先進光 (3362)-兆豐-台中券商分點個股進出

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

先進光

(3362)

可現股當沖

股價
198.5
漲跌
▼1.5
漲幅
-0.75%
成交量
2,526張
產業
上櫃光電類股
397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

先進光 (3362)籌碼相關－兆豐-台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

兆豐-台中券商分點個股進出
兆豐-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	5.1	190.17	3	192.50	198.50	2.1	2,512	0.08%
2024/05/07	0	0.00	0.1	201.00	202.50	-0.1	2,945	0.00%
2024/05/06	1.1	202.72	0	0.00	201.00	1.1	2,996	0.04%
2024/05/03	3	206.33	5	206.90	205.50	-2	2,993	-0.07%
2024/04/30	1.1	202.55	1	203.50	206.50	0.1	3,122	0.00%
2024/04/29	0.1	205.50	0	0.00	205.00	0.1	3,259	0.00%
2024/04/25	0.1	204.50	0	0.00	202.50	0.1	3,314	0.00%
2024/04/24	1	201.20	0	0.00	206.50	1	3,335	0.03%
2024/04/23	0.1	198.00	0	0.00	196.50	0.1	3,350	0.00%
2024/04/22	1	195.04	0	0.00	193.50	1	3,367	0.03%
2024/04/19	0.2	198.33	1	201.00	201.00	-0.9	3,414	-0.02%
2024/04/18	0.1	208.00	0	0.00	205.50	0.1	3,499	0.00%
2024/04/17	1.1	207.06	2	207.00	206.50	-0.9	3,525	-0.03%
2024/04/16	3	197.83	3	194.67	201.00	0	3,526	0.00%
2024/04/15	7.3	209.63	2	220.00	206.00	5.3	3,516	0.15%
2024/04/12	7.1	226.81	6	231.67	228.00	1.1	3,475	0.03%
2024/04/11	8.4	223.52	2	226.00	226.00	6.4	3,465	0.18%
2024/04/10	2.1	225.98	0	0.00	224.00	2.1	3,478	0.06%
2024/04/09	6.1	232.32	1	237.00	229.00	5.1	3,469	0.15%
2024/04/08	1.1	234.59	3	234.00	236.50	-1.9	3,431	-0.06%
2024/04/03	0.1	224.00	0	0.00	223.00	0.1	3,410	0.00%
2024/04/02	1	223.00	0	0.00	222.00	1	3,430	0.03%
2024/03/28	1.1	223.12	0.3	226.00	223.00	0.8	3,594	0.02%
2024/03/27	1.1	224.07	0	0.00	227.50	1.1	3,675	0.03%
2024/03/26	2	229.50	0	0.00	224.50	2	3,720	0.05%
2024/03/25	0	0.00	3	237.33	239.00	-3	3,731	-0.08%
2024/03/22	0.2	230.00	2	227.00	231.00	-1.8	3,744	-0.05%
2024/03/21	2	230.75	0	0.00	227.50	2	3,755	0.05%
2024/03/20	2	233.00	1	238.50	232.50	1	3,793	0.03%
2024/03/19	2	235.00	1.2	238.67	231.00	0.8	3,961	0.02%
2024/03/15	4.2	236.71	4	238.13	232.00	0.2	4,094	0.00%
2024/03/14	1	231.86	0.1	225.00	230.00	1	4,052	0.02%
2024/03/13	4	232.35	0	0.00	228.00	4	4,023	0.10%
2024/03/12	0.1	241.44	1	240.50	240.00	-0.9	3,978	-0.02%
2024/03/11	2	239.28	8	249.06	237.00	-6	3,942	-0.15%
2024/03/08	5	266.40	0	0.00	260.00	5	3,879	0.13%
2024/03/07	0	281.00	1.1	279.09	280.00	-1.1	3,866	-0.03%
2024/03/06	5	281.50	0.1	280.00	285.00	4.9	3,895	0.13%
2024/03/04	1	279.50	0	0.00	277.00	1	3,915	0.03%
2024/03/01	0.1	280.68	0	0.00	279.50	0.1	4,073	0.00%
2024/02/29	0	0.00	1	278.00	283.00	-1	4,216	-0.02%
2024/02/26	0	0.00	3	274.00	275.50	-3	4,929	-0.06%
2024/02/23	8.1	266.83	5	270.10	261.50	3.1	5,136	0.06%
2024/02/22	0	0.00	25.2	279.83	281.00	-25.2	5,227	-0.48%
2024/02/21	5.5	255.44	36.6	257.69	259.00	-31.1	5,205	-0.60%
2024/02/20	6.6	246.20	13	248.15	251.00	-6.4	5,118	-0.13%
2024/02/19	11.2	240.76	22	240.68	242.00	-10.8	5,087	-0.21%
2024/02/16	7	223.71	18	225.42	225.50	-11	5,044	-0.22%
2024/02/15	7	223.50	0	0.00	222.00	7	4,979	0.14%
2024/02/05	3	211.67	22	213.05	212.00	-19	4,882	-0.39%
2024/02/02	28	209.95	33	212.59	210.00	-5	4,828	-0.10%
2024/02/01	0	0.00	7	205.50	208.00	-7	4,740	-0.15%
2024/01/31	24.1	201.32	26	204.54	205.00	-1.9	4,613	-0.04%
2024/01/30	7	189.29	6	192.42	193.00	1	4,390	0.02%
2024/01/29	6	183.67	10	185.85	184.50	-4	4,327	-0.09%
2024/01/25	5	180.80	4.1	179.02	179.00	0.9	4,282	0.02%
2024/01/24	6	188.00	2	185.50	182.00	4	4,252	0.09%
2024/01/23	1	180.00	2.1	182.50	182.50	-1.1	4,195	-0.03%
2024/01/22	2.1	175.19	2	173.25	173.00	0.1	4,064	0.00%
2024/01/19	0	0.00	3	174.00	174.00	-3	4,044	-0.07%
2024/01/16	0	0.00	8	176.00	173.50	-8	4,073	-0.20%
2024/01/15	9	179.17	0	0.00	176.50	9	4,060	0.22%
2024/01/12	0	0.00	0.3	177.50	176.50	-0.3	4,027	-0.01%
2024/01/10	0.1	164.50	0	0.00	164.00	0.1	4,004	0.00%
2024/01/09	1	165.00	0	0.00	165.00	1	4,013	0.02%
2024/01/08	1.1	166.91	0	0.00	165.00	1.1	4,003	0.03%
2024/01/05	1.1	165.68	1	168.50	165.50	0.1	4,013	0.00%
2024/01/04	4	166.88	0	0.00	166.00	4	4,005	0.10%
2024/01/03	0	0.00	2	168.50	169.00	-2	4,015	-0.05%
2024/01/02	0.1	172.50	0	0.00	171.50	0.1	4,017	0.00%
2023/12/29	0.1	171.00	1	170.50	173.00	-0.9	4,104	-0.02%
2023/12/28	0.1	176.00	7	175.50	174.00	-6.9	4,099	-0.17%
2023/12/26	0.1	172.50	10	173.00	172.50	-9.9	4,061	-0.24%
2023/12/25	47	170.99	46	170.47	170.00	1	4,054	0.02%
2023/12/22	10	175.00	12	178.17	178.00	-2	4,026	-0.05%
2023/12/21	2	171.50	2	172.50	175.50	0	3,936	0.00%
2023/12/18	1	167.49	0	0.00	166.00	1	3,850	0.03%
2023/12/15	3	170.17	0	0.00	169.50	3	3,849	0.08%
2023/12/14	10	184.60	14	181.36	174.00	-4	3,830	-0.10%
2023/12/13	21	187.31	7	182.21	181.50	14	3,678	0.38%
2023/12/12	0	0.00	14.1	188.00	188.00	-14.1	3,706	-0.38%
2023/12/11	0	0.00	19	184.63	184.50	-19	3,736	-0.51%
2023/12/05	5	181.60	0	0.00	181.00	5	3,896	0.13%
2023/12/04	0	0.00	1	188.00	186.00	-1	3,925	-0.03%
2023/12/01	0	0.00	4	188.50	193.00	-4	4,045	-0.10%
2023/11/30	2	181.00	0	0.00	184.50	2	4,017	0.05%
2023/11/29	4	180.00	0	0.00	180.00	4	3,999	0.10%
2023/11/28	1	177.00	6	175.08	178.50	-5	3,986	-0.13%
2023/11/27	0	0.00	2.1	185.26	182.50	-2.1	3,836	-0.05%
2023/11/24	1	184.50	4.1	180.90	185.50	-3.1	3,690	-0.08%
2023/11/22	4	169.13	3	173.33	175.00	1	2,948	0.03%
2023/11/21	0	0.00	2	161.50	159.50	-2	2,727	-0.07%
2023/11/20	0	0.00	6	154.58	154.00	-6	2,573	-0.23%
2023/11/16	1	151.50	2	151.50	145.50	-1	2,577	-0.04%
2023/11/15	2	148.25	1	144.00	148.50	1	2,588	0.04%
2023/11/13	1	138.50	1	137.00	138.50	0	3,248	0.00%
2023/11/10	3	138.00	3	137.50	137.00	0	3,329	0.00%
2023/11/08	1	141.00	1	141.00	140.50	0	3,717	0.00%
2023/11/03	0.1	137.50	1	138.00	137.00	-1	4,094	-0.02%
2023/11/01	0.1	135.29	0	0.00	134.00	0.1	4,229	0.00%
2023/10/27	0	0.00	3.2	142.50	143.00	-3.2	4,223	-0.08%
2023/10/25	1	145.50	11	145.23	141.50	-10	4,212	-0.24%
2023/10/20	6	136.58	0	0.00	134.50	6	4,214	0.14%
2023/10/18	0.1	133.00	1	134.00	131.00	-1	4,335	-0.02%
