偉詮電 (2436)-富邦-建國券商分點個股進出

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

偉詮電

(2436)

可現股當沖

股價
61.3
漲跌
▼0.3
漲幅
-0.49%
成交量
447張
產業
上市半導體類股
888人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

偉詮電 (2436)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/05/07	13	61.14	2	61.30	61.30	11	1,312	0.84%
2024/05/06	4	61.55	0	0.00	61.60	4	1,316	0.30%
2024/05/03	6	61.60	16	62.23	61.40	-10	1,326	-0.75%
2024/05/02	7	61.53	0	0.00	61.50	7	1,337	0.52%
2024/04/30	2	62.20	7	62.00	61.80	-5	1,352	-0.37%
2024/04/29	5	61.50	1	62.00	61.80	4	1,367	0.29%
2024/04/26	15	61.36	1	61.70	60.80	14	1,377	1.02%
2024/04/25	0	0.00	9	61.90	61.70	-9	1,397	-0.64%
2024/04/24	5	60.70	10	61.20	61.70	-5	1,419	-0.35%
2024/04/23	9	59.61	9	60.10	60.50	0	1,453	0.00%
2024/04/22	11	59.19	28.5	59.51	59.20	-17.5	1,489	-1.17%
2024/04/19	15	60.47	5	60.70	60.60	10	1,519	0.66%
2024/04/18	4.1	62.00	0	0.00	62.10	4.1	1,522	0.27%
2024/04/17	22	62.72	4	63.00	62.60	18	1,541	1.17%
2024/04/16	5.1	58.20	33	58.68	58.50	-28	1,517	-1.84%
2024/04/15	46	61.97	17	61.40	61.00	29	1,506	1.92%
2024/04/12	2	63.50	0	0.00	63.20	2	1,569	0.13%
2024/04/11	23	62.77	50	62.42	62.80	-27	1,610	-1.68%
2024/04/10	6	63.73	16	63.88	63.60	-10	1,640	-0.61%
2024/04/09	5	62.30	12	62.79	62.40	-7	1,665	-0.42%
2024/04/08	19	62.32	23	62.19	62.10	-4	1,689	-0.24%
2024/04/03	12	62.72	12	62.50	63.40	0	1,783	0.00%
2024/04/02	10	62.96	5	62.78	62.80	5	2,095	0.24%
2024/04/01	0	0.00	3	63.50	63.50	-3	2,224	-0.13%
2024/03/29	7	62.87	0	0.00	62.70	7	2,255	0.31%
2024/03/28	5	63.20	0	0.00	63.00	5	2,284	0.22%
2024/03/27	0	0.00	2	64.10	63.90	-2	2,333	-0.09%
2024/03/26	16	63.60	9	64.14	63.10	7	2,352	0.30%
2024/03/25	5	64.40	5	64.80	64.50	0	2,378	0.00%
2024/03/22	0	0.00	1	64.90	64.90	-1	2,398	-0.04%
2024/03/21	22	64.66	14	64.61	64.40	8	2,417	0.33%
2024/03/20	15	63.40	7	63.71	63.40	8	2,438	0.33%
2024/03/19	30	63.13	1	63.40	63.10	29	2,503	1.16%
2024/03/18	35	62.91	0	0.00	63.30	35	2,524	1.39%
2024/03/15	31	63.25	23	62.82	62.70	8	2,579	0.31%
2024/03/14	1	64.10	0	0.00	64.00	1	2,609	0.04%
2024/03/13	3	63.23	55	63.20	63.20	-52	2,637	-1.97%
2024/03/12	55	65.11	0	0.00	65.20	55	2,699	2.04%
2024/03/11	1	64.20	24	64.13	64.20	-23	2,749	-0.84%
2024/03/08	48	63.85	25	63.62	63.30	23	2,810	0.82%
2024/03/07	77	65.03	83	65.43	64.40	-6	2,890	-0.21%
2024/03/06	13	65.45	2	65.55	65.20	11	2,937	0.37%
2024/03/05	56	66.62	0	0.00	66.60	56	3,005	1.86%
2024/03/04	14	67.30	22	67.79	67.20	-8	3,194	-0.25%
2024/03/01	11	66.73	0	0.00	66.70	11	3,280	0.34%
2024/02/29	30	66.88	30	66.83	67.00	0	3,415	0.00%
2024/02/27	38	69.92	20	71.15	67.90	18	3,598	0.50%
2024/02/26	5	69.30	9	69.82	69.90	-4	3,769	-0.11%
2024/02/23	105	70.06	21	70.40	69.40	84	4,189	2.01%	大買/
2024/02/22	43	70.85	160	70.70	70.70	-117	4,317	-2.71%	大賣/鉅額交易
2024/02/21	168	70.77	198	70.45	70.80	-30	4,392	-0.68%	大買/大賣/
2024/02/20	56	70.19	33	69.35	69.20	23	4,432	0.52%
2024/02/19	80	69.25	18	69.40	69.70	62	4,451	1.39%
2024/02/16	7	68.79	3	69.23	69.80	4	4,564	0.09%
2024/02/15	4	67.18	2	67.76	68.40	2	4,568	0.04%
2024/02/05	19	63.81	20	64.10	64.40	-1	4,543	-0.02%
2024/02/02	4	65.00	10	65.40	65.00	-6	4,569	-0.13%
2024/02/01	6	65.13	4	65.30	65.10	2	4,592	0.04%
2024/01/30	37	65.88	0	0.00	65.50	37	4,605	0.80%
2024/01/29	1	66.10	1	66.80	66.80	0	4,596	0.00%
2024/01/26	1	66.30	3	66.60	66.20	-2	4,619	-0.04%
2024/01/25	112	67.28	1	67.20	66.80	111	4,648	2.39%	大買/鉅額交易
2024/01/24	22	68.27	1	68.00	67.90	21	4,671	0.45%
2024/01/23	0	0.00	10	68.10	68.20	-10	4,737	-0.21%
2024/01/22	1.2	67.15	6	67.45	67.60	-4.8	4,752	-0.10%
2024/01/19	10	66.30	10	67.32	66.80	0	4,790	0.00%
2024/01/18	11	66.07	0	0.00	66.10	11	4,869	0.23%
2024/01/17	44	68.40	43	68.87	67.20	1	4,972	0.02%
2024/01/16	38	67.68	2	67.55	67.40	36	4,991	0.72%
2024/01/15	3	67.83	34	67.58	69.00	-31	4,988	-0.62%
2024/01/12	4	66.45	1	66.60	66.20	3	5,003	0.06%
2024/01/11	42	67.15	10	67.60	67.30	32	5,072	0.63%
2024/01/10	6	67.50	1	67.50	67.50	5	5,183	0.10%
2024/01/09	8	68.44	4.3	68.32	68.00	3.7	5,309	0.07%
2024/01/08	125	70.29	30.5	68.98	68.70	94.5	5,318	1.78%	大買/
2024/01/05	11	71.76	41	72.63	71.80	-30	5,261	-0.57%
2024/01/04	14	70.84	1	70.70	70.80	13	5,238	0.25%
2024/01/03	29.1	72.06	5	72.36	71.80	24.1	5,276	0.46%
2023/12/29	35	71.98	33	72.85	73.60	2	5,277	0.04%
2023/12/28	29	74.90	36	74.53	74.00	-7	5,218	-0.13%
2023/12/27	23	72.33	106	71.83	72.90	-83	5,007	-1.66%	大賣/
2023/12/26	15	69.90	95	70.16	69.90	-80	4,906	-1.63%
2023/12/25	50	69.48	17	70.20	69.30	33	4,889	0.67%
2023/12/22	13	68.82	54	69.59	69.80	-41	4,878	-0.84%
2023/12/21	6	67.52	4	68.00	67.70	2	4,861	0.04%
2023/12/20	12	67.77	78	68.10	68.60	-66	4,875	-1.35%
2023/12/19	20	67.24	4	67.30	67.30	16	4,885	0.33%
2023/12/18	6	68.35	14.1	68.19	68.10	-8.1	4,947	-0.16%
2023/12/15	65	69.22	22	69.93	68.10	43	5,014	0.86%
2023/12/14	140	70.40	10	71.72	69.80	130	5,132	2.53%	大買/鉅額交易
2023/12/13	71	71.08	0	0.00	70.90	71	5,213	1.36%
2023/12/12	32	73.09	0	71.60	70.70	32	5,323	0.60%
2023/12/11	4	72.03	1	72.10	71.70	3	5,428	0.06%
2023/12/08	1	72.00	0.1	72.10	71.20	1	5,602	0.02%
2023/12/07	11	72.50	108	72.06	71.50	-97	5,729	-1.69%	大賣/
2023/12/06	2	73.75	9.2	74.76	73.90	-7.2	5,891	-0.12%
2023/12/05	23	75.65	28.4	75.54	74.60	-5.4	6,196	-0.09%
2023/12/04	93	78.71	37.3	77.22	76.10	55.7	6,641	0.84%
2023/12/01	20	79.26	41.4	78.88	78.10	-21.4	6,899	-0.31%
2023/11/30	29	78.78	50.2	78.63	79.00	-21.2	7,929	-0.27%
2023/11/29	55	78.13	77	78.28	78.80	-22	8,492	-0.26%
2023/11/28	20.4	77.16	13	77.70	77.70	7.3	8,565	0.09%
2023/11/27	22.1	77.35	199	76.87	76.10	-177	9,162	-1.93%	大賣/鉅額交易
