裕民 (2606)-國票券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
61.3
漲跌
▲2.3
漲幅
+3.90%
成交量
62,220張
產業
上市航運類股
1037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

裕民 (2606)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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	97.3	59.14	64.9	59.74	61.30	32.4	9,899	0.33%
2024/05/09	60.3	59.51	116.3	58.75	59.00	-56	8,897	-0.63%	大賣/
2024/05/08	70.7	58.45	143.7	59.84	57.10	-73	8,408	-0.87%	大賣/
2024/05/07	33.8	57.51	59.3	56.59	57.60	-25.5	7,191	-0.35%
2024/05/06	2.3	55.44	4.4	55.34	54.80	-2.2	6,882	-0.03%
2024/05/03	4.4	55.50	12.3	55.66	54.80	-7.8	6,818	-0.11%
2024/05/02	1.3	54.68	19.4	54.32	54.30	-18.1	6,768	-0.27%
2024/04/30	40.4	55.79	48.5	54.53	54.20	-8.2	6,801	-0.12%
2024/04/29	4.9	56.41	42.3	56.19	55.80	-37.4	6,749	-0.55%
2024/04/26	3.3	54.68	1.1	55.57	55.50	2.3	6,702	0.03%
2024/04/25	4.6	54.35	0.1	53.91	54.00	4.5	6,710	0.07%
2024/04/24	1	53.50	0.6	53.48	54.00	0.4	6,739	0.01%
2024/04/23	1.6	54.76	3.1	54.71	54.60	-1.5	6,706	-0.02%
2024/04/22	49	55.55	17.2	55.89	54.80	31.8	6,731	0.47%
2024/04/19	24.2	55.90	42.7	54.30	55.30	-18.5	6,561	-0.28%
2024/04/18	40.4	53.80	0	0.00	53.70	40.4	6,348	0.64%
2024/04/17	1	53.80	45.6	54.61	53.70	-44.6	6,380	-0.70%
2024/04/16	2.8	54.71	69.6	55.09	54.60	-66.8	6,422	-1.04%
2024/04/15	50.5	56.13	22.4	56.68	56.40	28.1	6,546	0.43%
2024/04/12	54.7	55.66	50.3	55.81	55.90	4.4	6,550	0.07%
2024/04/11	53.5	54.53	17.4	54.83	54.60	36.1	6,718	0.54%
2024/04/10	0.3	54.39	57.9	54.43	54.20	-57.7	7,046	-0.82%
2024/04/09	55.7	53.38	0	0.00	54.40	55.7	7,181	0.78%
2024/04/08	0	0.00	40	52.40	52.70	-40	7,259	-0.55%
2024/04/03	0	52.70	0	0.00	52.50	0	7,290	0.00%
2024/04/02	0	0.00	8.2	52.92	52.90	-8.2	7,370	-0.11%
2024/04/01	1.2	53.32	1.7	53.38	53.50	-0.6	7,526	-0.01%
2024/03/29	12.8	53.14	11.7	52.94	53.00	1.1	7,746	0.01%
2024/03/28	1	53.75	1.5	53.87	53.80	-0.6	8,018	-0.01%
2024/03/27	3.7	53.69	1	52.86	53.90	2.7	8,268	0.03%
2024/03/26	11.1	53.27	5.6	53.36	53.10	5.6	8,697	0.06%
2024/03/25	1.2	54.50	0.7	54.48	54.30	0.5	8,908	0.01%
2024/03/22	0.7	53.88	0.9	54.09	54.30	-0.2	9,212	0.00%
2024/03/21	16.1	54.19	14.9	54.29	54.20	1.2	9,782	0.01%
2024/03/20	42.7	55.59	9.4	55.47	55.00	33.3	9,962	0.33%
2024/03/19	17.7	55.59	59.8	55.63	56.00	-42.1	10,054	-0.42%
2024/03/18	1.1	53.20	0	0.00	53.90	1.1	10,106	0.01%
2024/03/15	12.1	52.89	6.1	52.50	52.50	6	10,195	0.06%
2024/03/14	1.3	54.31	0	0.00	53.80	1.3	10,348	0.01%
2024/03/13	45	55.27	9.5	54.40	54.20	35.5	10,633	0.33%
2024/03/12	5.4	55.56	15.7	55.60	55.50	-10.3	10,958	-0.09%
2024/03/11	33.9	56.05	49	55.59	56.40	-15.2	11,508	-0.13%
2024/03/08	5.3	53.92	3.5	53.86	54.30	1.8	13,559	0.01%
2024/03/07	4.6	53.50	4.3	54.06	53.40	0.3	14,347	0.00%
2024/03/06	42.3	55.08	17.6	54.45	54.40	24.7	15,023	0.16%
2024/03/05	10.1	55.73	7.6	55.50	55.00	2.5	15,174	0.02%
2024/03/04	7.1	55.00	64.4	55.31	55.70	-57.3	15,190	-0.38%
2024/03/01	44.4	55.22	14.1	54.63	54.60	30.3	15,774	0.19%
2024/02/29	82.5	55.46	61.6	55.33	55.60	21	15,998	0.13%
2024/02/27	52.6	54.24	13.1	53.63	53.60	39.6	15,795	0.25%
2024/02/26	15.2	54.44	37.8	54.55	54.80	-22.7	15,766	-0.14%
2024/02/23	7.4	53.67	2.6	53.79	53.60	4.8	15,632	0.03%
2024/02/22	12.1	53.86	15.3	53.32	52.70	-3.2	15,529	-0.02%
2024/02/21	37	53.84	15.5	54.01	53.30	21.4	15,338	0.14%
2024/02/20	80.5	52.58	12.6	52.95	53.40	67.9	15,142	0.45%
2024/02/19	5.6	50.11	1	49.95	50.20	4.6	14,915	0.03%
2024/02/16	3.1	49.17	40.1	49.30	49.10	-37	14,891	-0.25%
2024/02/15	102.1	48.99	1	48.35	49.25	101.1	14,956	0.68%	大買/鉅額交易
2024/02/05	1	47.10	0	0.00	47.10	1	14,909	0.01%
2024/02/02	0	0.00	2	48.00	47.90	-2	14,928	-0.01%
2024/02/01	0	48.40	0	0.00	48.60	0	14,934	0.00%
2024/01/31	40	48.30	2	47.80	47.80	38	14,950	0.25%
2024/01/30	1	48.50	1	48.85	48.50	0	14,941	0.00%
2024/01/29	0	49.00	0	0.00	49.30	0	14,969	0.00%
2024/01/26	1	48.20	0	0.00	48.20	1	15,072	0.01%
2024/01/25	0	0.00	0	48.50	48.60	0	15,132	0.00%
2024/01/24	0	49.05	0	0.00	48.45	0	15,121	0.00%
2024/01/23	0	0.00	42	48.62	48.65	-42	15,088	-0.28%
2024/01/22	3	48.38	0.3	49.20	48.40	2.7	15,122	0.02%
2024/01/19	31	48.61	0.8	48.70	48.30	30.2	15,095	0.20%
2024/01/18	1.8	48.65	0.3	48.25	48.65	1.5	15,094	0.01%
2024/01/17	5.3	48.07	8.5	48.17	47.80	-3.2	15,068	-0.02%
2024/01/16	7	49.00	8.1	49.20	48.45	-1.1	15,033	-0.01%
2024/01/15	8	50.23	0	0.00	50.00	8	15,039	0.05%
2024/01/12	2	50.10	0	0.00	50.00	2	15,155	0.01%
2024/01/11	0	0.00	4.6	49.83	49.70	-4.6	15,349	-0.03%
2024/01/10	0.1	50.80	0	0.00	50.30	0.1	15,379	0.00%
2024/01/09	14	51.57	26.2	51.66	51.70	-12.2	15,301	-0.08%
2024/01/08	3	54.41	9.3	54.48	53.70	-6.3	15,130	-0.04%
2024/01/05	6.4	54.53	18.7	54.38	54.90	-12.3	15,025	-0.08%
2024/01/04	22.7	54.38	14.2	54.08	54.40	8.5	14,758	0.06%
2024/01/03	100.2	53.67	95.1	52.59	52.80	5.1	14,465	0.04%
2024/01/02	15.1	53.17	20.1	53.66	52.60	-5	14,470	-0.03%
2023/12/29	1.2	52.25	2.6	51.92	52.10	-1.4	14,338	-0.01%
2023/12/28	5.7	52.01	16.6	52.09	51.80	-11	14,388	-0.08%
2023/12/27	16.3	53.35	4.6	53.33	52.80	11.7	14,386	0.08%
2023/12/26	8.2	52.21	6	51.92	52.60	2.2	14,313	0.02%
2023/12/25	11	51.27	159.1	51.14	50.40	-148.1	14,156	-1.05%	大賣/鉅額交易
2023/12/22	29.2	53.76	35.3	54.20	53.70	-6.1	14,014	-0.04%
2023/12/21	30.3	53.83	78	53.49	53.60	-47.7	13,779	-0.35%
2023/12/20	5	52.56	7.4	51.90	52.10	-2.4	13,365	-0.02%
2023/12/19	19.4	52.26	3	52.75	51.60	16.3	13,198	0.12%
2023/12/18	19	52.50	35.2	53.16	53.00	-16.2	13,098	-0.12%
2023/12/15	2.5	51.80	2.7	51.92	51.60	-0.3	12,775	0.00%
2023/12/14	35.7	51.88	153.3	51.96	51.70	-117.6	12,793	-0.92%	大賣/鉅額交易
2023/12/13	8.2	53.23	5.7	53.43	52.70	2.5	12,866	0.02%
2023/12/12	4.8	52.64	0.8	52.80	52.60	4.1	13,404	0.03%
2023/12/11	38.8	52.37	11	52.64	52.50	27.8	13,526	0.21%
2023/12/08	23	53.04	22	53.19	53.20	0.9	13,354	0.01%
2023/12/07	2.1	53.03	5.9	53.30	53.10	-3.7	13,060	-0.03%
2023/12/06	20.9	54.95	23.7	54.75	54.70	-2.9	12,717	-0.02%
2023/12/05	1,071.7	58.21	905.1	58.71	57.00	166.6	12,129	1.37%	大買/大賣/鉅額交易
2023/12/04	12.7	54.38	24.7	55.76	56.90	-12.1	9,925	-0.12%
2023/12/01	29.5	50.98	61.3	50.76	51.80	-31.8	9,065	-0.35%
2023/11/30	13.3	48.65	1.6	48.87	48.35	11.7	8,376	0.14%
2023/11/29	3.6	48.19	0.1	48.45	47.90	3.5	8,206	0.04%
2023/11/28	262.6	48.59	278.3	49.59	48.55	-15.8	8,083	-0.19%	大買/大賣/
2023/11/27	11.4	48.01	46.5	48.15	47.80	-35.1	7,400	-0.47%
2023/11/24	7.1	45.80	1	45.85	45.90	6.1	7,117	0.09%
2023/11/23	8	44.85	6.7	44.97	44.85	1.3	7,084	0.02%
2023/11/22	4	44.93	4	44.88	45.20	0	7,048	0.00%
2023/11/21	3	45.10	4.2	45.15	45.00	-1.2	7,089	-0.02%
2023/11/20	18	45.17	1.7	45.12	45.00	16.3	7,150	0.23%
2023/11/17	5.1	45.50	6	46.23	45.70	-0.9	7,258	-0.01%
2023/11/16	7	44.69	0	0.00	45.05	7	7,488	0.09%
2023/11/15	5	44.50	0.1	44.55	44.70	4.9	7,968	0.06%
2023/11/14	7.1	44.44	1.9	44.31	44.30	5.2	8,634	0.06%
2023/11/10	6	45.09	13.9	45.55	45.00	-7.9	8,629	-0.09%
2023/11/09	1.1	46.60	6.7	46.50	46.20	-5.5	8,576	-0.06%
2023/11/08	7.3	47.11	9.6	47.11	47.30	-2.3	8,651	-0.03%
2023/11/07	0.4	47.29	3.7	47.41	47.20	-3.3	8,679	-0.04%
2023/11/06	5.8	47.27	11	47.56	47.50	-5.2	8,756	-0.06%
2023/11/03	9.8	46.88	3.1	47.03	47.20	6.7	8,722	0.08%
2023/11/02	1.3	44.88	3.1	45.17	45.95	-1.8	8,607	-0.02%
2023/11/01	0.1	44.45	0.1	44.45	44.05	0	8,576	0.00%
2023/10/31	0.1	44.10	0.5	44.37	44.30	-0.3	8,586	0.00%
2023/10/30	1.5	43.76	0	43.85	44.60	1.5	8,603	0.02%
2023/10/27	0	44.00	2	43.75	44.15	-2	8,584	-0.02%
