欣銓 (3264)-新光-新竹券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
79.8
漲跌
▼0.2
漲幅
-0.25%
成交量
7,924張
產業
上櫃半導體類股
968人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

欣銓 (3264)籌碼相關－新光-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	32	78.49	0.4	79.80	79.80	31.6	7,664	0.41%
2024/04/18	3	79.50	0	0.00	80.00	3	7,630	0.04%
2024/04/17	8.6	78.92	0	0.00	78.50	8.6	7,682	0.11%
2024/04/16	25.1	78.08	19	78.05	78.30	6.1	7,749	0.08%
2024/04/15	3	78.63	0	0.00	79.00	3	7,718	0.04%
2024/04/12	12	79.61	0	0.00	79.30	12	7,741	0.16%
2024/04/11	5	78.70	1	79.60	80.00	4	7,753	0.05%
2024/04/10	30.1	80.19	10	81.06	79.50	20.1	7,790	0.26%
2024/04/09	12	81.12	0	0.00	80.80	12	7,710	0.16%
2024/04/08	5	81.10	7	81.29	81.50	-2	7,808	-0.03%
2024/04/03	7	81.79	2	81.30	81.30	5	7,877	0.06%
2024/04/02	0	0.00	6	82.80	82.40	-6	7,892	-0.08%
2024/04/01	15	82.71	6	83.20	82.60	9	7,925	0.11%
2024/03/29	12	81.30	58	83.39	83.60	-46	7,995	-0.58%
2024/03/28	22	83.36	23	83.68	82.30	-1	7,756	-0.01%
2024/03/27	18.1	80.07	79.4	82.46	84.00	-61.3	7,619	-0.80%
2024/03/26	28.1	79.89	5	78.80	79.80	23.1	7,533	0.31%
2024/03/25	5	81.18	6	81.55	81.50	-1	7,534	-0.01%
2024/03/22	67.2	82.76	7.2	83.50	81.90	60	7,656	0.78%
2024/03/21	108	85.75	42	86.15	85.80	66	7,676	0.86%	大買/
2024/03/20	118	85.97	76	86.51	85.00	42	7,656	0.55%	大買/
2024/03/19	27	84.22	336.3	83.75	85.60	-309.3	7,407	-4.18%	大賣/鉅額交易
2024/03/18	9.2	79.16	61.2	79.81	80.90	-52	7,155	-0.73%
2024/03/15	1	75.61	55	76.95	76.80	-54	7,097	-0.76%
2024/03/14	15.1	76.75	22.1	76.93	76.10	-6.9	7,092	-0.10%
2024/03/13	5	77.98	13	78.68	77.80	-8	7,099	-0.11%
2024/03/12	21	77.46	25	77.32	77.60	-4	7,120	-0.06%
2024/03/11	56	78.05	49	77.83	77.00	7	7,290	0.10%
2024/03/08	25.4	79.19	135	79.51	79.10	-109.6	7,393	-1.48%	大賣/鉅額交易
2024/03/07	26.2	78.02	33.1	78.19	78.60	-6.9	7,435	-0.09%
2024/03/06	49.3	76.07	12	76.83	77.00	37.3	7,346	0.51%
2024/03/05	23.1	76.48	22	76.47	76.60	1.1	7,364	0.02%
2024/03/04	7.1	74.33	111	74.63	76.10	-103.9	7,230	-1.44%	大賣/鉅額交易
2024/03/01	2	72.01	18	72.88	72.70	-16	7,016	-0.23%
2024/02/29	17	71.18	8	71.39	71.00	9	6,895	0.13%
2024/02/27	18.1	71.89	2	71.95	71.50	16.1	6,881	0.23%
2024/02/26	37	72.86	17	73.55	72.50	20	6,876	0.29%
2024/02/23	32	74.60	19	75.07	74.10	13	6,867	0.19%
2024/02/22	8	74.55	16	74.61	74.80	-8	6,855	-0.12%
2024/02/21	11	73.37	2.6	73.96	73.40	8.4	6,806	0.12%
2024/02/20	29	73.39	6.4	73.60	73.30	22.6	6,821	0.33%
2024/02/19	11	73.84	5	74.06	74.10	6	6,814	0.09%
2024/02/16	9	74.16	8.1	74.50	73.90	1	6,785	0.01%
2024/02/15	0	72.50	13.2	73.66	74.00	-13.2	6,735	-0.20%
2024/02/05	7.1	71.34	3	71.70	71.80	4.1	6,765	0.06%
2024/02/02	6	72.33	5.1	72.81	71.80	0.9	6,752	0.01%
2024/02/01	20.2	73.06	42	72.66	73.00	-21.8	6,716	-0.32%
2024/01/31	1	74.10	20	73.95	73.90	-19	6,709	-0.28%
2024/01/30	5	74.10	2	74.50	74.10	3	6,767	0.04%
2024/01/29	1	73.90	3	74.17	74.40	-2	6,865	-0.03%
2024/01/26	27	74.83	4	74.48	73.70	23	6,939	0.33%
2024/01/25	25	74.91	16	75.53	75.60	9	6,949	0.13%
2024/01/24	8	74.90	8.1	75.67	75.50	-0.1	6,955	0.00%
2024/01/23	37.1	75.22	6	75.05	75.20	31	7,008	0.44%
2024/01/22	42	75.38	33	75.95	75.70	9	6,986	0.13%
2024/01/19	16	75.30	8	75.15	75.30	8	7,183	0.11%
2024/01/18	7	73.52	11	73.87	74.30	-4	7,100	-0.06%
2024/01/17	6	73.88	2	73.90	72.90	4	7,019	0.06%
2024/01/16	2	72.65	2	72.30	73.20	0	6,960	0.00%
2024/01/15	1	71.20	5	71.70	72.10	-4	6,909	-0.06%
2024/01/12	8	70.58	4	70.45	71.50	4	6,964	0.06%
2024/01/11	6.5	70.56	3	70.67	70.60	3.5	6,927	0.05%
2024/01/10	9	71.54	3	71.70	71.80	6	6,867	0.09%
2024/01/09	8	71.06	2	71.40	71.00	6	6,789	0.09%
2024/01/08	5.5	71.50	2	71.40	71.20	3.5	6,765	0.05%
2024/01/05	3	72.60	0	0.00	72.10	3	6,772	0.04%
2024/01/04	8	72.30	0	0.00	72.80	8	6,733	0.12%
2024/01/03	5.6	72.47	1.2	72.43	72.40	4.4	6,664	0.07%
2024/01/02	5	73.06	0	0.00	73.30	5	6,628	0.08%
2023/12/29	5.2	73.60	9	73.63	74.00	-3.8	6,534	-0.06%
2023/12/28	0	0.00	1.5	74.60	73.90	-1.5	6,491	-0.02%
2023/12/27	4	74.57	5	74.46	74.60	-1	6,507	-0.01%
2023/12/26	2	73.30	6.1	73.57	73.90	-4.1	6,523	-0.06%
2023/12/25	9.4	74.03	1	73.90	72.90	8.4	6,440	0.13%
2023/12/22	3.2	74.75	0	0.00	75.20	3.2	6,332	0.05%
2023/12/21	35	74.67	13	74.97	74.70	22	6,267	0.35%
2023/12/20	47	76.60	18.1	76.52	76.10	28.9	6,188	0.47%
2023/12/19	46	77.01	49	77.06	76.80	-3	6,160	-0.05%
2023/12/18	28	79.11	49	80.38	78.50	-21	6,053	-0.35%
2023/12/15	45.1	83.10	61	81.57	81.00	-15.9	6,103	-0.26%
2023/12/14	12.2	81.98	21	81.97	82.00	-8.8	6,079	-0.15%
2023/12/13	33	81.43	30	81.03	80.40	3	6,085	0.05%
2023/12/12	7	80.26	28	80.18	80.60	-21	6,078	-0.35%
2023/12/11	6	78.17	13	78.57	78.60	-7	6,141	-0.11%
2023/12/08	4.1	78.53	23.1	78.54	77.90	-19	6,309	-0.30%
2023/12/07	21.1	77.93	23	77.87	77.50	-1.9	6,546	-0.03%
2023/12/06	84	79.40	95	78.04	79.80	-11	6,603	-0.17%
2023/12/05	48	77.59	37.1	76.79	76.40	10.9	6,492	0.17%
2023/12/04	86.1	77.88	89	77.55	77.50	-2.9	6,460	-0.04%
2023/12/01	18	72.47	53	73.00	74.40	-35	6,201	-0.56%
2023/11/30	53	70.95	60	70.97	70.40	-7	6,133	-0.11%
2023/11/29	2	70.35	1	70.40	70.40	1	6,106	0.02%
2023/11/28	2	69.60	6.2	69.48	69.60	-4.2	6,162	-0.07%
2023/11/27	11	69.05	7	69.14	68.70	4	6,174	0.06%
2023/11/24	12	69.78	31	69.94	69.30	-19	6,227	-0.31%
2023/11/22	17	70.16	15.4	70.33	70.20	1.6	6,305	0.03%
2023/11/21	22	69.61	25	69.80	68.90	-3	6,298	-0.05%
2023/11/20	64	69.08	4	69.08	68.90	60	6,390	0.94%
2023/11/17	15.4	69.38	30	69.41	69.30	-14.6	6,529	-0.22%
2023/11/16	26	69.12	3	68.93	68.70	23	6,524	0.35%
2023/11/15	9.1	68.83	28	68.62	68.30	-18.9	6,509	-0.29%
2023/11/14	3	68.80	3	68.80	68.70	0	6,501	0.00%
2023/11/13	15	68.90	1	68.70	69.10	14	6,486	0.22%
2023/11/10	1	67.80	5	67.56	67.80	-4	6,399	-0.06%
2023/11/09	23.2	67.05	9	67.00	67.10	14.2	6,408	0.22%
2023/11/08	7	67.66	1	68.50	67.60	6	6,440	0.09%
2023/11/07	10	67.42	4	67.83	67.80	6	6,406	0.09%
2023/11/06	30	67.50	25	67.50	67.90	5	6,390	0.08%
2023/11/03	7.1	65.66	8	65.93	66.90	-1	6,306	-0.02%
2023/11/02	12	65.93	12	65.98	66.00	0	6,288	0.00%
2023/11/01	7	65.44	8	64.85	64.80	-1	6,320	-0.02%
2023/10/31	11	65.15	6	65.07	65.00	5	6,313	0.08%
2023/10/30	5	63.90	28	64.42	64.60	-23	6,366	-0.36%
2023/10/27	43	65.71	41	65.58	64.00	2	6,470	0.03%
2023/10/26	5	63.50	8	64.60	64.30	-3	6,517	-0.05%
2023/10/25	2.5	64.92	2	65.30	64.90	0.5	6,834	0.01%
2023/10/24	11	64.61	8.1	64.77	64.60	2.9	6,896	0.04%
2023/10/23	11.7	64.72	6.1	64.50	64.20	5.6	6,867	0.08%
2023/10/20	47	64.33	20	64.70	65.00	27	6,837	0.39%
2023/10/19	1	62.50	1	63.20	63.30	0	6,849	0.00%
2023/10/18	0.1	62.10	0	0.00	62.70	0.1	6,961	0.00%
2023/10/17	1	63.00	1	62.80	62.40	0	7,098	0.00%
2023/10/16	0	62.30	0	0.00	62.30	0	7,341	0.00%
2023/10/13	22	63.09	27	63.22	63.10	-5	7,398	-0.07%
2023/10/12	0	0.00	2	62.25	62.40	-2	7,422	-0.03%
2023/10/11	1	61.90	0	0.00	61.80	1	7,518	0.01%
2023/10/06	2	62.40	2	62.75	62.10	0	7,644	0.00%
2023/10/05	3	62.93	1	62.70	62.80	2	7,650	0.03%
2023/10/04	1	61.30	18	60.98	62.00	-17	7,686	-0.22%
2023/10/03	5	62.86	1	62.10	62.10	4	7,692	0.05%
2023/10/02	10.1	63.40	2	63.60	63.30	8.1	7,673	0.11%
2023/09/28	2	62.30	0	0.00	62.50	2	7,649	0.03%
2023/09/27	1.1	61.51	11	61.85	61.80	-10	7,733	-0.13%
2023/09/26	4.1	62.90	3	62.87	62.20	1.1	7,868	0.01%
2023/09/25	4	63.18	4	63.60	63.20	0	7,928	0.00%
2023/09/22	6	63.62	1	63.10	63.40	5	7,983	0.06%
2023/09/21	11	63.58	5	64.02	63.30	6	7,989	0.08%
2023/09/20	21	65.89	71	65.45	65.00	-50	8,003	-0.62%
2023/09/19	7	67.93	36	68.14	67.80	-29	7,885	-0.37%
2023/09/18	13.9	68.00	11	67.82	67.30	2.9	7,881	0.04%
2023/09/15	5	68.94	26	68.84	68.40	-21	7,932	-0.26%
2023/09/14	72	68.88	103	68.26	68.30	-31	8,033	-0.39%	大賣/
2023/09/13	53	68.80	52	69.32	69.30	1	8,128	0.01%
2023/09/12	61.6	68.37	62.5	68.49	68.20	-0.9	8,139	-0.01%
2023/09/11	24	66.21	15	66.86	65.60	9	8,096	0.11%
2023/09/08	14	66.01	22.3	65.74	65.80	-8.3	8,040	-0.10%
2023/09/07	40	65.27	23	65.86	65.00	17	8,038	0.21%
2023/09/06	26	64.61	35	64.94	65.00	-9	7,993	-0.11%
2023/09/05	10	63.72	18.1	64.08	64.40	-8.1	7,953	-0.10%
2023/09/04	16	62.41	15	63.01	63.30	1	7,886	0.01%
2023/09/01	5.3	62.72	4	62.70	62.70	1.3	7,876	0.02%
2023/08/31	5	62.00	23	62.11	62.50	-18	7,809	-0.23%
2023/08/30	6	62.08	3	62.13	62.00	3	7,806	0.04%
2023/08/29	1	61.30	7	61.41	61.50	-6	7,807	-0.08%
2023/08/28	66	62.04	15	61.72	61.10	51	7,794	0.65%
2023/08/25	2	61.25	7	61.56	61.50	-5	7,717	-0.06%
2023/08/24	19	61.82	9	61.49	61.40	10	7,713	0.13%
2023/08/23	22	60.43	8.1	60.53	60.90	13.9	7,717	0.18%
2023/08/22	1	58.70	8	59.12	58.80	-7	7,816	-0.09%
2023/08/21	3	58.30	16.4	58.57	58.60	-13.4	7,815	-0.17%
2023/08/18	2	59.00	4	59.30	58.20	-2	7,805	-0.03%
2023/08/16	1	57.30	5	58.02	58.00	-4	7,780	-0.05%
2023/08/15	5.2	58.00	6	58.37	58.40	-0.8	7,789	-0.01%
2023/08/14	9.1	57.06	15	57.55	57.30	-6	7,782	-0.08%
2023/08/11	4	58.75	22	58.70	58.80	-18	7,709	-0.23%
2023/08/10	1	60.00	4	59.45	59.50	-3	7,662	-0.04%
2023/08/09	3	60.50	1	60.30	60.70	2	7,615	0.03%
2023/08/08	6	60.88	0.6	60.90	60.80	5.4	7,593	0.07%
2023/08/07	10	61.35	22	61.60	61.70	-12	7,542	-0.16%
2023/08/04	7	60.23	3	60.60	60.80	4	7,438	0.05%
2023/08/02	23	60.45	26	60.37	60.40	-3	7,414	-0.04%
2023/08/01	22	60.76	7	60.76	60.70	15	7,291	0.21%
2023/07/31	53.5	63.29	56	64.07	61.70	-2.5	7,170	-0.03%