2023/11/24	123.9	76.91	66	76.72	76.50	57.9	9,954	0.58%	大買/
2023/11/22	110.1	75.62	42	75.62	76.30	68.1	9,991	0.68%	大買/
2023/11/21	21	72.08	26.1	71.88	72.80	-5.1	9,588	-0.05%
2023/11/20	7.1	70.77	9	70.46	71.20	-1.9	9,539	-0.02%
2023/11/17	11	69.95	2	70.25	69.80	9	9,458	0.10%
2023/11/16	11	68.60	1	71.40	68.10	10	9,374	0.11%
2023/11/15	7	70.71	14	69.71	69.00	-7	9,323	-0.08%
2023/11/14	0.1	66.50	2	67.60	67.60	-1.9	9,220	-0.02%
2023/11/13	0.5	64.30	5	65.76	65.70	-4.5	9,197	-0.05%
2023/11/09	1	65.40	1.3	65.96	65.40	-0.3	9,141	0.00%
2023/11/08	1	66.60	0	0.00	66.60	1	9,127	0.01%
2023/11/07	1	67.60	6	67.33	66.90	-5	9,117	-0.05%
2023/11/03	5.1	67.02	4	67.55	67.00	1.1	9,117	0.01%
2023/11/02	17	67.39	1	66.80	67.90	16	9,101	0.18%
2023/11/01	0.1	64.90	12	65.57	66.00	-12	9,080	-0.13%
2023/10/31	15.1	66.14	26.3	65.85	64.30	-11.3	9,053	-0.12%
2023/10/30	0.2	67.60	0	0.00	67.60	0.2	9,035	0.00%
2023/10/27	2	68.30	2	69.09	67.60	0	9,029	0.00%
2023/10/26	1	67.54	6	68.23	67.50	-5	9,032	-0.06%
2023/10/25	7.1	71.61	6	71.18	70.60	1.1	8,956	0.01%
2023/10/24	0	0.00	10	68.81	69.10	-10	8,891	-0.11%
2023/10/23	0	0.00	1	71.20	70.50	-1	8,908	-0.01%
2023/10/20	7.1	69.49	2.8	69.37	70.40	4.3	8,905	0.05%
2023/10/19	1.2	70.63	6	68.30	70.90	-4.8	8,926	-0.05%
2023/10/18	14.7	70.96	3	68.30	68.30	11.7	8,906	0.13%
2023/10/17	15	72.19	9.1	71.55	71.50	5.9	9,037	0.07%
2023/10/16	2.2	68.43	15	68.85	68.80	-12.8	8,961	-0.14%
2023/10/13	12	70.88	1	71.40	70.10	11	9,006	0.12%
2023/10/12	3.1	70.70	3	70.50	71.30	0.1	9,074	0.00%
2023/10/11	3	71.60	2.1	72.36	70.30	0.9	9,357	0.01%
2023/10/06	1.1	71.39	12	71.66	71.00	-11	9,410	-0.12%
2023/10/05	12	71.49	6	71.55	71.40	6	9,454	0.06%
2023/10/04	2	70.70	0	0.00	70.90	2	9,520	0.02%
2023/10/03	17.5	71.24	32.1	71.45	71.00	-14.6	9,788	-0.15%
2023/10/02	1.1	69.10	1	69.30	69.00	0.1	9,922	0.00%
2023/09/28	5.5	67.55	0	0.00	67.50	5.5	10,034	0.05%
2023/09/26	1.1	67.02	0	0.00	67.00	1.1	10,025	0.01%
2023/09/25	0	0.00	1	69.20	68.30	-1	10,000	-0.01%
2023/09/22	3	68.80	1	68.80	68.90	2	9,970	0.02%
2023/09/21	8	68.99	2	70.05	68.80	6	9,933	0.06%
2023/09/20	6	70.98	5	71.72	70.80	1	9,851	0.01%
2023/09/19	23	72.94	52	71.90	72.20	-29	9,768	-0.30%
2023/09/18	25	74.37	25	74.10	73.70	0	9,610	0.00%
2023/09/15	18.5	74.21	15	74.43	74.00	3.5	9,477	0.04%
2023/09/14	7.3	74.69	7	74.70	74.50	0.3	9,366	0.00%
2023/09/13	18	73.09	27.1	73.35	72.90	-9.1	9,235	-0.10%
2023/09/12	28.5	73.98	14.2	73.86	74.10	14.3	9,061	0.16%
2023/09/11	182	75.91	3	74.07	74.20	179	8,927	2.01%	大買/鉅額交易
2023/09/08	25	74.40	26.1	74.70	75.10	-1.1	8,819	-0.01%
2023/09/07	49.1	75.14	35.9	74.08	73.30	13.2	8,555	0.15%
2023/09/06	36	75.52	81.1	75.84	75.00	-45.1	8,229	-0.55%
2023/09/05	209.1	79.42	203.3	77.92	77.50	5.9	7,950	0.07%	大買/大賣/
2023/09/04	95	74.23	118	76.40	78.60	-23	6,954	-0.33%	大賣/
2023/09/01	51	72.30	33.3	71.90	71.50	17.7	6,310	0.28%
2023/08/31	138.8	72.63	109.4	71.54	71.50	29.4	6,069	0.48%	大買/大賣/
2023/08/30	132.1	70.60	151.1	71.16	73.30	-19	5,483	-0.35%	大買/大賣/
2023/08/29	80.1	63.47	62	64.86	66.70	18.1	4,563	0.40%
2023/08/28	2	60.55	5.1	61.01	60.70	-3.1	4,187	-0.07%
2023/08/25	2	58.75	1	58.70	58.20	1	4,127	0.02%
2023/08/24	6	61.62	11	61.84	60.40	-5	4,107	-0.12%
2023/08/23	0	0.00	1	59.80	60.00	-1	4,019	-0.02%
2023/08/22	0	0.00	2	58.90	58.60	-2	4,006	-0.05%
2023/08/21	2	59.20	9	59.40	59.20	-7	3,998	-0.18%
2023/08/18	3	59.83	3	59.83	59.90	0	3,989	0.00%
2023/08/17	4	59.35	2	59.20	59.30	2	3,969	0.05%
2023/08/15	0	0.00	7	56.60	56.90	-7	3,950	-0.18%
2023/08/14	5.1	55.44	0	0.00	55.50	5.1	3,947	0.13%
2023/08/10	2	56.65	0	0.00	56.80	2	3,928	0.05%
2023/08/09	0	0.00	1	58.50	58.60	-1	3,908	-0.03%
2023/08/08	0	0.00	4	58.08	58.30	-4	3,901	-0.10%
2023/08/07	0	0.00	1	57.10	58.70	-1	3,896	-0.03%
2023/08/04	1	57.80	0.2	57.60	57.80	0.9	3,882	0.02%
2023/08/02	4	58.23	10	57.95	58.00	-6	3,881	-0.15%
2023/08/01	6	60.98	2	61.40	60.50	4	3,824	0.10%
2023/07/31	4	61.88	5	61.34	60.20	-1	3,801	-0.03%
2023/07/28	3	61.30	4.1	61.52	61.70	-1.1	3,744	-0.03%
2023/07/27	20	60.56	45	60.18	61.20	-25	3,716	-0.67%
2023/07/26	6	61.77	5	61.58	60.00	1	3,657	0.03%
2023/07/25	12	60.68	29	60.72	60.70	-17	3,584	-0.47%
2023/07/24	14	60.01	13.1	59.83	60.00	0.9	3,557	0.03%
2023/07/21	6.1	61.43	29	61.34	61.90	-22.9	3,493	-0.66%
2023/07/20	136.1	64.35	87.1	63.63	63.10	49	3,444	1.42%	大買/
2023/07/19	6	61.49	11	60.93	60.60	-5	3,183	-0.16%
2023/07/18	4	60.20	23	60.25	60.10	-19	3,141	-0.60%
2023/07/17	21	61.01	14	60.80	60.50	7	3,086	0.23%
2023/07/14	33.1	63.10	6.2	63.05	62.80	26.9	3,007	0.89%
2023/07/13	4	59.38	19	59.02	60.30	-15	2,708	-0.55%
2023/07/12	6	58.65	4	59.00	58.00	2	2,596	0.08%
2023/07/11	2	56.80	16	58.20	58.30	-14	2,528	-0.55%
2023/07/10	26.1	59.90	27.1	59.79	58.10	-1.1	2,452	-0.04%
2023/07/07	23	57.65	36.1	57.50	57.90	-13.1	2,163	-0.61%
2023/07/06	13	55.52	5	56.14	55.20	8	1,956	0.41%
2023/07/05	2	54.00	0	0.00	53.70	2	1,856	0.11%
2023/07/04	2	52.70	0	0.00	53.30	2	2,023	0.10%
2023/07/03	0	0.00	25	53.09	52.90	-25	2,273	-1.10%
2023/06/30	0	0.00	2	52.25	52.70	-2	2,277	-0.09%
2023/06/29	8	51.93	11	52.10	52.10	-3	2,275	-0.13%
2023/06/28	3	52.23	4	52.03	52.00	-1	2,277	-0.04%
2023/06/27	2	52.20	15	51.80	51.70	-13	2,285	-0.57%
2023/06/26	2	52.30	28.1	52.37	52.10	-26.1	2,294	-1.14%
2023/06/21	12	53.12	6	53.23	53.00	6	2,318	0.26%
2023/06/20	8	54.04	22	54.21	54.10	-14	2,318	-0.60%
2023/06/19	15	55.72	12	55.75	55.00	3	2,347	0.13%
2023/06/16	16	56.13	18	55.53	55.20	-2	2,329	-0.09%
2023/06/15	1	56.30	9	56.69	56.70	-8	2,290	-0.35%
2023/06/14	66	56.82	8	56.03	55.70	58	2,262	2.56%