2023/10/17	10	139.50	0	0.00	138.00	10	4,456	0.22%
2023/10/16	2.1	138.79	0	0.00	139.00	2.1	4,713	0.04%
2023/10/13	0	0.00	0	144.00	141.50	0	5,016	0.00%
2023/10/12	1	144.50	0.1	145.00	144.00	0.9	5,257	0.02%
2023/10/11	0	0.00	1	143.00	142.50	-1	5,572	-0.02%
2023/10/06	3.1	148.98	3	150.50	147.50	0.1	5,727	0.00%
2023/10/05	18	150.00	16	148.00	148.00	2	5,927	0.03%
2023/10/04	6	144.50	6	145.50	145.50	0	6,157	0.00%
2023/10/02	0	0.00	5	148.50	149.00	-5	6,962	-0.07%
2023/09/28	19	145.45	17	146.00	145.50	2	7,335	0.03%
2023/09/27	17	145.50	17	146.00	145.50	0	7,601	0.00%
2023/09/25	0	0.00	3	153.00	149.50	-3	7,599	-0.04%
2023/09/22	3	150.50	0	0.00	151.50	3	7,576	0.04%
2023/09/21	1	145.50	2	148.75	149.50	-1	7,569	-0.01%
2023/09/20	0	0.00	4	149.00	148.00	-4	7,553	-0.05%
2023/09/18	0	0.00	1	157.00	152.00	-1	7,574	-0.01%
2023/09/15	10	159.50	5	156.90	155.00	5	7,539	0.07%
2023/09/14	1	154.00	2	151.00	157.50	-1	7,413	-0.01%
2023/09/13	0.1	142.00	0	0.00	143.50	0.1	7,366	0.00%
2023/09/11	27	148.80	22	150.11	145.50	5	7,396	0.07%
2023/09/07	1	159.50	1	158.50	158.50	0	7,410	0.00%
2023/09/06	15	160.53	14	158.71	158.00	1	7,450	0.01%
2023/09/01	1	160.00	0	0.00	158.50	1	7,503	0.01%
2023/08/30	0	0.00	3	159.33	161.00	-3	7,688	-0.04%
2023/08/29	0	0.00	1	158.00	158.00	-1	7,771	-0.01%
2023/08/25	0	0.00	1	148.50	152.00	-1	8,027	-0.01%
2023/08/23	0	0.00	2	155.50	152.00	-2	8,269	-0.02%
2023/08/22	11	155.82	16	155.91	154.50	-5	8,287	-0.06%
2023/08/21	2	153.00	4	154.63	155.00	-2	8,156	-0.02%
2023/08/18	29	163.50	6	163.17	158.00	23	8,053	0.29%
2023/08/17	5	150.70	28	160.34	162.50	-23	7,568	-0.30%
2023/08/16	4.1	145.66	3	146.17	148.00	1.1	7,375	0.01%
2023/08/15	3	147.33	5	146.70	148.00	-2	7,370	-0.03%
2023/08/14	3	143.67	5	146.90	145.50	-2	7,445	-0.03%
2023/08/11	1	147.50	8	145.19	144.00	-7	7,296	-0.10%
2023/08/10	6	136.42	3	137.67	134.50	3	7,168	0.04%
2023/08/09	10	135.55	4	135.38	134.00	6	7,041	0.09%
2023/08/08	9	147.11	4	146.88	142.00	5	6,934	0.07%
2023/08/04	1	153.00	1	153.00	153.00	0	6,816	0.00%
2023/08/02	1	150.50	1	142.50	143.50	0	6,813	0.00%
2023/08/01	0	0.00	0.2	146.00	146.00	-0.2	6,804	0.00%
2023/07/31	2	150.00	2	149.50	146.00	0	6,825	0.00%
2023/07/28	0	0.00	15	147.00	148.50	-15	6,868	-0.22%
2023/07/27	15	146.57	0	0.00	148.50	15	6,885	0.22%
2023/07/25	0	0.00	2	150.75	150.50	-2	6,883	-0.03%
2023/07/24	1	149.00	10	148.00	148.50	-9	6,876	-0.13%
2023/07/21	10	153.95	10	155.35	157.50	0	6,847	0.00%
2023/07/20	2	155.50	3	156.83	156.50	-1	6,734	-0.01%
2023/07/19	6	154.75	7	155.00	155.00	-1	6,591	-0.02%
2023/07/18	8	153.13	12	150.50	147.00	-4	6,367	-0.06%
2023/07/17	8.1	143.09	24	150.50	150.50	-15.9	6,100	-0.26%
2023/07/14	3.1	128.32	75	133.68	137.00	-71.9	5,895	-1.22%
2023/07/13	12	125.83	25.5	128.91	125.00	-13.5	5,633	-0.24%
2023/07/12	11	127.91	10	124.65	123.00	1	5,470	0.02%
2023/07/11	4	121.25	10	128.15	129.00	-6	5,292	-0.11%
2023/07/10	13	128.42	22	126.41	121.00	-9	4,986	-0.18%
2023/07/07	13	118.38	15	120.63	119.50	-2	4,576	-0.04%
2023/07/06	29	117.24	25	119.12	113.00	4	4,203	0.10%
2023/07/05	4	115.13	4	116.38	117.50	0	3,888	0.00%
2023/07/04	1	102.50	0	0.00	107.00	1	3,632	0.03%
2023/06/29	1	102.00	0	0.00	101.50	1	3,693	0.03%
2023/06/27	1	103.50	1	101.00	100.00	0	4,008	0.00%
2023/06/26	0	0.00	2	104.00	103.00	-2	3,999	-0.05%
2023/06/21	2	99.65	0	0.00	99.40	2	3,998	0.05%
2023/06/20	1	99.30	0	0.00	99.00	1	4,063	0.02%
2023/06/19	8	103.00	8	103.50	102.00	0	4,072	0.00%
2023/06/16	5	102.20	2	102.50	101.50	3	4,079	0.07%
2023/06/15	1	102.00	1	101.00	102.00	0	4,077	0.00%
2023/06/14	1	105.00	2	105.79	105.50	-1	4,061	-0.02%
2023/06/13	6	103.92	11	106.32	106.50	-5	4,006	-0.12%
2023/06/12	5	106.00	0	0.00	105.00	5	3,973	0.13%
2023/06/09	1	101.50	1	103.00	105.00	0	3,916	0.00%
2023/06/08	2	98.45	0	0.00	97.80	2	3,847	0.05%
2023/06/07	3	100.83	21	100.50	100.00	-18	3,904	-0.46%
2023/06/06	1	101.50	2	100.00	100.50	-1	4,321	-0.02%
2023/06/05	0	0.00	5	107.10	106.50	-5	4,905	-0.10%
2023/06/02	24	107.04	3	105.00	104.50	21	5,298	0.40%
2023/06/01	26	105.92	34.1	105.80	105.00	-8.1	5,956	-0.14%
2023/05/31	1	100.00	13	101.92	101.00	-12	6,135	-0.20%
2023/05/30	23	102.48	22.1	102.06	101.00	0.9	6,418	0.01%
2023/05/29	4	97.45	6.1	99.43	99.50	-2.1	6,498	-0.03%
2023/05/26	1	96.80	1	95.20	93.90	0	6,433	0.00%
2023/05/24	11	96.01	0	0.00	95.80	11	6,596	0.17%
2023/05/23	1	98.00	4	98.53	97.40	-3	6,766	-0.04%
2023/05/22	0	0.00	0.4	98.32	97.90	-0.4	6,736	-0.01%
2023/05/19	2	97.00	6	97.07	97.10	-4	6,716	-0.06%
2023/05/18	6	98.63	1	98.40	97.00	5	6,641	0.08%
2023/05/17	1	96.00	0	0.00	99.10	1	6,385	0.02%
2023/05/12	0	0.00	1	88.00	89.70	-1	6,270	-0.02%
2023/05/11	0.1	88.30	0	0.00	88.10	0.1	6,277	0.00%
2023/05/09	2	90.10	0	0.00	89.10	2	6,390	0.03%
2023/05/05	2	93.40	0	0.00	92.20	2	6,426	0.03%
2023/04/28	0.2	92.20	0	0.00	91.50	0.2	6,351	0.00%
2023/04/27	0.2	92.10	0	0.00	92.20	0.2	6,329	0.00%
2023/04/26	0.5	91.80	0	0.00	92.00	0.5	6,315	0.01%
2023/04/25	0.2	91.10	0	0.00	90.30	0.2	6,313	0.00%
2023/04/20	1	96.30	25	99.20	96.00	-24	6,219	-0.39%
2023/04/19	1	98.40	0	0.00	98.50	1	6,173	0.02%
2023/04/18	1	102.50	9	100.72	100.00	-8	6,121	-0.13%
2023/04/17	0	0.00	8	105.50	105.00	-8	6,062	-0.13%
2023/04/14	4	103.63	0	0.00	103.00	4	6,057	0.07%
2023/04/13	2	105.00	0	0.00	104.00	2	6,024	0.03%
2023/04/12	3	108.00	1	105.50	107.50	2	5,999	0.03%
2023/04/11	1	107.00	1	108.00	107.00	0	5,991	0.00%
2023/04/10	2	108.25	6	109.25	108.00	-4	5,978	-0.07%
2023/04/07	1	104.50	0	0.00	103.50	1	5,900	0.02%
2023/04/06	13	106.27	14	102.00	106.50	-1	5,877	-0.02%
2023/03/31	4	103.75	5	102.50	103.50	-1	5,837	-0.02%
2023/03/30	5	106.00	0	0.00	106.00	5	5,801	0.09%
2023/03/29	1	105.00	1	102.50	103.50	0	5,745	0.00%
2023/03/28	13	106.12	3	108.33	104.50	10	5,679	0.18%
2023/03/27	1	117.00	0	0.00	116.00	1	5,550	0.02%
2023/03/24	5	121.00	0	0.00	118.50	5	5,740	0.09%