2023/07/28	56.6	64.17	87	64.10	64.10	-30.4	6,834	-0.44%
2023/07/27	9.1	60.67	4.3	61.03	61.50	4.8	6,461	0.07%
2023/07/26	5	61.68	5	61.56	61.40	0	6,392	0.00%
2023/07/25	0	0.00	2	62.60	62.40	-2	6,388	-0.03%
2023/07/24	19	61.88	13	61.89	61.80	6	6,360	0.09%
2023/07/21	26	62.38	10	62.71	63.30	16	6,277	0.25%
2023/07/20	42.1	62.90	52	63.20	63.90	-10	6,173	-0.16%
2023/07/19	22	63.92	14.4	63.83	63.50	7.7	6,018	0.13%
2023/07/18	9	62.70	1	63.10	63.00	8	5,804	0.14%
2023/07/17	5	62.40	12	62.28	62.30	-7	5,787	-0.12%
2023/07/14	14	61.71	5	62.34	61.10	9	5,768	0.16%
2023/07/13	1	62.20	16	61.98	62.00	-15	5,679	-0.26%
2023/07/07	29	60.63	24	60.24	60.40	5	5,564	0.09%
2023/07/06	19	61.49	15	61.53	61.00	4	5,565	0.07%
2023/07/05	28	63.25	16	63.14	62.40	12	5,534	0.22%
2023/07/04	12	62.96	7	62.70	62.90	5	5,450	0.09%
2023/07/03	6.1	61.61	2	61.50	61.40	4.1	5,325	0.08%
2023/06/30	2	59.80	6	59.90	60.90	-4	5,283	-0.08%
2023/06/29	23.1	60.12	17	59.86	60.30	6.1	5,241	0.12%
2023/06/28	3.2	61.53	4.6	61.62	61.10	-1.4	5,207	-0.03%
2023/06/27	3	60.80	1.1	61.18	60.40	1.9	5,197	0.04%
2023/06/26	11	59.25	1.7	59.35	59.60	9.3	5,216	0.18%
2023/06/21	21	60.19	2	60.35	60.20	19	5,152	0.37%
2023/06/20	60.1	62.32	11.1	62.50	61.70	49	5,035	0.97%
2023/06/19	16	65.78	44.2	65.18	65.50	-28.2	4,856	-0.58%
2023/06/16	58.1	64.05	6	64.02	64.00	52.1	4,636	1.12%
2023/06/15	17.3	63.21	35.5	63.28	63.90	-18.2	4,478	-0.41%
2023/06/14	12.2	61.09	10	61.42	61.40	2.2	4,336	0.05%
2023/06/13	3	60.00	21.3	60.40	60.50	-18.3	4,458	-0.41%
2023/06/12	49	59.46	12	59.58	59.30	37	4,532	0.82%
2023/06/09	14	59.89	22	59.90	60.20	-8	4,588	-0.17%
2023/06/08	15.1	59.12	41.1	59.10	59.40	-26.1	4,606	-0.57%
2023/06/07	2.3	58.59	12	59.05	59.10	-9.7	4,715	-0.21%
2023/06/06	3	58.47	21	58.60	58.70	-18	4,764	-0.38%
2023/06/05	10	58.60	4	58.58	58.80	6	4,956	0.12%
2023/06/02	15	58.35	5	58.44	58.50	10	5,141	0.19%
2023/06/01	7	57.60	8	57.75	58.10	-1	5,147	-0.02%
2023/05/31	0.5	57.90	1.1	58.00	58.20	-0.7	5,204	-0.01%
2023/05/30	12	58.15	3	58.03	58.30	9	5,186	0.17%
2023/05/29	8	58.15	20.1	58.26	58.40	-12.1	5,167	-0.23%
2023/05/26	13.1	57.26	70	57.28	57.40	-56.9	5,104	-1.11%
2023/05/25	0.1	54.60	10	55.21	55.40	-9.9	4,929	-0.20%
2023/05/24	4	54.30	1	54.60	54.80	3	4,916	0.06%
2023/05/23	0	0.00	14.1	54.48	54.60	-14.1	4,948	-0.28%
2023/05/22	0	0.00	8	54.49	54.10	-8	4,965	-0.16%
2023/05/19	11	53.82	4	54.35	54.50	7	5,006	0.14%
2023/05/18	0	0.00	14	54.22	54.30	-14	5,054	-0.28%
2023/05/17	0	0.00	8	53.63	53.60	-8	5,132	-0.16%
2023/05/16	0	0.00	2	53.35	53.00	-2	5,178	-0.04%
2023/05/15	7	52.66	0	0.00	52.90	7	5,208	0.13%
2023/05/12	6.1	53.14	2	53.35	53.10	4.1	5,249	0.08%
2023/05/11	11	53.49	0	0.00	53.30	11	5,274	0.21%
2023/05/10	4	53.70	0	0.00	53.70	4	5,350	0.07%
2023/05/09	5	53.76	0	0.00	54.20	5	5,391	0.09%
2023/05/08	15	54.19	0	0.00	54.20	15	5,369	0.28%
2023/05/05	2	53.60	0	0.00	53.90	2	5,402	0.04%
2023/05/04	7	53.31	0	0.00	53.60	7	5,485	0.13%
2023/05/03	19	53.58	0.5	54.00	53.40	18.5	5,558	0.33%
2023/05/02	9.3	53.71	0.5	54.00	53.90	8.8	5,576	0.16%
2023/04/28	8	53.96	0	54.00	54.00	8	5,670	0.14%
2023/04/27	19	53.47	0.6	53.88	53.60	18.4	5,651	0.33%
2023/04/26	116.1	52.76	5.3	52.71	53.30	110.8	5,670	1.95%	大買/鉅額交易
2023/04/25	3.1	53.26	16	53.43	53.00	-12.9	5,641	-0.23%
2023/04/24	0	0.00	1.4	54.29	54.40	-1.4	5,588	-0.03%
2023/04/21	6.2	55.04	5	55.00	54.60	1.2	5,579	0.02%
2023/04/20	7.3	55.84	2	55.80	55.80	5.3	5,528	0.10%
2023/04/19	7	56.64	1	56.60	56.50	6	5,485	0.11%
2023/04/18	10.1	57.56	0.3	57.90	57.20	9.8	5,428	0.18%
2023/04/17	8	57.60	1.2	57.45	57.60	6.8	5,417	0.13%
2023/04/14	5	57.24	1	57.50	57.40	4	5,383	0.07%
2023/04/13	12	57.99	0	0.00	57.70	12	5,332	0.23%
2023/04/12	2	58.40	4	58.35	58.40	-2	5,311	-0.04%
2023/04/11	5.1	58.30	4	58.13	58.30	1.1	5,258	0.02%
2023/04/10	8	57.89	21	57.50	57.40	-13	5,226	-0.25%
2023/04/07	41	58.48	6	58.17	58.00	35	5,191	0.67%
2023/04/06	2	58.10	2	58.15	58.30	0	5,139	0.00%
2023/03/31	52	57.77	6	57.92	57.50	46	5,082	0.90%
2023/03/30	1	57.40	4.1	57.25	57.40	-3.1	5,037	-0.06%
2023/03/29	7	55.81	3.3	55.72	56.00	3.7	5,003	0.07%
2023/03/28	12.2	55.93	0	0.00	56.10	12.2	4,986	0.24%
2023/03/27	14.6	56.87	2	56.85	56.70	12.6	4,901	0.26%
2023/03/24	13	58.22	15.3	58.16	58.00	-2.3	4,809	-0.05%
2023/03/23	5	57.64	35.7	58.01	58.40	-30.7	4,764	-0.64%
2023/03/22	11.1	57.89	13	57.89	57.70	-1.9	4,696	-0.04%
2023/03/21	8	57.51	4.1	57.90	58.00	3.9	4,642	0.08%
2023/03/20	13	58.03	17	58.12	57.60	-4	4,600	-0.09%
2023/03/17	7	57.57	29	57.76	57.70	-22	4,536	-0.48%
2023/03/16	48.5	57.80	10.5	59.01	57.20	38	4,434	0.86%
2023/03/15	34.3	58.79	40.2	58.96	58.50	-5.9	4,213	-0.14%
2023/03/14	33	57.78	28	57.85	57.30	5	4,080	0.12%
2023/03/13	29.5	56.72	15.2	56.90	57.40	14.3	3,957	0.36%
2023/03/10	46.2	57.13	5	56.72	56.50	41.2	3,845	1.07%
2023/03/09	14	59.11	14	59.49	59.40	0	3,717	0.00%
2023/03/08	57	59.70	54.1	59.62	59.60	2.9	3,611	0.08%
2023/03/07	17.1	58.67	64.5	58.76	58.90	-47.5	3,442	-1.38%
2023/03/06	3	56.93	5	57.06	56.90	-2	3,315	-0.06%
2023/03/03	12	55.82	17.3	55.97	56.40	-5.3	3,276	-0.16%
2023/03/02	7	54.83	0	0.00	54.90	7	3,274	0.21%
2023/03/01	4	54.89	0	0.00	55.10	4	3,282	0.12%
2023/02/24	12	55.84	19	56.42	56.10	-7	3,275	-0.21%
2023/02/23	22	55.76	22	55.56	56.10	0	3,201	0.00%
2023/02/22	0	0.00	5	54.80	54.80	-5	3,171	-0.16%
2023/02/21	13.1	54.59	0.4	54.90	54.40	12.7	3,187	0.40%
2023/02/20	17	54.86	6.8	54.84	54.80	10.2	3,236	0.32%
2023/02/17	2	55.00	8	54.95	55.00	-6	3,274	-0.18%
2023/02/16	4	54.15	3	54.37	54.30	1	3,295	0.03%
2023/02/15	16	54.41	19	54.45	54.30	-3	3,415	-0.09%
2023/02/14	2	55.10	2	55.75	55.90	0	3,387	0.00%
2023/02/13	0	0.00	1	55.80	55.90	-1	3,474	-0.03%
2023/02/10	1.1	55.05	5.1	55.53	55.30	-4	3,588	-0.11%
2023/02/09	0	0.00	9.4	55.96	56.00	-9.4	3,616	-0.26%
2023/02/08	12	56.20	7	56.71	56.10	5	3,639	0.14%
2023/02/07	0	0.00	5.1	56.00	56.40	-5.1	3,581	-0.14%
2023/02/06	4.1	55.27	7	55.50	55.50	-2.9	3,626	-0.08%
2023/02/03	17	55.07	7	55.19	55.10	10	3,748	0.27%
2023/02/02	3	54.57	6	54.75	54.70	-3	3,735	-0.08%
2023/02/01	0.1	53.50	7	53.57	53.90	-7	3,795	-0.18%
2023/01/31	1.2	52.53	2	52.85	52.70	-0.8	3,740	-0.02%
2023/01/30	5	52.44	16	52.69	53.00	-11	3,744	-0.29%
2023/01/17	3.1	51.07	9	51.21	51.10	-5.9	3,697	-0.16%
2023/01/16	0	0.00	3	50.80	50.90	-3	3,724	-0.08%
2023/01/13	4	50.25	0	0.00	50.10	4	3,724	0.11%
2023/01/12	3	50.50	0	0.00	50.40	3	3,791	0.08%
2023/01/11	1	50.50	0	0.00	50.50	1	3,854	0.03%
2023/01/10	4.1	50.73	2	51.10	50.80	2.1	3,918	0.05%
2023/01/09	6	50.78	20	51.05	50.90	-14	3,945	-0.35%
2023/01/06	1	49.85	7	50.04	50.10	-6	3,930	-0.15%
2023/01/05	1	50.10	4.2	50.09	50.00	-3.2	3,981	-0.08%
2023/01/04	0	0.00	4	49.63	49.50	-4	4,006	-0.10%
2023/01/03	5.3	49.00	21	49.49	49.60	-15.7	4,062	-0.39%
2022/12/30	0	0.00	21	49.39	49.60	-21	4,069	-0.52%
2022/12/29	11	47.46	7	47.94	48.30	4	4,076	0.10%
2022/12/28	13.1	48.09	2	48.20	48.20	11.1	4,116	0.27%
2022/12/27	9	49.62	0	0.00	49.30	9	4,117	0.22%
2022/12/26	3	49.48	2	49.55	49.55	1	4,157	0.02%
2022/12/23	1	49.90	1	49.55	49.85	0	4,190	0.00%
2022/12/22	5	50.98	5	50.46	50.30	0	4,214	0.00%
2022/12/21	0	0.00	2.4	50.01	49.90	-2.4	4,223	-0.06%
2022/12/20	15.5	49.25	46	48.42	48.20	-30.5	4,195	-0.73%
2022/12/19	3.5	50.04	0	0.00	50.10	3.5	4,203	0.08%
2022/12/16	5	49.98	2	50.60	50.70	3	4,206	0.07%
2022/12/14	0	0.00	1	50.60	50.60	-1	4,232	-0.02%
2022/12/13	2	49.75	4	50.20	50.20	-2	4,254	-0.05%
2022/12/12	0	0.00	1	50.10	49.90	-1	4,281	-0.02%
2022/12/09	1	51.10	2	50.40	50.30	-1	4,294	-0.02%
2022/12/08	2	50.50	3.6	50.59	50.70	-1.6	4,313	-0.04%
2022/12/07	5	50.20	3	50.13	50.10	2	4,324	0.05%
2022/12/06	10	51.04	0	0.00	50.60	10	4,321	0.23%
2022/12/05	2	51.50	12	51.96	52.10	-10	4,321	-0.23%
2022/12/02	0	0.00	8.4	50.63	51.00	-8.4	4,380	-0.19%
2022/12/01	1	50.40	2	50.70	50.30	-1	4,376	-0.02%
2022/11/30	2	50.00	0	0.00	49.80	2	4,355	0.05%
2022/11/29	4	48.93	5	49.27	49.55	-1	4,402	-0.02%
2022/11/28	19	50.33	17.1	50.27	49.65	1.9	4,372	0.04%
2022/11/25	6	49.87	17	50.05	50.10	-11	4,293	-0.26%
2022/11/24	14	48.99	8	49.29	49.25	6	4,259	0.14%
2022/11/23	15.1	50.05	2	50.30	50.10	13.1	4,175	0.31%
2022/11/22	0	0.00	8	49.73	50.10	-8	4,174	-0.19%
2022/11/21	2	50.20	5	50.16	50.10	-3	4,172	-0.07%
2022/11/18	4	50.45	1	50.50	50.10	3	4,186	0.07%
2022/11/17	12	49.78	14.2	49.94	50.30	-2.2	4,147	-0.05%
2022/11/16	8.1	49.60	9.3	49.50	50.00	-1.3	4,132	-0.03%
2022/11/15	2.2	48.79	14	48.94	48.90	-11.8	4,093	-0.29%
2022/11/14	14.1	48.61	22	48.63	48.70	-7.9	4,045	-0.20%
2022/11/11	9	48.21	6.3	48.05	48.35	2.7	3,975	0.07%
2022/11/10	5	46.75	45	46.52	46.75	-40	3,816	-1.05%
2022/11/09	2	46.25	8.4	46.05	46.15	-6.4	3,794	-0.17%
2022/11/08	19	45.58	24	45.63	45.30	-5	3,716	-0.13%
2022/11/07	2	45.15	9	44.99	44.85	-7	3,619	-0.19%
2022/11/04	2	44.53	11	44.35	44.65	-9	3,607	-0.25%
2022/11/03	3	43.77	2.4	43.58	44.00	0.6	3,581	0.02%
2022/11/02	3	44.00	18	44.07	43.85	-15	3,611	-0.42%
2022/11/01	4	43.68	9	43.14	43.95	-5	3,661	-0.14%
2022/10/31	4	42.15	12	42.20	41.85	-8	3,563	-0.22%
2022/10/28	18	42.31	26	42.53	41.65	-8	3,615	-0.22%
2022/10/27	1	40.50	2	40.13	40.60	-1	3,500	-0.03%
2022/10/26	4	40.14	4	40.38	39.70	0	3,520	0.00%
2022/10/25	5	40.24	8	40.22	39.75	-3	3,551	-0.08%
2022/10/24	3	39.45	12	39.69	39.70	-9	3,576	-0.25%
