0	14,733	0.00%
2021/08/16	0	0.00	1	56.60	56.50	-1	14,598	-0.01%
2021/08/13	2	58.90	0	0.00	56.80	2	14,477	0.01%
2021/08/12	1	60.90	19	60.72	60.80	-18	14,211	-0.13%
2021/08/11	23	59.39	4	60.18	58.80	19	13,972	0.14%
2021/08/10	1	60.50	9	60.44	61.00	-8	13,860	-0.06%
2021/08/09	2	61.10	13	61.47	60.40	-11	13,700	-0.08%
2021/08/06	7	63.16	13	62.48	61.70	-6	13,599	-0.04%
2021/08/05	12	62.65	21	62.56	63.10	-9	13,217	-0.07%
2021/08/04	6	63.02	1	63.40	62.70	5	13,128	0.04%
2021/08/03	15	63.89	33	62.96	63.00	-18	12,951	-0.14%
2021/08/02	25	62.09	19	62.61	63.00	6	12,488	0.05%
2021/07/30	9	58.06	10.3	58.31	59.20	-1.3	11,748	-0.01%
2021/07/29	38	56.50	4	56.98	57.70	34	11,553	0.29%
2021/07/28	4	55.30	4	55.23	55.70	0	11,426	0.00%
2021/07/27	4	58.93	8	57.55	57.50	-4	11,225	-0.04%
2021/07/26	33.6	59.40	34	59.94	59.90	-0.4	11,074	0.00%
2021/07/23	21.1	58.25	11	57.47	57.20	10.1	10,768	0.09%
2021/07/22	10.2	59.75	37	59.16	59.50	-26.8	10,663	-0.25%
2021/07/21	49	59.26	9	59.60	58.50	40	10,434	0.38%
2021/07/20	35	56.25	24	57.59	58.30	11	9,936	0.11%
2021/07/19	18	55.56	17	55.36	54.40	1	9,056	0.01%
2021/07/16	6	52.47	3	52.50	53.30	3	8,738	0.03%
2021/07/15	17	52.75	86	52.27	52.40	-69	8,594	-0.80%
2021/07/14	27	55.30	22	55.29	55.90	5	8,222	0.06%
2021/07/13	27	49.61	20	51.61	52.10	7	6,875	0.10%
2021/07/12	2	47.90	4	48.19	48.15	-2	5,872	-0.03%
2021/07/08	6	47.73	2	47.85	46.85	4	5,860	0.07%
2021/07/07	1	47.40	1	47.10	47.00	0	5,729	0.00%
2021/07/06	1	46.05	0	0.00	45.75	1	5,640	0.02%
2021/07/05	0	0.00	1	45.80	45.95	-1	5,715	-0.02%
2021/07/02	0	0.00	2	45.10	45.20	-2	5,800	-0.03%
2021/06/25	0	0.00	3	45.97	45.80	-3	5,910	-0.05%
2021/06/23	0	0.00	4	44.45	44.50	-4	5,913	-0.07%
2021/06/21	5	43.76	0	0.00	44.15	5	5,940	0.08%
2021/06/16	1	44.15	1	43.90	43.50	0	6,072	0.00%
2021/06/11	1	44.35	0	0.00	44.20	1	6,144	0.02%
2021/06/10	11	45.82	14	45.06	44.50	-3	6,097	-0.05%
2021/06/07	0	0.00	2	42.50	43.00	-2	5,914	-0.03%
2021/06/02	0	0.00	0	43.00	42.55	0	6,102	0.00%
2021/05/31	2	42.60	0	0.00	42.50	2	6,250	0.03%
2021/05/21	0	0.00	1	39.50	39.65	-1	6,941	-0.01%
2021/05/17	0	0.00	1	36.75	36.15	-1	7,924	-0.01%
2021/05/14	11	38.28	0	0.00	38.55	11	8,395	0.13%
2021/05/13	2	37.95	1	38.35	38.35	1	9,064	0.01%
2021/05/12	2	38.85	2	37.70	38.40	0	9,528	0.00%
2021/05/11	2	40.60	0	0.00	40.55	2	9,544	0.02%
2021/05/07	10	42.55	1	41.50	42.55	9	9,559	0.09%
2021/05/06	5	42.01	2	40.90	40.90	3	9,609	0.03%
2021/05/05	10	42.00	1	42.40	42.00	9	9,654	0.09%
2021/05/03	30	45.40	6	45.48	44.70	24	9,932	0.24%
2021/04/29	4	47.84	0	0.00	47.20	4	9,931	0.04%
2021/04/28	3	47.55	1	48.30	48.00	2	10,555	0.02%
2021/04/27	3	47.57	0	0.00	47.25	3	10,606	0.03%
2021/04/26	10	47.64	5	47.50	47.90	5	10,663	0.05%