2023/10/26	6	43.97	8.5	43.88	43.60	-2.5	8,624	-0.03%
2023/10/25	1	45.10	1.1	45.11	44.75	-0.1	8,709	0.00%
2023/10/24	2.1	44.67	2.3	44.74	45.10	-0.2	8,780	0.00%
2023/10/23	6	45.68	7.4	45.39	45.20	-1.4	8,736	-0.02%
2023/10/20	4	46.59	5.9	46.87	46.90	-1.9	8,654	-0.02%
2023/10/19	88.1	48.58	9.8	48.11	48.70	78.4	8,620	0.91%
2023/10/18	2.8	46.68	2.4	47.21	46.20	0.4	8,414	0.00%
2023/10/17	3.4	46.30	0	0.00	46.20	3.4	8,324	0.04%
2023/10/16	11	45.98	0	0.00	46.10	11	8,348	0.13%
2023/10/13	11.7	46.63	0	0.00	46.15	11.7	8,373	0.14%
2023/10/12	42.6	46.65	0	0.00	46.75	42.6	8,350	0.51%
2023/10/11	6	46.50	3.6	46.95	46.35	2.4	8,339	0.03%
2023/10/06	8.7	47.08	7	46.82	47.35	1.7	8,251	0.02%
2023/10/05	4	45.45	4	45.93	45.45	0	8,169	0.00%
2023/10/04	3	45.52	1.2	45.61	45.40	1.8	8,133	0.02%
2023/10/03	2	46.42	0.1	46.80	45.80	1.9	8,093	0.02%
2023/10/02	7.1	46.87	1	46.50	46.80	6.1	8,043	0.08%
2023/09/28	1	47.85	0.8	48.72	47.85	0.2	8,094	0.00%
2023/09/27	0.8	49.16	0	48.50	48.30	0.8	8,137	0.01%
2023/09/26	0	0.00	17	48.80	47.80	-17	8,036	-0.21%
2023/09/25	0	0.00	15	48.37	48.40	-15	8,079	-0.19%
2023/09/22	16	48.61	12.8	49.06	48.30	3.2	8,089	0.04%
2023/09/21	13.8	50.07	13	49.37	49.45	0.8	8,031	0.01%
2023/09/20	31	50.82	4.1	50.26	49.75	27	7,883	0.34%
2023/09/19	11	50.35	7.4	50.41	50.20	3.7	7,605	0.05%
2023/09/18	4.4	50.27	9.8	50.16	50.70	-5.4	7,397	-0.07%
2023/09/15	27.8	50.17	45.7	50.81	50.00	-17.9	7,169	-0.25%
2023/09/14	2.7	46.50	13	46.26	46.90	-10.3	6,451	-0.16%
2023/09/12	10	44.80	1	44.65	44.65	9	6,246	0.14%
2023/09/11	0	45.05	0.9	45.21	44.70	-0.9	6,246	-0.01%
2023/09/08	1.4	46.56	1.3	46.33	45.75	0.1	6,222	0.00%
2023/09/07	1	45.10	0	0.00	45.05	1	6,162	0.02%
2023/09/06	3	46.60	3	45.80	45.65	0	6,172	0.00%
2023/09/05	5	47.00	7.2	46.62	46.45	-2.2	6,160	-0.04%
2023/09/04	3.4	46.43	1.8	46.39	46.65	1.6	6,133	0.03%
2023/09/01	0.9	45.00	2	45.00	44.90	-1.1	6,076	-0.02%
2023/08/31	0.1	45.65	2.1	45.48	45.45	-2	6,100	-0.03%
2023/08/30	0	46.19	1.1	46.01	46.00	-1.1	6,102	-0.02%
2023/08/29	4.2	45.48	0.1	45.29	45.50	4.1	6,101	0.07%
2023/08/28	0.1	44.79	1.6	44.81	44.80	-1.5	6,111	-0.03%
2023/08/25	1.6	45.88	1.2	45.44	45.10	0.4	6,142	0.01%
2023/08/24	0.2	45.85	2.3	46.12	45.75	-2	6,107	-0.03%
2023/08/23	4.3	46.71	2.8	47.07	46.65	1.5	6,043	0.02%
2023/08/22	26.8	45.23	26.3	46.78	47.40	0.5	6,039	0.01%
2023/08/21	146.3	47.01	330.1	46.83	46.30	-183.9	5,782	-3.18%	大買/大賣/鉅額交易
2023/08/18	254.1	46.49	54.5	48.43	49.05	199.6	5,297	3.77%	大買/鉅額交易
2023/08/17	5.5	44.17	3.7	44.03	44.60	1.8	4,597	0.04%
2023/08/16	0.7	42.46	2	42.36	42.10	-1.3	4,482	-0.03%
2023/08/15	2	42.45	0	0.00	42.60	2	4,471	0.05%
2023/08/14	3	42.00	1.2	42.42	42.00	1.8	4,461	0.04%
2023/08/11	6.2	44.09	0.7	43.55	44.30	5.6	4,362	0.13%
2023/08/10	0.7	43.75	1.2	44.10	43.75	-0.5	4,310	-0.01%
2023/08/09	0.2	43.44	0.1	43.54	42.80	0	4,249	0.00%
2023/08/08	0.1	43.55	1	43.50	43.55	-0.9	4,268	-0.02%
2023/08/07	0.1	43.30	0.5	43.26	43.15	-0.4	4,308	-0.01%
2023/08/04	0.5	43.71	0.2	43.55	43.90	0.2	4,372	0.00%
2023/08/02	1.2	43.90	6.6	43.38	43.50	-5.4	4,360	-0.12%
2023/08/01	0.6	43.33	5	43.29	43.45	-4.4	4,340	-0.10%
2023/07/31	12	42.63	0.9	43.52	42.50	11.1	4,403	0.25%
2023/07/28	3.9	44.72	6	44.78	44.05	-2	4,374	-0.05%
2023/07/27	5	43.10	0.4	43.05	43.20	4.6	4,271	0.11%
2023/07/25	0.1	40.90	0	0.00	41.25	0.1	4,314	0.00%
2023/07/24	3.1	41.22	0.5	41.37	40.85	2.6	4,345	0.06%
2023/07/21	0	43.35	0.6	43.45	42.80	-0.6	4,336	-0.01%
2023/07/20	0.6	43.25	0.1	43.35	43.50	0.6	4,351	0.01%
2023/07/19	0.1	43.32	1	42.95	42.80	-0.9	4,354	-0.02%
2023/07/18	0.1	42.93	0.6	43.00	43.00	-0.5	4,369	-0.01%
2023/07/17	1	43.40	0	0.00	43.40	1	4,338	0.02%
2023/07/14	0	0.00	0.3	43.90	43.80	-0.3	4,340	-0.01%
2023/07/12	0.2	42.88	1	42.60	42.95	-0.8	4,357	-0.02%
2023/07/11	9.1	43.53	0	0.00	43.45	9.1	4,331	0.21%
2023/07/10	1	43.75	0	0.00	43.50	1	4,397	0.02%
2023/07/07	15	45.31	0	0.00	45.00	15	4,376	0.34%
2023/07/06	3	45.93	0	0.00	45.30	3	4,363	0.07%
2023/07/05	3.7	49.75	0.3	49.45	49.75	3.4	4,279	0.08%
2023/07/04	5	49.27	1.7	49.35	49.30	3.3	4,326	0.08%
2023/07/03	7	48.54	1.2	48.48	48.50	5.8	4,524	0.13%
2023/06/30	6	47.32	0.1	47.95	47.30	5.9	4,536	0.13%
2023/06/29	5.2	46.74	5	47.05	47.20	0.2	4,500	0.00%
2023/06/28	2.1	47.80	5	47.35	47.35	-3	4,520	-0.07%
2023/06/27	3	48.22	0	0.00	48.20	3	4,492	0.07%
2023/06/26	4	48.26	0	0.00	48.45	4	4,580	0.09%
2023/06/21	0.1	48.40	0	0.00	48.10	0.1	4,574	0.00%
2023/06/20	1	48.50	0	0.00	48.50	1	4,683	0.02%
2023/06/19	2	48.60	1	49.00	48.60	1	4,688	0.02%
2023/06/16	1	49.80	7	49.60	49.45	-6	4,670	-0.13%
2023/06/13	2	48.85	0	0.00	48.85	2	4,833	0.04%
2023/06/12	0	0.00	1	49.00	49.05	-1	5,046	-0.02%
2023/06/09	0	0.00	0.7	49.64	49.30	-0.7	5,098	-0.01%
2023/06/08	5.7	49.92	0	0.00	49.60	5.7	5,238	0.11%
2023/06/07	2	49.45	1.7	49.51	49.30	0.3	5,326	0.01%
2023/06/06	0.2	49.35	3	49.48	49.45	-2.8	5,344	-0.05%
2023/06/05	0	0.00	1.1	48.95	48.70	-1.1	5,525	-0.02%
2023/06/02	3	48.12	1	48.20	48.20	2	5,679	0.04%
2023/06/01	8.3	47.81	0	0.00	47.95	8.3	5,797	0.14%
2023/05/31	7.2	48.62	0	0.00	48.40	7.2	5,966	0.12%
2023/05/30	0	0.00	0.4	49.80	49.05	-0.4	6,381	-0.01%
2023/05/29	3.4	49.93	4	49.73	49.75	-0.6	6,771	-0.01%
2023/05/26	6.1	49.21	2.8	49.86	49.05	3.3	7,480	0.04%
2023/05/25	2	51.15	0	0.00	50.80	2	7,598	0.03%
2023/05/23	0	0.00	0.2	53.70	53.00	-0.2	7,571	0.00%
2023/05/22	0.2	53.79	0.5	53.80	53.70	-0.3	7,579	0.00%
2023/05/19	0.5	53.60	0	0.00	53.50	0.5	7,625	0.01%
2023/05/18	0	0.00	1.6	53.50	53.40	-1.6	7,637	-0.02%
2023/05/17	1.6	53.62	0	0.00	53.60	1.6	7,642	0.02%
2023/05/16	6	53.30	0.1	53.09	53.40	6	7,641	0.08%
2023/05/15	4.1	53.00	5.3	53.71	53.00	-1.3	7,677	-0.02%
2023/05/12	1.5	53.85	3.2	53.93	54.30	-1.6	7,672	-0.02%
2023/05/11	5.1	55.44	22.4	54.89	55.10	-17.3	7,674	-0.23%
2023/05/10	4.3	54.26	2.6	54.71	55.10	1.6	7,665	0.02%
2023/05/09	0.6	52.79	0.5	52.65	52.50	0.1	7,599	0.00%
2023/05/08	0.5	52.56	0	0.00	52.60	0.5	7,622	0.01%
2023/05/05	2	52.05	0.6	53.14	51.90	1.4	7,623	0.02%
2023/05/04	0.6	53.25	0	0.00	53.30	0.6	7,607	0.01%
2023/05/03	10	53.30	0.3	53.20	53.30	9.7	7,646	0.13%
2023/05/02	0.3	53.65	2.8	53.32	54.00	-2.5	7,645	-0.03%
2023/04/28	2.8	53.49	0	0.00	54.40	2.8	7,622	0.04%
2023/04/27	1	52.00	1.7	52.04	51.90	-0.7	7,602	-0.01%
2023/04/26	3.7	51.75	3.8	52.49	51.90	-0.1	7,601	0.00%
2023/04/25	1.2	54.03	0.2	55.36	53.70	1	7,582	0.01%
2023/04/24	0.2	55.16	0.6	54.98	55.10	-0.4	7,623	-0.01%
2023/04/21	2.7	55.39	2.2	55.26	54.70	0.5	7,611	0.01%
2023/04/20	0.1	56.30	1.5	56.56	55.90	-1.4	7,580	-0.02%
2023/04/19	1.5	56.24	0	0.00	56.10	1.5	7,634	0.02%
2023/04/18	4	56.95	1.8	57.22	56.70	2.2	7,626	0.03%
2023/04/17	1.5	58.21	5.5	58.24	58.50	-4.1	7,628	-0.05%
2023/04/14	0.7	57.07	4.2	57.68	57.70	-3.5	7,704	-0.05%
2023/04/13	1.2	57.02	7.1	56.42	57.10	-5.9	7,729	-0.08%
2023/04/12	2.1	56.89	101	56.55	56.80	-98.9	7,661	-1.29%	大賣/
2023/04/11	0	0.00	2	57.40	57.00	-2	7,674	-0.03%
2023/04/10	102	57.19	1.9	57.46	57.00	100.1	7,711	1.30%	大買/
2023/04/07	10.3	57.75	11.1	57.77	57.60	-0.8	7,673	-0.01%
2023/04/06	10.7	57.08	9.2	56.85	55.80	1.5	7,597	0.02%
2023/03/31	1.2	56.17	6	55.98	55.80	-4.8	7,472	-0.06%
2023/03/30	0	0.00	7	54.39	54.50	-7	7,899	-0.09%
2023/03/29	6	53.55	1	53.70	53.80	5	8,193	0.06%
2023/03/28	0	0.00	0.1	54.60	54.50	-0.1	8,489	0.00%
2023/03/27	2.5	54.93	10	54.80	54.60	-7.5	8,860	-0.08%
2023/03/23	16	53.92	0	0.00	53.80	16	9,429	0.17%