2022/10/21	3	38.73	4	38.75	38.70	-1	3,586	-0.03%
2022/10/20	18	38.51	7	38.50	38.85	11	3,572	0.31%
2022/10/19	12.2	39.75	0	0.00	39.30	12.2	3,566	0.34%
2022/10/18	7	39.70	0	0.00	40.15	7	3,549	0.20%
2022/10/17	2.3	39.49	1	40.20	40.85	1.3	3,529	0.04%
2022/10/14	2	40.70	7	40.34	40.70	-5	3,541	-0.14%
2022/10/13	13.8	39.11	7	39.32	38.50	6.8	3,635	0.19%
2022/10/12	10	40.44	5	40.51	40.15	5	3,611	0.14%
2022/10/11	15	41.80	4	41.89	41.00	11	3,652	0.30%
2022/10/07	0	0.00	2	44.23	44.25	-2	3,672	-0.05%
2022/10/06	3	43.92	4	44.08	44.15	-1	3,702	-0.03%
2022/10/05	2.1	43.92	2	44.15	43.60	0.1	3,719	0.00%
2022/10/04	2	43.15	2	43.50	43.40	0	3,743	0.00%
2022/10/03	12.6	42.57	3	41.92	42.50	9.6	3,799	0.25%
2022/09/30	0	0.00	8	41.25	41.80	-8	3,847	-0.21%
2022/09/29	2	40.40	10	40.91	40.90	-8	3,860	-0.21%
2022/09/28	14.1	39.99	5	39.75	39.40	9.1	3,851	0.24%
2022/09/27	7.1	40.98	2	40.93	41.40	5.1	3,850	0.13%
2022/09/26	11.1	41.03	30.1	40.48	40.65	-19	3,860	-0.49%
2022/09/23	3.3	43.07	1	43.20	42.90	2.3	3,865	0.06%
2022/09/22	1	43.75	0	0.00	43.80	1	3,907	0.03%
2022/09/21	1.4	43.13	0	0.00	43.20	1.4	3,920	0.04%
2022/09/20	1	43.55	0	0.00	44.05	1	3,940	0.03%
2022/09/19	4.4	44.30	4	44.83	44.00	0.4	3,970	0.01%
2022/09/16	6.2	45.40	3	45.45	45.00	3.2	3,966	0.08%
2022/09/15	12	46.31	3	46.95	46.10	9	4,002	0.22%
2022/09/14	12	46.62	7	45.60	46.80	5	4,046	0.12%
2022/09/13	2.1	46.65	15.1	46.79	46.70	-13	4,061	-0.32%
2022/09/12	4	46.58	7.2	46.75	46.65	-3.2	4,086	-0.08%
2022/09/08	9	45.29	24	45.57	46.00	-15	4,072	-0.37%
2022/09/07	4.5	42.92	3	43.20	42.65	1.5	4,050	0.04%
2022/09/06	3.5	43.19	1	43.75	43.25	2.5	4,107	0.06%
2022/09/05	17.1	44.00	10	43.70	43.50	7.1	4,158	0.17%
2022/09/02	4	45.56	4	45.69	45.60	0	4,154	0.00%
2022/09/01	3	45.70	1	45.90	45.40	2	4,189	0.05%
2022/08/31	0	0.00	14	45.32	45.80	-14	4,218	-0.33%
2022/08/30	3	45.25	5	45.12	44.95	-2	4,227	-0.05%
2022/08/29	12	44.57	10	45.00	44.80	2	4,249	0.05%
2022/08/26	0.3	46.10	4.6	46.19	45.55	-4.3	4,283	-0.10%
2022/08/25	9	45.57	16	45.21	46.10	-7	4,437	-0.16%
2022/08/24	3	44.63	2	44.60	44.50	1	4,566	0.02%
2022/08/23	5.3	44.44	3	44.47	44.50	2.3	4,650	0.05%
2022/08/22	9.7	45.08	9	44.79	44.80	0.7	4,663	0.01%
2022/08/19	2	46.10	4	45.85	45.70	-2	4,610	-0.04%
2022/08/18	0	0.00	23	45.40	45.65	-23	4,581	-0.50%
2022/08/17	13	46.07	7	46.14	45.85	6	4,553	0.13%
2022/08/16	3	45.65	16	45.53	45.60	-13	4,514	-0.29%
2022/08/15	4	44.83	14	44.89	44.95	-10	4,458	-0.22%
2022/08/12	2	44.13	6	43.87	44.10	-4	4,395	-0.09%
2022/08/11	58	43.45	14	43.58	43.50	44	4,350	1.01%
2022/08/10	4.1	42.95	7	43.26	43.00	-2.9	4,290	-0.07%
2022/08/09	0	0.00	1	43.30	43.50	-1	4,269	-0.02%
2022/08/08	16	43.33	70.4	43.26	43.50	-54.4	4,212	-1.29%
2022/08/05	7	41.67	4	41.66	41.50	3	4,074	0.07%
2022/08/04	1	41.05	2	41.20	41.00	-1	4,032	-0.02%
2022/08/03	2	41.05	2	40.73	40.80	0	3,925	0.00%
2022/08/02	3.2	40.11	3	39.95	40.00	0.2	3,873	0.00%
2022/08/01	12	41.37	10	41.57	41.20	2	3,837	0.05%
2022/07/29	4	40.75	3	40.88	41.15	1	3,775	0.03%
2022/07/28	1	39.00	1	39.60	39.90	0	3,698	0.00%
2022/07/27	0	39.30	0	0.00	39.40	0	3,638	0.00%
2022/07/25	0	0.00	2	39.60	39.65	-2	3,564	-0.06%
2022/07/22	9	40.54	3.8	40.79	40.15	5.3	3,526	0.15%
2022/07/21	25	39.75	1	40.10	40.45	24	3,515	0.68%
2022/07/20	27.1	40.03	3	40.00	39.60	24.1	3,490	0.69%
2022/07/19	2	38.50	2	38.65	38.60	0	3,402	0.00%
2022/07/18	0	0.00	10	38.46	38.70	-10	3,375	-0.30%
2022/07/15	2	37.55	3	36.25	37.55	-1	3,286	-0.03%
2022/07/14	3.1	35.88	0	0.00	36.25	3.1	3,222	0.10%
2022/07/13	4	35.65	2	35.90	35.75	2	3,171	0.06%
2022/07/12	3.1	35.69	1	35.05	34.85	2.1	3,135	0.07%
2022/07/11	1.1	36.62	1	36.90	36.60	0.1	3,088	0.00%
2022/07/08	5.1	36.47	9	36.66	37.25	-3.9	3,019	-0.13%
2022/07/07	0	34.00	0	0.00	34.50	0	2,966	0.00%
2022/07/06	4.2	34.25	0	0.00	34.05	4.2	2,969	0.14%
2022/07/05	4	34.50	0	0.00	35.10	4	2,965	0.14%
2022/07/04	9	34.58	30	34.69	34.55	-21	2,940	-0.71%
2022/07/01	7.1	35.22	0	0.00	34.55	7.1	2,934	0.24%
2022/06/30	6	36.10	0	0.00	35.90	6	2,892	0.21%
2022/06/29	6.1	37.25	2	37.50	37.20	4.1	2,842	0.15%
2022/06/28	9.3	38.40	0	0.00	37.95	9.3	2,805	0.33%
2022/06/27	4.2	39.08	10	39.35	39.00	-5.8	2,781	-0.21%
2022/06/24	0	0.00	1	39.05	38.60	-1	2,734	-0.04%
2022/06/23	3	37.90	1	38.50	38.55	2	2,726	0.07%
2022/06/22	11	39.59	0	0.00	39.00	11	2,673	0.41%
2022/06/21	16	40.98	11	41.00	41.00	5	2,602	0.19%
2022/06/20	8.2	41.41	3	40.95	40.35	5.2	2,576	0.20%
2022/06/17	5	43.63	0.8	44.12	43.10	4.2	2,524	0.17%
2022/06/16	34	46.65	2	45.95	44.70	32	2,470	1.30%
2022/06/15	7	50.03	7	49.96	49.75	0	2,387	0.00%
2022/06/14	3	49.98	5	50.04	50.60	-2	2,348	-0.09%
2022/06/13	5.1	50.24	3	50.50	50.00	2.1	2,307	0.09%
2022/06/10	1	49.75	9.5	50.89	51.10	-8.5	2,266	-0.37%
2022/06/09	14.5	50.86	13	51.07	50.50	1.5	2,219	0.07%
2022/06/08	0	0.00	7	50.06	50.10	-7	2,172	-0.32%
2022/06/07	16	49.83	3	50.10	50.00	13	2,161	0.60%
2022/06/06	9	49.64	1.6	49.71	50.20	7.4	2,140	0.35%
2022/06/02	4	50.20	25	50.44	50.40	-21	2,125	-0.99%
2022/06/01	215	49.94	248	49.37	49.60	-33	1,963	-1.68%	大買/大賣/
2022/05/31	18	47.91	7	47.89	48.25	11	1,806	0.61%
2022/05/30	3	46.00	14	46.55	47.40	-11	1,732	-0.63%
2022/05/27	0	44.90	5	44.92	45.10	-5	1,688	-0.30%
2022/05/26	1	44.70	0	0.00	44.30	1	1,707	0.06%
2022/05/25	0	0.00	1	44.70	44.55	-1	1,745	-0.06%
2022/05/24	1	44.45	0	0.00	44.40	1	1,800	0.06%
2022/05/23	5	45.23	0	0.00	45.05	5	1,811	0.28%
2022/05/20	3	45.47	3	45.17	45.50	0	1,861	0.00%
2022/05/19	3	44.65	0	0.00	44.85	3	1,872	0.16%
2022/05/18	5	45.56	0	0.00	45.45	5	1,898	0.26%
2022/05/17	0	0.00	4	45.31	45.60	-4	1,908	-0.21%
2022/05/16	4	45.06	4	45.25	44.80	0	1,936	0.00%
2022/05/13	0	0.00	4	44.09	44.40	-4	1,953	-0.20%
2022/05/12	1.1	43.50	0	0.00	43.15	1.1	1,991	0.05%
2022/05/11	1	44.15	2	44.35	44.15	-1	2,009	-0.05%
2022/05/10	1	44.35	0	0.00	44.60	1	2,093	0.05%
2022/05/09	3	44.85	1	45.70	44.70	2	2,170	0.09%
2022/05/06	0	0.00	2	44.93	45.45	-2	2,180	-0.09%
2022/05/05	3	45.48	4	45.81	45.45	-1	2,198	-0.05%
2022/05/04	0	0.00	2	44.75	44.75	-2	2,204	-0.09%
2022/05/03	1	43.65	1	44.00	44.30	0	2,239	0.00%
2022/04/29	36	44.66	7	45.03	43.50	29	2,291	1.27%
2022/04/28	9	43.66	13	43.67	43.50	-4	2,326	-0.17%
2022/04/27	20.4	42.76	60	42.31	42.85	-39.7	2,343	-1.69%
2022/04/26	5.4	44.64	0	44.20	44.00	5.4	2,325	0.23%
2022/04/25	12	45.15	6	45.06	44.80	6	2,317	0.26%
2022/04/22	3	46.67	0	0.00	46.85	3	2,322	0.13%
2022/04/21	2	46.95	1	47.45	47.10	1	2,349	0.04%
2022/04/20	2	46.93	12	46.85	47.10	-10	2,418	-0.41%
2022/04/19	0	0.00	1	46.50	46.25	-1	2,434	-0.04%
2022/04/18	3.1	45.58	7	45.83	45.65	-3.9	2,511	-0.16%
2022/04/15	21.1	46.40	10	46.10	46.10	11.1	2,537	0.44%
2022/04/14	0	0.00	14	47.29	47.45	-14	2,570	-0.54%
2022/04/13	7	46.13	7	46.49	46.55	0	2,640	0.00%
2022/04/12	22.2	46.38	0	0.00	46.10	22.2	2,646	0.84%
2022/04/11	18.1	48.00	0	0.00	47.60	18.1	2,621	0.69%
2022/04/08	3	48.37	2	48.70	48.70	1	2,644	0.04%
2022/04/07	17.3	48.44	0	0.00	48.20	17.3	2,655	0.65%
2022/04/06	3.3	48.87	5	48.80	48.85	-1.8	2,656	-0.07%
2022/04/01	9	49.52	0	0.00	49.60	9	2,671	0.34%
2022/03/31	0	0.00	2	50.30	50.10	-2	2,671	-0.07%
2022/03/30	10	50.10	3	50.13	50.10	7	2,714	0.26%
2022/03/29	4	49.65	0	0.00	49.50	4	2,733	0.15%
2022/03/28	7.2	49.66	1	49.45	49.65	6.2	2,751	0.23%
2022/03/25	2	50.55	23	51.17	50.50	-21	2,738	-0.77%
2022/03/24	4	50.48	0	0.00	50.90	4	2,738	0.15%
2022/03/23	9	50.62	12	50.72	50.70	-3	2,768	-0.11%
2022/03/22	6	49.98	2	49.93	50.20	4	2,784	0.14%
2022/03/21	2	50.30	2	50.70	50.30	0	2,829	0.00%
2022/03/18	4	50.20	1.1	50.50	50.40	2.9	2,895	0.10%
2022/03/17	1	50.10	19	50.24	50.30	-18	2,898	-0.62%
2022/03/16	6.2	48.39	7	48.64	48.40	-0.8	2,882	-0.03%
2022/03/15	12.1	49.29	0	0.00	48.75	12.1	2,870	0.42%
2022/03/14	2	50.20	0	0.00	50.20	2	2,924	0.07%
2022/03/11	6	50.01	0	0.00	49.95	6	2,991	0.20%
2022/03/10	0	0.00	7	50.24	50.50	-7	3,021	-0.23%
2022/03/09	0	0.00	7	48.89	48.80	-7	3,080	-0.23%
2022/03/08	21.6	48.93	5	48.35	48.30	16.6	3,136	0.53%
2022/03/07	10	50.10	3	50.00	50.00	7	3,153	0.22%
2022/03/04	6	51.75	0	0.00	51.70	6	3,246	0.18%
2022/03/03	1	51.90	6	52.05	52.00	-5	3,297	-0.15%
2022/03/02	2	50.90	1	51.10	51.30	1	3,400	0.03%
2022/03/01	1	51.00	7	51.36	51.30	-6	3,507	-0.17%
2022/02/25	10	50.60	6	50.48	50.60	4	3,573	0.11%
2022/02/24	24	49.76	41	49.43	49.20	-17	3,643	-0.47%
2022/02/23	16	50.20	20	50.35	50.50	-4	3,777	-0.11%
2022/02/22	24	50.40	0	0.00	50.00	24	3,815	0.63%
2022/02/21	4	50.90	1	51.30	51.50	3	3,828	0.08%
2022/02/18	24	51.25	0	0.00	51.50	24	3,877	0.62%
2022/02/17	1	51.80	2	51.95	51.70	-1	3,931	-0.03%
2022/02/16	2	51.70	1	52.00	51.70	1	4,002	0.03%
2022/02/15	8	51.46	1	51.60	51.20	7	4,080	0.17%
2022/02/14	20	51.80	1	52.20	51.60	19	4,139	0.46%
2022/02/11	24	53.35	9	53.12	53.00	15	4,157	0.36%
2022/02/10	8	53.70	2	54.05	53.70	6	4,226	0.14%
2022/02/09	3	53.57	19	53.44	54.40	-16	4,347	-0.37%
2022/02/08	1	52.10	0	0.00	52.10	1	4,403	0.02%
2022/02/07	6	51.67	0	0.00	51.90	6	4,489	0.13%
2022/01/26	4	52.23	3	52.40	52.20	1	4,650	0.02%
2022/01/25	2.2	52.59	0	0.00	52.10	2.2	4,793	0.05%
2022/01/24	17	51.67	5	52.28	53.00	12	4,966	0.24%
2022/01/21	1	53.60	4.1	53.35	53.00	-3.1	5,218	-0.06%
2022/01/20	1	53.30	2	53.59	53.30	-1	5,229	-0.02%
2022/01/19	3	53.13	0	0.00	53.20	3	5,266	0.06%