2023/03/23	0	0.00	22	119.30	124.50	-22	5,717	-0.38%
2023/03/22	5	118.50	1	117.00	117.00	4	5,721	0.07%
2023/03/21	0	0.00	1	115.00	115.00	-1	5,692	-0.02%
2023/03/16	18	108.25	3	107.00	109.00	15	5,751	0.26%
2023/03/15	0	0.00	2	110.00	108.00	-2	5,801	-0.03%
2023/03/14	1	110.00	1	109.00	110.00	0	5,803	0.00%
2023/03/13	18	107.39	10	105.00	110.50	8	5,800	0.14%
2023/03/10	2	111.00	36	109.42	108.50	-34	5,756	-0.59%
2023/03/09	55	115.67	41	119.43	116.00	14	5,712	0.25%
2023/03/08	25	112.04	20	113.50	114.00	5	5,429	0.09%
2023/03/07	4	112.63	63	113.75	114.50	-59	4,766	-1.24%
2023/03/06	14	103.07	9	103.50	104.50	5	4,331	0.12%
2023/03/03	6	96.20	0	0.00	98.60	6	3,607	0.17%
2023/03/02	6	88.83	4	88.08	89.70	2	3,256	0.06%
2023/03/01	6	86.62	1	88.40	85.50	5	3,056	0.16%
2023/02/24	20	83.30	0	0.00	83.30	20	2,905	0.69%
2023/02/23	0	0.00	1	82.80	83.10	-1	2,893	-0.03%
2023/02/22	1	82.50	2	82.80	82.80	-1	2,931	-0.03%
2023/02/17	2	78.15	0	0.00	78.20	2	2,935	0.07%
2023/02/16	0	0.00	0.1	78.50	78.30	-0.1	2,976	0.00%
2023/02/15	0	0.00	1	77.10	77.10	-1	3,126	-0.03%
2023/02/08	1	78.70	0	0.00	78.00	1	3,147	0.03%
2023/02/07	0	0.00	1	78.60	78.70	-1	3,113	-0.03%
2023/02/03	2	75.50	10	76.65	76.50	-8	3,042	-0.26%
2023/02/02	50	76.00	3	76.60	76.50	47	3,006	1.56%
2023/02/01	4	72.35	0	0.00	72.80	4	2,954	0.14%
2023/01/31	4	71.65	0	0.00	72.10	4	2,948	0.14%
2023/01/16	1	69.00	0	0.00	69.10	1	2,951	0.03%
2023/01/13	1	66.70	1	68.30	68.30	0	2,954	0.00%
2023/01/12	0	0.00	1	69.20	69.10	-1	2,926	-0.03%
2023/01/10	2	70.50	0	0.00	70.00	2	2,933	0.07%
2022/12/20	1	71.30	0	0.00	71.30	1	3,103	0.03%
2022/12/19	0	0.00	2	76.00	75.40	-2	3,084	-0.06%
2022/12/16	3	83.07	3	82.60	80.90	0	3,005	0.00%
2022/12/14	0	0.00	3	80.73	82.40	-3	2,765	-0.11%
2022/12/13	1	79.80	0	0.00	78.30	1	2,689	0.04%
2022/12/08	1	78.10	0	0.00	82.20	1	2,666	0.04%
2022/12/07	1	82.10	0	0.00	78.30	1	2,642	0.04%
2022/12/05	0	0.00	2	81.30	81.10	-2	2,658	-0.08%
2022/11/30	3	82.93	40	83.19	81.40	-37	3,226	-1.15%
2022/11/29	0	0.00	2	79.50	80.90	-2	3,198	-0.06%
2022/11/28	2	79.80	0	0.00	80.30	2	3,714	0.05%
2022/11/23	2	82.50	0	0.00	79.30	2	4,000	0.05%
2022/11/18	0	0.00	5	76.80	79.10	-5	3,858	-0.13%
2022/11/17	12	79.93	0	0.00	78.10	12	3,769	0.32%
2022/11/15	5	74.72	3	74.23	74.50	2	3,572	0.06%
2022/11/11	7	67.47	3	71.60	68.20	4	3,450	0.12%
2022/10/28	6	53.13	0	0.00	52.10	6	3,959	0.15%
2022/10/27	0	0.00	6	54.27	55.20	-6	3,964	-0.15%
2022/10/26	1	53.60	0	0.00	53.00	1	3,971	0.03%
2022/10/25	1	54.50	10	54.00	54.00	-9	3,983	-0.23%
2022/10/24	10	56.50	0	0.00	55.60	10	4,000	0.25%
2022/10/21	1	56.00	0	0.00	55.40	1	4,025	0.02%
2022/10/13	0	0.00	10	58.05	56.00	-10	4,538	-0.22%
2022/09/30	0	0.00	2	61.90	63.00	-2	5,643	-0.04%
2022/09/28	2	64.50	0	0.00	62.50	2	5,612	0.04%
2022/09/26	1	68.70	0	0.00	67.00	1	5,537	0.02%
2022/09/22	0	0.00	6	74.52	75.50	-6	5,492	-0.11%
2022/09/21	2	75.20	2	75.60	75.10	0	5,482	0.00%
2022/09/16	1	76.60	0	0.00	76.60	1	5,455	0.02%
2022/09/15	3	80.40	0	0.00	79.20	3	5,418	0.06%
2022/09/14	2	80.20	0	0.00	81.20	2	5,392	0.04%
2022/09/12	15	84.59	11	85.02	84.30	4	5,288	0.08%
2022/09/07	3	84.20	15	82.35	82.30	-12	5,128	-0.23%
2022/09/06	15	86.99	4	86.78	85.10	11	5,009	0.22%
2022/09/05	0	0.00	3	83.27	83.90	-3	4,556	-0.07%
2022/09/02	15	86.25	13	82.50	83.00	2	4,421	0.05%
2022/09/01	0	0.00	4	87.00	87.00	-4	3,922	-0.10%
2022/08/31	2	78.50	0	0.00	79.10	2	3,738	0.05%
2022/08/30	10	79.57	6	78.28	78.20	4	3,687	0.11%
2022/08/29	1	74.10	0	0.00	74.00	1	3,575	0.03%
2022/08/26	0	0.00	3	79.13	77.60	-3	3,593	-0.08%
2022/08/24	3	74.20	0	0.00	73.50	3	3,519	0.09%
2022/08/23	1	73.30	0	0.00	74.50	1	3,508	0.03%
2022/08/22	0	0.00	1	76.60	75.00	-1	3,472	-0.03%
2022/08/19	0	0.00	1	77.30	77.30	-1	3,453	-0.03%
2022/08/18	1	77.40	1	79.00	77.30	0	3,431	0.00%
2022/08/17	3	76.30	0	0.00	76.60	3	3,392	0.09%
2022/08/16	0	0.00	2	79.60	77.70	-2	3,351	-0.06%
2022/08/15	5	75.72	133	75.35	77.90	-128	3,242	-3.95%	大賣/鉅額交易
2022/08/11	1	77.90	0	0.00	77.50	1	3,142	0.03%
2022/08/10	71	81.65	273	79.28	78.80	-202	3,063	-6.59%	大賣/鉅額交易
2022/08/09	5	79.04	1	80.60	78.90	4	2,789	0.14%
2022/08/08	120	79.56	0	0.00	82.60	120	2,668	4.50%	大買/鉅額交易
2022/08/05	200	80.50	1	80.00	79.80	199	2,606	7.64%	大買/鉅額交易
2022/08/02	0	0.00	200	75.45	77.00	-200	2,486	-8.04%	大賣/鉅額交易
2022/07/27	50	79.10	0	0.00	79.10	50	2,389	2.09%
2022/07/26	31	78.77	30	76.80	76.00	1	2,341	0.04%
2022/07/25	150	80.00	0	0.00	79.10	150	2,304	6.51%	大買/鉅額交易
2022/07/22	1	77.30	0	0.00	76.80	1	2,235	0.04%
2022/07/21	2	75.80	3	76.43	77.30	-1	2,191	-0.05%
2022/07/20	15	76.68	27	75.66	77.10	-12	2,035	-0.59%
2022/07/19	0	0.00	15	75.46	76.10	-15	1,816	-0.83%
2022/07/18	12	70.65	13	70.19	72.90	-1	1,408	-0.07%
2022/07/14	11	63.10	1	62.20	63.30	10	813	1.23%
2022/07/12	2	53.60	0	0.00	52.40	2	612	0.33%
2022/07/08	0	0.00	1	58.00	58.70	-1	578	-0.17%
2022/07/06	0	0.00	1	51.70	51.10	-1	493	-0.20%
2022/07/04	0	0.00	4	51.20	51.20	-4	498	-0.80%
2022/06/30	0	0.00	1	58.40	56.60	-1	487	-0.21%
2022/06/24	1	59.00	0	0.00	57.50	1	497	0.20%
2022/06/13	3	65.30	0	0.00	64.60	3	486	0.62%
2022/06/10	1	68.40	0	0.00	67.20	1	477	0.21%
2022/06/09	1	65.50	0	0.00	66.60	1	424	0.24%
2022/06/02	0	0.00	1	62.20	61.80	-1	316	-0.32%
2022/05/30	1	60.60	0	0.00	60.50	1	317	0.31%
2022/05/27	1	59.10	0	0.00	59.20	1	317	0.31%
2022/05/09	1	61.30	0	0.00	57.00	1	355	0.28%
2022/04/25	0	0.00	1	60.30	60.40	-1	386	-0.26%
2022/04/13	3	64.00	0	0.00	63.50	3	557	0.54%
2022/04/12	1	63.40	0	0.00	63.20	1	588	0.17%
2022/03/28	0	0.00	1	66.00	66.30	-1	998	-0.10%
2022/03/11	2	62.30	0	0.00	62.10	2	1,839	0.11%
2022/02/21	2	68.60	0	0.00	68.70	2	2,679	0.07%
2022/02/18	3	69.00	0	0.00	69.40	3	2,728	0.11%
2022/02/17	5	70.10	0	0.00	69.20	5	2,756	0.18%
2022/02/14	10	69.00	0	0.00	68.70	10	2,881	0.35%
2022/02/11	0	0.00	0	71.30	71.20	0	2,893	0.00%
2022/01/14	11	70.57	0	0.00	70.60	11	3,109	0.35%