2023/03/22	0	56.80	0.2	56.60	56.20	-0.2	9,505	0.00%
2023/03/21	0.2	56.40	10.2	56.58	56.80	-10.1	9,597	-0.10%
2023/03/20	2.2	55.66	0	0.00	55.80	2.2	9,645	0.02%
2023/03/17	9	56.22	3.5	56.23	56.20	5.5	9,697	0.06%
2023/03/16	2.5	57.02	3	58.40	57.10	-0.6	9,642	-0.01%
2023/03/15	3.6	58.72	0	0.00	58.00	3.6	9,624	0.04%
2023/03/14	2	57.27	10	56.56	57.10	-8	9,519	-0.08%
2023/03/13	4	56.80	88	57.14	57.30	-84	9,596	-0.88%
2023/03/10	63.4	59.52	1	59.18	58.40	62.4	9,541	0.65%
2023/03/09	2.3	59.65	0	0.00	59.60	2.3	9,609	0.02%
2023/03/08	5	60.44	133.8	60.20	59.50	-128.8	9,632	-1.34%	大賣/鉅額交易
2023/03/07	59	61.16	3.5	61.08	61.60	55.5	9,517	0.58%
2023/03/06	83.1	60.26	80.2	59.31	60.90	2.9	9,491	0.03%
2023/03/03	41.2	60.42	17	60.90	60.40	24.2	9,645	0.25%
2023/03/02	84	60.43	13	60.00	60.30	71	9,587	0.74%
2023/03/01	35	61.82	42.3	58.58	57.40	-7.3	9,184	-0.08%
2023/02/24	13.3	61.10	8.1	61.06	61.00	5.2	8,786	0.06%
2023/02/23	1.2	55.27	38.5	55.19	56.60	-37.3	8,081	-0.46%
2023/02/22	1.3	51.90	7.4	51.61	51.50	-6	7,877	-0.08%
2023/02/21	0	0.00	2	51.00	50.90	-2	7,899	-0.03%
2023/02/20	1	49.70	1	50.00	49.75	0	8,173	0.00%
2023/02/17	5	50.00	0	0.00	49.80	5	8,339	0.06%
2023/02/16	1	52.20	0	0.00	51.40	1	8,437	0.01%
2023/02/15	0	0.00	0	51.60	51.90	0	8,556	0.00%
2023/02/14	0	0.00	0	51.10	51.40	0	8,584	0.00%
2023/02/13	0	51.18	0	51.50	50.90	0	8,617	0.00%
2023/02/10	0	51.60	4.3	51.77	51.80	-4.3	8,658	-0.05%
2023/02/09	0	51.80	11.8	51.79	51.70	-11.8	8,711	-0.13%
2023/02/08	1	51.21	2	51.44	51.90	-1	8,841	-0.01%
2023/02/07	0.1	50.80	2	51.00	51.20	-1.9	8,809	-0.02%
2023/02/06	1	49.80	0.4	50.00	50.40	0.6	8,846	0.01%
2023/02/03	0.4	50.30	0	50.80	50.30	0.4	8,854	0.00%
2023/02/02	1	50.89	0.2	50.79	50.90	0.8	8,866	0.01%
2023/02/01	0.3	50.91	0.3	51.00	50.90	0	8,801	0.00%
2023/01/31	0.3	50.39	2.6	50.03	50.50	-2.3	8,733	-0.03%
2023/01/30	1.5	50.01	0.3	49.82	50.80	1.2	8,702	0.01%
2023/01/17	0.4	49.50	2.9	49.68	49.80	-2.5	8,684	-0.03%
2023/01/16	1.4	48.70	10.6	48.76	49.00	-9.2	8,737	-0.10%
2023/01/13	9.8	49.41	11.2	49.67	49.80	-1.4	8,691	-0.02%
2023/01/12	1	48.53	5	48.98	49.05	-4	8,699	-0.05%
2023/01/11	0.1	47.55	0.6	47.81	47.75	-0.5	8,642	-0.01%
2023/01/10	1.5	47.57	1.7	47.74	47.20	-0.3	8,655	0.00%
2023/01/09	1.6	47.03	0.1	48.00	48.00	1.6	8,710	0.02%
2023/01/06	0	0.00	0.1	46.60	46.30	-0.1	8,728	0.00%
2023/01/05	0.1	46.70	0.2	46.50	46.80	-0.1	8,777	0.00%
2023/01/04	0.2	46.28	3	46.22	46.30	-2.8	8,838	-0.03%
2023/01/03	6.1	47.72	6.1	47.66	47.50	-0.1	8,787	0.00%
2022/12/30	0.9	48.70	0.8	48.73	48.60	0.1	8,789	0.00%
2022/12/29	0.8	48.59	3.1	48.82	48.70	-2.3	8,907	-0.03%
2022/12/28	2.5	48.48	2.9	48.63	48.80	-0.4	8,912	0.00%
2022/12/27	0.4	49.20	2	49.07	48.95	-1.6	8,924	-0.02%
2022/12/26	2.5	48.57	8.5	48.88	49.00	-6	8,949	-0.07%
2022/12/23	7.1	50.18	2.4	50.25	50.10	4.6	8,926	0.05%
2022/12/22	6.2	49.85	33.5	51.12	51.90	-27.3	8,837	-0.31%
2022/12/21	4.6	48.91	7.4	49.13	49.45	-2.8	8,400	-0.03%
2022/12/20	2.7	48.58	63.8	48.04	48.20	-61.1	8,143	-0.75%
2022/12/19	17	47.97	29.6	47.81	47.60	-12.7	7,937	-0.16%
2022/12/16	20.3	50.57	17.2	51.15	49.85	3	7,667	0.04%
2022/12/15	9.3	49.52	17.4	50.12	50.50	-8.1	7,438	-0.11%
2022/12/14	18.9	46.60	22.6	47.66	48.20	-3.6	7,511	-0.05%
2022/12/13	5.8	47.89	6.1	47.93	47.95	-0.3	7,307	0.00%
2022/12/12	7.1	47.03	2.8	47.33	47.35	4.3	7,263	0.06%
2022/12/09	6.1	46.89	4.1	47.05	47.25	1.9	7,285	0.03%
2022/12/08	2.4	45.58	20.4	44.80	45.85	-18	7,536	-0.24%
2022/12/07	3.4	45.50	5.7	45.17	45.30	-2.3	7,742	-0.03%
2022/12/06	10.8	46.03	2.8	46.14	45.00	8	7,662	0.10%
2022/12/05	0.8	46.32	8.6	46.27	46.25	-7.8	7,609	-0.10%
2022/12/02	0.3	48.03	13.2	47.18	46.75	-12.8	7,478	-0.17%
2022/12/01	9.7	48.35	19	48.22	48.05	-9.2	7,426	-0.12%
2022/11/30	3.5	46.52	5.2	46.56	46.50	-1.7	7,236	-0.02%
2022/11/29	12	46.17	17.6	46.00	46.55	-5.6	7,190	-0.08%
2022/11/28	3.5	45.12	14.8	45.14	45.35	-11.3	7,152	-0.16%
2022/11/25	9.9	45.95	37.6	46.25	46.50	-27.7	7,025	-0.39%
2022/11/24	10.5	44.29	17	44.48	44.50	-6.5	6,835	-0.09%
2022/11/23	3.6	43.38	79.1	43.54	43.30	-75.5	6,689	-1.13%
2022/11/22	2.8	42.17	0.2	42.21	42.35	2.7	6,665	0.04%
2022/11/21	1.7	42.10	73.5	42.10	41.70	-71.8	6,653	-1.08%
2022/11/18	11	43.05	4.5	42.85	42.85	6.5	6,686	0.10%
2022/11/17	2.8	43.43	0.7	43.34	43.45	2.1	6,635	0.03%
2022/11/16	9.7	43.75	13.1	43.36	43.15	-3.4	6,589	-0.05%
2022/11/15	4.2	41.97	6.9	42.16	42.30	-2.8	6,364	-0.04%
2022/11/14	5.3	40.61	1.7	40.80	41.20	3.6	6,236	0.06%
2022/11/11	2	39.12	3.4	39.75	39.60	-1.5	6,182	-0.02%
2022/11/10	16	38.51	0.3	38.47	38.50	15.7	6,125	0.26%
2022/11/09	0	38.20	0.5	38.18	38.25	-0.5	6,142	-0.01%
2022/11/08	3	38.23	3.6	38.30	38.20	-0.6	6,163	-0.01%
2022/11/07	4.6	37.64	4.4	37.58	37.80	0.2	6,117	0.00%
2022/11/04	2.7	36.29	0.2	36.89	36.65	2.5	6,074	0.04%
2022/11/03	0	35.05	0.5	34.80	35.30	-0.5	5,931	-0.01%
2022/11/02	0.5	35.62	1	35.80	35.25	-0.5	5,945	-0.01%
2022/11/01	0.1	35.15	2.1	35.30	35.25	-2	5,906	-0.03%
2022/10/31	1.1	35.20	1.8	35.40	35.20	-0.7	5,903	-0.01%
2022/10/28	1	35.80	1.1	35.79	35.70	-0.1	5,926	0.00%
2022/10/27	4.3	35.90	39.2	35.62	36.35	-34.9	5,931	-0.59%
2022/10/26	38.1	35.57	2.3	35.43	35.50	35.8	5,976	0.60%
2022/10/25	4.5	36.50	5.4	36.76	36.10	-0.9	5,980	-0.01%
2022/10/24	3.7	36.61	2.1	36.34	36.50	1.6	6,043	0.03%
2022/10/20	1.1	34.01	0.3	34.03	35.40	0.8	6,018	0.01%
2022/10/19	0.3	35.55	1.8	35.65	35.30	-1.6	5,981	-0.03%
2022/10/18	3.7	35.46	1.1	35.53	35.40	2.6	6,013	0.04%
2022/10/17	2.2	34.06	0.8	34.90	35.35	1.5	6,185	0.02%
2022/10/14	0.8	36.38	0.4	35.95	36.15	0.3	6,661	0.01%
2022/10/13	6.5	35.28	0	0.00	35.45	6.5	6,761	0.10%
2022/10/12	1.3	36.44	26.7	36.30	36.90	-25.4	6,911	-0.37%
2022/10/11	2.9	38.38	15.5	38.79	37.75	-12.6	6,919	-0.18%
2022/10/07	5.6	40.12	6.4	40.28	39.65	-0.7	6,896	-0.01%
2022/10/06	8.1	39.53	3.9	39.68	40.10	4.2	6,862	0.06%
2022/10/05	0.4	39.27	6	39.20	39.10	-5.6	6,785	-0.08%
2022/10/04	5.4	37.91	0.6	38.19	38.75	4.7	6,795	0.07%
2022/10/03	1.5	37.35	0.1	37.01	37.35	1.4	6,742	0.02%
2022/09/30	0.1	35.82	2.6	35.64	36.50	-2.5	6,774	-0.04%
2022/09/29	10.2	36.89	2.1	36.55	36.80	8.1	6,750	0.12%
2022/09/28	2.1	37.31	3.7	37.34	36.65	-1.6	6,741	-0.02%
2022/09/27	3.7	39.16	4.6	38.95	39.10	-0.9	6,714	-0.01%
2022/09/26	7.6	38.95	8.9	38.70	38.45	-1.4	6,742	-0.02%
2022/09/23	8.8	41.21	3.3	41.33	41.10	5.5	6,693	0.08%
2022/09/22	4.2	40.90	11.9	40.75	40.45	-7.7	6,612	-0.12%
2022/09/21	12.6	41.13	19	40.92	41.10	-6.4	6,460	-0.10%
2022/09/20	0.8	39.24	1	39.55	39.25	-0.2	6,180	0.00%
2022/09/19	8.2	39.13	10.5	39.21	39.00	-2.3	6,355	-0.04%
2022/09/16	7.5	40.86	4.2	40.85	41.05	3.3	6,414	0.05%
2022/09/15	13	41.28	13.2	40.74	40.55	-0.2	6,587	0.00%
2022/09/14	7.1	39.82	16.2	39.72	39.85	-9.1	6,586	-0.14%
2022/09/13	0	0.00	39.3	38.02	38.00	-39.3	6,587	-0.60%
2022/09/12	1.3	37.35	1.1	37.91	37.90	0.2	6,890	0.00%
2022/09/08	1	36.80	1	37.00	37.00	0	7,074	0.00%
2022/09/07	0.2	36.21	0.1	37.00	37.20	0.1	7,174	0.00%
2022/09/06	40	37.22	0	0.00	36.85	40	7,214	0.55%
2022/09/05	1.1	36.72	0	0.00	36.70	1.1	7,274	0.02%
2022/09/02	7	37.03	1.2	38.01	37.00	5.8	7,312	0.08%
2022/09/01	0	37.55	0	0.00	37.55	0	7,339	0.00%
2022/08/31	12.1	37.50	10	38.10	38.15	2.1	7,394	0.03%
2022/08/29	3.2	38.25	1	38.25	38.40	2.2	7,400	0.03%
2022/08/26	4	40.10	5	40.00	40.20	-1	7,488	-0.01%
2022/08/25	5	39.97	0.2	40.63	39.95	4.8	7,530	0.06%
2022/08/24	0.1	40.20	0	0.00	40.25	0.1	7,609	0.00%