2023/06/13	37	60.08	8	59.91	58.90	29	2,143	1.35%
2023/06/12	30	59.36	48	59.12	60.50	-18	2,067	-0.87%
2023/06/09	48	57.51	23	56.21	58.00	25	1,891	1.32%
2023/06/08	20	56.21	24	55.54	55.50	-4	1,823	-0.22%
2023/06/07	2	53.40	1	53.80	54.10	1	1,748	0.06%
2023/06/06	0.1	53.17	17	53.30	53.00	-16.9	1,798	-0.94%
2023/06/05	22	55.59	16	55.39	54.80	6	1,781	0.34%
2023/06/02	0.2	52.73	1	52.80	53.20	-0.8	1,682	-0.05%
2023/06/01	1	52.10	0	0.00	52.30	1	1,679	0.06%
2023/05/31	5	52.50	8	52.24	52.20	-3	1,728	-0.17%
2023/05/29	4	51.33	7	51.57	51.60	-3	1,787	-0.17%
2023/05/26	1	49.80	0	0.00	49.70	1	1,810	0.06%
2023/05/25	5	50.10	0	0.00	50.10	5	1,852	0.27%
2023/05/24	0	0.00	4	50.20	50.60	-4	1,903	-0.21%
2023/05/23	3	50.10	3	50.00	50.10	0	1,930	0.00%
2023/05/22	2	49.30	13	49.28	49.55	-11	1,948	-0.56%
2023/05/19	0	0.00	11	48.94	48.85	-11	1,964	-0.56%
2023/05/18	4	48.50	1	48.50	48.55	3	1,966	0.15%
2023/05/17	2	47.90	1	47.95	48.25	1	1,968	0.05%
2023/05/15	2	46.20	3.7	46.09	46.30	-1.7	1,997	-0.08%
2023/05/11	1	46.25	1	46.25	46.25	0	2,033	0.00%
2023/05/09	1	46.85	0	0.00	46.75	1	2,077	0.05%
2023/05/08	1	47.95	0	0.00	47.65	1	2,147	0.05%
2023/05/05	0	0.00	1	48.65	48.60	-1	2,402	-0.04%
2023/05/04	1	48.15	1	48.15	48.25	0	2,455	0.00%
2023/05/03	4	47.94	0	0.00	48.05	4	2,480	0.16%
2023/05/02	2	48.35	0	0.00	48.40	2	2,551	0.08%
2023/04/28	7	47.91	0	0.00	47.80	7	2,613	0.27%
2023/04/27	1	47.15	0	0.00	47.10	1	2,613	0.04%
2023/04/26	1	47.45	0.1	46.93	47.35	0.9	2,619	0.04%
2023/04/25	1	46.77	0.1	47.60	46.90	1	2,640	0.04%
2023/04/24	4	49.15	0.1	49.30	48.95	3.9	2,679	0.15%
2023/04/21	1	49.65	1	49.75	49.40	0	2,741	0.00%
2023/04/20	6	51.03	33	51.46	50.60	-27	2,728	-0.99%
2023/04/19	2	52.15	0	0.00	52.00	2	2,717	0.07%
2023/04/18	2	52.60	4	53.05	52.50	-2	2,711	-0.07%
2023/04/17	3	53.33	12	52.94	53.40	-9	2,704	-0.33%
2023/04/14	1	52.90	1	52.90	52.90	0	2,691	0.00%
2023/04/13	2	52.95	16	53.28	52.70	-14	2,680	-0.52%
2023/04/12	0	0.00	1	53.90	54.30	-1	2,656	-0.04%
2023/04/11	0	0.00	1	53.80	53.90	-1	2,632	-0.04%
2023/04/10	3.2	53.12	14.5	53.04	53.50	-11.3	2,595	-0.43%
2023/04/07	72	54.82	15	53.77	53.70	57	2,553	2.23%
2023/04/06	49.2	54.63	44	55.29	55.50	5.2	2,363	0.22%
2023/03/31	4	51.40	3	51.23	51.10	1	2,106	0.05%
2023/03/30	0	0.00	2	50.35	50.00	-2	2,090	-0.10%
2023/03/29	0	0.00	11	50.42	49.60	-11	2,092	-0.53%
2023/03/28	1	50.50	2	50.40	50.30	-1	2,092	-0.05%
2023/03/27	17	52.57	17	51.63	51.50	0	2,086	0.00%
2023/03/24	13	52.38	1.1	52.70	52.80	12	2,077	0.58%
2023/03/23	1.1	51.80	0	0.00	51.60	1.1	2,039	0.05%
2023/03/22	18	51.90	2.1	52.15	51.40	16	2,023	0.79%
2023/03/21	1.2	51.31	12	51.47	51.30	-10.8	1,974	-0.55%
2023/03/20	0	50.70	0	0.00	51.00	0	1,963	0.00%
2023/03/17	2	50.90	0	0.00	50.20	2	1,968	0.10%
2023/03/16	1	51.00	0	0.00	49.95	1	1,972	0.05%
2023/03/15	0.1	50.70	4	51.25	50.80	-3.9	1,982	-0.20%
2023/03/14	0.1	49.20	0	0.00	49.75	0.1	1,988	0.01%
2023/03/13	7	49.06	5	49.00	49.60	2	2,048	0.10%
2023/03/10	6	50.67	3	50.17	49.95	3	2,116	0.14%
2023/03/09	3	52.73	2	52.15	51.90	1	2,129	0.05%
2023/03/08	1.5	51.57	0	0.00	51.40	1.5	2,075	0.07%
2023/03/07	7	51.63	13	51.71	51.60	-6	2,073	-0.29%
2023/03/06	2	51.70	11	51.72	51.50	-9	2,072	-0.43%
2023/03/03	14	52.19	0	0.00	51.80	14	2,096	0.67%
2023/03/02	8	52.03	15	52.32	52.20	-7	2,103	-0.33%
2023/03/01	0	0.00	1.1	50.89	50.90	-1.1	2,040	-0.05%
2023/02/24	10	50.66	18	50.79	50.60	-8	2,031	-0.39%
2023/02/23	24.1	51.12	2	51.45	50.90	22.1	2,000	1.11%
2023/02/22	9	50.72	6	51.22	51.10	3	1,986	0.15%
2023/02/21	1	50.80	13	50.62	50.80	-12	1,965	-0.61%
2023/02/20	4	49.99	2	50.13	50.00	2	1,978	0.10%
2023/02/17	5	49.00	0	0.00	49.55	5	1,987	0.25%
2023/02/16	2.1	48.57	9	48.59	49.00	-6.9	2,003	-0.34%
2023/02/15	2	47.70	0	0.00	47.85	2	2,055	0.10%
2023/02/14	8	48.33	0	0.00	47.90	8	2,081	0.38%
2023/02/13	0	0.00	1	48.00	47.80	-1	2,087	-0.05%
2023/02/10	3	47.70	4	47.31	47.25	-1	2,172	-0.05%
2023/02/09	0	0.00	1	48.60	48.50	-1	2,246	-0.04%
2023/02/08	2	49.35	2	49.18	49.35	0	2,289	0.00%
2023/02/07	1	48.85	4	48.96	49.05	-3	2,401	-0.12%
2023/02/06	26	49.64	9	49.52	49.05	17	2,405	0.71%
2023/02/03	54	51.41	42	51.23	50.90	12	2,381	0.50%
2023/02/02	2	48.98	7	49.29	49.35	-5	2,248	-0.22%
2023/02/01	8.3	48.40	1	47.90	48.30	7.3	2,614	0.28%
2023/01/31	10	47.81	2	47.40	47.75	8	2,694	0.30%
2023/01/30	3	46.87	5	48.67	48.35	-2	2,627	-0.08%
2023/01/17	3	45.62	0.3	45.70	45.50	2.7	2,574	0.10%
2023/01/16	0	0.00	5	46.05	46.00	-5	2,579	-0.19%
2023/01/13	2.4	45.97	9	45.65	46.35	-6.6	2,578	-0.26%
2023/01/12	15.2	46.16	21	45.70	45.80	-5.8	2,556	-0.23%
2023/01/11	10	45.74	7	46.04	46.35	3	2,495	0.12%
2023/01/10	0	0.00	2	43.95	43.85	-2	2,436	-0.08%
2023/01/06	4	43.34	0	0.00	43.55	4	2,471	0.16%
2023/01/04	2	42.53	1	42.55	42.55	1	2,493	0.04%
2023/01/03	0	0.00	3	41.80	42.00	-3	2,500	-0.12%
2022/12/30	2	41.20	4	41.25	41.30	-2	2,501	-0.08%
2022/12/28	1	41.40	0	0.00	41.40	1	2,532	0.04%
2022/12/27	0	0.00	5	42.71	42.75	-5	2,540	-0.20%
2022/12/22	5	42.20	2	42.10	41.65	3	2,577	0.12%
2022/12/21	3	41.65	2	41.55	41.30	1	2,598	0.04%
2022/12/20	1	42.00	3	43.28	41.45	-2	2,617	-0.08%
2022/12/19	1	43.00	0	0.00	43.00	1	2,642	0.04%
2022/12/14	3	45.00	0	0.00	45.05	3	2,672	0.11%
2022/12/13	2	44.38	1	44.65	44.15	1	2,675	0.04%
2022/12/12	1	44.40	1	44.40	44.40	0	2,683	0.00%
2022/12/07	1	45.60	0	0.00	45.60	1	2,700	0.04%
2022/12/06	0	0.00	9	48.13	47.10	-9	2,695	-0.33%
2022/12/05	31	49.41	19	49.09	48.85	12	2,677	0.45%
2022/12/02	12	48.41	9	48.68	48.65	3	2,632	0.11%
2022/12/01	5	47.12	3	47.13	47.10	2	2,565	0.08%