2022/01/13	4	76.23	0	0.00	75.60	4	3,069	0.13%
2022/01/11	2	76.30	0	0.00	76.10	2	3,057	0.07%
2022/01/06	0	0.00	0.4	80.50	80.30	-0.4	2,997	-0.01%
2022/01/05	2	83.40	2	81.70	80.40	0	2,986	0.00%
2022/01/04	4	83.43	5	83.68	83.40	-1	2,959	-0.03%
2021/12/30	1	80.50	0	0.00	79.80	1	2,878	0.03%
2021/12/29	0	0.00	0	80.60	80.50	0	2,869	0.00%
2021/12/28	1	82.00	0	0.00	81.60	1	2,873	0.03%
2021/12/23	1	83.50	0	0.00	82.00	1	2,814	0.04%
2021/12/22	9	85.00	17	83.00	83.30	-8	2,754	-0.29%
2021/12/21	29.1	86.49	19	87.04	84.30	10.1	2,603	0.39%
2021/12/20	2	81.85	21	82.95	83.00	-19	2,181	-0.87%
2021/12/17	3	79.00	17	82.06	80.20	-14	2,042	-0.69%
2021/12/16	4	73.65	18	76.19	77.00	-14	1,833	-0.76%
2021/12/14	0.1	73.87	0	0.00	73.60	0.1	1,819	0.01%
2021/12/13	0	0.00	13	76.19	76.70	-13	1,814	-0.72%
2021/12/09	18	74.13	15	74.83	75.00	3	1,815	0.17%
2021/12/08	10	73.59	5	74.22	73.60	5	1,805	0.28%
2021/12/07	5	73.20	2	72.90	73.00	3	1,807	0.17%
2021/11/30	0	0.00	1	75.00	74.00	-1	1,961	-0.05%
2021/11/29	5	73.04	0	0.00	72.90	5	2,073	0.24%
2021/11/26	1	75.00	4	75.10	75.20	-3	2,075	-0.14%
2021/11/25	1	79.30	1	82.00	78.10	0	2,059	0.00%
2021/11/24	4	77.75	1	76.80	77.10	3	2,014	0.15%
2021/11/23	17	79.84	22	77.78	78.20	-5	2,006	-0.25%
2021/11/22	5	85.24	1	85.10	84.20	4	2,026	0.20%
2021/11/18	1	77.30	0	0.00	75.70	1	1,580	0.06%
2021/11/17	1	75.10	1	75.50	75.10	0	1,493	0.00%
2021/11/16	2	73.80	0	0.00	72.40	2	1,454	0.14%
2021/11/15	10	76.26	10	72.40	74.80	0	1,437	0.00%
2021/11/12	0	0.00	66	70.55	70.00	-66	1,377	-4.79%
2021/11/11	1	68.90	0	0.00	68.80	1	1,353	0.07%
2021/11/10	0	0.00	3	70.20	70.50	-3	1,367	-0.22%
2021/11/09	0	0.00	35	67.83	68.00	-35	1,366	-2.56%
2021/11/08	0	0.00	33	67.78	67.70	-33	1,382	-2.39%
2021/11/05	1	67.70	0	0.00	68.00	1	1,402	0.07%
2021/11/04	11	69.78	16	68.93	68.60	-5	1,422	-0.35%
2021/11/03	5	68.40	1	69.00	69.80	4	1,435	0.28%
2021/11/02	1	68.50	0	0.00	68.50	1	1,443	0.07%
2021/11/01	0	0.00	10	71.00	70.80	-10	1,437	-0.70%
2021/10/29	0	0.00	1	71.80	72.20	-1	1,435	-0.07%
2021/10/28	1	72.60	0	0.00	71.10	1	1,422	0.07%
2021/10/27	4	73.58	12	75.10	73.40	-8	1,402	-0.57%
2021/10/26	0	0.00	23	71.90	71.90	-23	1,287	-1.79%
2021/10/25	0	0.00	13	64.89	65.40	-13	1,282	-1.01%
2021/10/19	10	62.90	20	63.03	63.20	-10	1,372	-0.73%
2021/10/12	1	60.30	0	0.00	61.00	1	1,560	0.06%
2021/10/08	0	0.00	17	62.80	63.10	-17	1,574	-1.08%
2021/10/06	2	61.50	0	0.00	60.90	2	1,658	0.12%
2021/10/05	0	0.00	7	58.50	63.80	-7	1,721	-0.41%
2021/10/04	1	61.70	0	0.00	60.10	1	1,735	0.06%
2021/09/30	0	0.00	40	66.87	67.10	-40	1,791	-2.23%
2021/09/28	1	68.30	0	0.00	68.80	1	1,867	0.05%
2021/09/23	0	0.00	1	68.60	69.10	-1	2,076	-0.05%
2021/09/22	2	68.50	0	0.00	68.50	2	2,201	0.09%
2021/09/17	0	0.00	4	69.50	70.10	-4	2,431	-0.16%
2021/09/15	2	69.40	0	0.00	68.80	2	2,903	0.07%
2021/09/08	7	73.39	0	0.00	73.00	7	3,424	0.20%
2021/09/07	2	78.35	0	0.00	77.50	2	3,493	0.06%
2021/09/06	3	77.80	28	82.41	77.50	-25	3,748	-0.67%
2021/09/02	16	78.49	11	79.90	74.00	5	3,806	0.13%
2021/09/01	0	0.00	2	78.30	78.30	-2	3,711	-0.05%
2021/08/27	1	70.70	1	71.40	71.10	0	3,925	0.00%
2021/08/26	4	76.95	0	0.00	73.20	4	4,031	0.10%
2021/08/24	1	68.70	0	0.00	68.10	1	4,377	0.02%
2021/08/20	1	70.30	0	0.00	68.80	1	4,618	0.02%
2021/08/19	1	68.00	3	68.10	67.10	-2	4,961	-0.04%
2021/08/18	3	67.70	0	0.00	69.90	3	5,235	0.06%
2021/08/17	1	66.50	2	66.85	66.10	-1	5,314	-0.02%
2021/08/16	6	69.00	0	0.00	68.70	6	5,363	0.11%
2021/08/13	1	71.70	6	71.05	70.00	-5	5,379	-0.09%
2021/08/12	2	72.20	0	0.00	74.10	2	5,416	0.04%
2021/08/11	2	71.60	2	70.00	70.50	0	5,579	0.00%
2021/08/06	2	76.20	1	76.20	76.20	1	5,717	0.02%
2021/08/05	0	0.00	38	78.96	77.80	-38	5,719	-0.66%
2021/07/30	0	0.00	14	78.73	78.10	-14	5,729	-0.24%
2021/07/29	1	78.70	0	0.00	79.60	1	5,723	0.02%
2021/07/28	2	75.50	0	0.00	80.50	2	5,719	0.04%
2021/07/27	2	80.30	75	82.07	79.30	-73	5,699	-1.28%
2021/07/26	1	82.10	0	0.00	82.30	1	5,799	0.02%
2021/07/21	2	80.90	2	81.00	81.50	0	6,052	0.00%
2021/07/20	5	85.80	0	0.00	84.00	5	6,097	0.08%
2021/07/13	2	96.65	3	95.18	92.40	-1	6,404	-0.02%
2021/07/12	3	94.13	0	0.00	95.40	3	6,359	0.05%
2021/07/08	1	94.40	1	94.20	93.10	0	6,355	0.00%
2021/07/07	0	0.00	0.1	92.30	93.00	-0.1	6,321	0.00%
2021/07/06	0	0.00	2	93.40	92.20	-2	6,328	-0.03%
2021/07/05	10	93.72	3	92.80	93.00	7	6,345	0.11%
2021/07/02	5	92.18	319	91.16	92.50	-314	6,323	-4.97%	大賣/鉅額交易
2021/07/01	2	93.30	2	92.40	91.60	0	6,292	0.00%
2021/06/30	1	96.90	0	0.00	95.50	1	6,798	0.01%
2021/06/29	26	102.96	22	99.12	98.00	4	7,095	0.06%
2021/06/28	16	101.50	12.2	103.51	103.00	3.8	7,010	0.05%
2021/06/25	2	98.90	26	102.44	99.60	-24	6,827	-0.35%
2021/06/24	40.2	98.14	5	97.22	97.70	35.2	6,553	0.54%
2021/06/23	29	98.18	56	96.94	98.60	-27	6,422	-0.42%
2021/06/22	4	94.55	0	0.00	93.00	4	6,254	0.06%
2021/06/18	9	95.34	45	94.86	95.90	-36	6,174	-0.58%
2021/06/17	3	94.40	3	93.43	93.50	0	6,070	0.00%
2021/06/16	7	94.81	7	94.70	91.70	0	6,054	0.00%
2021/06/15	6	100.90	1	99.20	94.70	5	6,003	0.08%
2021/06/10	0	0.00	3	88.80	89.00	-3	5,899	-0.05%
2021/06/09	1	91.30	15	89.78	88.60	-14	6,033	-0.23%
2021/06/08	1	90.10	5	90.54	90.00	-4	6,106	-0.07%
2021/06/07	3	91.90	3	90.57	91.00	0	6,514	0.00%
2021/06/04	0	0.00	2	93.70	92.40	-2	6,436	-0.03%
2021/06/03	0	0.00	2	94.90	92.20	-2	6,617	-0.03%
2021/06/02	8	100.05	4	97.58	93.90	4	6,489	0.06%
2021/06/01	0	0.00	150	97.70	97.70	-150	6,152	-2.44%	大賣/鉅額交易
2021/05/31	1	88.90	30	91.42	88.90	-29	6,078	-0.48%
2021/05/28	3	93.53	93	92.19	92.00	-90	5,981	-1.50%
2021/05/27	11	93.75	19	93.67	93.00	-8	5,834	-0.14%
2021/05/26	197	86.09	0	0.00	88.50	197	5,502	3.58%	大買/鉅額交易
2021/05/25	0	0.00	40	80.50	80.50	-40	5,222	-0.77%
2021/05/24	8	72.25	6	72.77	73.20	2	5,136	0.04%
2021/05/21	1	67.80	0	0.00	69.80	1	5,102	0.02%
2021/05/20	6	70.10	11	68.50	67.10	-5	5,111	-0.10%
2021/05/19	144	69.96	13	70.90	69.90	131	5,074	2.58%	大買/鉅額交易