2022/08/23	0	0.00	6	40.10	40.10	-6	7,950	-0.08%
2022/08/22	0.2	40.59	0	0.00	40.55	0.2	8,132	0.00%
2022/08/19	7.2	42.07	0	0.00	41.95	7.2	8,296	0.09%
2022/08/18	100	43.21	102.8	42.67	42.85	-2.8	8,556	-0.03%	大賣/
2022/08/17	0.7	42.52	0.1	42.50	42.40	0.6	8,576	0.01%
2022/08/16	15	41.58	11	41.52	41.50	4	8,654	0.05%
2022/08/15	200	41.89	17.1	42.06	42.30	182.9	8,896	2.06%	大買/鉅額交易
2022/08/12	3.1	42.28	34.1	42.05	42.35	-31.1	9,009	-0.34%
2022/08/11	41.1	42.13	2.6	42.21	42.05	38.5	9,168	0.42%
2022/08/10	1.5	41.69	0.6	41.71	41.50	0.9	9,250	0.01%
2022/08/09	0.6	41.59	0	41.40	41.30	0.6	9,411	0.01%
2022/08/08	32	40.90	0.8	40.75	40.90	31.2	9,665	0.32%
2022/08/05	0.5	41.05	1.5	41.02	41.10	-1	9,791	-0.01%
2022/08/04	1.9	40.55	0.2	40.70	40.45	1.6	10,049	0.02%
2022/08/03	0.3	41.40	25	41.29	40.85	-24.7	10,233	-0.24%
2022/08/02	11	41.29	26.4	41.20	41.30	-15.4	10,482	-0.15%
2022/08/01	0	42.25	10.2	42.54	42.60	-10.2	10,768	-0.09%
2022/07/29	3.3	42.98	5.1	42.34	41.90	-1.7	11,141	-0.02%
2022/07/28	5	42.68	8	42.57	42.45	-3	11,248	-0.03%
2022/07/27	3	42.46	5.1	42.58	42.70	-2.1	11,486	-0.02%
2022/07/26	2.1	41.99	1	41.73	42.15	1.1	11,592	0.01%
2022/07/25	4.1	41.92	2.4	42.03	42.10	1.7	11,855	0.01%
2022/07/22	17.4	42.86	20	43.20	42.85	-2.6	12,103	-0.02%
2022/07/21	59.1	43.21	18.3	43.48	43.30	40.8	12,295	0.33%
2022/07/20	11.1	41.63	39.3	42.26	41.45	-28.2	12,072	-0.23%
2022/07/19	51.2	41.12	5.3	41.27	41.50	45.9	12,205	0.38%
2022/07/18	2.2	40.28	3.2	40.09	40.15	-0.9	12,501	-0.01%
2022/07/15	13.1	38.86	3.5	38.86	38.75	9.6	13,161	0.07%
2022/07/14	1.6	39.58	37.2	39.13	39.80	-35.6	14,468	-0.25%
2022/07/13	3.2	39.19	266.4	39.38	38.70	-263.1	14,784	-1.78%	大賣/鉅額交易
2022/07/12	15	38.47	3.7	38.99	38.15	11.3	14,888	0.08%
2022/07/11	0.7	40.26	2.6	40.31	40.40	-1.9	15,204	-0.01%
2022/07/08	2.8	40.37	3.2	40.47	40.60	-0.4	15,246	0.00%
2022/07/07	4	38.72	4.4	39.17	39.45	-0.4	15,220	0.00%
2022/07/06	1.4	39.75	2	39.74	39.05	-0.6	15,215	0.00%
2022/07/05	6.7	39.71	4.4	39.71	40.35	2.3	15,211	0.02%
2022/07/04	6	39.11	4.7	39.57	39.55	1.3	15,179	0.01%
2022/07/01	4.9	40.31	6.7	39.91	38.90	-1.8	15,157	-0.01%
2022/06/30	3.7	41.32	0	0.00	41.05	3.7	15,084	0.02%
2022/06/29	4.3	42.25	0.2	42.43	42.30	4.1	15,036	0.03%
2022/06/28	0.1	43.25	0	0.00	43.50	0.1	14,977	0.00%
2022/06/27	3	43.68	2.4	43.73	43.65	0.6	14,966	0.00%
2022/06/24	3.2	44.42	3.2	44.97	44.45	0	14,805	0.00%
2022/06/23	4.3	44.24	4.4	44.03	43.85	-0.1	14,697	0.00%
2022/06/22	29.2	46.27	4.3	45.76	45.50	24.8	14,558	0.17%
2022/06/21	2.2	48.62	2.8	48.23	47.95	-0.6	14,233	0.00%
2022/06/20	11.3	48.42	17.7	49.37	48.00	-6.4	13,989	-0.05%
2022/06/17	12.1	51.75	9	51.74	51.80	3.1	13,700	0.02%
2022/06/16	20	53.13	4.9	53.53	52.40	15.1	13,487	0.11%
2022/06/15	4	54.95	13	54.72	54.60	-9	13,433	-0.07%
2022/06/14	29	55.84	0	0.00	55.60	29	13,477	0.22%
2022/06/13	3.1	56.29	9.1	56.27	56.50	-6	13,726	-0.04%
2022/06/10	8	57.40	3.2	57.48	57.20	4.8	14,145	0.03%
2022/06/09	103.1	58.08	7.9	57.76	58.20	95.1	14,520	0.66%	大買/
2022/06/08	4.1	58.18	0	0.00	58.30	4.1	14,847	0.03%
2022/06/07	23.1	57.86	2.1	58.40	57.80	21	15,624	0.13%
2022/06/06	7	58.73	2.1	59.04	58.50	4.9	15,684	0.03%
2022/06/02	2.1	59.25	0	0.00	59.30	2.1	15,670	0.01%
2022/06/01	4	59.30	1	59.50	59.50	3	15,733	0.02%
2022/05/31	19.1	59.29	20.2	59.82	59.00	-1.1	15,703	-0.01%
2022/05/30	4	61.70	1.7	61.54	61.50	2.3	15,495	0.01%
2022/05/27	2.5	61.53	2	62.40	62.80	0.5	15,313	0.00%
2022/05/26	3.2	62.22	5.7	61.34	61.20	-2.5	15,150	-0.02%
2022/05/25	26	61.52	0.2	61.00	61.50	25.8	15,064	0.17%
2022/05/24	0	0.00	2.2	61.85	61.10	-2.2	15,143	-0.01%
2022/05/23	2.4	61.67	19	62.26	61.30	-16.6	15,342	-0.11%
2022/05/20	2	58.50	13.1	59.47	59.00	-11.1	15,223	-0.07%
2022/05/19	15.1	57.44	0.8	57.65	57.50	14.3	15,237	0.09%
2022/05/18	2.3	59.47	0	0.00	59.20	2.3	15,152	0.01%
2022/05/17	10	59.83	0	61.00	59.40	10	15,086	0.07%
2022/05/16	13	58.93	9.1	61.02	61.40	3.9	14,984	0.03%
2022/05/13	1.1	60.44	4.1	61.45	60.50	-3	14,742	-0.02%
2022/05/12	12.1	60.80	4	61.73	60.00	8.1	14,645	0.06%
2022/05/11	17	62.40	2.4	62.88	62.70	14.6	14,408	0.10%
2022/05/10	0.9	64.25	7.4	64.73	64.70	-6.5	14,364	-0.05%
2022/05/09	11.4	64.77	4.1	65.66	63.10	7.3	14,165	0.05%
2022/05/06	11.1	65.68	10.3	65.64	66.00	0.8	13,914	0.01%
2022/05/05	1.3	64.89	3.4	64.83	65.30	-2.1	13,608	-0.02%
2022/05/04	10.4	64.64	11.9	65.16	64.20	-1.5	13,444	-0.01%
2022/05/03	2.1	64.18	3.8	62.67	63.40	-1.7	13,257	-0.01%
2022/04/29	17.7	63.52	22	64.79	64.20	-4.3	13,166	-0.03%
2022/04/28	12	62.95	1.1	63.45	62.00	10.9	12,901	0.08%
2022/04/27	34	64.59	25.2	64.75	64.50	8.8	12,636	0.07%
2022/04/26	16.2	63.94	5.6	64.52	62.80	10.6	12,335	0.09%
2022/04/25	71.5	64.77	20.3	65.32	66.30	51.2	12,021	0.43%
2022/04/22	108.5	68.94	106.5	69.06	69.10	2.1	11,733	0.02%	大買/大賣/
2022/04/21	16.8	68.35	33.7	69.02	69.50	-16.9	11,261	-0.15%
2022/04/20	67.7	67.29	73.7	67.24	65.90	-6.1	10,553	-0.06%
2022/04/19	37	64.14	12.6	63.86	64.80	24.4	9,265	0.26%
2022/04/18	5.5	62.33	7.7	62.10	62.10	-2.2	8,963	-0.03%
2022/04/15	5.3	62.01	9.1	62.15	62.30	-3.9	8,829	-0.04%
2022/04/14	1.1	59.66	1.2	59.28	59.80	0	8,508	0.00%
2022/04/13	0.2	57.20	0.1	57.70	58.10	0	8,484	0.00%
2022/04/12	0.1	56.50	7	56.79	57.10	-6.9	8,474	-0.08%
2022/04/11	5.1	56.81	1.7	56.99	56.90	3.4	8,469	0.04%
2022/04/08	0	0.00	7	57.49	57.30	-7	8,519	-0.08%
2022/04/07	3	57.57	14.6	57.23	56.10	-11.6	8,560	-0.14%
2022/04/06	1	58.10	7.8	58.46	58.00	-6.8	8,554	-0.08%
2022/04/01	1.2	59.66	0.7	59.23	59.90	0.6	8,629	0.01%
2022/03/31	0.6	59.70	0.2	59.80	59.10	0.4	8,696	0.00%
2022/03/30	0	58.90	1	59.60	59.80	-1	8,858	-0.01%
2022/03/29	0	0.00	43	59.10	58.70	-43	9,176	-0.47%
2022/03/28	1	58.60	0	0.00	59.00	1	9,565	0.01%
2022/03/25	12	59.53	12.6	59.82	59.20	-0.6	10,155	-0.01%
2022/03/24	1	61.40	1.4	61.68	62.00	-0.4	10,372	0.00%
2022/03/23	0.1	62.00	0.1	61.90	61.80	0	10,790	0.00%
2022/03/22	3.1	61.74	2.9	61.98	61.60	0.2	10,930	0.00%
2022/03/21	1.6	61.72	0	0.00	62.40	1.6	11,120	0.01%
2022/03/18	7	62.06	0	0.00	61.70	7	11,220	0.06%
2022/03/17	0	0.00	6.7	63.37	63.40	-6.7	11,268	-0.06%
2022/03/16	4.9	63.94	76.7	64.25	61.60	-71.8	11,267	-0.64%
2022/03/15	196.4	66.55	9	65.05	62.50	187.4	11,099	1.69%	大買/鉅額交易
2022/03/14	72	67.20	29.3	66.50	67.20	42.7	11,077	0.39%
2022/03/11	16.3	65.09	17.4	65.12	65.10	-1.1	10,840	-0.01%
2022/03/10	55.3	64.79	47.3	64.38	65.60	8.1	10,814	0.07%
2022/03/09	8.3	60.24	2.8	59.87	59.80	5.5	10,174	0.05%
2022/03/08	2.8	61.07	1	60.34	59.10	1.8	10,330	0.02%
2022/03/07	0	0.00	4.8	59.78	60.60	-4.8	10,318	-0.05%
2022/03/04	101.6	61.61	13.1	61.66	61.50	88.5	10,302	0.86%	大買/
2022/03/03	2.6	61.12	3.2	61.61	61.80	-0.6	10,289	-0.01%
2022/03/02	2.4	60.75	3	60.74	60.30	-0.5	10,282	-0.01%
2022/03/01	2.3	60.52	2.1	61.04	61.00	0.1	10,362	0.00%
2022/02/25	10.7	61.64	11.9	61.68	60.50	-1.2	10,445	-0.01%
2022/02/24	8.4	60.68	4.4	61.18	59.90	4	10,301	0.04%
2022/02/23	8.1	61.61	14.9	61.11	61.50	-6.8	10,203	-0.07%
2022/02/22	21.3	61.27	23.8	61.08	60.30	-2.4	9,947	-0.02%
2022/02/21	7.6	61.59	8.7	61.14	61.10	-1.2	9,883	-0.01%
2022/02/18	3.7	60.58	10.3	60.41	60.90	-6.6	9,838	-0.07%
2022/02/17	2.2	60.02	8	59.75	59.70	-5.8	9,848	-0.06%
2022/02/16	5.7	60.07	5.2	60.38	60.50	0.5	9,907	0.01%
2022/02/15	2.4	59.54	1	59.78	59.40	1.3	9,999	0.01%
2022/02/14	7.2	59.08	1.1	58.94	58.60	6.1	10,179	0.06%
2022/02/11	1.2	59.58	0.5	59.54	59.90	0.7	10,341	0.01%