2022/11/30	0	0.00	1	45.90	45.90	-1	2,559	-0.04%
2022/11/28	2	44.93	1	45.40	45.40	1	2,592	0.04%
2022/11/25	3	45.80	2	46.13	45.65	1	2,618	0.04%
2022/11/24	3	46.03	5	46.66	46.80	-2	2,609	-0.08%
2022/11/22	1	44.70	1	44.70	44.10	0	2,592	0.00%
2022/11/21	0	0.00	2	45.05	44.90	-2	2,697	-0.07%
2022/11/17	7	45.66	4	45.99	46.00	3	2,710	0.11%
2022/11/16	2	45.73	3	46.05	46.30	-1	2,692	-0.04%
2022/11/15	0.1	45.15	2	45.15	45.45	-1.9	2,662	-0.07%
2022/11/14	2	44.75	0	0.00	45.10	2	2,648	0.08%
2022/11/11	7	45.31	11	44.77	44.50	-4	2,649	-0.15%
2022/11/10	8.2	44.07	4	43.78	43.90	4.2	2,603	0.16%
2022/11/09	0	0.00	3	43.55	43.70	-3	2,598	-0.12%
2022/11/08	6	44.83	9	43.81	43.20	-3	2,609	-0.11%
2022/11/07	7	44.97	7	45.07	44.35	0	2,593	0.00%
2022/11/04	0	0.00	4	43.40	43.20	-4	2,523	-0.16%
2022/11/03	22	44.03	30	43.84	43.85	-8	2,498	-0.32%
2022/11/02	7	42.60	5.1	42.43	42.65	1.9	2,393	0.08%
2022/11/01	5	42.97	9	42.57	42.50	-4	2,407	-0.17%
2022/10/31	3	42.50	3.1	42.62	42.60	-0.1	2,367	0.00%
2022/10/28	45.2	42.93	35	42.79	42.80	10.2	2,269	0.45%
2022/10/27	1	41.55	6	41.75	42.20	-5	1,869	-0.27%
2022/10/24	0	0.00	2	40.00	39.55	-2	1,846	-0.11%
2022/10/21	2	39.35	0	0.00	38.70	2	1,930	0.10%
2022/10/20	4	39.75	0	0.00	40.35	4	1,930	0.21%
2022/10/19	1	40.55	1	40.75	40.20	0	1,934	0.00%
2022/10/18	0	0.00	1	40.45	40.45	-1	1,931	-0.05%
2022/10/14	1	39.30	0	0.00	39.55	1	1,935	0.05%
2022/10/13	0	0.00	4	38.15	36.95	-4	1,943	-0.21%
2022/10/12	2	39.73	4	39.59	39.75	-2	1,925	-0.10%
2022/10/11	2	40.38	3	40.38	40.15	-1	1,930	-0.05%
2022/10/07	1	43.15	0	0.00	42.75	1	1,935	0.05%
2022/10/06	1	43.10	0	0.00	43.30	1	1,949	0.05%
2022/10/05	0	0.00	0	43.50	43.50	0	1,952	0.00%
2022/10/04	0	0.00	2	42.30	42.20	-2	1,964	-0.10%
2022/10/03	1	41.15	1	41.10	41.10	0	1,967	0.00%
2022/09/30	1	40.20	1	40.65	40.65	0	2,016	0.00%
2022/09/28	2	39.15	0	0.00	39.05	2	2,063	0.10%
2022/09/26	3	40.07	5	41.37	40.30	-2	2,115	-0.09%
2022/09/23	4	44.09	0	0.00	43.25	4	2,152	0.19%
2022/09/22	0	0.00	1	44.50	45.40	-1	2,166	-0.05%
2022/09/21	2	44.38	1	44.15	44.25	1	2,159	0.05%
2022/09/20	1	45.75	1	45.35	45.35	0	2,157	0.00%
2022/09/19	3	45.27	3	45.10	44.80	0	2,184	0.00%
2022/09/15	0.3	47.80	5	47.52	47.45	-4.8	2,238	-0.21%
2022/09/14	4	46.60	1	46.35	47.15	3	2,269	0.13%
2022/09/13	1	48.70	1	49.05	48.20	0	2,290	0.00%
2022/09/12	1	48.35	0	0.00	48.25	1	2,343	0.04%
2022/09/08	0	0.00	1.5	47.68	47.60	-1.5	2,386	-0.06%
2022/09/07	2	48.00	0	0.00	48.00	2	2,436	0.08%
2022/09/06	1	48.50	0	0.00	49.30	1	2,433	0.04%
2022/09/05	6	50.13	0	0.00	50.00	6	2,420	0.25%
2022/09/02	2.3	52.14	2	52.05	51.60	0.3	2,425	0.01%
2022/09/01	6	52.60	3	52.80	52.90	3	2,427	0.12%
2022/08/31	4	56.48	1	56.10	56.50	3	2,407	0.12%
2022/08/30	5	55.84	1	56.10	55.90	4	2,427	0.16%
2022/08/29	0	0.00	1	56.20	55.50	-1	2,471	-0.04%
2022/08/26	7	59.54	2.1	59.51	58.50	4.9	2,460	0.20%
2022/08/25	6	58.20	10	58.43	58.80	-4	2,383	-0.17%
2022/08/24	0.1	56.80	0	0.00	56.50	0.1	2,391	0.00%
2022/08/23	0.1	56.30	1	56.70	56.80	-0.9	2,449	-0.04%
2022/08/22	0	0.00	1	56.90	57.00	-1	2,479	-0.04%
2022/08/19	1	57.60	11	57.49	57.50	-10	2,481	-0.40%
2022/08/18	13	57.68	0	0.00	57.80	13	2,497	0.52%
2022/08/17	1.1	57.32	6	56.83	56.70	-4.9	2,480	-0.20%
2022/08/16	1.1	56.99	0	0.00	57.00	1.1	2,495	0.04%
2022/08/15	3	56.77	13.5	56.65	56.90	-10.4	2,493	-0.42%
2022/08/12	5.1	54.04	5	55.14	55.20	0.1	2,460	0.01%
2022/08/11	1	51.70	4	51.87	52.10	-3	2,407	-0.13%
2022/08/10	0	50.00	0.2	50.37	50.00	-0.2	2,467	-0.01%
2022/08/09	0	0.00	3	50.73	50.70	-3	2,493	-0.12%
2022/08/05	0	0.00	1	53.10	53.00	-1	2,481	-0.04%
2022/08/04	0	0.00	1	52.40	52.40	-1	2,500	-0.04%
2022/08/02	4	51.55	0	0.00	53.10	4	2,522	0.16%
2022/08/01	1	52.30	1.6	52.78	53.20	-0.6	2,527	-0.02%
2022/07/29	1.1	53.12	1	53.30	53.60	0.1	2,605	0.00%
2022/07/28	15	56.09	5	54.50	53.60	10	2,627	0.38%
2022/07/26	9	55.46	2	54.50	54.20	7	2,573	0.27%
2022/07/25	1	56.80	0	0.00	57.00	1	2,589	0.04%
2022/07/22	2	57.65	5	57.60	57.60	-3	2,632	-0.11%
2022/07/21	3	57.20	10	57.31	58.00	-7	2,707	-0.26%
2022/07/20	4	56.50	3	56.50	56.20	1	2,764	0.04%
2022/07/18	3	55.50	0	0.00	55.10	3	2,929	0.10%
2022/07/15	0	0.00	4	54.53	54.70	-4	2,962	-0.14%
2022/07/14	1	53.61	4	53.70	54.00	-3	2,960	-0.10%
2022/07/13	0	0.00	2.3	52.74	52.20	-2.3	2,953	-0.08%
2022/07/12	3	51.57	2	51.65	50.90	1	2,956	0.03%
2022/07/08	10	55.07	6	54.63	54.50	4	2,960	0.14%
2022/07/07	0	0.00	2	51.85	53.50	-2	2,942	-0.07%
2022/07/06	2	52.15	1	53.80	51.20	1	2,974	0.03%
2022/07/05	2.1	54.13	3	53.93	55.00	-0.9	2,985	-0.03%
2022/07/04	2.1	51.49	9	52.18	52.10	-6.9	2,953	-0.23%
2022/07/01	1	50.30	2	52.30	50.30	-1	2,943	-0.03%
2022/06/30	4	56.38	0	55.60	55.00	4	2,897	0.14%
2022/06/29	8	57.98	3	58.00	58.00	5	2,894	0.17%
2022/06/27	1	60.00	7	60.29	60.10	-6	2,975	-0.20%
2022/06/24	4	57.10	2	57.20	57.30	2	2,968	0.07%
2022/06/23	3	55.90	4	55.65	55.60	-1	2,997	-0.03%
2022/06/22	3	57.13	7	58.03	56.70	-4	3,031	-0.13%
2022/06/21	6	59.98	4	58.93	59.70	2	3,034	0.07%
2022/06/20	5	57.66	18	58.34	56.10	-13	3,119	-0.42%
2022/06/17	8	60.73	4	60.80	60.80	4	3,079	0.13%
2022/06/16	1	64.40	6	65.12	61.00	-5	3,067	-0.16%
2022/06/15	3	65.80	1	67.10	65.50	2	3,035	0.07%
2022/06/14	3	66.40	5.2	65.95	67.00	-2.2	3,088	-0.07%
2022/06/13	5	67.22	4	67.30	66.60	1	3,155	0.03%
2022/06/10	4	69.23	2	69.40	69.50	2	3,227	0.06%
2022/06/09	1	70.60	1	71.10	70.60	0	3,238	0.00%
2022/06/08	5	70.82	7	70.60	70.80	-2	3,239	-0.06%
2022/06/07	19	69.68	13	68.52	70.90	6	3,246	0.18%
2022/06/06	5	69.38	0	0.00	69.00	5	3,236	0.15%
2022/06/02	3	70.97	2	71.00	69.90	1	3,309	0.03%
2022/06/01	6.1	70.44	2	70.80	71.10	4.1	3,363	0.12%