2022/01/18	4	53.25	5	53.50	52.70	-1	5,333	-0.02%
2022/01/17	6	53.02	25	53.16	53.20	-19	5,378	-0.35%
2022/01/14	8.1	51.95	4	51.90	51.90	4.1	5,469	0.07%
2022/01/13	26	51.62	71	51.56	51.70	-45	5,598	-0.80%
2022/01/12	3	52.03	13	52.04	52.00	-10	5,617	-0.18%
2022/01/11	13	52.68	7	54.03	52.20	6	5,670	0.11%
2022/01/10	8	52.89	16	53.04	53.30	-8	5,736	-0.14%
2022/01/07	12	53.13	11	52.89	52.70	1	5,829	0.02%
2022/01/06	17	53.56	3	53.90	54.10	14	5,840	0.24%
2022/01/05	2	54.15	3	54.20	54.60	-1	5,891	-0.02%
2022/01/04	9	54.27	0	0.00	54.30	9	6,025	0.15%
2022/01/03	11	54.81	1	55.40	54.70	10	6,104	0.16%
2021/12/30	18	55.59	5.1	55.92	55.50	12.9	6,197	0.21%
2021/12/29	0	0.00	6	55.62	55.70	-6	6,262	-0.10%
2021/12/28	2	55.60	4	55.50	55.20	-2	6,429	-0.03%
2021/12/27	5	55.32	1	55.40	55.30	4	6,487	0.06%
2021/12/24	1	55.10	3	55.20	55.30	-2	6,582	-0.03%
2021/12/23	4	55.10	9	55.72	54.80	-5	6,681	-0.07%
2021/12/22	2	55.50	13	55.42	55.50	-11	6,810	-0.16%
2021/12/21	3	54.37	4	54.53	54.70	-1	6,856	-0.01%
2021/12/20	3	54.60	1	54.60	54.10	2	6,999	0.03%
2021/12/17	3	54.73	3	54.80	54.70	0	7,216	0.00%
2021/12/16	2	55.30	5	55.14	55.20	-3	7,242	-0.04%
2021/12/15	5	53.50	2	54.50	54.30	3	7,325	0.04%
2021/12/14	8	53.81	4	53.95	53.50	4	7,377	0.05%
2021/12/13	2	55.30	5	55.08	55.10	-3	7,484	-0.04%
2021/12/10	1	55.70	1	56.10	55.80	0	7,661	0.00%
2021/12/09	4	56.15	2	56.10	55.70	2	7,878	0.03%
2021/12/08	2	55.45	13	56.28	56.30	-11	7,967	-0.14%
2021/12/07	14	56.11	2	57.60	55.60	12	8,109	0.15%
2021/12/06	4	56.98	0	57.10	57.00	4	8,377	0.05%
2021/12/03	19	57.36	12	57.44	57.60	7	8,616	0.08%
2021/12/02	1	56.60	10.1	56.86	56.90	-9.1	8,791	-0.10%
2021/12/01	2	56.05	6	56.52	56.70	-4	9,061	-0.04%
2021/11/30	16	55.10	16.5	55.49	55.50	-0.5	9,265	-0.01%
2021/11/29	29	54.10	33	53.74	54.40	-4	9,701	-0.04%
2021/11/26	42	53.45	7	53.37	53.00	35	10,180	0.34%
2021/11/25	19	55.19	2	55.10	54.90	17	10,603	0.16%
2021/11/24	10.1	55.91	5.6	56.14	56.00	4.5	12,244	0.04%
2021/11/23	24	56.33	2	56.45	56.00	22	13,642	0.16%
2021/11/22	18	56.49	21.2	56.52	57.60	-3.2	13,796	-0.02%
2021/11/19	18	56.72	0.1	57.20	56.60	17.9	13,942	0.13%
2021/11/18	11	57.45	12	58.20	57.30	-1	14,141	-0.01%
2021/11/17	4	57.40	8	57.71	57.70	-4	14,253	-0.03%
2021/11/16	19	57.13	6.2	57.42	57.40	12.8	14,345	0.09%
2021/11/15	6	57.90	8	58.09	58.30	-2	14,469	-0.01%
2021/11/12	24	57.84	12	57.95	57.20	12	14,623	0.08%
2021/11/11	14	58.71	11	58.42	58.60	3	14,677	0.02%
2021/11/10	3	58.80	5	59.36	59.40	-2	14,744	-0.01%
2021/11/09	14.2	58.74	15	58.61	58.50	-0.8	14,990	-0.01%
2021/11/08	34	59.57	19	60.34	58.90	15	15,168	0.10%
2021/11/05	20.1	61.02	34	60.74	61.30	-13.9	15,129	-0.09%
2021/11/04	9	59.71	25	59.66	59.50	-16	15,237	-0.11%
2021/11/03	30	58.37	8	58.58	58.20	22	15,291	0.14%
2021/11/02	25	60.20	3	60.40	59.80	22	15,548	0.14%
2021/11/01	15	60.47	48	60.54	61.50	-33	15,592	-0.21%
2021/10/29	71	59.79	46	59.55	59.40	25	15,652	0.16%
2021/10/28	2	57.80	1	58.00	57.70	1	15,872	0.01%
2021/10/27	3	57.03	6	57.38	57.50	-3	16,604	-0.02%
2021/10/26	8.2	57.19	2	58.20	56.80	6.2	16,845	0.04%
2021/10/25	3.2	57.79	5	57.70	58.10	-1.8	16,942	-0.01%
2021/10/22	11	57.30	15	57.35	57.70	-4	17,212	-0.02%
2021/10/21	42	58.30	19	57.44	56.60	23	17,370	0.13%
2021/10/20	11	57.72	8	58.01	58.00	3	17,637	0.02%
2021/10/19	3	57.10	10	57.10	57.50	-7	17,857	-0.04%
2021/10/18	21	57.08	12	56.91	55.40	9	18,163	0.05%
2021/10/15	7	56.37	12	56.54	56.70	-5	18,840	-0.03%
2021/10/14	5	53.32	9.2	53.45	54.00	-4.2	19,648	-0.02%
2021/10/13	2.1	52.30	15.1	53.43	53.50	-13	20,004	-0.06%
2021/10/12	11.1	52.86	11	53.57	52.90	0.1	20,096	0.00%
2021/10/08	5	55.86	8	55.96	55.90	-3	20,389	-0.01%
2021/10/07	17	56.21	20	56.25	56.30	-3	21,687	-0.01%
2021/10/06	17	54.65	3	55.43	54.10	14	22,623	0.06%
2021/10/05	10.1	53.85	8	54.50	55.60	2.1	22,723	0.01%
2021/10/04	11	55.24	19	55.33	54.70	-8	22,591	-0.04%
2021/10/01	9	56.04	4	56.03	55.70	5	22,740	0.02%
2021/09/30	1	56.70	11	57.32	58.50	-10	22,859	-0.04%
2021/09/29	23	57.86	11	57.59	57.20	12	22,762	0.05%
2021/09/28	17.3	60.40	11	59.93	60.60	6.3	22,649	0.03%
2021/09/27	22	60.94	7	61.27	60.50	15	22,617	0.07%
2021/09/24	28.1	62.72	8	63.14	62.90	20.1	22,495	0.09%
2021/09/23	13.1	60.51	3	60.40	60.00	10.1	22,317	0.05%
2021/09/22	18.1	59.93	2	60.05	59.60	16.1	22,350	0.07%
2021/09/17	4	62.05	2.5	61.94	62.40	1.5	22,326	0.01%
2021/09/16	20.1	62.47	3	63.27	61.80	17.1	22,421	0.08%
2021/09/15	16	64.18	6	63.90	64.30	10	22,291	0.04%
2021/09/14	15	63.71	18	64.03	64.60	-3	22,151	-0.01%
2021/09/13	9	64.30	12	64.85	64.00	-3	21,953	-0.01%
2021/09/10	31	65.34	13	65.41	65.60	18	21,916	0.08%
2021/09/09	23.1	65.35	34	66.01	66.40	-11	21,738	-0.05%
2021/09/08	43.5	64.52	30	65.18	63.00	13.5	21,414	0.06%
2021/09/07	19	65.31	21	65.32	65.80	-2	21,179	-0.01%
2021/09/06	101.1	67.40	62	67.41	66.40	39.1	20,977	0.19%	大買/
2021/09/03	26.3	67.55	158	67.56	67.30	-131.8	20,743	-0.64%	大賣/鉅額交易
2021/09/02	78	67.05	65.1	67.19	65.80	12.9	20,805	0.06%
2021/09/01	60.3	69.96	61	69.75	69.00	-0.7	20,307	0.00%
2021/08/31	93	70.33	73.2	70.42	71.80	19.8	19,856	0.10%
2021/08/30	454.3	69.28	437.2	69.18	70.20	17.1	19,361	0.09%	大買/大賣/
2021/08/27	117.1	67.29	169.3	67.56	69.10	-52.2	17,627	-0.30%	大買/大賣/
2021/08/26	24	62.96	39	62.71	62.90	-15	16,152	-0.09%
2021/08/25	43	62.17	86.2	62.06	62.00	-43.2	15,912	-0.27%
2021/08/24	28.4	60.96	47	61.11	62.40	-18.6	15,598	-0.12%
2021/08/23	17	59.75	9	59.89	60.10	8	15,377	0.05%
2021/08/20	24	57.98	5	58.08	58.20	19	15,262	0.12%
2021/08/19	15	57.75	9	57.63	57.20	6	15,117	0.04%
2021/08/18	41.1	56.70	51	56.76	59.40	-9.9	14,921	-0.07%
2021/08/17	18	55.37	14	55.39	54.30	4	14,733	0.03%
2021/08/16	33	56.55	29	57.21	56.50	4	14,598	0.03%
2021/08/13	35.8	58.36	17	57.74	56.80	18.8	14,477	0.13%
2021/08/12	23	60.53	32.1	60.41	60.80	-9.1	14,211	-0.06%
2021/08/11	14	59.34	10	59.68	58.80	4	13,972	0.03%
2021/08/10	31.2	59.49	27.3	60.10	61.00	3.9	13,860	0.03%
2021/08/09	18	60.78	24	61.21	60.40	-6	13,700	-0.04%
2021/08/06	69	63.95	66	63.70	61.70	3	13,599	0.02%
2021/08/05	32	62.09	80	62.68	63.10	-48	13,217	-0.36%
2021/08/04	88.1	62.76	62	62.79	62.70	26.1	13,128	0.20%
2021/08/03	153.1	63.15	75	63.52	63.00	78.1	12,951	0.60%	大買/
2021/08/02	93	62.69	85.7	62.51	63.00	7.3	12,488	0.06%
2021/07/30	23	58.78	25.3	58.76	59.20	-2.3	11,748	-0.02%
2021/07/29	22	56.73	25	56.82	57.70	-3	11,553	-0.03%
2021/07/28	50	54.71	45	55.24	55.70	5	11,426	0.04%
2021/07/27	55	57.62	60	58.09	57.50	-5	11,225	-0.04%
2021/07/26	75.1	59.71	115	59.53	59.90	-39.9	11,074	-0.36%	大賣/
2021/07/23	43.5	57.95	41.1	58.22	57.20	2.4	10,768	0.02%
2021/07/22	80.1	60.01	34.2	59.07	59.50	45.9	10,663	0.43%
2021/07/21	106	59.72	83.5	59.52	58.50	22.5	10,434	0.22%	大買/
2021/07/20	98.2	57.04	112.6	57.38	58.30	-14.4	9,936	-0.14%	大賣/
2021/07/19	36	54.90	45	55.08	54.40	-9	9,056	-0.10%
2021/07/16	13	52.05	15.2	51.71	53.30	-2.2	8,738	-0.02%
2021/07/15	29.9	52.39	37	52.76	52.40	-7.2	8,594	-0.08%
2021/07/14	164.5	55.46	154.2	55.53	55.90	10.3	8,222	0.13%	大買/大賣/
2021/07/13	125.9	50.89	217.5	51.35	52.10	-91.6	6,875	-1.33%	大買/大賣/
2021/07/12	54	48.04	42	47.82	48.15	12	5,872	0.20%
2021/07/09	6	47.09	12	46.87	46.90	-6	5,727	-0.10%
2021/07/08	10	47.49	13	47.81	46.85	-3	5,860	-0.05%
2021/07/07	20	47.17	27	46.67	47.00	-7	5,729	-0.12%
2021/07/06	4	45.45	6	45.73	45.75	-2	5,640	-0.04%
2021/07/05	6.2	45.65	12	45.75	45.95	-5.8	5,715	-0.10%
2021/07/02	6	44.43	3	45.23	45.20	3	5,800	0.05%
2021/07/01	18	44.53	1	44.85	44.40	17	5,925	0.29%
2021/06/30	1	44.85	1	45.15	45.20	0	5,954	0.00%
2021/06/29	21	44.90	12	45.02	44.50	9	5,939	0.15%
2021/06/28	8	45.53	0	0.00	46.00	8	5,891	0.14%
2021/06/25	21	45.24	21	45.64	45.80	0	5,910	0.00%
2021/06/24	1	44.35	2.1	44.55	44.30	-1.1	5,780	-0.02%
2021/06/23	4	43.95	7	44.37	44.50	-3	5,913	-0.05%
2021/06/22	4	43.79	2.1	44.09	43.90	1.9	5,920	0.03%
2021/06/21	5	43.91	2	43.95	44.15	3	5,940	0.05%
2021/06/18	0	0.00	10	44.31	44.50	-10	5,988	-0.17%
2021/06/17	0	0.00	2	43.85	44.10	-2	6,047	-0.03%
2021/06/16	4.2	43.66	4	43.56	43.50	0.2	6,072	0.00%
2021/06/15	8.2	43.56	1	43.95	43.85	7.2	6,117	0.12%
2021/06/11	25.1	44.45	19	44.21	44.20	6.1	6,144	0.10%
2021/06/10	24	45.53	77	45.53	44.50	-53	6,097	-0.87%
2021/06/09	11	43.91	4	43.94	44.20	7	5,872	0.12%
2021/06/08	24	43.81	20	43.88	44.10	4	5,903	0.07%
2021/06/07	4	42.85	8.4	42.57	43.00	-4.4	5,914	-0.08%
2021/06/04	2	42.05	3	42.10	41.95	-1	5,935	-0.02%
2021/06/03	17.3	42.66	0	0.00	42.60	17.3	6,045	0.29%
2021/06/02	2.4	42.29	3	42.58	42.55	-0.6	6,102	-0.01%
2021/06/01	5.1	42.90	2	42.98	42.80	3.1	6,152	0.05%
2021/05/31	5	42.45	3	42.53	42.50	2	6,250	0.03%
2021/05/28	12	41.83	45	41.88	42.55	-33	6,332	-0.52%
2021/05/27	24	40.17	25	40.51	40.95	-1	6,428	-0.02%
2021/05/26	1	40.60	2	40.90	40.60	-1	6,573	-0.02%
2021/05/25	1	40.60	0	40.00	40.30	1	6,682	0.01%
2021/05/24	4	39.03	4	39.56	39.60	0	6,805	0.00%
2021/05/21	0	0.00	3	39.62	39.65	-3	6,941	-0.04%
2021/05/20	0	0.00	10	39.68	39.40	-10	7,100	-0.14%
2021/05/19	32	38.60	41	39.10	39.20	-9	7,278	-0.12%
2021/05/18	3	38.62	78	38.69	38.80	-75	7,498	-1.00%
2021/05/17	35	36.42	76	36.30	36.15	-41	7,924	-0.52%
2021/05/14	59	38.42	3	38.50	38.55	56	8,395	0.67%
2021/05/13	1	38.75	1	37.85	38.35	0	9,064	0.00%
2021/05/12	17	38.50	15	39.27	38.40	2	9,528	0.02%