2022/02/10	5.9	60.17	9.9	59.74	59.70	-4	10,690	-0.04%
2022/02/09	2.5	58.12	2	57.83	58.30	0.5	10,695	0.00%
2022/02/08	2.8	57.27	2.3	57.43	57.90	0.5	10,744	0.00%
2022/02/07	6.4	55.50	0.9	56.58	56.80	5.5	10,889	0.05%
2022/01/26	1.8	53.00	11.8	53.17	53.10	-10	11,253	-0.09%
2022/01/25	5	53.02	7.9	53.09	52.10	-2.9	11,378	-0.03%
2022/01/24	2.8	54.22	4.3	54.00	54.80	-1.5	11,476	-0.01%
2022/01/21	9.4	55.00	5	55.11	54.80	4.4	11,632	0.04%
2022/01/20	1	55.85	0	0.00	56.00	1	11,782	0.01%
2022/01/19	4	55.95	31	56.15	55.20	-27	11,905	-0.23%
2022/01/18	1.9	57.84	2.7	57.50	57.60	-0.8	12,050	-0.01%
2022/01/17	0	57.20	1.1	57.11	57.40	-1	12,348	-0.01%
2022/01/14	10.6	57.78	10.4	57.37	58.20	0.2	12,809	0.00%
2022/01/13	3.2	57.92	2	57.40	57.90	1.2	12,982	0.01%
2022/01/12	4	57.13	4.2	57.75	57.00	-0.2	13,150	0.00%
2022/01/11	1.5	59.03	1	58.95	58.30	0.5	13,349	0.00%
2022/01/10	3	58.53	0.5	58.29	58.10	2.5	13,970	0.02%
2022/01/07	8	58.94	18.8	59.19	58.80	-10.8	14,396	-0.07%
2022/01/06	0	60.70	5.2	60.26	60.00	-5.1	15,431	-0.03%
2022/01/05	0	0.00	6.6	60.60	60.40	-6.6	16,468	-0.04%
2022/01/04	0.3	60.73	1.3	60.47	60.60	-1	17,433	-0.01%
2022/01/03	0.3	59.90	4.1	59.30	60.00	-3.9	19,950	-0.02%
2021/12/30	5	60.44	1.2	60.87	60.40	3.8	20,752	0.02%
2021/12/29	3.2	61.33	2	61.63	61.10	1.3	21,392	0.01%
2021/12/28	5.1	61.09	14.9	61.94	61.00	-9.8	22,378	-0.04%
2021/12/27	4	61.74	0.2	61.70	61.20	3.8	23,881	0.02%
2021/12/24	4	62.83	2.2	62.90	62.00	1.8	25,225	0.01%
2021/12/23	3.7	63.60	7.5	63.98	63.00	-3.8	25,739	-0.01%
2021/12/22	16.5	63.85	8.1	63.77	64.30	8.4	25,689	0.03%
2021/12/21	75.1	63.56	82.3	63.74	63.70	-7.2	25,369	-0.03%
2021/12/20	14.3	61.72	16.7	61.32	60.40	-2.3	24,862	-0.01%
2021/12/17	5.7	61.35	9.2	61.28	60.80	-3.6	24,709	-0.01%
2021/12/16	6.2	59.92	9	59.75	59.70	-2.7	24,393	-0.01%
2021/12/15	4.8	60.12	6.7	59.85	60.00	-1.9	24,326	-0.01%
2021/12/14	3.7	58.87	7.6	59.47	58.30	-3.9	24,183	-0.02%
2021/12/13	1.2	59.98	2.3	59.58	60.30	-1	24,095	0.00%
2021/12/10	15.6	60.07	20	60.09	60.10	-4.4	24,122	-0.02%
2021/12/09	22	60.40	28.7	61.22	60.40	-6.6	24,195	-0.03%
2021/12/08	10.7	61.12	15.8	60.99	60.60	-5.1	24,358	-0.02%
2021/12/07	11.2	58.86	8.2	59.12	59.30	3.1	24,014	0.01%
2021/12/06	9.2	58.35	63.5	58.14	57.50	-54.3	23,920	-0.23%
2021/12/03	5.3	56.42	11.5	56.01	56.20	-6.2	23,755	-0.03%
2021/12/02	12.9	56.21	4.8	56.11	56.40	8.1	23,998	0.03%
2021/12/01	2.7	54.56	5.8	54.79	55.00	-3.2	23,914	-0.01%
2021/11/30	6	53.60	0.2	54.00	53.90	5.8	24,170	0.02%
2021/11/29	0.1	52.40	2.6	52.69	52.50	-2.5	24,393	-0.01%
2021/11/26	8.4	52.32	21.2	52.45	52.00	-12.7	24,668	-0.05%
2021/11/25	3	54.30	4.9	54.20	54.20	-1.9	24,831	-0.01%
2021/11/24	0	0.00	6.5	54.24	55.00	-6.5	25,196	-0.03%
2021/11/23	2	53.10	4.1	53.00	52.90	-2.1	25,350	-0.01%
2021/11/22	0	0.00	2	53.80	53.30	-2	25,787	-0.01%
2021/11/19	2	53.50	11	52.40	52.30	-9	26,379	-0.03%
2021/11/17	13	53.39	5.4	53.40	53.10	7.6	27,980	0.03%
2021/11/16	11	54.93	1	54.90	54.80	10	28,225	0.04%
2021/11/15	15	53.98	0	0.00	54.20	15	28,822	0.05%
2021/11/12	0	0.00	1.5	55.34	54.70	-1.5	29,155	-0.01%
2021/11/11	13	55.25	1.1	56.46	54.60	11.9	29,109	0.04%
2021/11/10	24	57.11	2	57.00	56.80	22	29,053	0.08%
2021/11/09	1	56.40	5	56.64	56.50	-4	29,003	-0.01%
2021/11/08	15	54.67	14	55.03	55.20	1	28,746	0.00%
2021/11/05	2	53.00	2.3	53.38	53.60	-0.3	28,800	0.00%
2021/11/04	6	54.42	8.2	53.89	53.10	-2.2	28,843	-0.01%
2021/11/03	31	54.85	29.7	54.30	53.90	1.3	28,869	0.00%
2021/11/02	4	52.60	4	52.75	52.70	0	28,987	0.00%
2021/11/01	8	52.70	2	53.20	52.10	6	28,983	0.02%
2021/10/29	2	51.35	22	52.38	52.60	-20	28,909	-0.07%
2021/10/28	5	51.14	5	51.86	51.30	0	28,915	0.00%
2021/10/27	7	51.79	0.4	52.00	51.70	6.7	29,021	0.02%
2021/10/26	10	52.34	4	52.68	53.20	6	29,449	0.02%
2021/10/25	2	52.45	5	53.30	53.20	-3	29,733	-0.01%
2021/10/22	18	53.32	21.1	52.74	52.00	-3.1	29,803	-0.01%
2021/10/21	5	55.92	2	57.00	55.80	3	29,602	0.01%
2021/10/20	34	56.40	1	56.20	56.00	33	29,630	0.11%
2021/10/19	5	57.12	0	0.00	56.50	5	29,940	0.02%
2021/10/18	17	56.60	25.5	56.01	56.60	-8.5	30,269	-0.03%
2021/10/15	4	59.93	7.8	60.64	60.50	-3.8	30,171	-0.01%
2021/10/14	169	59.01	102	59.33	60.00	67	30,170	0.22%	大買/大賣/
2021/10/13	96	63.50	81.7	63.84	61.90	14.3	29,532	0.05%
2021/10/12	47	66.44	96.3	69.07	65.70	-49.3	30,230	-0.16%
2021/10/08	405	72.51	401	72.54	72.90	4	30,745	0.01%	大買/大賣/
2021/10/07	38	68.92	58	70.19	72.10	-20	29,252	-0.07%
2021/10/06	19	66.75	133.7	65.60	65.60	-114.7	29,263	-0.39%	大賣/鉅額交易
2021/10/05	272.6	64.86	68	64.04	66.00	204.6	29,145	0.70%	大買/鉅額交易
2021/10/04	219	64.36	237.8	64.51	65.90	-18.8	28,809	-0.07%	大買/大賣/
2021/10/01	332	66.97	318.7	67.17	62.90	13.3	28,252	0.05%	大買/大賣/
2021/09/30	7.9	65.32	25	65.86	68.60	-17.1	27,943	-0.06%
2021/09/29	10	63.09	17	64.14	62.40	-7	28,571	-0.02%
2021/09/28	21	62.58	10.1	62.45	62.30	10.9	29,643	0.04%
2021/09/27	7	64.97	25.2	64.41	63.90	-18.2	31,156	-0.06%
2021/09/24	2.8	65.19	11.5	65.48	65.00	-8.7	34,992	-0.02%
2021/09/23	1	63.80	3	64.00	64.00	-2	37,296	-0.01%
2021/09/22	7	62.01	1	61.70	62.00	6	39,665	0.02%
2021/09/17	0	0.00	1	63.80	63.50	-1	42,413	0.00%
2021/09/16	1	63.50	5	63.50	63.50	-4	44,810	-0.01%
2021/09/15	3	63.77	8	63.79	63.90	-5	47,675	-0.01%
2021/09/14	6	65.05	5.1	65.00	63.60	1	49,222	0.00%
2021/09/13	0.1	64.00	2.1	64.69	63.90	-2	52,959	0.00%
2021/09/10	0	0.00	3.1	62.40	62.90	-3.1	53,114	-0.01%
2021/09/09	5	61.44	2	61.70	61.70	3	53,750	0.01%
2021/09/08	2	61.75	17	62.02	62.90	-15	54,643	-0.03%
2021/09/07	25.1	63.45	48	63.60	61.70	-23	55,285	-0.04%
2021/09/06	6	62.53	4	63.23	61.60	2	55,658	0.00%
2021/09/03	5	64.58	1	64.60	63.80	4	56,174	0.01%
2021/09/02	16	66.66	53	65.79	67.20	-37	56,309	-0.07%
2021/09/01	14	66.54	16	66.74	65.80	-2	56,476	0.00%
2021/08/31	7.1	69.86	6.1	69.56	69.30	1	56,856	0.00%
2021/08/30	8.1	72.48	7.2	72.92	70.90	0.9	57,079	0.00%
2021/08/27	4.1	71.03	0	0.00	70.20	4.1	57,053	0.01%
2021/08/26	15.1	73.89	12	73.68	72.90	3.1	57,307	0.01%
2021/08/25	16.1	73.23	4.1	72.24	74.00	12	58,239	0.02%
2021/08/24	53.1	72.74	38	73.18	72.80	15.1	58,124	0.03%
2021/08/23	0	0.00	19	69.83	70.10	-19	57,448	-0.03%
2021/08/20	4	63.00	18	63.17	63.80	-14	58,353	-0.02%
2021/08/19	13	61.96	14.2	62.63	60.40	-1.2	59,070	0.00%
2021/08/18	1	60.30	133	61.52	62.40	-132	59,461	-0.22%	大賣/鉅額交易
2021/08/17	3	58.70	14	58.57	57.10	-11	60,462	-0.02%
2021/08/16	1	59.00	20	59.70	58.80	-19	61,044	-0.03%
2021/08/13	2	61.80	2	61.50	61.20	0	61,556	0.00%
2021/08/12	0	0.00	2.2	62.29	62.60	-2.2	62,214	0.00%
2021/08/11	3.2	60.46	11	62.73	61.20	-7.8	62,923	-0.01%
2021/08/10	29	64.13	30	63.23	62.30	-1	62,981	0.00%
2021/08/09	32.2	64.17	15	63.88	63.00	17.1	63,482	0.03%
2021/08/06	21	65.99	28.1	65.67	64.20	-7	63,902	-0.01%
2021/08/05	4.1	63.99	2	63.70	63.10	2.1	63,763	0.00%
2021/08/04	10	64.44	8	64.15	64.00	2	63,876	0.00%
2021/08/03	5	64.06	1	65.00	63.90	4	64,567	0.01%
2021/08/02	6	63.10	12	63.70	64.50	-6	65,142	-0.01%
2021/07/30	19	66.13	8	67.03	62.60	11	65,383	0.02%
2021/07/29	26	63.95	43.3	64.75	67.20	-17.3	65,268	-0.03%
2021/07/28	17	62.66	19	62.61	62.30	-2	65,495	0.00%
2021/07/27	3	63.00	4	65.00	62.00	-1	65,896	0.00%
2021/07/26	5	66.26	12	66.38	64.10	-7	67,139	-0.01%
2021/07/23	16	66.49	18	67.14	67.00	-2	67,620	0.00%
2021/07/22	10	64.06	5	64.00	64.90	5	67,897	0.01%
2021/07/21	18	66.21	9.1	66.13	65.00	8.9	68,700	0.01%
2021/07/20	13.1	68.47	5	68.16	67.90	8.1	69,019	0.01%