2022/05/31	6	69.87	9	69.58	70.50	-3	3,453	-0.09%
2022/05/30	10	68.04	5	68.04	68.30	5	3,705	0.13%
2022/05/27	0	0.00	4	66.68	66.10	-4	3,715	-0.11%
2022/05/26	3	66.60	4	67.80	65.70	-1	3,732	-0.03%
2022/05/25	1	66.60	2	67.40	67.40	-1	3,750	-0.03%
2022/05/24	2.1	66.94	2	67.45	66.30	0.1	3,816	0.00%
2022/05/23	0.1	68.51	0	0.00	67.90	0.1	3,822	0.00%
2022/05/20	1	68.40	5	68.46	68.80	-4	3,913	-0.10%
2022/05/19	1	68.80	3	67.73	68.70	-2	4,022	-0.05%
2022/05/18	9	70.15	5	69.22	69.40	4	4,263	0.09%
2022/05/17	0	67.90	8.1	68.36	69.30	-8	4,911	-0.16%
2022/05/16	2	66.60	0	0.00	66.60	2	4,929	0.04%
2022/05/13	4	66.02	13	65.72	66.10	-9	4,975	-0.18%
2022/05/12	6.1	65.28	7	65.41	64.20	-0.9	5,026	-0.02%
2022/05/11	1.1	65.82	11	67.43	66.80	-9.9	5,077	-0.19%
2022/05/10	1	65.22	2.1	64.68	66.00	-1.1	5,178	-0.02%
2022/05/09	3	65.60	1.3	65.55	65.50	1.7	5,385	0.03%
2022/05/06	11	66.56	1	66.60	66.50	10	5,414	0.18%
2022/05/05	2.1	72.04	11	72.17	72.20	-8.9	5,389	-0.17%
2022/05/04	12	70.88	16	70.76	70.30	-4	5,422	-0.07%
2022/05/03	1	69.30	2	69.70	69.30	-1	5,468	-0.02%
2022/04/29	7.1	69.85	2	70.45	69.50	5.1	5,530	0.09%
2022/04/28	1.3	69.73	6	69.63	70.00	-4.7	5,553	-0.08%
2022/04/27	7.4	65.94	6	67.82	69.10	1.4	5,554	0.02%
2022/04/26	8.1	70.43	10	70.35	69.30	-1.9	5,488	-0.03%
2022/04/25	7.3	72.67	10	73.77	71.60	-2.7	5,471	-0.05%
2022/04/22	14	79.54	12	78.65	78.60	2	5,441	0.04%
2022/04/21	3	75.53	11	75.95	78.00	-8	5,437	-0.15%
2022/04/20	4	76.20	1	76.10	76.10	3	5,440	0.06%
2022/04/19	3	75.77	5	77.20	75.50	-2	5,486	-0.04%
2022/04/18	2	76.45	2	77.65	76.00	0	5,539	0.00%
2022/04/15	1	78.18	2	77.55	77.10	-1	5,594	-0.02%
2022/04/14	1.2	79.58	1	80.20	79.50	0.2	5,673	0.00%
2022/04/13	0	0.00	7	79.44	80.30	-7	5,731	-0.12%
2022/04/12	3.2	77.79	4	77.90	77.80	-0.8	5,812	-0.01%
2022/04/11	7.2	79.83	2	79.00	79.00	5.2	5,791	0.09%
2022/04/08	0.1	83.10	1	82.70	82.50	-1	5,830	-0.02%
2022/04/07	3	82.54	0	0.00	82.00	3	5,864	0.05%
2022/04/06	1	84.11	1	84.00	84.00	0	5,933	0.00%
2022/04/01	5	84.92	0	0.00	85.30	5	6,157	0.08%
2022/03/31	9.2	86.62	1	86.80	86.20	8.2	6,275	0.13%
2022/03/30	5	88.70	7	88.39	87.60	-2	6,313	-0.03%
2022/03/29	1	86.80	2	87.20	86.80	-1	6,448	-0.02%
2022/03/28	9	86.27	2	86.20	86.20	7	6,720	0.10%
2022/03/25	12.1	89.90	10	90.42	88.60	2.1	7,237	0.03%
2022/03/24	8	89.40	9	89.53	90.00	-1	7,357	-0.01%
2022/03/23	5	90.14	14.1	90.28	90.00	-9.1	7,554	-0.12%
2022/03/22	12.1	87.86	2	88.00	88.20	10.1	7,904	0.13%
2022/03/21	12	87.52	14	87.59	88.00	-2	8,016	-0.02%
2022/03/18	3	86.97	7	87.31	87.40	-4	8,095	-0.05%
2022/03/17	6	85.62	10	85.46	87.20	-4	8,217	-0.05%
2022/03/16	7.1	82.78	21	83.56	82.90	-14	8,309	-0.17%
2022/03/15	8	85.43	0	0.00	84.50	8	8,323	0.10%
2022/03/14	6	88.97	1.2	88.86	88.20	4.8	8,386	0.06%
2022/03/11	0	0.00	1.6	88.44	88.80	-1.6	8,645	-0.02%
2022/03/10	2	88.60	4	88.90	88.20	-2	8,899	-0.02%
2022/03/09	9	86.43	9	86.59	86.70	0	9,189	0.00%
2022/03/08	17.1	85.69	22.3	86.40	85.00	-5.2	9,589	-0.05%
2022/03/07	12	89.20	5	88.88	88.50	7	10,289	0.07%
2022/03/04	11	93.74	7	93.09	92.50	4	10,484	0.04%
2022/03/03	16.3	94.39	32.1	94.66	94.20	-15.7	10,673	-0.15%
2022/03/02	8	89.46	14	90.16	91.00	-6	10,618	-0.06%
2022/03/01	4	90.25	12	90.14	90.50	-8	10,812	-0.07%
2022/02/25	11.3	88.69	9.2	89.04	88.60	2.2	11,052	0.02%
2022/02/24	17.8	88.37	15	89.26	87.10	2.8	11,264	0.02%
2022/02/23	3	90.90	3	90.77	91.20	0	11,617	0.00%
2022/02/22	18.8	89.73	40	90.73	89.60	-21.2	11,952	-0.18%
2022/02/21	41.2	93.48	0	0.00	93.00	41.2	12,207	0.34%
2022/02/18	18	94.25	20	94.67	95.40	-2	12,829	-0.02%
2022/02/17	89	95.92	113.3	96.26	93.00	-24.3	13,341	-0.18%	大賣/
2022/02/16	10	91.28	9	91.42	91.40	1	14,010	0.01%
2022/02/15	5	90.38	10	91.19	89.40	-5	15,010	-0.03%
2022/02/14	15	91.09	22.1	90.62	90.30	-7.1	16,674	-0.04%
2022/02/11	12	92.81	24	93.06	93.10	-12	16,750	-0.07%
2022/02/10	50.1	93.15	30.1	92.89	92.60	20	16,916	0.12%
2022/02/09	35	92.72	27	92.68	93.10	8	16,994	0.05%
2022/02/08	7.1	88.30	10	88.24	88.30	-3	16,838	-0.02%
2022/02/07	19	86.80	0	0.00	88.00	19	16,890	0.11%
2022/01/26	19.4	86.04	27.8	85.67	87.00	-8.5	16,989	-0.05%
2022/01/25	12	84.79	6.1	84.91	84.10	5.9	17,509	0.03%
2022/01/24	9	81.49	13	82.42	84.00	-4	17,967	-0.02%
2022/01/21	13	86.06	11	85.84	83.90	2	18,058	0.01%
2022/01/20	2	87.05	1.1	87.56	88.00	0.9	18,192	0.00%
2022/01/19	10.1	86.47	7	87.04	86.60	3.1	18,316	0.02%
2022/01/18	12	88.05	1	88.80	87.70	11	18,600	0.06%
2022/01/17	4	85.12	8	86.00	87.30	-4	18,746	-0.02%
2022/01/14	29.1	84.85	27	84.22	84.40	2.1	19,141	0.01%
2022/01/13	5	87.08	9	87.19	87.10	-4	19,434	-0.02%
2022/01/12	9.1	88.37	16	87.87	88.10	-6.9	19,695	-0.03%
2022/01/11	9	89.06	10	89.30	88.70	-1	19,849	0.00%
2022/01/10	10	90.03	9	90.93	91.50	1	19,979	0.01%
2022/01/07	25	91.71	10.2	90.75	90.60	14.8	20,091	0.07%
2022/01/06	13	92.92	15	93.97	94.40	-2	20,176	-0.01%
2022/01/05	13.2	93.67	8.1	94.33	93.00	5.1	20,334	0.02%
2022/01/04	13	95.52	40	95.58	95.60	-27	20,350	-0.13%
2022/01/03	20	96.96	17.2	96.67	95.70	2.8	20,600	0.01%
2021/12/30	1	96.30	8	96.49	96.60	-7	20,769	-0.03%
2021/12/29	11	96.82	13.2	97.09	97.10	-2.2	21,060	-0.01%
2021/12/28	33	98.84	87.1	99.12	97.10	-54.1	21,406	-0.25%
2021/12/27	17	97.66	25.2	97.60	97.60	-8.2	21,659	-0.04%
2021/12/24	24	95.70	5	96.00	95.40	19	22,324	0.09%
2021/12/23	26.3	96.92	30.9	96.72	96.00	-4.6	23,656	-0.02%
2021/12/22	236	101.29	244.5	98.27	97.60	-8.5	24,269	-0.04%	大買/大賣/
2021/12/21	97	99.85	113.2	100.01	99.00	-16.2	24,683	-0.07%	大賣/
2021/12/20	45	96.38	25.1	96.99	97.00	20	25,111	0.08%