2021/04/23	1	44.95	0	0.00	46.00	1	10,433	0.01%
2021/04/21	0	0.00	1	46.25	46.10	-1	10,437	-0.01%
2021/04/20	0	0.00	1	46.20	46.05	-1	10,472	-0.01%
2021/04/14	2	43.70	30	44.30	44.05	-28	11,015	-0.25%
2021/04/12	1	46.60	0	0.00	46.10	1	10,932	0.01%
2021/04/08	1	46.25	2	46.33	46.75	-1	10,773	-0.01%
2021/04/07	0	0.00	2	46.30	46.70	-2	10,641	-0.02%
2021/04/06	0	0.00	0	45.46	45.70	0	10,496	0.00%
2021/04/01	0	0.00	1	45.00	44.90	-1	10,468	-0.01%
2021/03/31	5	45.00	0	0.00	45.00	5	10,460	0.05%
2021/03/29	4	45.80	10	45.90	45.85	-6	10,330	-0.06%
2021/03/26	0	0.00	6	46.32	45.90	-6	10,305	-0.06%
2021/03/25	2	44.50	0	0.00	45.20	2	10,148	0.02%
2021/03/24	2	44.58	0	0.00	44.60	2	10,119	0.02%
2021/03/23	0	0.00	2	45.35	45.20	-2	10,091	-0.02%
2021/03/22	2	45.10	0	0.00	45.10	2	9,994	0.02%
2021/03/18	1	44.40	0	0.00	44.35	1	9,987	0.01%
2021/03/15	1	44.00	0	0.00	43.85	1	10,186	0.01%
2021/03/11	1	43.80	1	43.95	44.15	0	10,189	0.00%
2021/03/10	31	42.95	0	0.00	42.80	31	10,170	0.30%
2021/03/08	2	43.68	0	0.00	43.30	2	10,122	0.02%
2021/03/05	0	0.00	1	43.35	43.90	-1	10,168	-0.01%
2021/03/04	3	44.17	103	43.90	43.60	-100	10,221	-0.98%	大賣/
2021/03/03	6	44.72	10	44.80	44.80	-4	10,155	-0.04%
2021/03/02	0	0.00	2	46.00	45.50	-2	10,088	-0.02%
2021/02/26	7	45.84	1	45.90	45.90	6	10,030	0.06%
2021/02/25	8	45.43	33	45.33	45.35	-25	10,222	-0.24%
2021/02/24	13	46.29	3	46.12	45.60	10	10,283	0.10%
2021/02/23	2	46.95	0	0.00	46.15	2	10,120	0.02%
2021/02/22	3	45.92	0	0.00	46.80	3	9,978	0.03%
2021/02/19	0	0.00	9	46.28	46.15	-9	9,808	-0.09%
2021/02/18	1	47.45	2	48.15	47.50	-1	9,634	-0.01%
2021/02/17	2	48.30	2	48.60	49.00	0	9,409	0.00%
2021/02/05	6	47.73	1	48.45	47.55	5	8,932	0.06%
2021/02/04	42	47.12	54.2	47.26	47.80	-12.2	8,421	-0.14%
2021/02/03	1	45.05	2	44.70	45.70	-1	7,728	-0.01%
2021/02/02	1	43.40	0	0.00	43.60	1	7,246	0.01%
2021/01/28	2	43.10	3	43.20	42.80	-1	7,095	-0.01%
2021/01/27	7	44.18	8	44.00	44.25	-1	7,018	-0.01%
2021/01/26	3	43.60	7	43.84	43.80	-4	6,880	-0.06%
2021/01/25	3	43.75	1	43.00	43.80	2	6,672	0.03%
2021/01/22	10	41.80	2	41.90	42.20	8	6,492	0.12%
2021/01/21	8	45.25	0	0.00	41.60	8	6,384	0.13%
2021/01/20	5	41.80	17	41.05	42.00	-12	5,695	-0.21%
2021/01/18	8	39.09	2	39.68	40.25	6	5,361	0.11%
2021/01/15	15	39.90	10	40.53	39.90	5	5,287	0.09%
2021/01/14	2	40.80	1	40.55	40.75	1	5,203	0.02%
2021/01/13	1	40.30	0	0.00	40.40	1	5,162	0.02%
2021/01/12	13	40.69	11	42.30	40.35	2	5,046	0.04%
2021/01/11	0	0.00	21	39.96	40.35	-21	4,488	-0.47%
2021/01/06	22	39.06	0	0.00	38.95	22	4,378	0.50%
2021/01/05	41	39.78	0	0.00	39.75	41	4,303	0.95%
2020/12/31	10	38.65	0	0.00	38.65	10	4,173	0.24%
2020/12/30	0	0.00	1	38.10	38.15	-1	4,137	-0.02%