2021/05/18	295	77.21	0	0.00	77.40	295	4,920	6.00%	大買/鉅額交易
2021/05/17	3	73.87	0	0.00	70.40	3	4,782	0.06%
2021/05/14	66	78.00	0	0.00	78.20	66	4,776	1.38%
2021/05/13	3	67.90	0	0.00	71.10	3	4,794	0.06%
2021/05/12	6	68.70	0	0.00	64.70	6	4,903	0.12%
2021/05/06	5	74.72	0	0.00	73.70	5	5,255	0.10%
2021/05/05	3	80.67	0	0.00	80.00	3	5,263	0.06%
2021/05/04	0	0.00	14	74.10	75.10	-14	5,277	-0.27%
2021/05/03	2	81.15	349	81.86	78.20	-347	5,255	-6.60%	大賣/鉅額交易
2021/04/29	98	89.32	16	87.30	86.70	82	5,135	1.60%
2021/04/28	6	92.67	107	96.56	88.10	-101	5,035	-2.01%	大賣/鉅額交易
2021/04/27	6	96.72	3	98.97	96.80	3	4,910	0.06%
2021/04/26	3	97.87	0	0.00	96.10	3	4,829	0.06%
2021/04/23	57	94.69	4	97.00	94.00	53	4,729	1.12%
2021/04/22	37	104.72	3	104.33	104.00	34	4,603	0.74%
2021/04/21	484	122.91	3	123.17	115.50	481	4,484	10.73%	大買/鉅額交易
2021/04/19	1	126.00	0	0.00	124.00	1	4,318	0.02%
2021/04/16	1	109.50	1	120.00	120.00	0	4,297	0.00%
2021/04/15	1	107.00	597	100.34	109.50	-596	4,271	-13.95%	大賣/鉅額交易
2021/04/13	0	0.00	8	130.00	121.50	-8	4,197	-0.19%
2021/04/12	7	122.64	4	125.50	124.00	3	4,189	0.07%
2021/04/08	0	0.00	1	134.00	138.00	-1	4,122	-0.02%
2021/04/07	2	134.00	0.1	133.00	132.00	1.9	4,109	0.05%
2021/04/06	70.1	125.13	206	130.94	132.00	-135.9	4,075	-3.33%	大賣/鉅額交易
2021/04/01	21	117.40	51.2	119.94	120.00	-30.2	3,508	-0.86%
2021/03/31	0	0.00	92	109.50	109.50	-92	3,145	-2.93%
2021/03/30	104	94.01	0	0.00	99.70	104	3,104	3.35%	大買/鉅額交易
2021/03/29	0	0.00	3.1	87.07	90.70	-3.1	3,051	-0.10%
2021/03/26	0	0.00	2	82.50	82.50	-2	3,005	-0.07%
2021/03/25	0	0.00	9	82.38	79.00	-9	2,971	-0.30%
2021/03/24	1	78.70	2	80.00	80.00	-1	2,935	-0.03%
2021/03/22	46	80.05	6	82.15	79.30	40	2,854	1.40%
2021/03/19	0	0.00	1	79.00	81.60	-1	2,814	-0.04%
2021/03/18	0	76.60	0	0.00	76.90	0	2,768	0.00%
2021/03/17	0	0.00	2	73.00	73.00	-2	2,717	-0.07%
2021/03/16	60.2	78.61	9	76.36	71.70	51.2	2,671	1.91%
2021/03/15	0	0.00	6.4	73.97	74.20	-6.4	2,397	-0.27%
2021/03/12	1	66.40	3	66.83	67.50	-2	2,224	-0.09%
2021/03/11	29	58.74	8	59.28	61.40	21	2,102	1.00%
2021/03/10	0	0.00	217.1	55.90	55.90	-217.1	1,650	-13.16%	大賣/鉅額交易
2021/03/09	60	50.89	6	50.58	50.90	54	1,638	3.29%
2021/03/04	1	37.65	0	0.00	38.35	1	1,353	0.07%
2021/03/03	1	37.15	0	0.00	37.35	1	1,352	0.07%
2021/03/02	66	37.16	0	0.00	37.40	66	1,352	4.88%
2021/02/26	30	36.80	0	0.00	37.35	30	1,350	2.22%
2021/02/25	84	36.55	0	0.00	36.50	84	1,341	6.26%
2021/02/24	141	36.63	66	36.22	36.20	75	1,336	5.61%	大買/
2021/02/23	92	37.54	0	0.00	37.60	92	1,321	6.96%
2021/02/22	0	0.00	0.2	37.63	38.75	-0.2	1,301	-0.02%
2021/02/19	26	36.50	0	0.00	36.80	26	1,257	2.07%
2021/02/05	0	0.00	1	34.70	34.15	-1	1,238	-0.08%
2021/02/04	1	35.05	1	34.70	34.70	0	1,222	0.00%
2021/02/03	0.2	37.50	0	0.00	35.85	0.2	1,169	0.02%
2021/02/02	51	37.36	24	37.68	37.55	27	1,040	2.60%
2021/02/01	1	43.85	0	0.00	40.85	1	876	0.11%
2021/01/29	0	0.00	23	45.35	45.35	-23	841	-2.73%
2021/01/26	55	36.69	3	36.82	36.30	52	610	8.52%
2021/01/25	0	0.00	6.1	34.42	35.35	-6.1	575	-1.06%
2021/01/19	0	0.00	0	36.40	36.00	0	551	0.00%
2021/01/12	0	0.00	53	37.70	36.65	-53	520	-10.19%
2021/01/07	0	0.00	0	36.10	36.40	0	473	-0.01%
2021/01/06	1	36.35	0	0.00	35.55	1	475	0.21%
2021/01/04	6	37.28	3	37.25	37.35	3	439	0.68%
2020/12/30	0	0.00	2	37.65	37.60	-2	411	-0.49%
2020/12/17	4	36.00	0	0.00	36.20	4	368	1.09%
2020/12/10	1	37.25	2	36.80	37.20	-1	361	-0.28%
2020/12/02	1	37.40	0	0.00	37.60	1	378	0.26%
2020/11/30	0	0.00	2	38.70	37.40	-2	358	-0.56%
2020/11/27	0	0.00	1	38.35	38.35	-1	359	-0.28%
2020/11/25	1	36.50	0	0.00	36.20	1	320	0.31%
2020/11/24	0	0.00	1	35.65	36.30	-1	314	-0.32%
2020/11/16	0	0.00	2	35.30	35.80	-2	279	-0.72%
2020/11/13	2	35.00	10	35.80	35.80	-8	263	-3.03%
2020/11/12	0	0.00	1	34.00	33.95	-1	252	-0.40%
2020/11/11	8	32.95	0	0.00	33.10	8	248	3.22%
2020/11/09	2	33.00	0	0.00	33.35	2	255	0.78%
2020/10/06	2	34.95	0	0.00	34.40	2	297	0.67%
2020/09/29	1	33.10	0	0.00	33.15	1	327	0.31%
2020/09/24	1	33.00	0	0.00	33.00	1	391	0.26%
2020/09/17	0	0.00	1	35.30	34.95	-1	395	-0.25%
2020/09/11	0	0.00	18	37.03	36.00	-18	394	-4.56%
2020/09/07	2	34.93	0	0.00	34.60	2	364	0.55%
2020/09/04	2	34.85	0	0.00	35.10	2	370	0.54%
2020/08/28	1	32.95	0	0.00	32.85	1	381	0.26%
2020/08/21	1	32.65	10.5	32.33	33.35	-9.5	434	-2.18%
2020/08/19	4	34.21	0	0.00	33.70	4	476	0.84%
2020/08/18	1	34.75	0	0.00	34.65	1	473	0.21%
2020/08/13	0	0.00	3	35.90	36.00	-3	471	-0.64%
2020/08/05	3	35.00	0	0.00	35.20	3	500	0.60%
2020/08/04	1	35.00	0	0.00	34.80	1	519	0.19%
2020/08/03	4	34.29	0	0.00	34.50	4	527	0.76%
2020/07/24	2	36.85	3	37.27	36.60	-1	622	-0.16%
2020/07/22	4	37.49	0	0.00	37.40	4	629	0.64%
2020/07/21	2	37.35	2	37.55	37.50	0	632	0.00%
2020/07/17	1	37.80	0	0.00	37.45	1	631	0.16%
2020/07/07	2	38.60	0	0.00	39.90	2	628	0.32%
2020/07/02	0	0.00	23	38.30	38.20	-23	604	-3.80%
2020/06/30	3	37.50	0	0.00	37.25	3	601	0.50%
2020/06/23	20	38.48	0	0.00	38.20	20	603	3.32%
2020/06/11	1	37.15	0	0.00	37.40	1	620	0.16%
2020/06/10	1	38.80	0	0.00	38.75	1	620	0.16%
2020/05/29	0	0.00	11	39.04	38.60	-11	605	-1.82%
2020/05/28	3	38.30	0	0.00	38.70	3	601	0.50%
2020/05/27	0	0.00	9	40.05	40.05	-9	569	-1.58%
2020/05/25	3	36.10	0	0.00	36.30	3	523	0.57%
2020/05/18	4	36.70	0	0.00	36.80	4	516	0.77%
2020/05/15	2	38.20	0	0.00	36.95	2	515	0.39%
2020/05/12	0	0.00	2	41.20	40.00	-2	499	-0.40%
2020/05/11	5	39.88	6	40.00	40.00	-1	484	-0.21%
2020/05/07	6	40.70	0	0.00	39.85	6	458	1.31%
2020/04/30	0	0.00	10	34.00	34.20	-10	375	-2.66%
2020/04/28	0	0.00	1	34.05	34.00	-1	380	-0.26%
2020/04/27	1	33.35	0	0.00	33.80	1	381	0.26%
2020/04/17	6	33.00	0	0.00	33.50	6	364	1.65%
2020/04/14	10	33.70	0	0.00	33.30	10	353	2.83%
2020/04/06	0	0.00	10	26.35	26.35	-10	301	-3.31%
2020/04/01	10	25.65	0	0.00	26.30	10	305	3.28%
2020/03/27	2	26.75	0	0.00	26.05	2	320	0.62%
2020/03/26	0	0.00	6	26.00	26.50	-6	354	-1.69%
2020/03/24	0	0.00	4	23.71	24.10	-4	359	-1.11%