2021/12/17	76	96.38	28.1	96.22	96.60	48	25,525	0.19%
2021/12/16	63.2	95.38	96.3	96.03	96.30	-33.1	25,423	-0.13%
2021/12/15	8.4	90.57	23	90.35	91.80	-14.6	25,084	-0.06%
2021/12/14	35	88.34	24	88.74	88.50	11	25,064	0.04%
2021/12/13	20	90.99	18.5	91.44	90.10	1.5	25,202	0.01%
2021/12/10	36.4	91.75	22	91.55	90.90	14.4	25,130	0.06%
2021/12/09	19.2	94.79	10	95.07	94.00	9.2	25,112	0.04%
2021/12/08	26.2	95.83	85	95.45	94.70	-58.8	25,205	-0.23%
2021/12/07	34	96.94	53.1	98.23	95.00	-19.1	25,414	-0.08%
2021/12/06	48	99.43	12.2	100.26	99.30	35.9	25,366	0.14%
2021/12/03	22	98.62	44	99.11	99.00	-22	25,346	-0.09%
2021/12/02	95.2	96.72	552.3	98.11	96.00	-457.1	25,448	-1.80%	大賣/鉅額交易
2021/12/01	566.7	100.71	72	99.01	100.50	494.6	25,916	1.91%	大買/鉅額交易
2021/11/30	27.2	94.89	20	94.82	92.80	7.2	26,270	0.03%
2021/11/29	58.1	90.66	64	91.54	92.20	-5.9	26,552	-0.02%
2021/11/26	59	96.56	41	95.42	94.60	18	26,435	0.07%
2021/11/25	33.3	97.84	29	97.78	95.70	4.3	26,282	0.02%
2021/11/24	62	98.01	48	99.61	99.50	14	26,132	0.05%
2021/11/23	45.1	100.69	22	100.83	98.90	23.1	25,964	0.09%
2021/11/22	86.3	104.00	30.5	102.37	101.00	55.8	25,807	0.22%
2021/11/19	34.2	104.40	22.2	104.81	106.50	12	25,464	0.05%
2021/11/18	34.3	103.74	64	104.67	104.00	-29.7	25,166	-0.12%
2021/11/17	94.1	110.74	88	109.11	108.50	6.1	24,873	0.02%
2021/11/16	74	107.83	98.6	108.13	110.00	-24.6	24,203	-0.10%
2021/11/15	205.2	106.79	277.6	106.37	108.00	-72.4	23,487	-0.31%	大買/大賣/
2021/11/12	213.3	100.56	238.3	101.40	102.50	-25	22,181	-0.11%	大買/大賣/
2021/11/11	141.1	90.88	239.9	90.75	93.40	-98.8	21,178	-0.47%	大買/大賣/
2021/11/10	52	84.94	11	84.93	85.00	41	19,506	0.21%
2021/11/09	19	84.77	37	84.68	84.50	-18	19,431	-0.09%
2021/11/08	20	82.02	44	82.40	82.50	-24	19,253	-0.12%
2021/11/05	17	80.17	11	80.15	80.90	6	19,187	0.03%
2021/11/04	13	80.48	17	80.45	80.50	-4	19,178	-0.02%
2021/11/03	83	81.62	29	81.27	80.90	54	19,157	0.28%
2021/11/02	123.2	84.06	116.1	84.50	80.10	7.1	19,153	0.04%	大買/大賣/
2021/11/01	108	86.98	115.3	87.62	89.00	-7.3	18,596	-0.04%	大買/大賣/
2021/10/29	31.2	82.26	16	81.93	81.10	15.2	18,170	0.08%
2021/10/28	16	82.49	32	82.63	82.50	-16	18,092	-0.09%
2021/10/27	9	79.99	19	80.76	81.80	-10	17,980	-0.06%
2021/10/26	49.3	80.29	57	79.82	78.20	-7.7	17,928	-0.04%
2021/10/25	59.1	83.68	55	83.40	82.90	4.1	17,804	0.02%
2021/10/22	75.1	82.97	91	83.69	84.20	-15.9	17,909	-0.09%
2021/10/21	36.5	81.84	37	82.00	82.50	-0.5	17,779	0.00%
2021/10/20	51	78.90	62.1	78.90	79.90	-11.1	17,541	-0.06%
2021/10/19	36	74.09	52	73.46	75.90	-16	17,696	-0.09%
2021/10/18	18.5	71.64	33	72.49	73.10	-14.5	18,107	-0.08%
2021/10/15	90	73.69	75	73.35	73.40	15	18,097	0.08%
2021/10/14	31	72.35	33.1	72.24	72.20	-2.1	18,120	-0.01%
2021/10/13	43.2	76.09	52.2	75.97	72.50	-9	18,117	-0.05%
2021/10/12	57	78.71	60	78.85	77.90	-3	18,058	-0.02%
2021/10/08	93.1	80.49	59	81.06	80.30	34.1	18,088	0.19%
2021/10/07	80	79.99	139	80.04	80.90	-59	18,114	-0.33%	大賣/
2021/10/06	114.1	79.71	96.1	80.02	77.70	18	18,625	0.10%	大買/
2021/10/05	63.1	79.53	34	79.31	81.40	29.1	19,044	0.15%
2021/10/04	96	82.17	188.8	81.14	77.90	-92.8	18,855	-0.49%	大賣/
2021/10/01	121	83.77	121	83.87	83.70	0	18,721	0.00%	大買/大賣/
2021/09/30	243	89.42	331.5	91.07	85.90	-88.5	18,543	-0.48%	大買/大賣/
2021/09/29	161.5	88.82	105	88.78	90.50	56.5	17,435	0.32%	大買/大賣/
2021/09/28	127.2	87.65	167	87.73	89.80	-39.9	17,263	-0.23%	大買/大賣/
2021/09/27	294	88.25	567.1	87.66	86.70	-273.1	17,372	-1.57%	大買/大賣/鉅額交易
2021/09/24	498.1	85.59	99.1	84.18	86.00	399	16,747	2.38%	大買/鉅額交易
2021/09/23	17.1	79.64	16.1	79.70	79.10	1	16,243	0.01%
2021/09/22	14.1	79.78	17	80.15	79.20	-2.9	16,431	-0.02%
2021/09/17	11.1	79.45	9	79.53	80.50	2.1	16,461	0.01%
2021/09/16	34	79.53	39	79.94	79.90	-5	16,462	-0.03%
2021/09/15	24.1	77.46	18.3	77.31	77.10	5.8	16,364	0.04%
2021/09/14	20.4	79.31	24.6	78.91	78.90	-4.2	16,563	-0.03%
2021/09/13	26.2	80.06	13.3	80.95	79.20	12.9	16,583	0.08%
2021/09/10	42	79.57	51	78.87	82.30	-9	16,488	-0.05%
2021/09/09	40	76.68	53	77.90	78.80	-13	16,198	-0.08%
2021/09/08	25	76.35	27	76.35	75.40	-2	16,062	-0.01%
2021/09/07	93.4	78.49	81	80.37	76.80	12.4	15,970	0.08%
2021/09/06	200	86.86	150.7	85.29	85.30	49.3	15,660	0.31%	大買/大賣/
2021/09/03	207.1	85.12	238.1	85.29	86.30	-31	14,906	-0.21%	大買/大賣/
2021/09/02	193.6	80.32	90.5	80.21	80.90	103.2	13,965	0.74%	大買/鉅額交易
2021/09/01	8.2	76.78	14	75.59	76.80	-5.8	13,801	-0.04%
2021/08/31	13	72.08	11	72.77	72.30	2	13,761	0.01%
2021/08/30	2	73.70	4	75.70	73.00	-2	14,222	-0.01%
2021/08/27	12.4	75.05	4	74.75	75.10	8.4	14,787	0.06%
2021/08/26	5	75.06	2	74.95	74.90	3	14,874	0.02%
2021/08/25	7	74.41	16	74.32	74.10	-9	15,033	-0.06%
2021/08/24	3	72.53	14	72.35	72.30	-11	15,316	-0.07%
2021/08/23	3	73.60	9	72.37	74.00	-6	15,767	-0.04%
2021/08/20	2	69.75	10.1	69.78	70.10	-8.1	16,231	-0.05%
2021/08/19	16	70.54	25	70.79	68.10	-9	16,345	-0.06%
2021/08/18	3	68.57	7.8	68.45	71.20	-4.8	16,518	-0.03%
2021/08/17	18	69.36	13.2	68.04	66.80	4.9	17,000	0.03%
2021/08/16	5	70.04	17	69.70	70.20	-12	17,306	-0.07%
2021/08/13	21.1	71.67	70	72.08	70.70	-48.9	17,520	-0.28%
2021/08/12	6.1	73.89	1	73.70	74.80	5.1	17,616	0.03%
2021/08/11	9.1	72.32	17	73.56	71.70	-7.9	17,905	-0.04%
2021/08/10	5	76.56	8	76.51	76.00	-3	18,084	-0.02%
2021/08/09	20.2	78.48	13	78.78	77.10	7.2	18,354	0.04%
2021/08/06	15	81.13	19.2	81.34	80.20	-4.2	18,642	-0.02%
2021/08/05	1	80.00	6	79.73	79.40	-5	19,042	-0.03%
2021/08/04	23	79.95	18.1	80.30	79.40	5	20,152	0.02%
2021/08/03	14.2	78.54	17	78.51	79.80	-2.8	20,330	-0.01%
2021/08/02	6.1	77.25	13	77.68	77.20	-6.9	20,587	-0.03%