2021/05/11	45	40.77	13	40.46	40.55	32	9,544	0.34%
2021/05/10	10	42.95	2	42.65	43.00	8	9,531	0.08%
2021/05/07	15	41.90	3	41.92	42.55	12	9,559	0.13%
2021/05/06	3	41.63	57.1	41.30	40.90	-54.1	9,609	-0.56%
2021/05/05	13	42.25	1	42.20	42.00	12	9,654	0.12%
2021/05/04	21	43.21	42	43.43	42.95	-21	9,828	-0.21%
2021/05/03	21.6	45.44	19	45.64	44.70	2.6	9,932	0.03%
2021/04/29	12	47.58	5.1	47.75	47.20	6.9	9,931	0.07%
2021/04/28	17	47.87	25	47.84	48.00	-8	10,555	-0.08%
2021/04/27	20	47.35	9	47.19	47.25	11	10,606	0.10%
2021/04/26	93.6	47.67	49	47.70	47.90	44.6	10,663	0.42%
2021/04/23	2	45.10	11	45.20	46.00	-9	10,433	-0.09%
2021/04/22	3	45.42	34	45.27	44.70	-31	10,474	-0.30%
2021/04/21	1	46.15	2	46.40	46.10	-1	10,437	-0.01%
2021/04/20	1.1	46.02	13	46.03	46.05	-11.9	10,472	-0.11%
2021/04/19	0	0.00	23	45.28	45.35	-23	10,944	-0.21%
2021/04/16	3	45.17	3	45.33	45.05	0	11,042	0.00%
2021/04/15	9	44.42	54	44.12	44.50	-45	11,014	-0.41%
2021/04/14	18.3	43.35	19	43.63	44.05	-0.7	11,015	-0.01%
2021/04/13	16.2	45.61	7	45.75	45.15	9.2	10,919	0.08%
2021/04/12	20.1	46.70	20.5	46.55	46.10	-0.4	10,932	0.00%
2021/04/09	24.2	46.45	30	46.62	46.70	-5.8	10,850	-0.05%
2021/04/08	10.3	46.47	17	46.66	46.75	-6.7	10,773	-0.06%
2021/04/07	12	46.43	16	46.49	46.70	-4	10,641	-0.04%
2021/04/06	3	45.45	15	45.51	45.70	-12	10,496	-0.11%
2021/04/01	10	44.90	4	44.94	44.90	6	10,468	0.06%
2021/03/31	5	45.20	5	45.14	45.00	0	10,460	0.00%
2021/03/30	17	45.39	2	45.50	45.35	15	10,427	0.14%
2021/03/29	13	46.01	9	46.07	45.85	4	10,330	0.04%
2021/03/26	17	46.19	15	46.28	45.90	2	10,305	0.02%
2021/03/25	1	45.05	4	45.18	45.20	-3	10,148	-0.03%
2021/03/24	7.4	44.67	1	44.70	44.60	6.4	10,119	0.06%
2021/03/23	30	45.87	28	45.29	45.20	2	10,091	0.02%
2021/03/22	8	44.91	7	44.94	45.10	1	9,994	0.01%
2021/03/19	11	44.04	0	0.00	44.05	11	9,966	0.11%
2021/03/18	0	44.40	3	44.38	44.35	-3	9,987	-0.03%
2021/03/17	0	44.30	3	44.02	44.00	-3	10,005	-0.03%
2021/03/16	4	43.89	42	43.92	43.80	-38	10,040	-0.38%
2021/03/15	3	44.47	3	44.02	43.85	0	10,186	0.00%
2021/03/12	32	44.39	7	44.45	44.25	25	10,161	0.25%
2021/03/11	8	43.75	3	44.02	44.15	5	10,189	0.05%
2021/03/10	2	43.45	3	42.93	42.80	-1	10,170	-0.01%
2021/03/09	16	42.36	41	42.19	42.45	-25	10,149	-0.25%
2021/03/08	24.4	44.11	17	43.78	43.30	7.4	10,122	0.07%
2021/03/05	8	43.56	1	44.20	43.90	7	10,168	0.07%
2021/03/04	27.3	43.83	11	44.43	43.60	16.3	10,221	0.16%
2021/03/03	27	44.78	17	44.74	44.80	10	10,155	0.10%
2021/03/02	19	46.32	8.1	45.62	45.50	10.9	10,088	0.11%
2021/02/26	26.2	45.77	21	45.52	45.90	5.2	10,030	0.05%
2021/02/25	8.3	45.61	27	45.44	45.35	-18.7	10,222	-0.18%
2021/02/24	17	46.16	10	46.22	45.60	7	10,283	0.07%
2021/02/23	47	46.96	9	46.72	46.15	38	10,120	0.38%
2021/02/22	48	46.17	47	46.41	46.80	1	9,978	0.01%
2021/02/19	47	46.30	24	46.54	46.15	23	9,808	0.23%
2021/02/18	90	47.85	32	47.44	47.50	58	9,634	0.60%
2021/02/17	78	49.17	86	48.59	49.00	-8	9,409	-0.09%
2021/02/05	280	47.68	267	47.88	47.55	13	8,932	0.15%	大買/大賣/
2021/02/04	250	46.94	307	47.10	47.80	-57	8,421	-0.68%	大買/大賣/
2021/02/03	47	45.21	99	45.64	45.70	-52	7,728	-0.67%
2021/02/02	19	43.04	28.1	43.15	43.60	-9.1	7,246	-0.13%
2021/02/01	5	41.19	16	41.50	41.60	-11	7,180	-0.15%
2021/01/29	17	42.13	5	43.30	41.65	12	7,136	0.17%
2021/01/28	16	43.01	3	43.43	42.80	13	7,095	0.18%
2021/01/27	17	44.67	19	44.52	44.25	-2	7,018	-0.03%
2021/01/26	52	44.01	32.5	44.05	43.80	19.6	6,880	0.28%
2021/01/25	21	43.52	38.1	43.30	43.80	-17.1	6,672	-0.26%
2021/01/22	23	41.16	28	41.86	42.20	-5	6,492	-0.08%
2021/01/21	156	43.92	118	43.27	41.60	38	6,384	0.60%	大買/大賣/
2021/01/20	55	41.61	83	41.79	42.00	-28	5,695	-0.49%
2021/01/19	38	41.25	92	41.32	40.95	-54	5,494	-0.98%
2021/01/18	26.5	38.98	15	39.89	40.25	11.5	5,361	0.21%
2021/01/15	12	40.05	45	40.12	39.90	-33	5,287	-0.62%
2021/01/14	20	40.71	12	40.46	40.75	8	5,203	0.15%
2021/01/13	8	40.33	20	40.71	40.40	-12	5,162	-0.23%
2021/01/12	211	41.18	177	41.41	40.35	34	5,046	0.67%	大買/大賣/
2021/01/11	10	39.90	32	39.94	40.35	-22	4,488	-0.49%
2021/01/08	5	38.53	3	39.05	38.55	2	4,357	0.05%
2021/01/07	8	38.71	7	38.74	38.90	1	4,347	0.02%
2021/01/06	6	38.78	7	38.93	38.95	-1	4,378	-0.02%
2021/01/05	30	39.73	34	39.74	39.75	-4	4,303	-0.09%
2021/01/04	2	38.93	2	39.03	39.00	0	4,202	0.00%
2020/12/31	1	38.35	1	38.65	38.65	0	4,173	0.00%
2020/12/30	5	38.00	6	38.13	38.15	-1	4,137	-0.02%
2020/12/29	1	38.15	6	38.08	38.05	-5	4,152	-0.12%
2020/12/28	1	38.40	3	38.52	38.55	-2	4,160	-0.05%
2020/12/25	11.5	38.48	0	0.00	38.45	11.5	4,141	0.28%
2020/12/24	2	38.00	0	0.00	37.90	2	4,155	0.05%
2020/12/23	4	37.50	6	37.43	37.50	-2	4,149	-0.05%
2020/12/22	31.5	37.70	2	37.68	37.10	29.5	4,176	0.71%
2020/12/21	1	37.85	0	0.00	37.90	1	4,174	0.02%
2020/12/18	10	37.87	5	38.04	37.90	5	4,163	0.12%
2020/12/17	10	38.30	0	0.00	38.30	10	4,162	0.24%
2020/12/16	10	38.63	3	38.80	38.65	7	4,164	0.17%
2020/12/15	13	38.70	7	38.44	38.15	6	4,202	0.14%
2020/12/14	10	39.35	1	39.50	39.50	9	4,167	0.22%
2020/12/11	16	39.27	171	39.42	39.45	-155	4,307	-3.60%	大賣/鉅額交易
2020/12/10	24	40.02	6	40.29	40.10	18	4,403	0.41%
2020/12/09	7	40.51	28	40.40	41.05	-21	4,306	-0.49%
2020/12/08	16	39.59	43	39.37	39.00	-27	4,136	-0.65%
2020/12/07	96	39.16	13	39.38	39.50	83	4,081	2.03%
2020/12/04	8	38.13	4	38.34	38.85	4	3,990	0.10%
2020/12/03	29	38.05	0	0.00	37.90	29	3,969	0.73%
2020/12/02	17.5	38.46	1	38.65	38.40	16.5	3,929	0.42%
2020/12/01	21	38.28	41	38.23	38.40	-20	3,859	-0.52%
2020/11/30	17	37.84	10	37.93	37.35	7	3,775	0.19%
2020/11/27	0	0.00	5	37.20	37.15	-5	3,702	-0.14%
2020/11/26	1.5	36.85	3	36.98	37.00	-1.5	3,677	-0.04%
2020/11/25	4	36.84	19	36.84	36.80	-15	3,678	-0.41%
2020/11/24	23	37.55	41	37.75	37.40	-18	3,630	-0.50%
2020/11/23	107	36.02	113	35.84	37.10	-6	3,319	-0.18%	大買/大賣/
2020/11/20	0	0.00	10	35.11	35.20	-10	3,185	-0.31%
2020/11/19	7	34.81	4	34.85	34.85	3	3,193	0.09%
2020/11/18	13	35.15	1	35.25	35.10	12	3,224	0.37%
2020/11/17	26	35.53	14	35.41	35.35	12	3,246	0.37%
2020/11/16	0	35.00	16	35.15	35.15	-16	3,318	-0.48%
2020/11/13	0	0.00	4	34.83	34.80	-4	3,385	-0.12%
2020/11/12	10	35.00	2	34.90	34.80	8	3,481	0.23%
2020/11/11	0	0.00	3	34.75	34.75	-3	3,532	-0.08%
2020/11/10	28	34.69	3	34.70	34.60	25	3,568	0.70%
2020/11/09	11	34.50	27	34.57	34.80	-16	3,603	-0.44%
2020/11/06	4	33.86	2	34.15	33.95	2	3,620	0.06%
2020/11/05	0	0.00	9	33.67	34.00	-9	3,702	-0.24%
2020/11/04	12	32.83	10	33.34	33.35	2	3,761	0.05%
2020/11/03	4	33.10	0	0.00	33.05	4	3,824	0.10%
2020/11/02	1	33.10	0	0.00	32.95	1	3,984	0.03%
2020/10/30	33	34.17	12	34.26	33.35	21	4,038	0.52%
2020/10/29	8	33.83	0	0.00	34.10	8	4,100	0.20%
2020/10/28	2	34.45	0	0.00	34.30	2	4,352	0.05%
2020/10/27	0	34.20	10	34.64	34.65	-10	4,642	-0.22%
2020/10/26	27	34.56	3	34.38	34.25	24	4,662	0.51%
2020/10/23	0	0.00	4	34.13	34.15	-4	4,608	-0.09%
2020/10/22	1	33.70	0	0.00	33.70	1	4,735	0.02%
2020/10/21	10	34.05	11	34.19	33.95	-1	4,887	-0.02%
2020/10/19	3	33.50	0	0.00	33.45	3	5,054	0.06%
2020/10/16	3	33.53	5	33.68	33.30	-2	5,070	-0.04%
2020/10/15	2	34.15	5	33.95	33.90	-3	5,070	-0.06%
2020/10/14	3	33.93	15	34.16	34.40	-12	5,048	-0.24%
2020/10/13	0	0.00	6	33.37	33.55	-6	5,005	-0.12%
2020/10/12	1	33.70	2	33.35	33.30	-1	5,010	-0.02%
2020/10/07	1	33.40	0	0.00	33.50	1	5,122	0.02%
2020/10/06	4	33.43	16	33.56	33.30	-12	5,170	-0.23%
2020/10/05	0	0.00	2	33.10	33.10	-2	5,263	-0.04%
2020/09/30	0	0.00	4	32.45	32.65	-4	5,318	-0.08%
2020/09/29	2	32.50	12	32.56	32.40	-10	5,404	-0.19%
2020/09/28	4	31.70	3	31.65	31.75	1	5,445	0.02%
2020/09/25	18	31.55	5	31.69	30.90	13	5,483	0.24%
2020/09/24	48	32.00	7	31.81	31.80	41	5,502	0.75%
2020/09/23	2	33.00	2	32.83	32.85	0	5,527	0.00%
2020/09/22	5	32.83	5	33.07	33.25	0	5,604	0.00%
2020/09/21	20	33.49	0	0.00	33.40	20	5,656	0.35%
2020/09/18	11	34.10	5	34.05	34.10	6	5,642	0.11%
2020/09/17	7	34.43	7	34.61	34.45	0	5,611	0.00%
2020/09/16	41	35.40	51	35.00	34.70	-10	5,604	-0.18%
2020/09/15	12	34.53	22	34.57	34.95	-10	5,436	-0.18%
2020/09/14	2	32.98	2	33.00	33.00	0	5,267	0.00%
2020/09/11	32	32.53	11	32.50	32.60	21	5,289	0.40%
2020/09/10	7	33.18	5	33.20	32.80	2	5,304	0.04%
2020/09/09	21	32.58	10	32.98	33.05	11	5,330	0.21%
2020/09/08	0	0.00	6	33.27	33.05	-6	5,419	-0.11%
2020/09/07	0	0.00	3	32.70	32.35	-3	5,447	-0.06%
2020/09/04	11	32.44	7	32.62	32.75	4	5,569	0.07%
2020/09/03	6	33.18	6	33.27	33.05	0	5,579	0.00%
2020/09/02	3	32.85	7	32.91	32.95	-4	5,588	-0.07%
2020/09/01	10	32.37	1	32.40	32.35	9	5,650	0.16%
2020/08/31	9	32.94	1	32.80	32.75	8	5,688	0.14%
2020/08/28	2	33.35	8	32.96	33.35	-6	5,865	-0.10%
2020/08/27	4	32.56	1	32.55	32.85	3	5,926	0.05%
2020/08/26	2	33.10	4	33.08	33.00	-2	5,919	-0.03%
2020/08/25	4	32.48	3	32.60	32.65	1	5,890	0.02%
2020/08/24	12	32.27	6	32.33	32.15	6	5,881	0.10%
2020/08/21	5	32.70	0	0.00	32.70	5	5,853	0.09%
2020/08/20	64	32.14	57	32.69	32.25	7	5,848	0.12%
2020/08/19	13	33.96	7	34.06	33.75	6	5,801	0.10%
2020/08/18	38	34.31	8	33.98	33.95	30	5,846	0.51%
2020/08/17	1	34.80	2	34.88	35.00	-1	5,772	-0.02%
2020/08/14	7	34.19	9	34.28	34.80	-2	5,708	-0.04%
2020/08/13	3	34.55	7	34.61	34.30	-4	5,671	-0.07%
2020/08/12	7	34.44	1	34.50	34.70	6	5,644	0.11%
2020/08/11	16	34.58	11	34.85	34.80	5	5,583	0.09%
2020/08/10	15	35.92	7	36.53	35.30	8	5,515	0.15%