2021/07/19	14.1	71.84	13	70.90	70.60	1.1	69,684	0.00%
2021/07/16	32	72.79	26	74.33	71.00	6	70,256	0.01%
2021/07/15	39	71.96	28.2	72.49	73.90	10.8	69,495	0.02%
2021/07/14	14.1	67.02	15	68.05	67.20	-0.9	69,104	0.00%
2021/07/13	17.2	69.78	11	69.95	69.50	6.2	68,429	0.01%
2021/07/12	62	74.16	54.1	72.66	71.80	7.9	67,993	0.01%
2021/07/09	25.1	73.45	9	74.29	72.10	16.1	67,505	0.02%
2021/07/08	16	75.89	20	76.19	76.00	-4	67,084	-0.01%
2021/07/07	34	77.13	36	75.78	75.60	-2	66,212	0.00%
2021/07/06	50.1	78.06	34	78.90	77.00	16.1	65,280	0.02%
2021/07/05	53.1	79.11	88	78.56	78.00	-35	64,163	-0.05%
2021/07/02	84	88.16	122	87.64	84.50	-38	62,931	-0.06%	大賣/
2021/07/01	247	92.18	422.1	92.61	88.70	-175.1	61,490	-0.28%	大買/大賣/鉅額交易
2021/06/30	334	87.43	161.4	86.54	89.10	172.6	57,706	0.30%	大買/大賣/鉅額交易
2021/06/29	91	85.97	117	86.50	83.00	-26	55,515	-0.05%	大賣/
2021/06/28	231	83.71	304	83.28	85.00	-73	53,345	-0.14%	大買/大賣/
2021/06/25	243	79.51	244	79.79	79.00	-1	50,615	0.00%	大買/大賣/
2021/06/24	743	79.01	305	78.56	77.70	438	48,291	0.91%	大買/大賣/鉅額交易
2021/06/23	109.1	77.60	52	77.29	74.50	57.1	45,419	0.13%	大買/
2021/06/22	142	81.65	129	81.58	82.70	13	43,824	0.03%	大買/大賣/
2021/06/21	5	75.54	36	75.60	75.60	-31	40,035	-0.08%
2021/06/18	3	66.90	59	67.52	68.80	-56	39,777	-0.14%
2021/06/17	101	61.83	84	61.37	62.60	17	39,449	0.04%	大買/
2021/06/16	26	59.37	10	59.95	58.60	16	38,616	0.04%
2021/06/15	103	60.40	136	60.95	61.20	-33	37,964	-0.09%	大買/大賣/
2021/06/11	217	59.35	233	58.84	58.30	-16	37,224	-0.04%	大買/大賣/
2021/06/09	18	55.74	3	55.67	55.10	15	36,302	0.04%
2021/06/08	9	58.27	11	59.55	57.20	-2	35,860	-0.01%
2021/06/07	17	56.85	17	56.77	57.20	0	35,212	0.00%
2021/06/04	22	59.91	22	60.34	59.00	0	34,757	0.00%
2021/06/03	21	62.15	20	61.63	61.30	1	34,450	0.00%
2021/06/02	96	62.89	60	63.48	61.60	36	34,207	0.11%
2021/06/01	18	60.21	4	60.18	61.00	14	32,922	0.04%
2021/05/31	34	60.75	58	61.38	59.80	-24	32,520	-0.07%
2021/05/28	95	59.93	63	60.63	60.40	32	31,635	0.10%
2021/05/27	24	58.81	21	60.20	58.30	3	30,551	0.01%
2021/05/26	18	58.99	21	57.90	57.10	-3	29,473	-0.01%
2021/05/25	15	56.97	51	54.50	57.50	-36	28,382	-0.13%
2021/05/24	10	54.70	6.2	54.69	55.90	3.8	26,966	0.01%
2021/05/21	2	48.48	25	49.64	50.90	-23	26,332	-0.09%
2021/05/20	19	47.59	19	48.08	46.35	0	25,730	0.00%
2021/05/19	44	50.49	8	50.63	51.10	36	24,989	0.14%
2021/05/18	6	44.74	6	46.78	47.65	0	24,375	0.00%
2021/05/17	4	43.11	29	43.14	43.35	-25	24,091	-0.10%
2021/05/14	9	48.52	21	48.86	47.45	-12	23,447	-0.05%
2021/05/13	21	52.76	5	52.78	52.70	16	22,766	0.07%
2021/05/12	15	60.79	2	60.05	58.50	13	22,337	0.06%
2021/05/11	29	66.26	74	66.41	65.00	-45	22,097	-0.20%
2021/05/10	17	67.27	19	67.69	67.80	-2	21,344	-0.01%
2021/05/07	76	62.81	72	64.10	64.80	4	20,635	0.02%
2021/05/06	16	62.89	14	61.97	62.90	2	20,145	0.01%
2021/05/05	26	62.93	27	63.75	61.90	-1	19,705	-0.01%
2021/05/04	65	69.51	12	64.13	63.20	53	18,995	0.28%
2021/05/03	232	73.57	239	74.05	70.20	-7	18,251	-0.04%	大買/大賣/
2021/04/29	63	67.06	66	69.47	70.20	-3	16,779	-0.02%
2021/04/28	19	70.03	19	70.43	68.00	0	16,142	0.00%
2021/04/27	30	71.24	37	71.54	69.00	-7	15,420	-0.05%
2021/04/26	43	65.43	39	66.74	67.90	4	14,104	0.03%
2021/04/23	29	64.22	27.5	64.26	61.80	1.5	13,310	0.01%
2021/04/22	15	64.91	29	66.36	63.70	-14	12,385	-0.11%
2021/04/21	11	58.12	32	61.36	61.90	-21	11,585	-0.18%
2021/04/20	15	55.88	27	56.23	56.30	-12	10,663	-0.11%
2021/04/19	2	52.25	9.4	50.80	52.40	-7.4	9,741	-0.08%
2021/04/16	2	44.60	5	46.12	47.65	-3	9,682	-0.03%
2021/04/15	0	0.00	1	44.00	43.35	-1	9,396	-0.01%
2021/04/14	41	43.85	40	43.36	44.00	1	9,501	0.01%
2021/04/13	26	43.08	34	43.31	43.00	-8	9,410	-0.09%
2021/04/12	17	42.56	10	43.05	42.50	7	9,563	0.07%
2021/04/09	28	42.07	25	42.03	41.85	3	9,633	0.03%
2021/04/08	16	41.96	48	42.05	42.85	-32	9,609	-0.33%
2021/04/07	23	42.02	15	41.80	42.05	8	9,684	0.08%
2021/04/06	39	42.04	13.4	42.56	42.05	25.6	10,351	0.25%
2021/04/01	64.4	41.84	33	42.45	42.35	31.4	10,740	0.29%
2021/03/31	18	41.09	48	39.91	41.30	-30	10,602	-0.28%
2021/03/30	1	39.05	11	39.31	39.55	-10	10,389	-0.10%
2021/03/29	0	0.00	11	38.90	39.40	-11	10,483	-0.10%
2021/03/26	0	0.00	1	37.80	37.90	-1	11,037	-0.01%
2021/03/25	4	37.71	1	37.40	37.35	3	11,832	0.03%
2021/03/24	6	38.33	4	38.76	38.75	2	12,308	0.02%
2021/03/23	5	38.54	4	38.79	38.80	1	12,204	0.01%
2021/03/22	80	39.27	84	39.66	39.00	-4	12,070	-0.03%
2021/03/19	26	38.38	6	38.44	37.70	20	11,858	0.17%
2021/03/18	5	37.99	4	38.05	38.00	1	11,738	0.01%
2021/03/17	24	37.10	4	37.40	37.65	20	11,566	0.17%
2021/03/16	14	37.51	0	0.00	37.30	14	11,595	0.12%
2021/03/15	43	37.67	3	37.60	37.75	40	11,624	0.34%
2021/03/12	1	35.90	2	36.58	36.70	-1	11,686	-0.01%
2021/03/11	1	35.95	1	37.00	36.40	0	11,654	0.00%
2021/03/10	0	0.00	1	36.60	36.50	-1	11,607	-0.01%
2021/03/09	49	36.78	6	36.51	36.70	43	11,573	0.37%
2021/03/08	12	36.80	12	36.77	35.50	0	11,480	0.00%
2021/03/05	16	35.84	1	35.90	36.00	15	11,213	0.13%
2021/03/04	0	0.00	2	35.48	35.85	-2	11,110	-0.02%
2021/03/03	0	0.00	12	34.40	34.70	-12	11,027	-0.11%
2021/03/02	12	33.70	0	0.00	33.60	12	11,075	0.11%
2021/02/23	1	35.10	2	35.78	35.10	-1	11,178	-0.01%
2021/02/22	2	35.35	0	0.00	35.15	2	11,115	0.02%
2021/02/18	0	0.00	26	34.87	35.25	-26	11,037	-0.24%
2021/02/03	3	32.73	3	32.87	32.55	0	10,813	0.00%
2021/02/02	2	31.60	2	31.95	33.00	0	10,856	0.00%
2021/01/29	6	31.40	0	0.00	31.25	6	10,869	0.06%
2021/01/28	8	32.60	0	0.00	32.40	8	10,763	0.07%
2021/01/27	2	33.85	2	33.25	33.05	0	10,715	0.00%
2021/01/25	12	34.34	4	34.58	34.30	8	10,635	0.08%
2021/01/22	1	34.25	1	34.50	34.35	0	10,595	0.00%
2021/01/21	0	0.00	9	34.34	33.50	-9	10,546	-0.09%
2021/01/20	9	33.78	29	34.04	33.50	-20	10,467	-0.19%
2021/01/19	0	0.00	19	35.09	35.25	-19	10,383	-0.18%
2021/01/18	15	34.33	40	33.40	34.70	-25	10,359	-0.24%
2021/01/15	28	35.45	5	34.75	34.95	23	10,260	0.22%
2021/01/14	31	36.64	6	37.23	36.70	25	10,091	0.25%
2021/01/13	0	0.00	1	37.00	36.00	-1	9,885	-0.01%
2021/01/12	11	36.95	10	36.01	35.55	1	9,816	0.01%
2021/01/11	0	0.00	26	37.64	37.40	-26	9,620	-0.27%
2021/01/08	2	35.53	0	0.00	35.80	2	9,343	0.02%
2021/01/07	2	34.50	5	35.19	34.80	-3	9,238	-0.03%
2021/01/06	10	36.05	6	36.29	35.75	4	9,102	0.04%
2021/01/05	13	37.52	21	37.67	37.15	-8	8,961	-0.09%
2021/01/04	2	37.10	3	36.98	36.70	-1	8,698	-0.01%
2020/12/31	5	36.55	2	36.70	36.90	3	8,539	0.04%
2020/12/30	17	36.46	59	36.92	36.95	-42	8,477	-0.50%
2020/12/29	34	38.23	24	38.36	36.90	10	8,518	0.12%
2020/12/28	56	36.10	21	36.24	37.15	35	7,947	0.44%
2020/12/25	7	34.91	11	34.98	35.00	-4	7,362	-0.05%
2020/12/24	12	34.43	23	34.64	34.20	-11	7,220	-0.15%
2020/12/23	12	34.11	2	33.90	34.65	10	7,166	0.14%
2020/12/22	71	36.48	143	36.15	34.35	-72	6,956	-1.04%	大賣/
2020/12/21	19	36.20	143	35.68	36.65	-124	6,260	-1.98%	大賣/鉅額交易
2020/12/18	244	33.54	14	33.82	34.00	230	5,401	4.26%	大買/鉅額交易
2020/12/17	50	32.64	152	32.32	32.50	-102	4,813	-2.12%	大賣/鉅額交易
2020/12/16	100	31.89	0	0.00	32.20	100	4,752	2.10%
2020/12/15	5	32.50	1	32.60	31.60	4	4,656	0.09%
2020/12/14	0	0.00	1	31.80	32.00	-1	4,428	-0.02%
2020/12/10	0	0.00	1	31.65	31.10	-1	4,297	-0.02%
2020/12/09	0	0.00	3	32.00	31.70	-3	4,213	-0.07%
2020/12/08	114	32.30	111	31.87	31.55	3	4,110	0.07%	大買/大賣/
2020/12/07	0	0.00	3	31.50	31.30	-3	3,815	-0.08%
2020/12/04	3	31.35	0	0.00	31.40	3	3,785	0.08%
2020/12/02	2	31.00	0	0.00	30.90	2	3,783	0.05%
2020/11/30	3	31.40	3	31.75	31.40	0	3,783	0.00%