2021/07/30	16.2	78.87	12	78.77	77.60	4.2	20,805	0.02%
2021/07/29	21.1	78.08	28	77.84	78.60	-7	21,123	-0.03%
2021/07/28	49.7	79.17	71.3	79.38	78.20	-21.6	21,224	-0.10%
2021/07/27	28	87.40	48	87.85	85.70	-20	21,315	-0.09%
2021/07/26	13.3	86.18	18	86.27	86.30	-4.7	21,323	-0.02%
2021/07/23	96.2	88.04	43.1	87.16	84.10	53.1	21,540	0.25%
2021/07/22	84.3	87.64	118	88.41	91.00	-33.7	21,510	-0.16%	大賣/
2021/07/21	29.1	84.59	33	83.78	83.20	-3.9	21,221	-0.02%
2021/07/20	37.1	83.98	59	84.00	81.80	-22	21,670	-0.10%
2021/07/19	37.1	84.43	25.1	84.81	85.30	12.1	21,935	0.05%
2021/07/16	24.1	83.96	15	83.98	83.50	9.1	22,258	0.04%
2021/07/15	56	82.43	77.3	83.01	83.70	-21.3	22,625	-0.09%
2021/07/14	67.3	83.66	92.1	82.26	81.90	-24.8	23,126	-0.11%
2021/07/13	156.1	90.09	173	89.55	84.50	-16.9	23,408	-0.07%	大買/大賣/
2021/07/12	186	89.55	198	87.69	88.90	-12	23,504	-0.05%	大買/大賣/
2021/07/09	66	83.75	32	83.58	84.10	34	23,282	0.15%
2021/07/08	178	84.34	92	84.73	83.50	86	23,986	0.36%	大買/
2021/07/07	82	83.92	78	83.92	83.10	4	24,188	0.02%
2021/07/06	83	81.66	90.1	82.41	80.50	-7.1	23,819	-0.03%
2021/07/05	99.3	83.09	125	82.48	80.90	-25.7	23,835	-0.11%	大賣/
2021/07/02	257.3	79.36	136.1	79.95	81.40	121.2	23,587	0.51%	大買/大賣/鉅額交易
2021/07/01	65	75.35	75.7	75.71	77.00	-10.7	23,334	-0.05%
2021/06/30	14.2	73.49	18	73.38	74.00	-3.8	23,598	-0.02%
2021/06/29	38	75.18	22.1	74.16	73.20	15.9	23,772	0.07%
2021/06/28	7	73.73	37	74.28	74.50	-30	24,086	-0.12%
2021/06/25	9	72.82	16	72.97	72.60	-7	24,213	-0.03%
2021/06/24	12	72.94	18	73.01	73.00	-6	24,200	-0.02%
2021/06/23	17	72.61	59	71.98	74.30	-42	24,611	-0.17%
2021/06/22	51	69.23	47	69.60	68.50	4	24,500	0.02%
2021/06/21	3	70.50	17.1	70.39	70.00	-14.1	24,451	-0.06%
2021/06/18	13.2	72.82	18	72.59	72.40	-4.8	24,673	-0.02%
2021/06/17	10	72.15	15.1	72.12	73.00	-5.1	24,692	-0.02%
2021/06/16	12	73.25	2	74.90	72.30	10	24,764	0.04%
2021/06/15	16	73.67	31	73.50	74.10	-15	25,315	-0.06%
2021/06/11	44	72.90	34	73.34	72.10	10	25,706	0.04%
2021/06/10	35	73.12	50	72.73	71.90	-15	25,626	-0.06%
2021/06/09	54	72.71	49	72.68	72.50	5	25,494	0.02%
2021/06/08	9	74.89	49	75.16	74.00	-40	25,161	-0.16%
2021/06/07	82	76.88	66	76.97	74.90	16	25,031	0.06%
2021/06/04	136	76.77	66	75.55	76.00	70	24,476	0.29%	大買/
2021/06/03	8	72.66	13	72.98	72.90	-5	23,850	-0.02%
2021/06/02	25	71.70	67	72.00	72.00	-42	23,682	-0.18%
2021/06/01	58	73.05	111	73.64	73.20	-53	23,441	-0.23%	大賣/
2021/05/31	247.1	72.24	157.5	73.32	71.70	89.6	23,089	0.39%	大買/大賣/
2021/05/28	125	67.11	87.5	67.70	69.20	37.5	22,597	0.17%	大買/
2021/05/27	33	63.06	70	63.26	63.10	-37	22,127	-0.17%
2021/05/26	20	63.63	111	63.28	62.90	-91	21,987	-0.41%	大賣/
2021/05/25	216.5	64.98	347	63.85	64.30	-130.5	21,819	-0.60%	大買/大賣/鉅額交易
2021/05/24	48	60.07	131	61.07	61.20	-83	21,389	-0.39%	大賣/
2021/05/21	50	58.70	32	58.86	59.50	18	21,098	0.09%
2021/05/20	17.1	57.07	19	57.74	55.80	-2	20,947	-0.01%
2021/05/19	121.4	57.56	94	57.61	58.30	27.4	20,866	0.13%	大買/
2021/05/18	29	57.17	57	57.90	58.50	-28	20,628	-0.14%
2021/05/17	33	54.03	50	53.08	53.20	-17	20,444	-0.08%
2021/05/14	39	57.55	76.2	58.29	56.00	-37.2	20,130	-0.18%
2021/05/13	140	59.32	67	59.95	57.90	73	19,779	0.37%	大買/
2021/05/12	2,941.7	67.20	2,474.1	67.23	63.90	467.6	19,252	2.43%	大買/大賣/鉅額交易
2021/05/11	54	62.21	73	62.48	61.50	-19	18,179	-0.10%
2021/05/10	88.5	68.62	40	67.70	66.10	48.5	17,957	0.27%
2021/05/07	85	72.92	48.1	73.31	71.70	36.9	17,679	0.21%
2021/05/06	48	69.82	80	70.71	70.20	-32	17,444	-0.18%
2021/05/05	38	77.21	35	76.54	73.90	3	17,078	0.02%
2021/05/04	37	79.30	60.6	78.53	77.80	-23.6	16,994	-0.14%
2021/05/03	62	82.47	45	82.11	81.30	17	16,717	0.10%
2021/04/29	55	85.23	67	84.57	82.30	-12	16,587	-0.07%
2021/04/28	127	88.24	69.2	88.77	86.30	57.8	16,669	0.35%	大買/
2021/04/27	81.3	87.81	83	87.43	86.20	-1.7	16,629	-0.01%
2021/04/26	337.3	89.68	3,306	88.96	88.40	-2,968.8	16,739	-17.74%	大買/大賣/鉅額交易
2021/04/23	3,082	83.66	68	81.67	83.80	3,014	17,227	17.50%	大買/鉅額交易
2021/04/22	65	81.19	116.1	80.38	76.20	-51.1	17,848	-0.29%	大賣/
2021/04/21	73.5	83.49	42	83.44	82.40	31.5	17,572	0.18%
2021/04/20	61.1	81.17	86.5	81.11	82.10	-25.4	17,159	-0.15%
2021/04/19	57	77.74	65	76.87	77.00	-8	16,646	-0.05%
2021/04/16	106	74.48	115.6	75.60	76.70	-9.6	16,167	-0.06%	大買/大賣/
2021/04/15	62	67.83	49.1	68.52	70.90	12.9	15,460	0.08%
2021/04/14	109.1	66.18	99	65.98	68.20	10.1	15,145	0.07%	大買/
2021/04/13	96	66.43	116.7	65.35	64.10	-20.7	14,454	-0.14%	大賣/
2021/04/12	18	63.70	28	62.61	62.70	-10	14,028	-0.07%
2021/04/09	62	64.15	33.8	64.29	63.50	28.2	14,027	0.20%
2021/04/08	39	65.12	65.8	64.86	65.10	-26.8	14,040	-0.19%
2021/04/07	118	64.04	323	63.82	64.70	-205	14,381	-1.43%	大買/大賣/鉅額交易
2021/04/06	213.3	61.39	169	61.07	61.80	44.3	14,284	0.31%	大買/大賣/
2021/04/01	66	56.86	58	56.89	57.30	8	13,930	0.06%
2021/03/31	60	56.92	55	56.85	55.10	5	13,870	0.04%
2021/03/30	47	54.03	26	54.00	54.60	21	13,563	0.15%
2021/03/29	7	52.40	29	52.58	52.00	-22	13,527	-0.16%
2021/03/26	34	54.78	26	53.99	52.30	8	13,914	0.06%
2021/03/25	15	52.06	31	51.45	52.00	-16	13,788	-0.12%
2021/03/24	2	50.70	25	51.44	50.90	-23	14,839	-0.15%
2021/03/23	39	52.53	11	51.97	51.00	28	14,826	0.19%
2021/03/22	13	50.48	37.4	50.50	50.90	-24.4	14,644	-0.17%
2021/03/19	13	50.98	58	51.23	50.80	-45	15,085	-0.30%
2021/03/18	192.3	52.09	47	52.46	52.30	145.3	15,923	0.91%	大買/鉅額交易
2021/03/17	38.3	49.91	24	50.49	49.85	14.3	16,206	0.09%
2021/03/16	5	47.42	2	47.00	46.80	3	16,394	0.02%
2021/03/15	21	47.67	8	47.63	47.50	13	16,561	0.08%
2021/03/12	15	46.83	0	0.00	47.00	15	16,575	0.09%