2020/08/07	14	35.49	8	35.48	35.45	6	5,450	0.11%
2020/08/06	46	35.92	6	35.67	35.90	40	5,404	0.74%
2020/08/05	12	36.86	18	36.70	36.70	-6	5,255	-0.11%
2020/08/04	19	36.49	38	36.56	36.75	-19	5,218	-0.36%
2020/08/03	51	36.27	75	36.17	36.45	-24	5,143	-0.47%
2020/07/31	32	34.59	67	34.35	34.95	-35	4,912	-0.71%
2020/07/30	14	32.28	7	31.55	32.30	7	4,610	0.15%
2020/07/29	3	30.83	15	30.76	30.90	-12	4,649	-0.26%
2020/07/28	23	30.90	7	31.04	30.15	16	4,768	0.34%
2020/07/27	9	32.79	27	32.82	32.25	-18	4,685	-0.38%
2020/07/24	27	32.14	38	32.24	32.25	-11	4,558	-0.24%
2020/07/23	3	31.68	5	31.62	31.80	-2	4,428	-0.05%
2020/07/22	1	31.20	3	31.30	31.15	-2	4,416	-0.05%
2020/07/21	2	30.98	10	31.09	31.00	-8	4,419	-0.18%
2020/07/20	1	30.75	4	30.65	30.55	-3	4,428	-0.07%
2020/07/17	4	30.66	5	30.70	30.50	-1	4,447	-0.02%
2020/07/16	3	31.18	1	31.40	31.00	2	4,482	0.04%
2020/07/15	8	31.36	4	32.01	31.40	4	4,523	0.09%
2020/07/14	3	31.98	10	31.99	32.00	-7	4,624	-0.15%
2020/07/13	2	31.20	4	31.08	31.65	-2	4,571	-0.04%
2020/07/10	25	30.47	6	30.60	30.30	19	4,574	0.42%
2020/07/09	13	31.99	8	31.55	31.40	5	4,498	0.11%
2020/07/08	10	31.91	0	0.00	32.15	10	4,445	0.22%
2020/07/07	5	32.53	46	32.68	32.80	-41	4,418	-0.93%
2020/07/06	2	32.65	23	32.66	32.65	-21	4,426	-0.47%
2020/07/03	25	32.53	3	32.65	32.30	22	4,460	0.49%
2020/07/02	50	32.83	43	32.96	32.75	7	4,493	0.16%
2020/07/01	12	32.17	25	32.05	32.20	-13	4,460	-0.29%
2020/06/30	5	31.72	38	31.55	31.80	-33	4,413	-0.75%
2020/06/29	0	0.00	9	30.83	31.00	-9	4,362	-0.21%
2020/06/24	0	0.00	2	30.85	30.85	-2	4,376	-0.05%
2020/06/23	2	30.50	3	30.73	30.85	-1	4,435	-0.02%
2020/06/22	0	0.00	11	30.82	30.80	-11	4,451	-0.25%
2020/06/19	20	30.62	3	30.70	30.35	17	4,535	0.37%
2020/06/18	1	30.10	2	30.43	30.30	-1	4,557	-0.02%
2020/06/17	12	30.31	5	30.30	30.30	7	4,537	0.15%
2020/06/16	2	30.98	41	30.90	30.70	-39	4,530	-0.86%
2020/06/15	39	31.00	21	30.90	30.70	18	4,577	0.39%
2020/06/12	22	29.67	41	30.15	30.45	-19	4,497	-0.42%
2020/06/11	16	30.11	26	30.55	29.60	-10	4,459	-0.22%
2020/06/10	2	30.88	0	0.00	30.80	2	4,402	0.05%
2020/06/09	8	30.98	13	30.86	30.80	-5	4,470	-0.11%
2020/06/08	6	31.01	6	31.14	30.65	0	4,503	0.00%
2020/06/05	14	30.56	10	30.64	30.65	4	4,431	0.09%
2020/06/04	14	30.34	40	30.27	30.55	-26	4,420	-0.59%
2020/06/03	21	29.56	15	29.52	29.65	6	4,252	0.14%
2020/06/02	3	28.82	0	0.00	28.75	3	4,183	0.07%
2020/06/01	1	28.40	4	28.70	28.70	-3	4,240	-0.07%
2020/05/29	0	0.00	3	28.12	28.15	-3	4,247	-0.07%
2020/05/28	1	28.60	5	28.55	28.30	-4	4,255	-0.09%
2020/05/27	4	28.84	10	28.94	28.80	-6	4,249	-0.14%
2020/05/26	18	29.03	14	29.13	28.95	4	4,241	0.09%
2020/05/25	35	29.06	33	29.07	29.35	2	4,181	0.05%
2020/05/22	3	28.13	7	28.14	28.05	-4	4,050	-0.10%
2020/05/21	5	28.05	9	28.09	28.10	-4	4,023	-0.10%
2020/05/20	3	28.00	7	28.14	27.85	-4	4,022	-0.10%
2020/05/19	20	27.80	14	27.86	28.10	6	4,008	0.15%
2020/05/18	6	27.47	3	27.45	27.40	3	3,966	0.08%
2020/05/15	5	27.20	15	27.42	27.15	-10	3,946	-0.25%
2020/05/14	17	27.74	11	27.92	27.15	6	3,911	0.15%
2020/05/13	4	28.06	7	27.93	28.10	-3	3,902	-0.08%
2020/05/12	4	27.78	4	27.86	27.75	0	3,890	0.00%
2020/05/11	5	28.12	2	28.15	28.15	3	3,897	0.08%
2020/05/08	10	28.39	12	28.09	28.05	-2	3,872	-0.05%
2020/05/07	2	28.00	2	28.10	28.10	0	3,859	0.00%
2020/05/06	10	27.86	7	27.86	27.80	3	3,840	0.08%
2020/05/05	12	28.19	18	27.85	27.85	-6	3,815	-0.16%
2020/05/04	13	27.02	6	27.08	27.35	7	3,726	0.19%
2020/04/30	2	26.25	5	26.22	26.35	-3	3,590	-0.08%
2020/04/29	5	25.83	4	25.81	25.75	1	3,554	0.03%
2020/04/24	4	25.50	0	0.00	25.50	4	3,513	0.11%
2020/04/23	2	25.38	0	0.00	25.55	2	3,487	0.06%
2020/04/22	0	0.00	7	24.66	25.10	-7	3,449	-0.20%
2020/04/21	13	25.20	20	25.18	24.85	-7	3,421	-0.20%
2020/04/20	3	25.92	16	25.89	25.90	-13	3,365	-0.39%
2020/04/17	9	25.54	9	25.82	25.25	0	3,304	0.00%
2020/04/16	4	24.61	0	0.00	24.70	4	3,136	0.13%
2020/04/15	4	24.54	0	0.00	24.55	4	3,114	0.13%
2020/04/14	1	24.35	5	24.31	24.40	-4	3,060	-0.13%
2020/04/13	18	24.00	21	24.13	23.85	-3	3,036	-0.10%
2020/04/10	16	24.38	12	24.21	24.20	4	3,026	0.13%
2020/04/09	26	24.01	52	23.67	23.95	-26	2,994	-0.87%
2020/04/08	5	22.80	102	22.95	23.40	-97	2,976	-3.26%	大賣/
2020/04/07	12	22.23	10	22.19	22.40	2	2,906	0.07%
2020/04/06	0	0.00	15	21.15	21.40	-15	2,817	-0.53%
2020/04/01	4	21.06	0	0.00	20.85	4	2,783	0.14%
2020/03/31	7	20.79	4	20.84	20.85	3	2,757	0.11%
2020/03/30	2	20.33	0	0.00	20.50	2	2,727	0.07%
2020/03/27	14	20.98	0	0.00	20.80	14	2,718	0.51%
2020/03/26	9	20.67	5	20.91	20.80	4	2,676	0.15%
2020/03/25	15	21.00	7	21.11	20.90	8	2,754	0.29%
2020/03/24	6	20.32	0	0.00	20.25	6	2,706	0.22%
2020/03/23	10	19.53	1	19.70	19.65	9	2,728	0.33%
2020/03/20	5	20.24	33	20.31	20.50	-28	2,836	-0.99%
2020/03/19	36	19.06	5	19.72	18.90	31	2,825	1.10%
2020/03/18	10	21.30	0	21.10	21.00	10	2,828	0.35%
2020/03/17	9	21.31	13	21.42	21.50	-4	2,823	-0.14%
2020/03/16	100	22.74	17	22.49	22.35	83	2,763	3.00%
2020/03/13	72	23.19	18	23.65	23.80	54	2,671	2.02%
2020/03/12	23	25.92	5	26.00	25.10	18	2,557	0.70%
2020/03/11	12	27.31	1	27.25	26.75	11	2,497	0.44%
2020/03/10	3	26.43	41	26.32	27.25	-38	2,464	-1.54%
2020/03/09	37	26.70	9	26.89	26.45	28	2,406	1.16%
2020/03/06	10	27.49	5	27.65	27.40	5	2,342	0.21%
2020/03/05	30	27.71	3	27.92	27.30	27	2,300	1.17%
2020/03/04	4	26.90	2	27.00	27.00	2	2,215	0.09%
2020/03/03	0	0.00	9	26.63	26.55	-9	2,187	-0.41%
2020/03/02	15	26.00	3	26.00	26.10	12	2,165	0.55%
2020/02/27	27	26.72	0	0.00	26.40	27	2,173	1.24%
2020/02/26	10	27.43	0	0.00	27.40	10	2,128	0.47%
2020/02/25	2	27.48	7	27.51	27.55	-5	2,103	-0.24%
2020/02/24	0	0.00	2	27.40	27.55	-2	2,091	-0.10%
2020/02/21	1	27.05	4	27.33	27.70	-3	2,087	-0.14%
2020/02/20	4	27.26	0	0.00	27.20	4	2,062	0.19%
2020/02/19	4	27.35	2	27.35	27.35	2	2,047	0.10%
2020/02/18	2	27.40	0	0.00	27.40	2	2,038	0.10%
2020/02/17	1	27.40	0	0.00	27.40	1	2,034	0.05%
2020/02/14	2	27.55	2	27.50	27.55	0	2,024	0.00%
2020/02/13	7	27.40	9	27.48	27.20	-2	1,988	-0.10%
2020/02/12	2	27.25	3	27.28	27.40	-1	1,964	-0.05%
2020/02/11	1	26.90	2	26.75	26.90	-1	1,937	-0.05%
2020/02/10	14	26.45	10	26.45	26.45	4	1,929	0.21%
2020/02/07	3	26.90	0	0.00	26.85	3	1,905	0.16%
2020/02/06	2	27.03	0	0.00	27.40	2	1,885	0.11%
2020/02/05	15	26.64	0	0.00	26.75	15	1,875	0.80%
2020/02/04	11	26.54	3	26.55	26.55	8	1,850	0.43%
2020/02/03	7	26.08	5	26.26	26.10	2	1,851	0.11%
2020/01/31	3	27.35	0	0.00	27.35	3	1,831	0.16%
2020/01/30	9	27.44	0	0.00	27.20	9	1,937	0.46%
2020/01/15	0	0.00	5	29.75	29.60	-5	1,931	-0.26%
2020/01/14	0	0.00	10	29.70	29.70	-10	1,932	-0.52%
2020/01/09	10	29.55	0	0.00	29.20	10	1,932	0.52%
2020/01/08	5	29.01	0	0.00	29.00	5	1,921	0.26%
2020/01/07	11	29.14	1	29.35	29.10	10	1,917	0.52%
2020/01/06	8	29.65	3	29.63	29.55	5	1,896	0.26%
2020/01/03	16	31.05	3	30.73	30.40	13	1,868	0.70%
2020/01/02	16	31.42	3	31.45	31.45	13	1,822	0.71%
2019/12/31	5	30.61	15	30.56	30.85	-10	1,741	-0.57%
2019/12/30	1	30.60	0	0.00	30.65	1	1,724	0.06%
2019/12/27	1	30.80	2	30.85	30.80	-1	1,720	-0.06%
2019/12/26	6	30.61	5	31.05	30.75	1	1,712	0.06%
2019/12/24	6	30.77	3	30.70	30.40	3	1,683	0.18%
2019/12/23	11	30.91	1	30.75	30.75	10	1,663	0.60%
2019/12/20	3	31.12	19	30.97	30.70	-16	1,624	-0.98%
2019/12/19	1	30.30	27	30.36	30.05	-26	1,510	-1.72%
2019/12/18	2	30.25	5	30.05	30.10	-3	1,458	-0.21%
2019/12/17	5	29.72	50	29.89	30.20	-45	1,402	-3.21%
2019/12/16	4	29.03	3	29.25	29.05	1	1,370	0.07%
2019/12/13	15	29.05	20	28.96	28.65	-5	1,375	-0.36%
2019/12/12	9	28.58	6	28.69	28.55	3	1,270	0.24%
2019/12/09	0	0.00	2	28.38	28.25	-2	1,247	-0.16%
2019/12/06	1	28.30	0	0.00	28.45	1	1,248	0.08%
2019/12/05	2	28.10	10	28.00	28.15	-8	1,244	-0.64%
2019/12/04	2	27.70	0	0.00	27.70	2	1,246	0.16%
2019/12/02	2	27.25	0	0.00	27.45	2	1,287	0.16%
2019/11/29	4	27.98	0	0.00	27.60	4	1,302	0.31%
2019/11/28	2	28.00	2	28.15	27.95	0	1,334	0.00%
2019/11/26	4	28.15	12	28.23	28.05	-8	1,358	-0.59%
2019/11/25	6	27.70	1	27.70	27.75	5	1,334	0.37%
2019/11/21	2	27.80	0	0.00	27.85	2	1,357	0.15%
2019/11/14	1	27.50	0	0.00	27.45	1	1,409	0.07%
2019/11/13	0	0.00	1	27.85	27.65	-1	1,433	-0.07%
2019/11/12	0	0.00	2	27.50	27.55	-2	1,444	-0.14%
2019/11/11	3	27.53	1	27.40	27.35	2	1,445	0.14%
2019/11/08	2	27.80	0	0.00	27.75	2	1,446	0.14%
2019/11/07	1	28.30	0	0.00	27.95	1	1,447	0.07%
2019/11/05	0	0.00	1	28.80	28.55	-1	1,441	-0.07%
2019/11/04	1	28.45	11	28.74	28.80	-10	1,444	-0.69%
2019/11/01	11	28.30	0	0.00	28.30	11	1,446	0.76%
2019/10/31	1	28.20	0	0.00	28.40	1	1,470	0.07%
2019/10/29	2	29.10	2	29.13	28.65	0	1,472	0.00%
2019/10/24	0	0.00	5	27.95	28.10	-5	1,404	-0.36%
2019/10/22	0	0.00	2	27.80	27.70	-2	1,493	-0.13%
2019/10/21	1	27.20	0	0.00	27.70	1	1,543	0.06%
2019/10/18	2	27.40	0	0.00	27.40	2	1,550	0.13%
2019/10/17	0	0.00	3	27.55	27.55	-3	1,564	-0.19%
2019/10/15	3	27.70	0	0.00	27.65	3	1,590	0.19%
2019/10/14	0	0.00	2	27.70	27.60	-2	1,603	-0.12%
2019/10/09	4	27.56	0	0.00	27.55	4	1,605	0.25%
2019/10/04	1	27.85	0	0.00	27.85	1	1,653	0.06%
2019/10/01	1	28.10	10	28.10	28.10	-9	1,655	-0.54%
2019/09/23	2	28.95	2	28.93	28.85	0	1,670	0.00%
2019/09/19	29	28.70	35	28.96	28.60	-6	1,695	-0.35%
2019/09/18	0	0.00	2	28.28	28.25	-2	1,605	-0.12%
2019/09/17	20	27.75	0	0.00	27.75	20	1,573	1.27%
2019/09/16	1	27.75	0	0.00	27.75	1	1,591	0.06%
2019/09/10	0	0.00	2	28.20	28.25	-2	1,622	-0.12%