2020/03/23	2	21.05	35	21.05	22.90	-33	359	-9.18%
2020/03/20	1	22.80	0	0.00	23.00	1	355	0.28%
2020/03/19	7	21.60	0	0.00	20.95	7	349	2.00%
2020/03/18	82	22.93	82	22.78	23.25	0	343	0.00%
2020/03/17	35	22.45	35	22.70	22.35	0	336	0.00%
2020/03/16	35	27.46	35	27.67	24.75	0	328	0.00%
2020/03/12	0	0.00	9	30.21	30.15	-9	308	-2.92%
2020/03/10	11	32.60	25	32.78	33.70	-14	300	-4.66%
2020/03/09	4	34.68	0	0.00	34.50	4	295	1.35%
2020/03/05	3	35.75	3	35.75	35.70	0	293	0.00%
2020/03/04	0	0.00	20.1	35.94	34.95	-20.1	292	-6.86%
2020/03/02	2	34.10	0	0.00	36.65	2	283	0.71%
2020/02/27	3	37.60	0	0.00	37.60	3	279	1.07%
2020/02/25	9	38.63	0	0.00	38.50	9	277	3.25%
2020/02/24	4	39.29	3	39.30	39.05	1	275	0.36%
2020/02/21	2	40.15	0	0.00	40.00	2	272	0.73%
2020/02/19	2	41.20	0	0.00	41.10	2	269	0.74%
2020/02/12	20	41.70	0	0.00	41.30	20	268	7.44%
2020/01/14	0	0.00	10	45.90	46.20	-10	336	-2.97%
2020/01/07	2	45.68	0	0.00	46.20	2	340	0.59%
2020/01/03	1	47.60	0	0.00	47.60	1	338	0.30%
2019/12/27	0	0.00	1	48.60	47.90	-1	345	-0.29%
2019/12/26	10	48.80	27	48.81	48.20	-17	354	-4.80%
2019/12/24	5	47.90	0	0.00	47.90	5	344	1.45%
2019/12/23	0	0.00	7	49.56	48.55	-7	340	-2.05%
2019/12/19	6	46.95	0	0.00	46.75	6	292	2.05%
2019/12/18	0	0.00	0	46.70	46.80	0	292	-0.01%
2019/12/02	2	45.15	0	0.00	45.35	2	317	0.63%
2019/11/28	1	46.10	0	0.00	46.10	1	355	0.28%
2019/11/26	3	46.62	0	0.00	46.50	3	366	0.82%
2019/11/25	3	46.80	0	0.00	46.50	3	366	0.82%
2019/11/15	5	47.20	0	0.00	46.65	5	377	1.33%
2019/11/12	0	0.00	19	46.80	47.20	-19	382	-4.96%
2019/11/06	18	48.14	0	0.00	47.80	18	392	4.59%
2019/11/05	25	49.02	0	0.00	48.60	25	389	6.42%
2019/11/04	20	49.61	0	0.00	49.05	20	388	5.14%
2019/10/29	1	53.10	2	52.40	51.70	-1	382	-0.26%
2019/10/24	0	0.00	0.1	49.00	49.00	-0.1	331	-0.02%
2019/10/23	0	0.00	0	47.70	47.70	0	325	-0.01%
2019/10/18	0	0.00	1	47.50	47.30	-1	328	-0.30%
2019/10/17	0	0.00	2	46.80	46.55	-2	333	-0.60%
2019/10/04	1	48.45	3	48.57	48.25	-2	414	-0.48%
2019/10/03	1	48.85	0	0.00	49.20	1	421	0.24%
2019/10/02	2	47.00	1	47.40	48.80	1	438	0.23%
2019/10/01	1	49.45	0	0.00	49.50	1	429	0.23%
2019/09/27	0	0.00	1	49.90	48.90	-1	448	-0.22%
2019/09/26	0	0.00	1	50.30	49.85	-1	450	-0.22%
2019/09/25	1	49.80	0	0.00	49.85	1	455	0.22%
2019/09/20	0.7	50.90	0	0.00	50.90	0.7	494	0.14%
2019/09/18	1	51.00	0	0.00	51.00	1	501	0.20%
2019/09/03	0	0.00	1	54.30	52.90	-1	609	-0.16%
2019/09/02	0	0.00	2	52.85	54.00	-2	598	-0.33%
2019/08/30	0	0.00	16	50.90	51.00	-16	573	-2.79%
2019/08/27	0	0.00	1	49.00	48.70	-1	565	-0.18%
2019/08/26	1	47.40	0	0.00	47.25	1	567	0.18%
2019/08/22	16	50.41	0	0.00	50.00	16	565	2.83%
2019/08/14	0	0.00	10	50.70	49.80	-10	575	-1.74%
2019/08/12	10	49.50	0	0.00	49.60	10	578	1.73%
2019/08/08	1	50.60	1	51.10	50.70	0	575	0.00%
2019/08/06	2	49.65	0	0.00	50.70	2	586	0.34%
2019/08/02	0	0.00	2	51.00	51.00	-2	591	-0.34%
2019/07/31	2	52.95	0	0.00	53.00	2	597	0.33%
2019/07/25	1	54.00	1	53.70	54.00	0	619	0.00%
2019/07/24	0	0.00	0	53.40	53.40	0	625	0.00%
2019/07/23	1	54.10	0	0.00	54.00	1	626	0.16%
2019/07/11	0	0.00	1	58.30	57.30	-1	614	-0.16%
2019/07/09	0	0.00	30	56.40	56.70	-30	583	-5.15%
2019/07/08	1	56.10	0	0.00	56.00	1	585	0.17%
2019/07/04	10	54.80	10	55.10	55.20	0	588	0.00%
2019/07/03	0	0.00	1	54.60	53.80	-1	578	-0.17%
2019/07/02	17	53.91	16	54.09	54.00	1	592	0.17%
2019/06/27	3	53.80	4	53.63	53.60	-1	609	-0.16%
2019/06/26	1	52.40	0	0.00	52.40	1	598	0.17%
2019/06/25	1	51.70	1	52.20	51.10	0	610	0.00%
2019/06/21	11	53.52	10	53.80	53.20	1	637	0.16%
2019/06/20	1	52.00	8	51.99	52.40	-7	637	-1.10%
2019/06/19	1	52.20	1	52.20	51.60	0	677	0.00%
2019/06/17	6	50.98	1	50.60	50.60	5	773	0.65%
2019/06/13	3	51.03	3	50.58	51.10	0	827	0.00%
2019/06/11	0	0.00	2	48.73	48.10	-2	898	-0.22%
2019/06/10	0	0.00	1	46.05	46.20	-1	954	-0.10%
2019/06/05	0	0.00	10	46.00	46.05	-10	1,044	-0.96%
2019/06/04	10	45.50	0	0.00	45.60	10	1,067	0.94%
2019/06/03	1	45.45	0	0.00	45.30	1	1,107	0.09%
2019/05/31	0	0.00	7	46.39	46.25	-7	1,153	-0.61%
2019/05/29	4	45.25	0	0.00	45.20	4	1,371	0.29%
2019/05/17	4	46.71	0	0.00	46.65	4	1,827	0.22%
2019/05/15	0	0.00	1	49.10	48.90	-1	1,866	-0.05%
2019/05/14	2	46.13	0	0.00	48.80	2	1,871	0.11%
2019/05/10	1	52.10	0	0.00	50.50	1	1,870	0.05%
2019/05/09	17	51.18	2	53.30	51.50	15	1,871	0.80%
2019/05/08	6	52.10	6	52.50	53.30	0	1,877	0.00%
2019/05/06	0	0.00	1	54.20	54.00	-1	1,920	-0.05%
2019/05/03	2	53.95	19	54.00	54.00	-17	1,910	-0.89%
2019/04/30	16	50.04	8	51.60	52.30	8	1,891	0.42%
2019/04/29	2	50.90	13	50.50	50.30	-11	1,887	-0.58%
2019/04/26	20	51.54	18	52.12	52.00	2	1,899	0.11%
2019/04/25	20	51.58	5	52.60	52.70	15	1,897	0.79%
2019/04/24	20	52.65	0	0.00	51.80	20	1,890	1.06%
2019/04/18	0	0.00	2	54.40	53.80	-2	1,908	-0.10%
2019/04/17	1	55.10	0	0.00	54.50	1	1,906	0.05%
2019/04/16	11	54.01	0	0.00	54.40	11	1,902	0.58%
2019/04/15	6	55.30	19	55.32	55.10	-13	1,898	-0.68%
2019/04/12	12	56.06	0	0.00	55.30	12	1,898	0.63%
2019/04/11	11	57.35	10	58.60	56.80	1	1,891	0.05%
2019/04/10	20	57.03	11	57.27	57.00	9	1,877	0.48%
2019/04/09	0	0.00	10	58.20	57.80	-10	1,863	-0.54%
2019/04/08	10	57.60	10	58.60	58.00	0	1,856	0.00%
2019/04/03	10	57.40	0	0.00	57.40	10	1,838	0.54%
2019/04/02	1	57.60	0	0.00	57.50	1	1,834	0.05%
2019/04/01	6	59.13	5	58.30	57.80	1	1,825	0.05%
2019/03/29	0	0.00	7	57.30	57.50	-7	1,796	-0.39%
2019/03/28	7	56.79	1	57.00	56.70	6	1,803	0.33%
2019/03/27	0	0.00	4	58.60	58.00	-4	1,794	-0.22%
2019/03/26	5	58.60	7	58.91	58.50	-2	1,789	-0.11%
2019/03/25	9	57.39	0	0.00	58.10	9	1,769	0.51%
2019/03/22	5	60.40	2	59.70	59.60	3	1,743	0.17%
2019/03/21	8	60.89	17	61.41	60.80	-9	1,700	-0.53%
2019/03/20	1	61.30	2	60.15	59.50	-1	1,638	-0.06%
2019/03/19	2	60.50	0	0.00	59.50	2	1,604	0.12%
2019/03/18	3	60.50	2	60.45	60.30	1	1,584	0.06%
2019/03/14	1	61.80	3	61.33	61.00	-2	1,511	-0.13%
2019/03/13	1	61.50	4	59.55	60.30	-3	1,464	-0.20%