2020/11/27	0	0.00	2	31.90	32.00	-2	3,709	-0.05%
2020/11/26	4	31.40	1	31.55	31.55	3	3,637	0.08%
2020/11/25	11	31.22	2	31.20	31.05	9	3,586	0.25%
2020/11/24	3	30.15	0	0.00	30.55	3	3,449	0.09%
2020/11/23	0	0.00	1	30.50	30.30	-1	3,411	-0.03%
2020/11/20	0	0.00	1	30.00	29.95	-1	3,366	-0.03%
2020/11/19	0	0.00	1	30.10	30.00	-1	3,364	-0.03%
2020/11/18	1	30.05	10	30.10	30.05	-9	3,337	-0.27%
2020/11/17	3	29.25	0	0.00	29.50	3	3,274	0.09%
2020/11/10	0	0.00	3	29.73	29.15	-3	3,240	-0.09%
2020/11/09	1	28.70	0	0.00	28.70	1	3,173	0.03%
2020/11/05	10	29.15	0	0.00	28.95	10	3,150	0.32%
2020/10/28	1	29.50	0	0.00	29.25	1	3,157	0.03%
2020/10/27	2	29.70	0	0.00	29.70	2	3,138	0.06%
2020/10/26	3	30.08	3	30.10	30.10	0	3,122	0.00%
2020/10/16	0	0.00	5	29.10	29.20	-5	3,014	-0.17%
2020/10/14	2	29.45	0	0.00	29.50	2	2,865	0.07%
2020/10/13	3	29.83	0	0.00	29.85	3	2,778	0.11%
2020/10/12	3	30.18	1	30.15	30.00	2	2,713	0.07%
2020/10/07	2	31.80	0	0.00	32.00	2	2,543	0.08%
2020/10/06	5	32.45	3	32.42	32.75	2	2,420	0.08%
2020/10/05	0	0.00	6	31.36	32.90	-6	2,163	-0.28%
2020/09/28	0	0.00	1	29.60	30.05	-1	1,914	-0.05%
2020/09/16	1	29.10	0	0.00	29.20	1	2,019	0.05%
2020/09/15	0	0.00	1	29.40	29.40	-1	2,035	-0.05%
2020/09/11	2	29.50	0	0.00	29.60	2	2,106	0.09%
2020/09/09	0	0.00	1	30.35	30.45	-1	2,134	-0.05%
2020/09/08	0	0.00	1	31.00	30.70	-1	2,133	-0.05%
2020/09/03	0	0.00	2	30.50	30.45	-2	2,084	-0.10%
2020/08/27	1	29.30	0	0.00	29.35	1	2,166	0.05%
2020/08/26	1	29.80	1	29.75	29.80	0	2,184	0.00%
2020/08/20	1	28.75	0	0.00	28.75	1	2,191	0.05%
2020/08/17	0	0.00	1	30.00	29.90	-1	2,194	-0.05%
2020/08/14	1	29.90	0	0.00	29.70	1	2,191	0.05%
2020/08/10	0	0.00	1	29.20	29.50	-1	2,128	-0.05%
2020/08/05	0	0.00	10	27.95	27.95	-10	2,107	-0.47%
2020/07/31	10	27.55	0	0.00	27.75	10	2,174	0.46%
2020/07/24	1	28.10	0	0.00	28.00	1	2,311	0.04%
2020/07/21	1	28.85	0	0.00	29.15	1	2,358	0.04%
2020/07/17	0	0.00	1	28.70	28.70	-1	2,418	-0.04%
2020/07/14	0	0.00	1	28.60	28.55	-1	2,576	-0.04%
2020/07/10	1	28.95	1	29.05	28.95	0	2,632	0.00%
2020/07/08	1	30.05	0	0.00	30.15	1	2,602	0.04%
2020/07/07	1	30.60	1	30.45	30.45	0	2,586	0.00%
2020/07/01	3	29.82	0	0.00	29.50	3	2,566	0.12%
2020/06/29	0	0.00	1	30.90	30.90	-1	2,444	-0.04%
2020/06/24	2	31.05	11	31.19	31.00	-9	2,393	-0.38%
2020/06/22	0	0.00	1	30.85	30.85	-1	2,401	-0.04%
2020/06/12	0	0.00	1	30.40	30.40	-1	2,415	-0.04%
2020/06/11	1	30.50	3	30.55	30.10	-2	2,429	-0.08%
2020/06/10	1	31.00	2	31.23	31.00	-1	2,408	-0.04%
2020/06/09	2	30.95	1	30.95	31.05	1	2,405	0.04%
2020/06/05	1	31.90	1	31.90	32.05	0	2,369	0.00%
2020/06/02	0	0.00	1	30.00	30.00	-1	2,306	-0.04%
2020/05/27	1	29.40	0	0.00	29.40	1	2,315	0.04%
2020/05/26	2	29.38	0	0.00	29.50	2	2,320	0.09%
2020/05/14	1	28.10	0	0.00	28.10	1	2,250	0.04%
2020/05/13	1	28.30	0	0.00	28.30	1	2,277	0.04%
2020/04/29	0	0.00	3	29.40	29.25	-3	2,190	-0.14%
2020/04/24	1	28.40	3	28.63	28.40	-2	2,097	-0.10%
2020/04/22	0	0.00	1	28.35	28.20	-1	2,037	-0.05%
2020/04/21	2	28.75	0	0.00	28.45	2	2,010	0.10%
2020/04/17	7	28.40	0	0.00	28.40	7	1,875	0.37%
2020/04/15	5	28.45	1	28.60	28.45	4	1,830	0.22%
2020/04/10	0	0.00	1	27.70	27.70	-1	1,777	-0.06%
2020/04/09	0	0.00	3	27.15	27.35	-3	1,772	-0.17%
2020/04/08	2	27.00	1	27.00	27.10	1	1,755	0.06%
2020/03/30	0	0.00	1	25.25	25.50	-1	1,674	-0.06%
2020/03/26	1	25.50	0	0.00	25.45	1	1,650	0.06%
2020/03/25	3	24.87	1	25.00	24.80	2	1,641	0.12%
2020/03/24	1	23.85	4	24.03	23.95	-3	1,621	-0.18%
2020/03/20	1	23.70	0	0.00	24.00	1	1,589	0.06%
2020/03/19	0	0.00	1	23.50	22.45	-1	1,547	-0.06%
2020/03/18	1	25.00	8	25.66	24.90	-7	1,469	-0.48%
2020/03/17	0	0.00	1	25.40	25.00	-1	1,440	-0.07%
2020/03/16	2	26.00	0	0.00	26.00	2	1,402	0.14%
2020/03/13	0	0.00	6	26.35	27.15	-6	1,373	-0.44%
2020/03/12	0	0.00	6	28.40	28.20	-6	1,320	-0.45%
2020/03/11	16	28.97	4	29.24	28.85	12	1,294	0.93%
2020/03/10	1	27.25	1	27.95	27.85	0	1,260	0.00%
2020/03/09	1	28.15	0	0.00	28.00	1	1,233	0.08%
2020/03/05	2	29.00	0	0.00	29.10	2	1,217	0.16%
2020/03/03	1	29.00	0	0.00	29.00	1	1,199	0.08%
2020/02/27	1	29.20	0	0.00	29.30	1	1,186	0.08%
2020/02/10	1	29.50	0	0.00	29.35	1	1,101	0.09%
2020/02/03	1	30.25	0	0.00	30.10	1	1,094	0.09%
2020/01/31	1	30.75	0	0.00	30.75	1	1,090	0.09%
2020/01/30	1	30.20	3	30.67	30.30	-2	1,101	-0.18%
2020/01/13	3	31.97	0.6	32.00	31.95	2.4	1,175	0.21%
2020/01/09	3	32.33	0	0.00	32.15	3	1,225	0.24%
2020/01/08	1	32.20	0	0.00	32.35	1	1,266	0.08%
2020/01/06	1	33.00	0	0.00	32.80	1	1,379	0.07%
2020/01/02	2	33.45	0	0.00	33.50	2	1,465	0.14%
2019/12/27	0	0.00	3	33.20	33.10	-3	1,531	-0.20%
2019/12/18	0	0.00	1	33.70	33.80	-1	1,711	-0.06%
2019/12/13	1	33.10	0	0.00	33.10	1	1,782	0.06%
2019/12/11	1	33.50	0	0.00	33.45	1	1,783	0.06%
2019/12/03	0	0.00	3	34.23	34.35	-3	1,899	-0.16%
2019/12/02	0	0.00	4	33.85	33.50	-4	1,911	-0.21%
2019/11/18	0	0.00	0.1	32.85	32.95	-0.1	2,188	-0.01%
2019/11/12	0	0.00	2	33.00	33.05	-2	2,283	-0.09%
2019/11/11	0	0.00	1	33.25	33.05	-1	2,315	-0.04%
2019/11/07	1	33.50	0	0.00	33.80	1	2,336	0.04%
2019/10/30	0	0.00	1	34.45	34.40	-1	2,439	-0.04%
2019/10/28	0	0.00	1	33.85	33.95	-1	2,459	-0.04%
2019/10/24	0	0.00	1	33.90	33.95	-1	2,555	-0.04%
2019/10/23	2	33.45	0	0.00	33.50	2	2,635	0.08%
2019/10/21	0	0.00	2	33.90	33.95	-2	2,878	-0.07%
2019/10/18	3	33.03	1	33.85	33.85	2	3,136	0.06%
2019/10/16	1	33.80	0	0.00	33.45	1	3,352	0.03%
2019/10/15	0	0.00	1	34.40	34.10	-1	3,325	-0.03%
2019/10/14	0	0.00	1	34.50	34.90	-1	3,297	-0.03%
2019/10/09	0	0.00	11	33.55	33.55	-11	3,220	-0.34%
2019/10/08	1	33.05	1	33.50	33.00	0	3,176	0.00%
2019/10/01	1	33.00	0	0.00	33.15	1	3,124	0.03%
2019/09/25	0	0.00	1	33.80	34.25	-1	3,088	-0.03%
2019/09/23	1	33.00	0	0.00	33.05	1	3,055	0.03%
2019/09/20	11	33.72	0	0.00	33.60	11	3,021	0.36%
2019/09/19	1	33.95	0	0.00	34.00	1	2,976	0.03%
2019/09/18	1	34.40	0	0.00	34.55	1	2,957	0.03%
2019/09/12	0	0.00	2	34.80	34.85	-2	2,978	-0.07%
2019/09/10	1	34.50	1	34.45	34.35	0	2,947	0.00%
2019/09/02	0	0.00	1	35.80	35.90	-1	2,702	-0.04%
2019/08/30	0	0.00	1	34.40	34.55	-1	2,639	-0.04%
2019/08/28	0	0.00	1	33.10	33.20	-1	2,532	-0.04%
2019/08/27	5	32.90	0	0.00	32.45	5	2,511	0.20%
2019/08/26	1	32.90	1	32.85	32.90	0	2,497	0.00%
2019/08/23	0	0.00	2	33.53	33.50	-2	2,488	-0.08%
2019/08/22	2	32.70	2	33.00	33.00	0	2,470	0.00%
2019/08/21	1	32.80	0	0.00	33.10	1	2,449	0.04%
2019/08/12	1	32.20	0	0.00	32.30	1	2,211	0.05%
2019/08/08	1	32.90	0	0.00	32.50	1	2,186	0.05%
2019/08/02	1	33.65	0	0.00	33.80	1	2,089	0.05%
2019/07/29	0	0.00	5	35.70	35.55	-5	1,968	-0.25%
2019/07/26	1	35.60	1	36.00	35.65	0	1,925	0.00%
2019/07/25	1	35.25	10	35.70	35.85	-9	1,899	-0.47%
2019/07/24	2	36.35	5	36.10	35.75	-3	1,811	-0.17%
2019/07/23	2	36.98	0	0.00	37.40	2	1,674	0.12%
2019/07/22	1	38.65	3	38.45	38.30	-2	1,520	-0.13%
2019/07/19	0	0.00	9	36.10	36.65	-9	1,258	-0.72%
2019/07/18	10	35.50	0	0.00	35.10	10	1,151	0.87%
2019/07/10	0	0.00	0	34.60	34.60	0	961	0.00%
2019/07/02	0	0.00	1	33.65	33.80	-1	895	-0.11%
2019/07/01	5	33.60	100	33.57	33.45	-95	877	-10.83%
2019/06/27	1	33.40	0	0.00	33.25	1	871	0.11%
2019/06/26	0	0.00	5	33.20	33.10	-5	867	-0.58%
2019/06/24	100	33.05	1	33.05	33.05	99	852	11.61%
2019/06/21	1	32.80	0	0.00	32.90	1	828	0.12%
2019/06/14	0	0.00	1	31.80	31.75	-1	835	-0.12%
2019/05/22	1	30.90	0	0.00	31.20	1	963	0.10%
2019/05/17	1	30.50	0	0.00	30.35	1	1,034	0.10%
2019/05/07	0	0.00	35	31.98	32.00	-35	1,187	-2.95%
2019/05/03	35	32.91	0	0.00	32.65	35	1,168	3.00%