2019/09/09	5	27.91	0	0.00	27.85	5	1,629	0.31%
2019/09/06	0	0.00	34	28.41	28.30	-34	1,625	-2.09%
2019/09/05	2	28.10	0	0.00	28.20	2	1,623	0.12%
2019/09/03	14	27.51	0	0.00	27.60	14	1,625	0.86%
2019/09/02	11	27.16	5	27.39	27.45	6	1,606	0.37%
2019/08/30	0	0.00	1	27.50	27.30	-1	1,576	-0.06%
2019/08/29	2	26.90	0	0.00	27.10	2	1,563	0.13%
2019/08/28	6	27.21	0	0.00	27.10	6	1,547	0.39%
2019/08/27	2	27.20	7	27.26	27.00	-5	1,540	-0.32%
2019/08/26	13	27.02	0	0.00	26.90	13	1,539	0.84%
2019/08/23	31	27.78	3	27.80	27.70	28	1,531	1.83%
2019/08/20	10	28.00	0	0.00	27.90	10	1,544	0.65%
2019/08/19	0	0.00	50	29.55	29.80	-50	1,512	-3.31%
2019/08/16	0	0.00	1	29.15	29.05	-1	1,491	-0.07%
2019/08/15	3	28.70	0	0.00	28.75	3	1,476	0.20%
2019/08/08	1	29.00	0	0.00	28.75	1	1,497	0.07%
2019/08/07	1	28.90	15	29.23	28.75	-14	1,503	-0.93%
2019/08/06	14	27.99	1	28.00	28.90	13	1,519	0.86%
2019/08/05	2	28.75	0	0.00	28.70	2	1,516	0.13%
2019/08/02	11	29.35	0	0.00	29.10	11	1,510	0.73%
2019/08/01	8	29.91	0	0.00	29.85	8	1,504	0.53%
2019/07/31	1	30.40	2	30.20	30.10	-1	1,498	-0.07%
2019/07/30	12	30.51	0	0.00	30.35	12	1,483	0.81%
2019/07/29	6	31.38	0	0.00	31.30	6	1,473	0.41%
2019/07/26	3	31.78	0	0.00	31.70	3	1,483	0.20%
2019/07/25	10	31.90	3	31.90	31.80	7	1,496	0.47%
2019/07/24	38	31.61	97	31.79	31.55	-59	1,488	-3.96%
2019/07/23	19	30.78	21	30.85	30.95	-2	1,441	-0.14%
2019/07/22	0	0.00	3	30.13	30.15	-3	1,430	-0.21%
2019/07/19	0	0.00	22	29.83	29.95	-22	1,449	-1.52%
2019/07/18	20	29.43	0	0.00	29.25	20	1,501	1.33%
2019/07/16	4	30.00	36	29.92	30.00	-32	1,649	-1.94%
2019/07/12	6	29.83	1	30.00	29.75	5	1,821	0.27%
2019/07/11	0	0.00	5	29.60	29.80	-5	1,864	-0.27%
2019/07/10	0	0.00	2	29.10	29.10	-2	1,899	-0.11%
2019/07/09	6	28.86	0	0.00	28.80	6	2,046	0.29%
2019/07/08	5	29.05	31	29.32	29.00	-26	2,152	-1.21%
2019/07/05	0	0.00	1	29.20	29.25	-1	2,282	-0.04%
2019/07/04	115	29.03	0	0.00	29.10	115	2,436	4.72%	大買/鉅額交易
2019/07/03	10	29.10	0	0.00	29.10	10	2,615	0.38%
2019/07/02	10	29.15	0	0.00	29.35	10	2,679	0.37%
2019/07/01	0	0.00	59	29.30	29.40	-59	2,727	-2.16%
2019/06/28	32	28.34	7	28.81	28.95	25	2,715	0.92%
2019/06/27	3	28.55	251	28.54	28.50	-248	2,708	-9.16%	大賣/鉅額交易
2019/06/26	80	27.64	355	28.00	28.20	-275	2,682	-10.25%	大賣/鉅額交易
2019/06/25	42	28.10	379	27.93	27.75	-337	2,702	-12.47%	大賣/鉅額交易
2019/06/24	50	28.20	236	28.04	28.10	-186	2,732	-6.81%	大賣/鉅額交易
2019/06/21	5	27.65	0	0.00	28.30	5	2,737	0.18%
2019/06/20	0	0.00	1	27.70	27.90	-1	2,736	-0.04%
2019/06/19	0	0.00	29	27.76	27.70	-29	2,791	-1.04%
2019/06/18	2	27.13	1	27.20	27.15	1	2,779	0.04%
2019/06/17	12	27.32	0	0.00	27.30	12	2,800	0.43%
2019/06/14	787	27.56	119	27.29	27.80	668	2,803	23.82%	大買/大賣/鉅額交易
2019/06/13	415.3	27.38	0	0.00	27.35	415.3	2,811	14.77%	大買/鉅額交易
2019/06/12	16	27.36	0	0.00	27.80	16	2,829	0.57%
2019/06/11	55	27.66	16	27.05	27.75	39	2,822	1.38%
2019/06/10	1	26.85	0	26.95	26.90	1	2,798	0.04%
2019/06/06	17	26.78	0	0.00	26.65	17	2,835	0.60%
2019/06/05	2	27.05	0	0.00	27.10	2	2,842	0.07%
2019/06/04	0	0.00	9	27.08	26.90	-9	2,860	-0.31%
2019/06/03	5	26.75	0	0.00	26.80	5	2,887	0.17%
2019/05/31	3	27.07	16	27.14	27.20	-13	2,915	-0.45%
2019/05/30	15	26.79	0	0.00	26.75	15	2,973	0.50%
2019/05/28	6.5	26.33	0	0.00	25.80	6.5	3,064	0.21%
2019/05/23	1	26.60	0	0.00	26.35	1	3,157	0.03%
2019/05/22	10	26.95	0	0.00	26.90	10	3,163	0.32%
2019/05/21	1	26.75	0	27.45	27.45	1	3,189	0.03%
2019/05/20	4	26.89	0	0.00	26.95	4	3,191	0.13%
2019/05/17	5	27.57	0	0.00	27.35	5	3,188	0.16%
2019/05/16	5	28.40	3	28.45	27.85	2	3,179	0.06%
2019/05/15	9.3	28.30	0	0.00	28.20	9.3	3,185	0.29%
2019/05/14	4	27.63	3	27.88	28.25	1	3,233	0.03%
2019/05/13	1	28.45	0	0.00	28.30	1	3,256	0.03%
2019/05/10	0	0.00	38	29.25	29.20	-38	3,293	-1.15%
2019/05/09	12	29.47	6	29.79	29.35	6	3,345	0.18%
2019/05/08	9	30.25	2	30.28	30.20	7	3,372	0.21%
2019/05/07	2	30.83	1	30.80	30.75	1	3,466	0.03%
2019/05/06	8	30.75	3	30.65	30.50	5	3,521	0.14%
2019/05/03	3	31.17	0	0.00	31.70	3	3,502	0.09%
2019/05/02	4	31.44	1	32.00	31.50	3	3,493	0.09%
2019/04/30	5	31.51	5	31.52	31.65	0	3,523	0.00%
2019/04/29	4	31.80	2	32.10	31.60	2	3,527	0.06%
2019/04/26	10	31.91	0	0.00	31.65	10	3,505	0.29%
2019/04/25	2	32.18	1	32.55	32.45	1	3,482	0.03%
2019/04/24	7	32.31	11	32.46	32.00	-4	3,463	-0.12%
2019/04/23	36	32.68	7	32.54	32.50	29	3,400	0.85%
2019/04/22	23	32.45	4	32.59	32.75	19	3,333	0.57%
2019/04/19	1	31.80	4	32.33	31.60	-3	3,262	-0.09%
2019/04/18	7	31.44	5	31.46	30.90	2	3,215	0.06%
2019/04/17	1	32.45	21	32.40	32.00	-20	3,118	-0.64%
2019/04/16	8	32.19	25	32.27	32.35	-17	3,065	-0.55%
2019/04/15	31	31.60	29	31.98	32.00	2	3,012	0.07%
2019/04/12	10	31.01	43	30.78	30.85	-33	2,884	-1.14%
2019/04/11	53	30.36	12	30.26	30.20	41	2,805	1.46%
2019/04/10	3	30.93	11	30.62	31.40	-8	2,672	-0.30%
2019/04/09	17	29.96	16	30.60	31.40	1	2,513	0.04%
2019/04/08	0	0.00	11	29.86	29.70	-11	2,339	-0.47%
2019/04/03	14	29.29	0	0.00	29.50	14	2,276	0.62%
2019/04/02	5	28.75	1	28.75	28.85	4	2,212	0.18%
2019/03/29	0	28.60	0	0.00	28.50	0	2,191	0.00%
2019/03/28	8	28.51	1	28.45	28.40	7	2,184	0.32%
2019/03/27	2	28.90	2	29.50	28.95	0	2,167	0.00%
2019/03/26	0	29.55	0	0.00	29.55	0	2,138	0.00%
2019/03/25	1	29.25	0	0.00	29.55	1	2,135	0.05%
2019/03/22	0	0.00	1	29.55	29.95	-1	2,122	-0.05%
2019/03/21	0	0.00	8	29.09	29.20	-8	2,059	-0.39%
2019/03/20	5	28.90	1	28.95	28.95	4	2,060	0.19%
2019/03/19	2	29.20	0	0.00	29.20	2	2,069	0.10%
2019/03/15	1	29.15	0	0.00	28.70	1	2,063	0.05%
2019/03/14	1	29.05	0	0.00	29.05	1	2,066	0.05%
2019/03/12	13	29.35	9	29.39	29.60	4	2,197	0.18%
2019/03/11	2	28.75	7	28.89	29.05	-5	2,207	-0.23%
2019/03/08	1	28.90	0	0.00	29.00	1	2,241	0.04%
2019/03/07	2	29.33	1	29.15	29.15	1	2,263	0.04%
2019/03/06	3	29.87	2	29.80	29.75	1	2,291	0.04%
2019/03/05	6	30.38	1	30.45	30.10	5	2,285	0.22%
2019/03/04	2	30.05	8	30.01	30.30	-6	2,234	-0.27%
2019/02/27	2	29.75	1	29.80	30.00	1	2,197	0.05%
2019/02/26	5	30.05	15	30.25	30.10	-10	2,152	-0.46%
2019/02/25	4	29.85	0	0.00	30.00	4	2,123	0.19%
2019/02/22	1	29.95	1	29.95	30.00	0	2,162	0.00%
2019/02/21	7	30.35	5	30.25	30.30	2	2,172	0.09%
2019/02/20	1	29.70	1	29.85	30.00	0	2,164	0.00%
2019/02/19	1	29.50	4	29.43	29.30	-3	2,154	-0.14%
2019/02/18	2	29.35	5	29.15	29.55	-3	2,182	-0.14%
2019/02/15	5	29.35	6	28.94	29.00	-1	2,223	-0.04%
2019/02/14	6	29.23	1	29.30	29.40	5	2,280	0.22%
2019/02/13	2	28.98	4	29.28	29.00	-2	2,299	-0.09%
2019/02/12	6	29.75	9	29.96	30.05	-3	2,249	-0.13%
2019/02/11	6	29.94	0	0.00	30.05	6	2,249	0.27%
2019/01/30	0	0.00	9	29.78	29.75	-9	2,234	-0.40%
2019/01/29	4	29.55	1	29.30	29.50	3	2,198	0.14%
2019/01/28	19	29.52	6	29.44	29.65	13	2,166	0.60%
2019/01/25	8	28.70	2	28.80	28.90	6	2,112	0.28%
2019/01/23	3	28.25	0	0.00	28.10	3	2,127	0.14%
2019/01/22	0	0.00	5	28.40	28.30	-5	2,150	-0.23%
2019/01/21	0	0.00	9	28.10	27.80	-9	2,136	-0.42%
2019/01/18	1	27.25	0	0.00	27.35	1	2,203	0.05%
2019/01/17	0	0.00	3	27.20	27.10	-3	2,337	-0.13%
2019/01/16	5	26.86	0	0.00	27.05	5	2,355	0.21%
2019/01/11	1	27.35	6	27.10	26.90	-5	2,483	-0.20%
2019/01/10	0	0.00	4	26.56	26.90	-4	2,491	-0.16%
2019/01/09	5	26.37	2	26.05	26.60	3	2,492	0.12%
2019/01/08	10	25.95	0	0.00	25.85	10	2,484	0.40%
2019/01/07	2	25.55	4	25.83	25.90	-2	2,527	-0.08%
2019/01/04	1	25.55	0	0.00	25.35	1	2,674	0.04%
2019/01/03	2	26.50	2	26.10	26.10	0	2,689	0.00%
2018/12/21	2	26.10	3	26.05	26.15	-1	2,784	-0.04%
2018/12/20	7	26.53	0	0.00	26.30	7	2,773	0.25%
2018/12/19	0	0.00	2	26.95	27.00	-2	2,767	-0.07%
2018/12/18	1	27.30	2	27.15	27.20	-1	2,763	-0.04%
2018/12/14	1	27.75	0	0.00	27.75	1	2,825	0.04%
2018/12/13	5	27.58	0	0.00	27.55	5	2,863	0.17%
2018/12/12	10	27.43	0	0.00	27.50	10	2,866	0.35%
2018/12/10	1	26.85	0	0.00	27.10	1	2,925	0.03%
2018/12/07	3	27.47	5	27.35	27.50	-2	2,923	-0.07%
2018/12/06	17	27.94	0	0.00	27.40	17	2,906	0.58%
2018/12/05	12	28.99	4	28.95	28.95	8	2,870	0.28%
2018/12/04	5	30.53	1	31.10	30.50	4	2,815	0.14%
2018/12/03	0	0.00	3	30.48	30.65	-3	2,805	-0.11%
2018/11/30	12	29.84	1	29.70	29.50	11	2,778	0.40%
2018/11/29	5	29.65	1	29.60	30.05	4	2,762	0.14%
2018/11/28	1	29.10	0	0.00	29.15	1	2,741	0.04%
2018/11/27	1	28.75	0	0.00	28.70	1	2,775	0.04%
2018/11/26	1	28.70	0	0.00	28.25	1	2,794	0.04%
2018/11/23	2	28.70	3	28.55	28.50	-1	2,814	-0.04%
2018/11/22	13	29.77	11	29.30	29.20	2	2,811	0.07%
2018/11/21	3	29.67	15	30.08	30.30	-12	2,803	-0.43%
2018/11/20	4	29.76	41	29.84	29.30	-37	2,757	-1.34%
2018/11/19	2	30.15	5	30.15	30.15	-3	2,732	-0.11%
2018/11/16	1	29.70	36	29.98	29.70	-35	2,738	-1.28%
2018/11/15	7	29.74	6	29.86	29.90	1	2,759	0.04%
2018/11/14	3	29.70	7	29.81	29.80	-4	2,760	-0.14%
2018/11/13	20	29.08	3	28.97	29.40	17	2,715	0.63%
2018/11/12	1	29.00	1	29.05	28.95	0	2,678	0.00%
2018/11/08	17	28.30	6	28.10	28.05	11	2,705	0.41%
2018/11/07	19	27.54	10	27.60	27.60	9	2,721	0.33%
2018/11/06	27	27.66	35	27.80	26.50	-8	2,798	-0.29%
2018/11/05	0	0.00	27	27.77	27.85	-27	2,967	-0.91%
2018/11/02	64	28.29	2	28.25	27.80	62	3,017	2.05%
2018/11/01	26	27.64	4	27.65	27.70	22	2,999	0.73%
2018/10/31	0	0.00	7	27.02	26.85	-7	3,011	-0.23%
2018/10/30	0	0.00	2	25.45	26.05	-2	3,012	-0.07%
2018/10/29	3	24.80	2	25.00	25.15	1	3,036	0.03%
2018/10/26	4	24.73	2	25.05	25.30	2	3,061	0.07%
2018/10/25	17	26.03	0	0.00	25.20	17	3,021	0.56%