2020/12/28	0	0.00	4	38.55	38.55	-4	4,160	-0.10%
2020/12/25	0	0.00	76	38.19	38.45	-76	4,141	-1.83%
2020/12/24	0	0.00	25	38.01	37.90	-25	4,155	-0.60%
2020/12/23	0	0.00	74	37.51	37.50	-74	4,149	-1.78%
2020/12/11	1	40.45	10	39.69	39.45	-9	4,307	-0.21%
2020/12/10	39	40.27	7	40.39	40.10	32	4,403	0.73%
2020/12/09	3	39.78	0	0.00	41.05	3	4,306	0.07%
2020/12/08	0	0.00	2	39.43	39.00	-2	4,136	-0.05%
2020/12/07	2	39.50	0	0.00	39.50	2	4,081	0.05%
2020/12/04	0	0.00	15	38.59	38.85	-15	3,990	-0.38%
2020/12/03	8	38.25	6	38.31	37.90	2	3,969	0.05%
2020/12/02	8	38.49	0	0.00	38.40	8	3,929	0.20%
2020/12/01	6	37.95	5	37.51	38.40	1	3,859	0.03%
2020/11/30	2	38.15	20	38.05	37.35	-18	3,775	-0.48%
2020/11/27	10	37.20	10	37.15	37.15	0	3,702	0.00%
2020/11/26	0	0.00	1	37.10	37.00	-1	3,677	-0.03%
2020/11/25	0	0.00	4	37.55	36.80	-4	3,678	-0.11%
2020/11/24	3	37.58	6	37.45	37.40	-3	3,630	-0.08%
2020/11/23	3	36.57	24	36.61	37.10	-21	3,319	-0.63%
2020/11/18	0	0.00	1	35.10	35.10	-1	3,224	-0.03%
2020/11/16	0	0.00	1	35.15	35.15	-1	3,318	-0.03%
2020/11/12	10	35.00	0	0.00	34.80	10	3,481	0.29%
2020/11/09	6	34.45	10	34.43	34.80	-4	3,603	-0.11%
2020/11/06	0	0.00	20	33.75	33.95	-20	3,620	-0.55%
2020/11/05	0	0.00	2	33.50	34.00	-2	3,702	-0.05%
2020/11/04	21	33.11	0	0.00	33.35	21	3,761	0.56%
2020/11/02	0	0.00	1	33.00	32.95	-1	3,984	-0.03%
2020/10/30	17	34.13	17	34.54	33.35	0	4,038	0.00%
2020/10/29	0	34.00	0	0.00	34.10	0	4,100	0.00%
2020/10/27	0	0.00	1	34.65	34.65	-1	4,642	-0.02%
2020/10/26	5	34.50	0	0.00	34.25	5	4,662	0.11%
2020/10/23	0	0.00	2	33.95	34.15	-2	4,608	-0.04%
2020/10/16	2	33.65	1	33.65	33.30	1	5,070	0.02%
2020/10/15	0	0.00	3	33.90	33.90	-3	5,070	-0.06%
2020/10/14	0	0.00	5	34.00	34.40	-5	5,048	-0.10%
2020/10/12	0	0.00	5	33.40	33.30	-5	5,010	-0.10%
2020/09/30	0	0.00	1	32.65	32.65	-1	5,318	-0.02%
2020/09/28	0	0.00	18	31.67	31.75	-18	5,445	-0.33%
2020/09/25	5	31.16	0	0.00	30.90	5	5,483	0.09%
2020/09/24	3	31.95	0	0.00	31.80	3	5,502	0.05%
2020/09/22	11	32.90	0	0.00	33.25	11	5,604	0.20%
2020/09/18	3	34.27	0	0.00	34.10	3	5,642	0.05%
2020/09/17	3	34.45	0	0.00	34.45	3	5,611	0.05%
2020/09/16	20	35.15	14	34.89	34.70	6	5,604	0.11%
2020/09/15	9	33.99	8	34.01	34.95	1	5,436	0.02%
2020/09/11	3	32.70	7	32.63	32.60	-4	5,289	-0.08%
2020/09/09	5	32.64	0	0.00	33.05	5	5,330	0.09%
2020/09/08	0	0.00	1	33.15	33.05	-1	5,419	-0.02%
2020/09/07	1	32.75	0	0.00	32.35	1	5,447	0.02%
2020/09/04	5	32.35	0	0.00	32.75	5	5,569	0.09%
2020/09/02	0	0.00	3	33.00	32.95	-3	5,588	-0.05%
2020/09/01	3	32.35	0	0.00	32.35	3	5,650	0.05%
2020/08/31	3	32.85	1	32.90	32.75	2	5,688	0.04%
2020/08/28	2	32.98	2	33.05	33.35	0	5,865	0.00%
2020/08/27	2	32.50	0	0.00	32.85	2	5,926	0.03%