2019/04/24	0	0.00	1	32.10	32.00	-1	1,127	-0.09%
2019/04/19	1	31.40	0	0.00	31.45	1	1,096	0.09%
2019/03/22	0	0.00	11	30.80	30.80	-11	1,116	-0.98%
2019/03/20	0	0.00	1	30.70	30.70	-1	1,121	-0.09%
2019/03/14	2	29.90	1	30.10	29.90	1	1,120	0.09%
2019/03/13	1	29.80	0	0.00	29.90	1	1,129	0.09%
2019/03/11	2	29.70	0	0.00	29.80	2	1,191	0.17%
2019/03/08	1	30.00	0	0.00	30.10	1	1,211	0.08%
2019/03/05	2	30.50	0	0.00	30.50	2	1,312	0.15%
2019/03/04	7	30.78	0	0.00	30.80	7	1,327	0.53%
2019/02/27	0	0.00	5	30.75	30.75	-5	1,318	-0.38%
2019/02/13	1	29.55	0	0.00	29.60	1	1,361	0.07%
2019/02/11	6	29.67	0	0.00	29.45	6	1,352	0.44%
2019/01/22	5	30.60	0	0.00	30.90	5	1,507	0.33%
2019/01/07	0	0.00	2	31.80	31.75	-2	2,264	-0.09%
2019/01/03	5	31.40	0	0.00	31.55	5	2,527	0.20%
2018/12/28	0	0.00	1	31.55	32.25	-1	2,672	-0.04%
2018/12/24	5	31.20	0	0.00	31.20	5	2,819	0.18%
2018/12/19	0	0.00	1	32.25	32.25	-1	2,864	-0.03%
2018/12/12	1	32.35	1	32.30	32.30	0	2,869	0.00%
2018/11/30	1	32.00	0	0.00	32.00	1	2,785	0.04%
2018/11/28	2	31.05	0	0.00	31.20	2	2,746	0.07%
2018/11/21	1	29.90	0	0.00	29.95	1	2,731	0.04%
2018/11/19	0	0.00	5	30.70	30.25	-5	2,741	-0.18%
2018/11/16	0	0.00	1	30.15	30.15	-1	2,774	-0.04%
2018/11/15	6	29.79	0	0.00	29.70	6	2,769	0.22%
2018/11/14	0	0.00	8	30.77	30.75	-8	2,736	-0.29%
2018/11/12	1	29.50	0	0.00	29.50	1	2,696	0.04%
2018/11/09	5	30.05	2	30.00	29.95	3	2,719	0.11%
2018/11/08	2	30.75	0	0.00	30.50	2	2,760	0.07%
2018/11/07	0	0.00	7	31.55	31.15	-7	2,754	-0.25%
2018/11/05	3	31.10	0	0.00	31.25	3	2,775	0.11%
2018/11/02	1	31.00	1	31.45	31.25	0	2,787	0.00%
2018/11/01	12	31.50	0	0.00	31.10	12	2,746	0.44%
2018/10/29	2	32.10	0	0.00	31.70	2	2,740	0.07%
2018/10/17	0	0.00	0.1	36.05	36.05	-0.1	2,597	0.00%
2018/10/16	2	37.05	1	38.70	36.90	1	2,524	0.04%
2018/10/15	0	0.00	2	38.05	38.25	-2	2,375	-0.08%
2018/10/12	4	36.65	1	36.45	37.30	3	2,132	0.14%
2018/10/11	0	0.00	1	36.80	36.10	-1	2,034	-0.05%
2018/10/09	3.1	36.79	0	0.00	36.90	3.1	1,900	0.16%
2018/10/03	0	0.00	3	36.15	36.20	-3	1,714	-0.17%
2018/10/02	0	0.00	5	35.90	35.70	-5	1,690	-0.30%
2018/10/01	0	0.00	1	35.60	35.35	-1	1,696	-0.06%
2018/09/28	0	0.00	10	35.00	35.10	-10	1,714	-0.58%
2018/09/27	0	0.00	10	34.90	34.95	-10	1,708	-0.59%
2018/09/25	0	0.00	10	34.85	34.90	-10	1,680	-0.60%
2018/09/18	0	0.00	2	33.60	33.50	-2	1,652	-0.12%
2018/09/14	2	33.00	0	0.00	33.05	2	1,650	0.12%
2018/09/07	0	0.00	1	33.10	33.15	-1	1,610	-0.06%
2018/09/06	1	32.60	1	32.65	33.20	0	1,611	0.00%
2018/09/04	1	33.35	0	0.00	33.50	1	1,582	0.06%
2018/09/03	1	33.80	0	0.00	33.50	1	1,564	0.06%
2018/08/31	0	0.00	1	33.70	34.15	-1	1,554	-0.06%
2018/08/30	1	33.90	0	0.00	34.10	1	1,548	0.06%
2018/08/29	12	34.17	0	0.00	34.10	12	1,546	0.78%
2018/08/28	16	34.32	0	0.00	34.35	16	1,532	1.04%
2018/08/27	10	34.40	6	34.65	34.65	4	1,527	0.26%
2018/08/24	10	34.40	10	34.70	34.70	0	1,527	0.00%
2018/08/23	3	35.83	0	0.00	35.65	3	1,512	0.20%
2018/08/21	0	0.00	15	35.03	35.05	-15	1,446	-1.04%
2018/08/20	10	34.40	0	0.00	34.50	10	1,433	0.70%
2018/08/16	0	0.00	5	35.00	35.05	-5	1,415	-0.35%
2018/08/14	0	0.00	1	34.00	34.20	-1	1,315	-0.08%
2018/08/13	0	0.00	5	32.96	32.60	-5	1,294	-0.39%
2018/08/08	0	0.00	5	34.80	34.85	-5	1,284	-0.39%
2018/08/07	1	34.70	0	0.00	34.35	1	1,258	0.08%
2018/08/06	0	0.00	1	34.20	34.60	-1	1,196	-0.08%
2018/08/03	0	0.00	7	32.75	33.05	-7	1,106	-0.63%
2018/08/01	10	32.35	1	32.50	32.60	9	1,074	0.84%
2018/07/31	0	0.00	16	31.48	31.60	-16	1,045	-1.53%
2018/07/30	1	31.60	10	31.50	31.50	-9	1,036	-0.87%
2018/07/26	26	32.18	0	0.00	32.35	26	960	2.71%
2018/07/25	10	32.00	10	31.25	31.40	0	952	0.00%
2018/07/24	5	31.15	5	31.90	31.80	0	983	0.00%
2018/07/17	1	30.30	0	0.00	30.50	1	1,039	0.10%
2018/07/09	1	30.00	0	0.00	29.70	1	1,039	0.10%
2018/07/04	0	0.00	1	31.30	31.30	-1	942	-0.11%
2018/06/29	0	0.00	100	31.61	33.50	-100	966	-10.35%
2018/06/28	0	0.00	1	31.85	31.60	-1	955	-0.10%
2018/06/26	1	32.10	1	32.15	32.05	0	958	0.00%
2018/06/25	5	32.80	0	0.00	32.60	5	978	0.51%
2018/06/22	0	0.00	1	32.80	32.70	-1	988	-0.10%
2018/06/11	1	34.00	0	0.00	33.95	1	1,145	0.09%
2018/06/05	0	0.00	2	33.73	33.70	-2	1,212	-0.16%
2018/05/22	2	34.10	0	0.00	33.85	2	1,460	0.14%
2018/05/21	1	33.75	0	0.00	33.55	1	1,486	0.07%
2018/05/18	0	0.00	1	33.30	33.50	-1	1,502	-0.07%
2018/05/17	5	34.10	7	33.60	33.50	-2	1,523	-0.13%
2018/05/16	0	0.00	10	34.46	34.20	-10	1,508	-0.66%
2018/05/15	0	0.00	2	35.10	34.85	-2	1,526	-0.13%
2018/05/14	0	0.00	13	35.20	35.15	-13	1,596	-0.81%
2018/05/10	0	0.00	2	35.95	35.60	-2	1,649	-0.12%
2018/05/09	0	0.00	3	35.43	35.45	-3	1,752	-0.17%
2018/05/08	0	0.00	2	35.10	35.15	-2	1,791	-0.11%
2018/05/03	0	0.00	1	35.45	35.35	-1	1,816	-0.06%
2018/04/30	0	0.00	4	36.01	36.40	-4	1,834	-0.22%
2018/04/26	0	0.00	7	35.56	35.60	-7	1,829	-0.38%
2018/04/25	0	0.00	3	35.47	35.15	-3	1,814	-0.17%
2018/04/24	0	0.00	1	35.25	35.30	-1	1,810	-0.06%
2018/04/23	0	0.00	1	35.40	35.00	-1	1,810	-0.06%
2018/04/20	100	34.60	1	34.85	34.70	99	1,834	5.40%
2018/04/19	0	0.00	1	34.75	34.25	-1	1,846	-0.05%
2018/04/18	1	33.80	2	33.78	34.00	-1	1,869	-0.05%
2018/04/13	0	0.00	1	35.35	34.80	-1	2,126	-0.05%
2018/04/12	0	0.00	1	34.80	34.55	-1	2,144	-0.05%
2018/04/11	1	34.75	0	0.00	34.85	1	2,187	0.05%
2018/04/03	1	34.70	0	0.00	34.75	1	2,256	0.04%
2018/03/28	2	34.90	0	0.00	34.50	2	2,323	0.09%
2018/03/26	10	34.75	0	0.00	34.70	10	2,313	0.43%
2018/03/23	4	34.75	0	0.00	34.95	4	2,304	0.17%
2018/03/22	7	35.89	0	0.00	35.70	7	2,286	0.31%
2018/03/20	0	0.00	16	36.31	36.20	-16	2,344	-0.68%
2018/03/19	1	36.50	8	36.50	36.65	-7	2,352	-0.30%
2018/03/16	6	36.43	3	37.60	37.60	3	2,329	0.13%
2018/03/14	1	36.50	0	0.00	37.15	1	2,332	0.04%
2018/03/12	1	36.30	0	0.00	36.40	1	2,414	0.04%
2018/03/09	7	36.05	1	36.20	36.20	6	2,461	0.24%
2018/03/08	1	36.40	64	36.81	36.40	-63	2,599	-2.42%
2018/03/07	0	0.00	20	37.60	36.95	-20	2,759	-0.72%
2018/03/06	0	0.00	1	37.60	37.30	-1	2,813	-0.04%
2018/03/05	1	38.20	0	0.00	37.75	1	2,827	0.04%
2018/03/02	1	37.10	11	37.53	37.70	-10	2,780	-0.36%
2018/03/01	6	36.61	0	0.00	37.60	6	2,768	0.22%
2018/02/27	6	37.25	0	0.00	37.30	6	2,758	0.22%
2018/02/26	4	37.69	0	0.00	37.70	4	2,747	0.15%
2018/02/23	20	37.94	6	37.83	37.50	14	2,721	0.51%
2018/02/22	19	37.11	0	0.00	37.35	19	2,684	0.71%
2018/02/21	3	35.35	0	0.00	36.30	3	2,648	0.11%
2018/02/12	20	34.55	0	0.00	34.55	20	2,616	0.76%
2018/02/09	2	33.10	3	33.78	34.50	-1	2,595	-0.04%
2018/02/07	1	34.70	0	0.00	34.60	1	2,574	0.04%
2018/02/06	44	35.86	12	35.31	34.65	32	2,558	1.25%
2018/02/05	0	0.00	41	37.15	37.10	-41	2,494	-1.64%
2018/02/02	3	38.18	0	0.00	37.90	3	2,475	0.12%
2018/02/01	103	39.43	1	38.50	38.50	102	2,464	4.14%	大買/鉅額交易
2018/01/31	0	0.00	200	37.41	38.65	-200	2,352	-8.50%	大賣/鉅額交易
2018/01/30	1	37.90	105	37.84	37.75	-104	2,309	-4.50%	大賣/鉅額交易
2018/01/29	2	37.73	1	38.00	37.75	1	2,303	0.04%
2018/01/24	12	37.42	0	0.00	38.00	12	2,282	0.53%
2018/01/22	12	37.06	0	0.00	36.85	12	2,288	0.52%
2018/01/19	4	37.61	0	0.00	37.75	4	2,289	0.17%
2018/01/17	0	0.00	2	37.73	37.70	-2	2,352	-0.09%
2018/01/16	0	0.00	28	38.11	38.15	-28	2,372	-1.18%
2018/01/15	1	38.35	12	38.30	38.50	-11	2,338	-0.47%
2018/01/11	2	39.25	6	39.24	39.25	-4	2,347	-0.17%
2018/01/10	0	0.00	6	38.94	38.50	-6	2,240	-0.27%
2018/01/05	1	38.00	0	0.00	37.80	1	2,108	0.05%
2018/01/04	100	36.88	0	0.00	37.15	100	2,071	4.83%
2018/01/03	200	36.96	3	36.83	37.00	197	2,069	9.52%	大買/鉅額交易
2018/01/02	1	37.10	0	0.00	37.30	1	2,055	0.05%