2019/03/12	5	60.30	0	0.00	58.90	5	1,401	0.36%
2019/03/11	0	0.00	1	57.90	58.40	-1	1,332	-0.08%
2019/03/07	5	58.80	8	58.88	57.80	-3	1,341	-0.22%
2019/03/06	10	60.54	8	60.60	60.60	2	1,332	0.15%
2019/03/05	2	60.90	0	0.00	60.00	2	1,297	0.15%
2019/03/04	5	59.88	3	60.77	61.10	2	1,215	0.16%
2019/02/27	7	58.29	31	56.85	58.10	-24	1,098	-2.19%
2019/02/26	26	55.10	12	55.54	55.30	14	999	1.40%
2019/02/25	31	55.03	21.3	55.95	55.40	9.7	1,055	0.92%
2019/02/22	6	54.30	5	54.20	54.20	1	954	0.10%
2019/02/21	3	54.07	21.1	55.10	55.40	-18.1	890	-2.03%
2019/02/20	12	51.49	1	50.40	50.40	11	783	1.40%
2019/02/19	0	0.00	3	50.93	51.00	-3	780	-0.38%
2019/02/15	4	51.08	4	50.80	50.00	0	772	0.00%
2019/02/13	3	48.98	0	0.00	48.70	3	776	0.39%
2019/02/12	0	0.00	21	48.32	48.50	-21	786	-2.67%
2019/02/11	1	47.95	0	0.00	47.45	1	831	0.12%
2019/01/30	11	48.18	0	0.00	47.40	11	873	1.26%
2019/01/28	10	47.15	0	0.00	47.20	10	950	1.05%
2019/01/25	16	48.75	48	48.02	47.40	-32	1,003	-3.19%
2019/01/24	9	46.22	3	45.85	45.85	6	1,011	0.59%
2019/01/23	2	45.80	5	46.00	45.85	-3	1,062	-0.28%
2019/01/21	10	46.03	0	0.00	45.80	10	1,189	0.84%
2019/01/18	10	46.51	5	46.10	45.50	5	1,283	0.39%
2019/01/14	0	0.00	1	45.90	45.60	-1	1,682	-0.06%
2019/01/11	6	46.16	0	0.00	45.65	6	1,767	0.34%
2019/01/10	0	0.00	1	45.80	45.45	-1	1,779	-0.06%
2018/12/24	1	44.50	0	0.00	45.85	1	1,979	0.05%
2018/12/21	0	0.00	2	42.60	45.40	-2	2,022	-0.10%
2018/12/20	1	44.50	0	0.00	43.90	1	2,015	0.05%
2018/12/13	0	0.00	5	47.50	47.35	-5	2,093	-0.24%
2018/12/12	5	46.40	10	46.90	46.80	-5	2,123	-0.24%
2018/12/11	1	45.85	0	0.00	45.55	1	2,155	0.05%
2018/12/10	10	45.98	0	0.00	45.90	10	2,208	0.45%
2018/12/07	0	0.00	11	47.27	47.50	-11	2,260	-0.49%
2018/12/06	5	46.96	0	0.00	46.70	5	2,285	0.22%
2018/12/05	1	48.75	0	0.00	49.35	1	2,280	0.04%
2018/12/03	19	51.37	5	51.80	51.30	14	2,306	0.61%
2018/11/30	0	0.00	2	49.75	49.80	-2	2,280	-0.09%
2018/11/29	2	49.00	6	49.46	48.60	-4	2,279	-0.18%
2018/11/28	8	48.14	2	48.40	48.20	6	2,263	0.27%
2018/11/27	0	0.00	20	47.70	48.20	-20	2,276	-0.88%
2018/11/23	15	46.78	0	0.00	46.50	15	2,274	0.66%
2018/11/22	6	48.53	23	50.04	47.70	-17	2,262	-0.75%
2018/11/16	1	47.80	10	48.02	47.45	-9	2,237	-0.40%
2018/11/15	1	46.60	0	0.00	47.30	1	2,232	0.04%
2018/11/14	14	48.24	0	0.00	47.35	14	2,244	0.62%
2018/11/13	10	46.08	9	46.37	48.20	1	2,255	0.04%
2018/11/12	8	48.60	1	48.15	47.70	7	2,246	0.31%
2018/11/09	1	50.00	0	0.00	50.00	1	2,238	0.04%
2018/11/08	7	50.90	0	0.00	50.20	7	2,252	0.31%
2018/11/07	0	0.00	5	50.56	51.40	-5	2,216	-0.23%
2018/11/06	10	49.93	15	52.60	49.00	-5	2,202	-0.23%
2018/11/02	15	50.50	5	51.00	49.80	10	2,133	0.47%
2018/11/01	10	49.30	10	50.36	50.60	0	2,097	0.00%
2018/10/31	10	48.51	1	49.20	48.75	9	2,062	0.44%
2018/10/30	241	46.28	242	46.66	47.20	-1	2,028	-0.05%	大買/大賣/
2018/10/29	56	47.14	5	48.00	47.00	51	1,996	2.55%
2018/10/26	1	52.10	0	0.00	50.20	1	1,944	0.05%
2018/10/25	2	51.95	2	51.35	52.20	0	1,875	0.00%
2018/10/24	6	52.85	8	52.96	54.40	-2	1,798	-0.11%
2018/10/23	5	53.24	30	52.50	51.00	-25	1,671	-1.50%
2018/10/22	1	52.60	2	51.80	53.20	-1	1,609	-0.06%
2018/10/19	50	47.56	24.2	48.17	48.40	25.8	1,519	1.70%
2018/10/18	94	46.38	7	46.53	46.60	87	1,461	5.95%
2018/10/17	3	47.07	15	45.92	47.00	-12	1,475	-0.82%
2018/10/16	6	43.73	0	0.00	43.70	6	1,510	0.40%
2018/10/15	0	0.00	1	42.35	42.60	-1	1,573	-0.06%
2018/10/12	22	40.35	21.1	40.79	41.95	0.9	1,718	0.05%
2018/10/11	3	39.97	1	40.90	39.65	2	1,758	0.11%
2018/10/09	4	44.90	2	46.75	44.05	2	1,844	0.11%
2018/10/08	58	46.08	1	45.70	47.00	57	1,896	3.01%
2018/10/05	13	46.81	2	46.10	46.10	11	1,944	0.57%
2018/10/04	50	49.87	0	0.00	49.85	50	1,935	2.58%
2018/10/03	6	49.83	0	0.00	49.80	6	1,932	0.31%
2018/10/02	1	53.00	0	0.00	52.20	1	1,944	0.05%
2018/10/01	2	52.30	11	52.33	52.50	-9	1,961	-0.46%
2018/09/28	11	52.70	11	53.95	52.00	0	2,009	0.00%
2018/09/27	10	51.30	10	51.70	51.20	0	1,988	0.00%
2018/09/26	10	51.70	0	0.00	51.00	10	2,002	0.50%
2018/09/25	1	51.30	18	51.28	51.90	-17	2,035	-0.84%
2018/09/21	0	0.00	10	49.95	50.50	-10	2,046	-0.49%
2018/09/19	21	50.67	5	50.00	49.70	16	2,041	0.78%
2018/09/18	13	50.22	11	51.00	50.10	2	2,045	0.10%
2018/09/17	12	53.73	0	0.00	53.50	12	2,028	0.59%
2018/09/14	19	50.09	42	51.47	54.40	-23	2,021	-1.14%
2018/09/13	20	51.18	1	49.85	49.50	19	1,980	0.96%
2018/09/12	9	56.68	6	53.70	55.00	3	1,975	0.15%
2018/09/11	0	0.00	18	59.29	58.60	-18	2,022	-0.89%
2018/09/10	9	58.00	1	59.80	58.00	8	2,044	0.39%
2018/09/07	3	61.07	0	0.00	60.00	3	2,076	0.14%
2018/09/05	0	0.00	10	62.76	61.90	-10	2,265	-0.44%
2018/09/03	0	0.00	1	63.50	61.60	-1	2,501	-0.04%
2018/08/31	31	61.60	6	62.28	61.50	25	2,702	0.93%
2018/08/30	19	61.49	0	0.00	61.70	19	2,752	0.69%
2018/08/29	6	61.33	0	0.00	60.80	6	2,848	0.21%
2018/08/28	5	62.10	14	61.91	61.60	-9	3,033	-0.30%
2018/08/27	0	0.00	2	62.00	61.80	-2	3,199	-0.06%
2018/08/24	0	0.00	1	60.90	60.40	-1	3,490	-0.03%
2018/08/23	1	60.50	6	60.87	60.90	-5	3,572	-0.14%
2018/08/20	6	58.37	6	57.17	56.80	0	3,714	0.00%
2018/08/17	1	58.40	1	59.80	58.00	0	3,844	0.00%
2018/08/16	1	58.90	0	0.00	59.70	1	4,052	0.02%
2018/08/15	54	58.53	10.1	59.54	58.50	43.9	4,175	1.05%
2018/08/14	7	61.16	0	0.00	61.00	7	4,285	0.16%
2018/08/13	5	61.62	6	60.60	61.00	-1	4,343	-0.02%
2018/08/10	10	64.25	1	65.20	63.90	9	4,327	0.21%
2018/08/09	8	65.00	5	64.70	64.70	3	4,351	0.07%
2018/08/08	0	0.00	5	66.36	65.30	-5	4,365	-0.11%
2018/08/07	5	65.40	20	65.64	64.90	-15	4,357	-0.34%
2018/08/06	19	64.28	21	65.30	64.30	-2	4,362	-0.05%
2018/08/03	5	63.70	8	64.03	64.10	-3	4,361	-0.07%
2018/08/02	5	63.80	3	63.20	62.60	2	4,363	0.05%
2018/08/01	7	63.01	5	63.90	63.40	2	4,354	0.05%
2018/07/30	5	63.20	5	62.10	62.10	0	4,337	0.00%
2018/07/27	0	0.00	1	63.20	62.40	-1	4,327	-0.02%
2018/07/26	2	62.30	0	0.00	61.90	2	4,317	0.05%
2018/07/25	2	62.00	0	0.00	62.50	2	4,322	0.05%
2018/07/24	1	62.80	0	0.00	62.80	1	4,314	0.02%