2020/08/26	0	0.00	2	33.30	33.00	-2	5,919	-0.03%
2020/08/25	2	32.65	0	0.00	32.65	2	5,890	0.03%
2020/08/21	0	0.00	2	32.75	32.70	-2	5,853	-0.03%
2020/08/20	1	31.70	3	31.75	32.25	-2	5,848	-0.03%
2020/08/18	12	34.04	2	33.95	33.95	10	5,846	0.17%
2020/08/17	174	34.85	0	0.00	35.00	174	5,772	3.01%	大買/鉅額交易
2020/08/13	15	34.75	15	35.20	34.30	0	5,671	0.00%
2020/08/12	0	0.00	1	34.65	34.70	-1	5,644	-0.02%
2020/08/11	0	0.00	1	34.05	34.80	-1	5,583	-0.02%
2020/08/10	0	0.00	1	35.30	35.30	-1	5,515	-0.02%
2020/08/07	11	36.20	0	0.00	35.45	11	5,450	0.20%
2020/08/06	7	35.74	13	35.67	35.90	-6	5,404	-0.11%
2020/08/05	13	36.77	42	36.74	36.70	-29	5,255	-0.55%
2020/08/04	5	36.59	3	36.75	36.75	2	5,218	0.04%
2020/08/03	8	36.24	33	36.13	36.45	-25	5,143	-0.49%
2020/07/31	33	34.17	14	34.93	34.95	19	4,912	0.39%
2020/07/28	1	30.15	10	31.44	30.15	-9	4,768	-0.19%
2020/07/27	7	32.85	3	32.52	32.25	4	4,685	0.09%
2020/07/24	7	32.16	0	0.00	32.25	7	4,558	0.15%
2020/07/23	0	0.00	2	31.80	31.80	-2	4,428	-0.05%
2020/07/22	4	31.20	0	0.00	31.15	4	4,416	0.09%
2020/07/21	0	0.00	7	30.95	31.00	-7	4,419	-0.16%
2020/07/17	2	30.55	30	30.75	30.50	-28	4,447	-0.63%
2020/07/16	0	0.00	1	30.90	31.00	-1	4,482	-0.02%
2020/07/15	6	31.80	1	32.10	31.40	5	4,523	0.11%
2020/07/14	21	32.04	0	0.00	32.00	21	4,624	0.45%
2020/07/13	0	0.00	1	31.05	31.65	-1	4,571	-0.02%
2020/07/10	0	0.00	8	31.30	30.30	-8	4,574	-0.17%
2020/07/09	35	31.50	0	0.00	31.40	35	4,498	0.78%
2020/07/08	0	0.00	8	31.91	32.15	-8	4,445	-0.18%
2020/07/07	0	0.00	35	32.70	32.80	-35	4,418	-0.79%
2020/07/06	1	32.80	20	32.55	32.65	-19	4,426	-0.43%
2020/07/03	3	32.30	2	32.75	32.30	1	4,460	0.02%
2020/07/02	0	0.00	2	32.60	32.75	-2	4,493	-0.04%
2020/07/01	33	32.08	5	32.00	32.20	28	4,460	0.63%
2020/06/30	5	31.70	1	31.80	31.80	4	4,413	0.09%
2020/06/29	3	31.00	0	0.00	31.00	3	4,362	0.07%
2020/06/23	0	0.00	13	30.95	30.85	-13	4,435	-0.29%
2020/06/22	0	0.00	3	30.35	30.80	-3	4,451	-0.07%
2020/06/19	3	30.40	2	30.60	30.35	1	4,535	0.02%
2020/06/17	2	30.35	6	30.33	30.30	-4	4,537	-0.09%
2020/06/15	20	30.85	4	31.00	30.70	16	4,577	0.35%
2020/06/12	5	30.35	0	0.00	30.45	5	4,497	0.11%
2020/06/11	2	31.50	4	30.78	29.60	-2	4,459	-0.04%
2020/06/10	10	30.86	1	30.75	30.80	9	4,402	0.20%
2020/06/09	0	0.00	10	30.80	30.80	-10	4,470	-0.22%
2020/06/08	4	30.79	3	30.88	30.65	1	4,503	0.02%
2020/06/05	2	30.63	0	0.00	30.65	2	4,431	0.05%
2020/06/04	3	30.50	15	30.08	30.55	-12	4,420	-0.27%
2020/06/03	4	29.55	8	29.64	29.65	-4	4,252	-0.09%
2020/05/28	1	28.30	3	28.67	28.30	-2	4,255	-0.05%
2020/05/27	0	0.00	7	28.82	28.80	-7	4,249	-0.16%
2020/05/26	0	0.00	10	29.00	28.95	-10	4,241	-0.24%
2020/05/25	5	29.30	0	0.00	29.35	5	4,181	0.12%