2018/10/22	0	0.00	1	27.65	28.75	-1	2,944	-0.03%
2018/10/19	15	26.74	8	27.07	27.40	7	2,932	0.24%
2018/10/18	2	27.80	0	0.00	27.85	2	2,889	0.07%
2018/10/17	1	28.70	0	0.00	28.55	1	2,880	0.03%
2018/10/15	3	29.43	16	28.95	28.90	-13	2,968	-0.44%
2018/10/12	40	28.46	17	28.37	28.85	23	2,954	0.78%
2018/10/11	6	30.18	1	30.50	30.00	5	2,835	0.18%
2018/10/08	6	33.61	0	0.00	33.35	6	2,915	0.21%
2018/10/05	9	34.28	1	34.45	34.40	8	2,951	0.27%
2018/10/04	13	35.75	0	0.00	35.55	13	2,931	0.44%
2018/10/03	0	0.00	2	36.73	36.60	-2	2,930	-0.07%
2018/10/02	9	37.11	0	0.00	36.95	9	2,962	0.30%
2018/10/01	2	36.93	1	37.55	37.55	1	2,996	0.03%
2018/09/28	0	0.00	4	36.68	36.50	-4	3,015	-0.13%
2018/09/26	4	38.13	0	0.00	37.45	4	3,043	0.13%
2018/09/21	16	38.36	15	38.14	37.55	1	3,052	0.03%
2018/09/20	1	37.95	1	37.95	37.85	0	3,020	0.00%
2018/09/19	6	37.79	0	0.00	37.55	6	3,032	0.20%
2018/09/17	7	36.31	6	36.55	36.40	1	3,026	0.03%
2018/09/14	1	36.50	10	37.15	36.90	-9	3,019	-0.30%
2018/09/13	11	36.45	0	0.00	36.15	11	2,997	0.37%
2018/09/12	1	36.00	6	36.70	36.60	-5	3,029	-0.17%
2018/09/11	6	36.15	1	36.90	36.45	5	3,072	0.16%
2018/09/10	2	36.30	0	0.00	36.30	2	3,073	0.07%
2018/09/07	16	37.39	0	0.00	37.20	16	3,065	0.52%
2018/09/06	0	0.00	4	38.90	38.85	-4	3,075	-0.13%
2018/09/05	4	38.75	3	38.92	38.90	1	3,086	0.03%
2018/09/04	11	38.90	25	38.78	38.80	-14	3,099	-0.45%
2018/09/03	12	38.43	2	38.43	38.20	10	3,120	0.32%
2018/08/31	0	0.00	2	38.15	38.15	-2	3,079	-0.06%
2018/08/30	1	37.50	0	0.00	37.45	1	3,103	0.03%
2018/08/24	2	35.65	1	35.20	35.60	1	3,170	0.03%
2018/08/22	7	36.00	1	35.90	35.70	6	3,270	0.18%
2018/08/21	9	37.92	2	38.00	38.15	7	3,266	0.21%
2018/08/17	2	38.03	0	0.00	37.50	2	3,314	0.06%
2018/08/16	0	0.00	5	37.65	38.70	-5	3,318	-0.15%
2018/08/15	64	38.57	0	0.00	38.45	64	3,311	1.93%
2018/08/14	32	39.90	66	39.93	39.75	-34	3,271	-1.04%
2018/08/13	57	39.48	32	39.38	39.90	25	3,238	0.77%
2018/08/10	67	39.72	90	40.13	39.70	-23	3,135	-0.73%
2018/08/09	15	38.86	28	38.76	38.80	-13	2,966	-0.44%
2018/08/08	0	0.00	3	38.48	38.50	-3	2,928	-0.10%
2018/08/07	2	37.93	0	0.00	38.50	2	2,940	0.07%
2018/08/06	0	0.00	7	37.64	38.15	-7	2,950	-0.24%
2018/08/03	0	0.00	28	37.29	37.45	-28	2,944	-0.95%
2018/08/02	2	37.75	2	37.00	36.80	0	2,929	0.00%
2018/08/01	1	38.15	0	0.00	38.25	1	2,902	0.03%
2018/07/31	0	0.00	3	38.00	38.15	-3	2,886	-0.10%
2018/07/30	10	37.39	0	0.00	37.60	10	2,894	0.35%
2018/07/27	2	37.20	1	37.45	37.15	1	2,927	0.03%
2018/07/26	2	37.03	13	36.94	37.20	-11	2,906	-0.38%
2018/07/24	0	0.00	3	36.87	36.60	-3	2,867	-0.10%
2018/07/23	2	36.35	11	36.45	36.35	-9	2,853	-0.32%
2018/07/20	2	36.73	52	36.92	36.55	-50	2,849	-1.75%
2018/07/19	2	36.33	1	35.85	36.30	1	2,808	0.04%
2018/07/18	1	36.10	1	36.45	35.85	0	2,823	0.00%
2018/07/17	5	36.07	7	36.07	36.20	-2	2,835	-0.07%
2018/07/16	0	0.00	11	34.96	35.65	-11	2,794	-0.39%
2018/07/13	0	0.00	3.3	33.84	34.20	-3.3	2,761	-0.12%
2018/07/12	1	32.80	0	0.00	33.30	1	2,780	0.04%
2018/07/11	7	32.39	10	32.50	32.70	-3	2,846	-0.11%
2018/07/10	1	32.65	0	0.00	32.65	1	2,934	0.03%
2018/07/09	5	32.60	0	0.00	32.55	5	2,965	0.17%
2018/07/06	9	32.44	2	32.83	32.65	7	2,960	0.24%
2018/07/05	8	33.32	0	0.00	33.05	8	2,969	0.27%
2018/07/04	4	33.63	0	0.00	34.00	4	3,008	0.13%
2018/07/03	4	33.33	0	0.00	33.15	4	3,075	0.13%
2018/07/02	4	33.75	0	0.00	33.60	4	3,092	0.13%
2018/06/29	10	33.88	0	0.00	33.75	10	3,098	0.32%
2018/06/28	10	33.69	6	33.98	33.65	4	3,114	0.13%
2018/06/27	8	33.77	1	34.30	34.00	7	3,144	0.22%
2018/06/26	4	33.89	0	0.00	34.15	4	3,138	0.13%
2018/06/25	4	33.95	0	0.00	34.25	4	3,128	0.13%
2018/06/22	8	34.26	3	34.80	34.20	5	3,145	0.16%
2018/06/20	6	34.92	0	0.00	34.85	6	3,130	0.19%
2018/06/19	2	35.75	0	0.00	35.50	2	3,137	0.06%
2018/06/15	5	36.45	1	36.70	36.50	4	3,167	0.13%
2018/06/14	2	36.60	2	36.98	36.65	0	3,205	0.00%
2018/06/13	1	37.00	7	36.71	36.50	-6	3,201	-0.19%
2018/06/12	1	37.10	5	37.24	36.80	-4	3,267	-0.12%
2018/06/11	6	36.82	1	36.95	36.85	5	3,349	0.15%
2018/06/08	5	35.89	0	0.00	35.80	5	3,497	0.14%
2018/06/07	2	35.80	110	36.14	35.80	-108	3,683	-2.93%	大賣/鉅額交易
2018/06/06	78	35.93	6	35.88	35.55	72	3,846	1.87%
2018/06/05	90	35.78	119	35.93	35.75	-29	4,042	-0.72%	大賣/
2018/06/04	5	36.04	147	35.97	36.10	-142	4,036	-3.52%	大賣/鉅額交易
2018/06/01	11	35.15	147	35.47	35.50	-136	4,051	-3.36%	大賣/鉅額交易
2018/05/31	394	35.13	46	35.20	34.65	348	4,042	8.61%	大買/鉅額交易
2018/05/30	4	34.93	4	35.15	35.15	0	3,983	0.00%
2018/05/29	142	35.24	172	35.58	35.40	-30	3,983	-0.75%	大買/大賣/
2018/05/28	110	35.10	155	35.72	35.95	-45	3,970	-1.13%	大買/大賣/
2018/05/25	50	34.45	172	35.26	35.15	-122	3,970	-3.07%	大賣/鉅額交易
2018/05/24	66	34.82	0	0.00	34.40	66	3,970	1.66%
2018/05/22	0	0.00	321	35.31	35.30	-321	4,067	-7.89%	大賣/鉅額交易
2018/05/21	450	35.29	1	35.45	35.30	449	4,184	10.73%	大買/鉅額交易
2018/05/18	0	0.00	5	35.30	35.30	-5	4,224	-0.12%
2018/05/17	0	0.00	35	35.35	35.00	-35	4,445	-0.79%
2018/05/16	62	34.78	198	35.04	35.00	-136	4,513	-3.01%	大賣/鉅額交易
2018/05/15	1	35.00	0	0.00	35.00	1	4,536	0.02%
2018/05/14	102	34.63	270	35.43	35.50	-168	4,615	-3.64%	大買/大賣/鉅額交易
2018/05/11	144	34.36	52	34.65	34.70	92	4,612	1.99%	大買/
2018/05/10	198	34.24	5	34.30	34.30	193	4,671	4.13%	大買/鉅額交易
2018/05/09	240	33.68	214	34.06	34.00	26	4,718	0.55%	大買/大賣/
2018/05/08	1	34.05	57	34.02	34.20	-56	4,781	-1.17%
2018/05/07	291	33.42	309	33.86	33.90	-18	4,826	-0.37%	大買/大賣/
2018/05/04	11	33.21	272	33.54	33.55	-261	4,839	-5.39%	大賣/鉅額交易
2018/05/03	359	32.48	4	32.65	32.55	355	4,823	7.36%	大買/鉅額交易
2018/04/30	0	0.00	6	33.90	33.60	-6	4,954	-0.12%
2018/04/27	4	33.00	5	33.12	33.40	-1	5,073	-0.02%
2018/04/26	5	33.55	0	0.00	33.00	5	5,269	0.09%
2018/04/25	9	32.11	5	32.08	32.70	4	6,179	0.06%
2018/04/24	8	32.95	10	33.47	32.85	-2	6,222	-0.03%
2018/04/23	12	34.52	0	0.00	34.00	12	6,272	0.19%
2018/04/20	0	0.00	5	35.80	35.65	-5	6,335	-0.08%
2018/04/18	3	36.15	7	36.50	36.20	-4	6,525	-0.06%
2018/04/17	6	35.63	10	35.55	36.00	-4	6,588	-0.06%
2018/04/16	17	35.09	33	35.93	35.00	-16	6,590	-0.24%
2018/04/13	51	36.69	2	37.00	36.20	49	6,749	0.73%
2018/04/12	202	36.99	0	36.95	36.95	202	6,811	2.97%	大買/鉅額交易
2018/04/11	3	37.72	0	0.00	37.50	3	6,797	0.04%
2018/04/10	2	38.23	5	38.45	37.70	-3	6,837	-0.04%
2018/04/09	14	38.89	16	38.96	38.90	-2	6,836	-0.03%
2018/04/03	0	0.00	250	37.75	38.05	-250	6,799	-3.68%	大賣/鉅額交易
2018/03/31	7	38.54	7	38.01	37.90	0	6,893	0.00%
2018/03/30	18	38.41	20	38.49	38.15	-2	7,000	-0.03%
2018/03/29	2	37.70	10	37.75	37.70	-8	7,189	-0.11%
2018/03/28	1	38.15	0	0.00	37.55	1	7,406	0.01%
2018/03/27	2	38.33	6	37.88	37.85	-4	7,408	-0.05%
2018/03/26	2	37.80	0	0.00	37.70	2	7,413	0.03%
2018/03/23	76	36.57	0	0.00	37.20	76	7,427	1.02%
2018/03/22	16	38.00	19	38.18	37.85	-3	7,406	-0.04%
2018/03/21	46	37.70	1	37.80	37.60	45	7,386	0.61%
2018/03/20	5	37.95	6	37.92	37.90	-1	7,407	-0.01%
2018/03/19	47	37.82	2	37.98	37.80	45	7,400	0.61%
2018/03/16	7	38.18	8	38.26	37.90	-1	7,473	-0.01%
2018/03/15	116	39.23	70	39.95	39.10	46	7,429	0.62%	大買/
2018/03/14	20	39.65	109	39.21	39.80	-89	7,379	-1.21%	大賣/
2018/03/13	37	38.44	24	38.67	38.80	13	7,255	0.18%
2018/03/12	69	37.98	68	38.49	37.95	1	7,125	0.01%
2018/03/09	1	37.50	113	37.49	37.15	-112	6,989	-1.60%	大賣/鉅額交易
2018/03/08	2	35.85	8	35.92	35.95	-6	6,904	-0.09%
2018/03/07	2	36.45	1	35.95	35.60	1	7,052	0.01%
2018/03/06	1	35.30	0	0.00	35.05	1	7,139	0.01%
2018/03/05	6	35.03	3	34.80	34.80	3	7,267	0.04%
2018/03/02	1	35.30	1	35.40	35.15	0	7,456	0.00%
2018/02/27	22	35.56	0	0.00	35.55	22	7,673	0.29%
2018/02/26	14	36.34	16	36.11	36.05	-2	7,720	-0.03%
2018/02/23	4	35.25	26	35.84	35.90	-22	7,768	-0.28%
2018/02/22	1.1	34.95	1	34.95	34.85	0.1	7,950	0.00%
2018/02/21	4	35.00	18	34.37	34.95	-14	8,019	-0.17%
2018/02/12	5	32.08	933	31.97	32.10	-928	8,202	-11.31%	大賣/鉅額交易
2018/02/09	930	30.89	134	31.10	31.05	796	8,523	9.34%	大買/大賣/鉅額交易
2018/02/08	4	34.48	1	33.40	33.40	3	8,495	0.04%
2018/02/07	1	35.35	23	35.39	35.00	-22	8,611	-0.26%
2018/02/06	66	34.48	5	35.08	34.30	61	8,842	0.69%
2018/02/05	1	36.55	11	36.22	37.50	-10	8,928	-0.11%
2018/02/02	38	37.35	60	38.03	37.25	-22	9,186	-0.24%
2018/02/01	14	37.74	1	37.85	37.70	13	9,589	0.14%
2018/01/31	41	37.24	38	37.73	38.35	3	9,867	0.03%
2018/01/30	11	38.30	5	38.00	37.90	6	9,838	0.06%
2018/01/29	2	39.00	10	39.45	38.95	-8	9,850	-0.08%
2018/01/26	11	38.48	2	38.88	38.90	9	9,919	0.09%
2018/01/25	24	38.94	33	39.38	38.45	-9	10,086	-0.09%
2018/01/24	13	39.07	4	39.23	39.45	9	10,143	0.09%
2018/01/23	32	38.87	0	0.00	38.60	32	10,065	0.32%
2018/01/22	158	39.01	15	39.07	39.45	143	9,953	1.44%	大買/鉅額交易
2018/01/19	310	40.84	274	41.24	40.05	36	9,770	0.37%	大買/大賣/
2018/01/18	0	0.00	28.7	40.47	39.65	-28.7	8,844	-0.32%
2018/01/17	43	40.35	9	40.51	39.85	34	8,799	0.39%
2018/01/16	16	41.25	20	41.05	41.00	-4	8,745	-0.05%
2018/01/15	37	40.46	37	41.20	40.40	0	8,718	0.00%
2018/01/12	227	40.69	61	41.62	40.50	166	8,620	1.93%	大買/鉅額交易
2018/01/11	24	39.86	64	40.94	41.25	-40	8,492	-0.47%
2018/01/10	34	39.60	19	40.15	39.70	15	8,375	0.18%
2018/01/09	138	40.44	295	40.55	39.80	-157	8,309	-1.89%	大買/大賣/鉅額交易
2018/01/08	43	38.63	54	39.19	39.00	-11	8,051	-0.14%
2018/01/05	2	38.10	0	0.00	38.15	2	7,944	0.03%
2018/01/04	2	38.25	8	39.14	38.10	-6	7,971	-0.08%
2018/01/03	5	38.00	2	38.00	37.95	3	7,908	0.04%
2018/01/02	16	37.62	15	37.58	38.00	1	7,859	0.01%