2018/07/23	69	62.05	10	62.36	61.50	59	4,295	1.37%
2018/07/20	11	69.73	9	70.33	67.70	2	4,261	0.05%
2018/07/19	28	70.84	15	70.45	69.00	13	4,202	0.31%
2018/07/18	1	67.80	0	0.00	68.50	1	4,079	0.02%
2018/07/17	9	67.24	2	68.80	69.80	7	4,039	0.17%
2018/07/16	3	66.17	3	66.97	66.00	0	3,981	0.00%
2018/07/13	1	65.20	2	66.05	65.10	-1	3,933	-0.03%
2018/07/12	14	63.40	0	0.00	64.00	14	3,911	0.36%
2018/07/11	0	0.00	3	62.30	62.20	-3	3,943	-0.08%
2018/07/10	3	61.80	0	0.00	61.90	3	3,983	0.08%
2018/07/06	1	60.00	0	0.00	61.90	1	4,134	0.02%
2018/07/05	0	0.00	1	62.80	61.30	-1	4,252	-0.02%
2018/07/04	3	63.40	0	0.00	62.50	3	4,277	0.07%
2018/07/03	0	0.00	1	63.60	62.90	-1	4,267	-0.02%
2018/07/02	1	64.90	0	0.00	63.50	1	4,242	0.02%
2018/06/29	1	64.90	0	0.00	64.90	1	4,237	0.02%
2018/06/28	3	63.00	3	62.00	62.00	0	4,228	0.00%
2018/06/27	2	63.35	0	0.00	62.10	2	4,249	0.05%
2018/06/25	0	0.00	2	64.20	63.00	-2	4,356	-0.05%
2018/06/22	0	0.00	3	62.23	62.00	-3	4,356	-0.07%
2018/06/21	1	65.50	0	0.00	64.20	1	4,375	0.02%
2018/06/20	0	0.00	15	63.40	65.00	-15	4,364	-0.34%
2018/06/19	2	62.70	3	62.83	62.00	-1	4,365	-0.02%
2018/06/15	3	65.50	2	67.40	64.50	1	4,446	0.02%
2018/06/14	23	67.33	13	67.89	66.90	10	4,427	0.23%
2018/06/13	93	67.17	2	66.95	67.30	91	4,376	2.08%
2018/06/12	7	67.07	10	67.64	66.70	-3	4,381	-0.07%
2018/06/11	2	65.05	4	65.45	65.20	-2	4,362	-0.05%
2018/06/08	1	63.70	31	66.01	64.00	-30	4,285	-0.70%
2018/06/07	0	0.00	6	62.20	62.50	-6	4,133	-0.15%
2018/06/06	1	63.50	2	64.60	63.50	-1	4,133	-0.02%
2018/06/05	3	64.50	7	61.93	63.00	-4	4,151	-0.10%
2018/06/04	4	62.85	9	63.70	61.50	-5	3,975	-0.13%
2018/06/01	8	61.23	11	61.51	62.00	-3	3,807	-0.08%
2018/05/31	0	0.00	100	57.20	57.20	-100	3,509	-2.85%
2018/05/30	0	0.00	1	51.70	52.00	-1	3,428	-0.03%
2018/05/29	0	0.00	3	52.90	52.90	-3	3,403	-0.09%
2018/05/28	2	55.80	0	0.00	55.00	2	3,356	0.06%
2018/05/25	5	56.12	5	56.68	55.60	0	3,325	0.00%
2018/05/24	8	55.09	10	55.10	56.80	-2	3,194	-0.06%
2018/05/23	2	53.00	3	51.97	51.70	-1	3,019	-0.03%
2018/05/22	12	51.78	6	51.42	51.50	6	2,936	0.20%
2018/05/21	2	48.05	25	49.43	49.50	-23	2,818	-0.82%
2018/05/18	60	45.07	0	0.00	45.00	60	2,778	2.16%
2018/05/17	35	45.25	0	0.00	45.60	35	2,805	1.25%
2018/05/16	1	45.75	0	0.00	44.75	1	2,801	0.04%
2018/05/15	120	44.22	0	0.00	44.30	120	2,797	4.29%	大買/鉅額交易
2018/05/14	125	43.59	5	44.00	44.60	120	2,821	4.25%	大買/鉅額交易
2018/05/08	0	0.00	1	46.60	46.80	-1	2,801	-0.04%
2018/05/07	1	47.30	0	0.00	47.00	1	2,818	0.04%
2018/05/02	6	47.51	1	47.55	47.55	5	2,940	0.17%
2018/04/30	10	46.42	1	47.55	47.55	9	3,008	0.30%
2018/04/26	1	43.60	0	0.00	45.00	1	3,143	0.03%
2018/04/25	1	47.00	0	0.00	48.00	1	3,129	0.03%
2018/04/24	0	0.00	1	46.80	46.45	-1	3,158	-0.03%
2018/04/23	6	49.07	1	48.20	48.55	5	3,199	0.16%
2018/04/20	1	50.70	1	50.30	49.60	0	3,334	0.00%
2018/04/17	6	50.70	5	52.20	49.30	1	3,276	0.03%
2018/04/16	18	52.00	4	52.50	50.60	14	3,232	0.43%
2018/04/13	101	50.75	0	0.00	50.50	101	3,190	3.17%	大買/鉅額交易
2018/04/12	2	50.90	0	0.00	51.30	2	3,138	0.06%
2018/04/11	2	47.55	11	48.40	49.25	-9	3,024	-0.30%
2018/04/10	0	0.00	11	45.33	44.85	-11	2,866	-0.38%
2018/04/09	10	43.40	0	0.00	43.35	10	2,844	0.35%
2018/04/03	0	0.00	3	43.33	43.75	-3	2,857	-0.10%
2018/03/31	0	0.00	1	44.35	45.05	-1	2,879	-0.03%
2018/03/30	1	45.30	1	45.00	44.25	0	2,881	0.00%
2018/03/29	1	45.70	15	45.35	44.85	-14	2,860	-0.49%
2018/03/28	0	0.00	6	43.59	43.30	-6	2,782	-0.22%
2018/03/27	10	42.95	20	43.56	42.70	-10	2,765	-0.36%
2018/03/26	6	42.74	7	43.46	42.40	-1	2,768	-0.04%
2018/03/23	2	41.10	1	41.55	42.00	1	2,752	0.04%
2018/03/22	26	43.90	6	45.67	42.85	20	2,771	0.72%
2018/03/21	15	45.08	13	43.37	44.95	2	2,717	0.07%
2018/03/20	12	42.63	0	0.00	42.20	12	2,620	0.46%
2018/03/19	1	44.15	3	43.80	43.85	-2	2,637	-0.08%
2018/03/16	0	0.00	11	45.05	44.60	-11	2,744	-0.40%
2018/03/15	18	43.91	14	43.45	44.40	4	2,770	0.14%
2018/03/13	13	40.57	23	40.23	40.75	-10	2,946	-0.34%
2018/03/12	22	39.18	11	40.30	38.95	11	3,030	0.36%
2018/03/09	1	38.50	37	38.55	39.60	-36	3,019	-1.19%
2018/03/08	0	0.00	1	36.20	36.75	-1	2,952	-0.03%
2018/03/07	1	35.70	3	35.00	35.00	-2	2,955	-0.07%
2018/03/06	12	36.58	0	0.00	35.70	12	2,982	0.40%
2018/03/05	0	0.00	1	37.10	36.30	-1	2,996	-0.03%
2018/03/01	11	37.74	0	0.00	37.50	11	3,038	0.36%
2018/02/27	11	38.02	16	39.37	37.85	-5	3,066	-0.16%
2018/02/26	1	38.25	4	38.33	37.50	-3	3,040	-0.10%
2018/02/23	16	38.97	3	39.30	38.70	13	3,110	0.42%
2018/02/22	7	36.21	12	36.99	38.75	-5	3,305	-0.15%
2018/02/21	12	35.70	11	36.21	36.25	1	3,407	0.03%
2018/02/12	7	35.36	1	35.30	34.85	6	3,426	0.18%
2018/02/09	7	33.16	7	33.62	35.25	0	3,450	0.00%
2018/02/08	4	32.83	5	34.49	34.70	-1	3,417	-0.03%
2018/02/07	11	34.71	11	34.27	33.50	0	3,392	0.00%
2018/02/06	1	32.15	12	33.31	32.80	-11	3,382	-0.33%
2018/02/02	4	37.40	0	0.00	37.10	4	3,402	0.12%
2018/02/01	8	37.62	9	37.96	37.60	-1	3,428	-0.03%
2018/01/31	8	37.67	0	0.00	37.50	8	3,532	0.23%
2018/01/30	5	38.80	10	38.63	38.15	-5	3,571	-0.14%
2018/01/29	5	38.90	0	0.00	38.40	5	3,575	0.14%
2018/01/26	6	38.40	8	39.00	38.85	-2	3,548	-0.06%
2018/01/25	6	38.87	4	38.95	38.00	2	3,534	0.06%
2018/01/24	5	36.78	7	37.79	38.60	-2	3,498	-0.06%
2018/01/23	1	38.65	0	0.00	36.80	1	3,491	0.03%
2018/01/22	4	37.55	10	38.37	38.45	-6	3,593	-0.17%
2018/01/19	7	37.05	7	37.45	37.05	0	3,531	0.00%
2018/01/18	4	36.84	1	36.85	36.90	3	3,530	0.08%
2018/01/17	1	37.30	0	0.00	37.50	1	3,520	0.03%
2018/01/16	11	37.50	13	38.03	37.30	-2	3,529	-0.06%
2018/01/15	16	41.91	0	0.00	41.40	16	3,371	0.47%
2018/01/12	3	45.15	11	45.15	46.00	-8	3,371	-0.24%
2018/01/10	8	44.58	7	45.69	44.60	1	3,482	0.03%
2018/01/09	7	44.78	3	44.70	45.65	4	3,572	0.11%
2018/01/08	9	45.77	4	45.36	45.30	5	3,587	0.14%
2018/01/05	0	0.00	6	47.90	47.30	-6	3,610	-0.17%
2018/01/04	1	46.70	0	0.00	46.65	1	3,723	0.03%
2018/01/03	3	47.30	3	47.95	47.10	0	3,935	0.00%
2018/01/02	1	46.30	0	0.00	47.10	1	3,944	0.03%