2020/05/22	30	28.20	20	28.05	28.05	10	4,050	0.25%
2020/05/21	0	0.00	1	28.05	28.10	-1	4,023	-0.02%
2020/05/20	1	28.30	1	27.85	27.85	0	4,022	0.00%
2020/05/15	10	27.40	0	0.00	27.15	10	3,946	0.25%
2020/05/14	11	27.90	0	0.00	27.15	11	3,911	0.28%
2020/05/13	0	28.10	0	0.00	28.10	0	3,902	0.00%
2020/05/11	20	28.10	0	0.00	28.15	20	3,897	0.51%
2020/05/08	6	28.16	0	0.00	28.05	6	3,872	0.15%
2020/05/05	1	27.85	12	27.85	27.85	-11	3,815	-0.29%
2020/04/29	2	25.75	0	0.00	25.75	2	3,554	0.06%
2020/04/27	0	0.00	2	25.80	25.75	-2	3,534	-0.06%
2020/04/21	0	0.00	1	25.45	24.85	-1	3,421	-0.03%
2020/04/17	1	26.50	0	0.00	25.25	1	3,304	0.03%
2020/04/15	5	24.55	5	24.80	24.55	0	3,114	0.00%
2020/04/13	5	23.85	10	24.03	23.85	-5	3,036	-0.16%
2020/04/10	7	24.29	0	0.00	24.20	7	3,026	0.23%
2020/04/08	0	0.00	3	22.75	23.40	-3	2,976	-0.10%
2020/04/07	5	22.30	1	21.90	22.40	4	2,906	0.14%
2020/04/06	1	20.95	0	0.00	21.40	1	2,817	0.04%
2020/04/01	3	20.83	0	0.00	20.85	3	2,783	0.11%
2020/03/31	0	0.00	6	20.60	20.85	-6	2,757	-0.22%
2020/03/26	5	20.80	0	0.00	20.80	5	2,676	0.19%
2020/03/25	0	0.00	57	21.08	20.90	-57	2,754	-2.07%
2020/03/24	57	20.40	5	20.15	20.25	52	2,706	1.92%
2020/03/23	6	19.67	0	0.00	19.65	6	2,728	0.22%
2020/03/20	2	20.18	0	0.00	20.50	2	2,836	0.07%
2020/03/19	10	18.90	1	18.95	18.90	9	2,825	0.32%
2020/03/17	2	21.35	0	0.00	21.50	2	2,823	0.07%
2020/03/12	3	25.62	0	0.00	25.10	3	2,557	0.12%
2020/03/11	1	26.85	0	0.00	26.75	1	2,497	0.04%
2020/03/10	0	0.00	1	26.10	27.25	-1	2,464	-0.04%
2020/03/09	2	26.50	1	26.80	26.45	1	2,406	0.04%
2020/03/06	0	0.00	5	27.70	27.40	-5	2,342	-0.21%
2020/03/05	1	27.95	13	27.75	27.30	-12	2,300	-0.52%
2020/03/04	1	27.00	0	0.00	27.00	1	2,215	0.05%
2020/03/03	11	26.56	0	0.00	26.55	11	2,187	0.50%
2020/02/27	12	26.43	0	0.00	26.40	12	2,173	0.55%
2020/02/21	2	27.10	0	0.00	27.70	2	2,087	0.10%
2020/02/18	0	0.00	2	27.35	27.40	-2	2,038	-0.10%
2020/02/17	5	27.50	0	0.00	27.40	5	2,034	0.25%
2020/02/14	5	27.50	0	0.00	27.55	5	2,024	0.25%
2020/02/03	2	26.25	0	0.00	26.10	2	1,851	0.11%
2020/01/30	11	27.41	0	0.00	27.20	11	1,937	0.57%
2020/01/14	10	29.60	5	29.55	29.70	5	1,932	0.26%
2020/01/09	2	29.30	0	0.00	29.20	2	1,932	0.10%
2020/01/06	3	29.55	1	29.80	29.55	2	1,896	0.11%
2020/01/03	1	30.30	1	30.95	30.40	0	1,868	0.00%
2020/01/02	0	0.00	24	31.70	31.45	-24	1,822	-1.32%
2019/12/27	1	30.75	0	0.00	30.80	1	1,720	0.06%
2019/12/26	2	30.55	0	0.00	30.75	2	1,712	0.12%
2019/12/25	0	0.00	2	30.45	30.55	-2	1,689	-0.12%
2019/12/24	24	30.86	2	30.50	30.40	22	1,683	1.31%
2019/12/20	2	31.15	0	0.00	30.70	2	1,624	0.12%
2019/12/19	5	30.40	0	0.00	30.05	5	1,510	0.33%
2019/12/18	2	30.25	1	30.15	30.10	1	1,458	0.07%
2019/12/17	2	30.15	1	30.20	30.20	1	1,402	0.07%
2019/12/16	2	29.10	58	29.06	29.05	-56	1,370	-4.09%
2019/12/13	1	28.85	0	0.00	28.65	1	1,375	0.07%
2019/12/12	58	28.68	17	28.72	28.55	41	1,270	3.23%
2019/12/09	0	0.00	3	28.40	28.25	-3	1,247	-0.24%
2019/12/06	2	28.20	0	0.00	28.45	2	1,248	0.16%
2019/11/22	0	0.00	0	27.75	27.75	0	1,342	0.00%
2019/11/13	3	27.75	0	0.00	27.65	3	1,433	0.21%
2019/11/04	0	0.00	14	28.75	28.80	-14	1,444	-0.97%
2019/10/29	1	28.95	0	0.00	28.65	1	1,472	0.07%
2019/10/21	5	27.35	0	0.00	27.70	5	1,543	0.32%
2019/10/02	9	28.10	0	27.90	27.85	9	1,658	0.54%
2019/09/24	0	0.00	8	28.83	28.95	-8	1,667	-0.48%
2019/09/23	0	0.00	5	29.00	28.85	-5	1,670	-0.30%
2019/09/19	0	0.00	15	28.82	28.60	-15	1,695	-0.88%
2019/09/16	0	0.00	20	27.75	27.75	-20	1,591	-1.26%
2019/09/12	0	0.00	1	28.10	28.00	-1	1,607	-0.06%
2019/09/05	0	0.00	27	28.09	28.20	-27	1,623	-1.66%
2019/09/04	4	27.85	114	27.86	27.85	-110	1,615	-6.81%	大賣/鉅額交易
2019/09/03	60	27.59	23	27.64	27.60	37	1,625	2.28%
2019/09/02	123	27.39	0	0.00	27.45	123	1,606	7.66%	大買/鉅額交易
2019/08/29	4	27.00	1	27.00	27.10	3	1,563	0.19%
2019/08/26	21	26.95	0	0.00	26.90	21	1,539	1.36%
2019/08/14	1	29.10	0	0.00	29.10	1	1,465	0.07%
2019/08/07	6	29.08	0	0.00	28.75	6	1,503	0.40%
2019/07/24	0	0.00	13	31.85	31.55	-13	1,488	-0.87%
2019/07/23	0	0.00	1	30.85	30.95	-1	1,441	-0.07%
2019/07/18	0	0.00	1	29.75	29.25	-1	1,501	-0.07%
2019/07/11	1	29.60	0	0.00	29.80	1	1,864	0.05%
2019/07/09	0	0.00	10	28.80	28.80	-10	2,046	-0.49%
2019/06/28	0	0.00	1	28.35	28.95	-1	2,715	-0.04%
2019/06/27	1	28.70	0	0.00	28.50	1	2,708	0.04%
2019/06/20	0	0.00	10	27.85	27.90	-10	2,736	-0.37%
2019/06/13	10	27.30	0	0.00	27.35	10	2,811	0.36%
2019/06/10	3	26.80	0	0.00	26.90	3	2,798	0.11%
2019/06/03	11	26.70	0	0.00	26.80	11	2,887	0.38%
2019/05/24	0	0.00	6	26.60	26.45	-6	3,142	-0.19%
2019/05/20	0	0.00	1	27.05	26.95	-1	3,191	-0.03%
2019/05/16	3	27.90	0	0.00	27.85	3	3,179	0.09%
2019/05/06	14	30.65	0	0.00	30.50	14	3,521	0.40%
2019/04/29	0	0.00	3	31.85	31.60	-3	3,527	-0.09%
2019/04/26	3	31.70	0	0.00	31.65	3	3,505	0.09%
2019/04/25	0	0.00	10	32.60	32.45	-10	3,482	-0.29%
2019/04/24	3	32.75	3	32.00	32.00	0	3,463	0.00%
2019/04/23	0	0.00	1	33.00	32.50	-1	3,400	-0.03%
2019/04/22	0	0.00	1	32.55	32.75	-1	3,333	-0.03%
2019/04/19	3	31.80	2	32.35	31.60	1	3,262	0.03%
2019/04/18	2	32.38	1	32.85	30.90	1	3,215	0.03%
2019/04/15	3	31.70	0	0.00	32.00	3	3,012	0.10%
2019/04/09	30	30.25	35	30.67	31.40	-5	2,513	-0.20%
2019/04/03	1	29.35	1	29.50	29.50	0	2,276	0.00%
2019/03/22	0	29.95	0	0.00	29.95	0	2,122	0.00%
2019/03/20	0	0.00	2	28.90	28.95	-2	2,060	-0.10%
2019/03/13	0	0.00	0.1	29.35	29.25	-0.1	2,122	-0.01%
2019/03/04	0	30.30	0	0.00	30.30	0	2,234	0.00%
2019/02/26	10	30.10	0	0.00	30.10	10	2,152	0.46%
2019/02/25	0	0.00	0.1	30.00	30.00	-0.1	2,123	0.00%
2019/02/22	0	0.00	0	30.00	30.00	0	2,162	0.00%
2019/02/18	0	0.00	1	29.55	29.55	-1	2,182	-0.05%
2019/02/13	1	29.25	10	29.65	29.00	-9	2,299	-0.39%
2019/01/30	0	0.00	31	29.90	29.75	-31	2,234	-1.39%
2019/01/29	21	29.53	0	0.00	29.50	21	2,198	0.96%
2019/01/28	10	29.70	11	29.99	29.65	-1	2,166	-0.05%
2019/01/23	10	28.40	0	0.00	28.10	10	2,127	0.47%
2019/01/15	2	26.70	0	0.00	26.65	2	2,370	0.08%
2018/12/27	0	0.00	20	26.10	26.00	-20	2,727	-0.73%
2018/12/21	0	0.00	10	26.00	26.15	-10	2,784	-0.36%
2018/12/20	10	26.55	0	0.00	26.30	10	2,773	0.36%
2018/12/19	1	27.40	30	27.27	27.00	-29	2,767	-1.05%
2018/12/18	0	0.00	24	27.28	27.20	-24	2,763	-0.87%
2018/12/17	0	0.00	50	27.44	27.40	-50	2,799	-1.79%
2018/12/12	4	27.35	0	0.00	27.50	4	2,866	0.14%
2018/12/11	30	27.20	0	0.00	27.20	30	2,869	1.05%
2018/12/06	0	0.00	2	27.85	27.40	-2	2,906	-0.07%
2018/12/04	1	30.70	15	30.50	30.50	-14	2,815	-0.50%
2018/11/30	0	0.00	50	29.50	29.50	-50	2,778	-1.80%
2018/11/27	0	0.00	30	28.38	28.70	-30	2,775	-1.08%
2018/11/26	0	0.00	56	28.69	28.25	-56	2,794	-2.00%
2018/11/23	15	28.50	0	0.00	28.50	15	2,814	0.53%
2018/11/21	0	0.00	1	29.00	30.30	-1	2,803	-0.04%
2018/11/16	0	0.00	1	29.65	29.70	-1	2,738	-0.04%
2018/11/13	2	29.08	0	0.00	29.40	2	2,715	0.07%
2018/11/02	1	27.90	0	0.00	27.80	1	3,017	0.03%
2018/10/25	0	0.00	24	25.20	25.20	-24	3,021	-0.79%
2018/10/16	10	29.20	0	0.00	28.70	10	2,894	0.35%
2018/10/05	3	34.55	0	0.00	34.40	3	2,951	0.10%
2018/09/27	0	0.00	10	37.10	37.10	-10	3,030	-0.33%
2018/09/19	60	38.05	0	0.00	37.55	60	3,032	1.98%
2018/09/13	10	36.30	0	0.00	36.15	10	2,997	0.33%
2018/09/05	0	0.00	21	38.90	38.90	-21	3,086	-0.68%
2018/09/04	55	39.19	10	39.08	38.80	45	3,099	1.45%
2018/09/03	120	38.93	0	0.00	38.20	120	3,120	3.85%	大買/鉅額交易
2018/08/30	20	37.95	15	37.60	37.45	5	3,103	0.16%
2018/08/27	0	0.00	2	36.75	36.80	-2	3,154	-0.06%
2018/08/23	4	35.05	0	0.00	35.30	4	3,249	0.12%
2018/08/22	29	35.82	0	0.00	35.70	29	3,270	0.89%
2018/08/16	0	0.00	1	38.30	38.70	-1	3,318	-0.03%
2018/08/14	0	0.00	10	39.75	39.75	-10	3,271	-0.31%
2018/08/13	0	0.00	4	40.05	39.90	-4	3,238	-0.12%
2018/08/06	1	37.25	0	0.00	38.15	1	2,950	0.03%
2018/08/03	1	37.95	30	36.80	37.45	-29	2,944	-0.98%
2018/08/02	10	37.00	3	36.80	36.80	7	2,929	0.24%
2018/08/01	0	0.00	2	38.30	38.25	-2	2,902	-0.07%
2018/07/23	30	36.80	0	0.00	36.35	30	2,853	1.05%
2018/07/20	3	37.32	0	0.00	36.55	3	2,849	0.11%
2018/07/18	0	0.00	1	36.60	35.85	-1	2,823	-0.04%
2018/07/17	20	36.50	0	0.00	36.20	20	2,835	0.71%
2018/07/09	0	0.00	0	32.55	32.55	0	2,965	0.00%
2018/06/22	0	0.00	1	34.35	34.20	-1	3,145	-0.03%
2018/06/20	1	34.75	0	0.00	34.85	1	3,130	0.03%
2018/06/15	0	0.00	4	36.45	36.50	-4	3,167	-0.13%
2018/06/14	0	0.00	1	36.95	36.65	-1	3,205	-0.03%
2018/06/12	5	37.02	0	0.00	36.80	5	3,267	0.15%
2018/06/04	0	0.00	1	36.00	36.10	-1	4,036	-0.02%
2018/06/01	0	0.00	2	35.40	35.50	-2	4,051	-0.05%
2018/05/29	0	0.00	5	35.45	35.40	-5	3,983	-0.13%
2018/05/25	1	34.85	0	0.00	35.15	1	3,970	0.03%
2018/05/17	0	0.00	2	35.10	35.00	-2	4,445	-0.04%
2018/05/15	5	35.00	0	0.00	35.00	5	4,536	0.11%
2018/05/14	2	35.05	0	0.00	35.50	2	4,615	0.04%
2018/05/10	2	34.28	2	34.25	34.30	0	4,671	0.00%
2018/05/09	0	0.00	30	34.10	34.00	-30	4,718	-0.64%
2018/05/07	4	33.69	0	0.00	33.90	4	4,826	0.08%
2018/04/26	30	32.60	0	0.00	33.00	30	5,269	0.57%
2018/04/25	4	32.28	0	0.00	32.70	4	6,179	0.06%
2018/04/24	1	32.55	0	0.00	32.85	1	6,222	0.02%
2018/04/23	0	0.00	50	34.07	34.00	-50	6,272	-0.80%
2018/04/19	0	0.00	1	36.45	36.50	-1	6,414	-0.02%
2018/04/17	0	0.00	1	36.00	36.00	-1	6,588	-0.02%
2018/04/16	1	35.55	0	0.00	35.00	1	6,590	0.02%
2018/04/12	0	0.00	1	37.15	36.95	-1	6,811	-0.01%
2018/04/10	0	0.00	1	37.60	37.70	-1	6,837	-0.01%
2018/03/30	0	0.00	1	38.50	38.15	-1	7,000	-0.01%
2018/03/23	10	37.05	0	0.00	37.20	10	7,427	0.13%
2018/03/21	0	0.00	40	37.73	37.60	-40	7,386	-0.54%
2018/03/20	0	0.00	1	37.80	37.90	-1	7,407	-0.01%
2018/03/16	21	38.10	20	37.85	37.90	1	7,473	0.01%
2018/03/15	26	39.06	11	39.15	39.10	15	7,429	0.20%
2018/03/14	66	39.93	1	39.80	39.80	65	7,379	0.88%
2018/03/13	0	0.00	10	38.60	38.80	-10	7,255	-0.14%
2018/03/09	1	37.70	16	37.19	37.15	-15	6,989	-0.21%
2018/02/27	0	0.00	1	36.15	35.55	-1	7,673	-0.01%
2018/02/23	1	35.95	10	35.10	35.90	-9	7,768	-0.12%
2018/02/22	28	34.86	2	34.80	34.85	26	7,950	0.33%
2018/02/09	2	30.60	0	0.00	31.05	2	8,523	0.02%
2018/02/06	1	33.90	0	0.00	34.30	1	8,842	0.01%
2018/02/05	1	36.25	0	0.00	37.50	1	8,928	0.01%
2018/02/01	5	37.80	0	0.00	37.70	5	9,589	0.05%
2018/01/31	2	37.10	0	0.00	38.35	2	9,867	0.02%
2018/01/30	0	0.00	0.2	37.90	37.90	-0.2	9,838	0.00%
2018/01/29	17	38.92	15	39.18	38.95	2	9,850	0.02%
2018/01/26	3	38.75	3	39.10	38.90	0	9,919	0.00%
2018/01/25	9	38.58	0	0.00	38.45	9	10,086	0.09%
2018/01/24	0	0.00	9	39.02	39.45	-9	10,143	-0.09%
2018/01/23	0	0.00	1	38.90	38.60	-1	10,065	-0.01%
2018/01/22	2	39.10	20	39.00	39.45	-18	9,953	-0.18%
2018/01/19	18	40.80	48.4	41.81	40.05	-30.4	9,770	-0.31%
2018/01/18	11	40.11	11	40.40	39.65	0	8,844	0.00%
2018/01/16	0	0.00	2	40.95	41.00	-2	8,745	-0.02%
2018/01/15	0	0.00	40	40.73	40.40	-40	8,718	-0.46%
2018/01/12	3	40.80	3	40.43	40.50	0	8,620	0.00%
2018/01/11	0	0.00	49	40.77	41.25	-49	8,492	-0.58%
2018/01/09	10	40.10	11	40.69	39.80	-1	8,309	-0.01%
2018/01/08	1	39.20	1	39.05	39.00	0	8,051	0.00%
2018/01/02	2	37.35	0	0.00	38.00	2	7,859	0.03%