2021/03/11	0	0.00	6	45.46	46.05	-6	16,700	-0.04%
2021/03/10	0.3	44.50	0	0.00	44.20	0.3	16,805	0.00%
2021/03/05	0	0.00	1	45.85	45.40	-1	17,262	-0.01%
2021/03/02	2	47.50	8	46.58	46.05	-6	17,440	-0.03%
2021/02/25	6	47.85	4	47.65	47.20	2	17,460	0.01%
2021/02/24	6	48.48	0	0.00	47.75	6	17,475	0.03%
2021/02/23	2	47.73	10	47.53	47.75	-8	17,378	-0.05%
2021/02/22	16	47.93	142	47.47	48.00	-126	17,333	-0.73%	大賣/鉅額交易
2021/02/19	0	0.00	41	46.33	46.65	-41	17,273	-0.24%
2021/02/18	10	45.99	2	46.00	46.05	8	17,211	0.05%
2021/02/17	176	45.60	10	45.35	46.25	166	17,159	0.97%	大買/鉅額交易
2021/02/03	1	43.60	15	43.62	43.20	-14	17,112	-0.08%
2021/02/01	1	43.40	2	42.63	42.95	-1	17,106	-0.01%
2021/01/29	6	44.03	4	44.20	43.00	2	17,099	0.01%
2021/01/28	1	44.10	2	43.85	43.80	-1	17,040	-0.01%
2021/01/27	6	44.91	0	0.00	44.35	6	16,993	0.04%
2021/01/26	8	44.96	9	45.34	44.50	-1	16,929	-0.01%
2021/01/25	4	43.85	3	43.91	43.95	1	16,741	0.01%
2021/01/22	36	44.83	31	44.44	45.30	5	16,624	0.03%
2021/01/21	52	45.24	39	45.66	44.45	13	16,435	0.08%
2021/01/20	39	49.22	27	50.37	47.70	12	15,990	0.08%
2021/01/19	18	53.62	13	53.43	52.50	5	15,607	0.03%
2021/01/18	41	53.99	47	53.82	55.00	-6	15,188	-0.04%
2021/01/15	5,907	53.96	5,912	54.06	54.10	-5	14,131	-0.04%	大買/大賣/
2021/01/14	26	49.74	133	49.03	49.20	-107	13,079	-0.82%	大賣/鉅額交易
2021/01/13	7	48.86	7	48.79	48.75	0	12,864	0.00%
2021/01/12	12	47.66	0	0.00	46.90	12	12,755	0.09%
2021/01/11	5	49.22	18	49.22	48.75	-13	12,641	-0.10%
2021/01/08	16	49.24	17	48.72	49.10	-1	12,627	-0.01%
2021/01/07	17	48.97	6	48.73	48.80	11	12,813	0.09%
2021/01/06	11	48.72	10.1	48.39	47.85	1	12,819	0.01%
2021/01/05	2	47.83	12	47.13	47.35	-10	12,592	-0.08%
2021/01/04	13	48.61	6	48.25	48.30	7	12,479	0.06%
2020/12/31	50	50.49	21	50.38	49.65	29	12,232	0.24%
2020/12/30	30	51.64	20	51.85	49.85	10	11,904	0.08%
2020/12/29	22	49.81	30	49.80	49.15	-8	11,189	-0.07%
2020/12/28	11	49.07	18	48.33	48.30	-7	10,722	-0.07%
2020/12/25	19.2	48.36	14.1	48.40	47.80	5.1	10,433	0.05%
2020/12/24	23	48.63	29.3	48.17	47.50	-6.3	10,220	-0.06%
2020/12/23	13	47.15	13	47.62	47.85	0	9,907	0.00%
2020/12/22	58	48.76	29	48.83	45.95	29	9,684	0.30%
2020/12/21	14.4	49.11	31.6	49.09	48.05	-17.2	9,233	-0.19%
2020/12/18	163	51.11	84	51.34	51.30	79	8,837	0.89%	大買/
2020/12/17	7	49.80	7	49.80	49.80	0	7,635	0.00%
2020/12/16	6	45.30	6	45.30	45.30	0	7,550	0.00%
2020/12/15	14	43.33	26.5	43.15	41.20	-12.5	7,435	-0.17%
2020/12/14	83.5	45.97	61	45.70	44.85	22.5	6,960	0.32%
2020/12/11	58.5	44.02	55	43.84	45.65	3.5	5,975	0.06%
2020/12/10	58.5	40.72	24	40.43	41.50	34.5	5,008	0.69%
2020/12/09	3	39.53	8.6	38.89	40.05	-5.6	4,322	-0.13%
2020/12/08	7	36.74	10	36.80	36.45	-3	4,100	-0.07%
2020/12/07	13	36.71	15	36.21	36.60	-2	4,030	-0.05%
2020/12/04	11	36.18	15	36.71	37.10	-4	3,855	-0.10%
2020/12/03	92	36.17	95.3	36.48	36.70	-3.3	3,772	-0.09%
2020/12/02	11	34.41	5	34.62	34.60	6	3,805	0.16%
2020/12/01	10	33.69	14.2	33.92	33.80	-4.2	3,678	-0.11%
2020/11/27	2	33.10	0	0.00	33.10	2	3,666	0.05%
2020/11/26	5	34.20	12	33.68	33.50	-7	3,655	-0.19%
2020/11/25	10	32.65	2	32.70	33.50	8	3,482	0.23%
2020/11/24	0	0.00	1	33.65	32.70	-1	3,412	-0.03%
2020/11/23	2	33.65	5	33.54	33.60	-3	3,392	-0.09%
2020/11/20	9	33.33	0	0.00	32.95	9	3,325	0.27%
2020/11/19	0	0.00	3	33.20	32.95	-3	3,350	-0.09%
2020/11/18	4	32.98	7	32.76	32.80	-3	3,348	-0.09%
2020/11/17	1	32.15	16	32.42	32.00	-15	3,323	-0.45%
2020/11/16	15	32.09	2	32.18	32.20	13	3,362	0.39%
2020/11/13	3	32.20	1	32.45	32.40	2	3,341	0.06%
2020/11/12	0	0.00	0.8	31.90	31.75	-0.8	3,258	-0.02%
2020/11/10	9	31.71	1	31.65	31.45	8	3,214	0.25%
2020/11/06	2	30.75	0	0.00	30.40	2	3,099	0.06%
2020/10/30	0	0.00	3	30.65	30.65	-3	3,311	-0.09%
2020/10/29	0	0.00	1	30.65	30.65	-1	3,321	-0.03%
2020/10/26	0	0.00	1	32.05	31.55	-1	3,405	-0.03%
2020/10/23	9	32.38	5	32.20	32.05	4	3,409	0.12%
2020/10/22	5	31.64	2	31.70	32.00	3	3,379	0.09%
2020/10/21	0	0.00	6	31.89	31.90	-6	3,366	-0.18%
2020/10/20	3	31.95	3	31.80	31.80	0	3,416	0.00%
2020/10/19	0	0.00	1	32.15	32.25	-1	3,462	-0.03%
2020/10/16	1	33.25	2	32.70	32.05	-1	3,447	-0.03%
2020/10/15	47	34.05	52	33.38	33.45	-5	3,365	-0.15%
2020/10/14	7	32.37	11	32.35	34.00	-4	3,042	-0.13%
2020/10/13	14	30.96	7	31.29	31.15	7	2,893	0.24%
2020/10/12	5	30.94	7	30.92	30.90	-2	2,877	-0.07%
2020/10/07	10	30.75	0	0.00	30.75	10	3,062	0.33%
2020/10/05	0	0.00	1	30.00	29.90	-1	3,411	-0.03%
2020/09/30	0	0.00	0.8	30.00	30.05	-0.8	3,806	-0.02%
2020/09/29	1	30.30	0	0.00	29.85	1	3,912	0.03%
2020/09/25	0	0.00	11	28.92	29.15	-11	4,050	-0.27%
2020/09/24	0	0.00	2	30.80	30.35	-2	4,102	-0.05%
2020/09/23	1	31.70	3	31.80	31.60	-2	4,077	-0.05%
2020/09/18	1	31.35	1	31.50	31.35	0	4,157	0.00%
2020/09/16	0	0.00	1	31.00	31.20	-1	4,222	-0.02%
2020/09/14	1	30.60	0	0.00	30.90	1	4,228	0.02%
2020/09/11	1	29.80	1	29.90	29.80	0	4,237	0.00%
2020/09/10	1	30.60	2	30.35	30.20	-1	4,249	-0.02%
2020/09/09	0	0.00	1	30.25	30.55	-1	4,244	-0.02%
2020/09/08	2	30.45	16	30.34	30.60	-14	4,253	-0.33%
2020/09/07	30	31.90	25	32.01	30.20	5	4,192	0.12%
2020/09/04	0	0.00	8	30.44	30.60	-8	3,890	-0.21%
2020/09/03	1	30.55	15	30.65	30.20	-14	3,859	-0.36%
2020/09/02	2	30.50	0	0.00	30.40	2	3,819	0.05%
2020/09/01	0	0.00	1	29.95	30.00	-1	3,806	-0.03%
2020/08/27	1	29.65	0	0.00	29.65	1	3,881	0.03%
2020/08/26	1	29.55	0	0.00	29.50	1	3,882	0.03%
2020/08/25	2	29.60	1.6	29.96	29.60	0.4	3,964	0.01%
2020/08/21	4	28.20	0	0.00	28.30	4	3,900	0.10%
2020/08/20	1	27.90	0	0.00	27.80	1	3,881	0.03%
2020/08/19	1	29.25	2	29.20	30.10	-1	3,819	-0.03%
2020/08/13	1	29.05	6	29.10	28.90	-5	3,891	-0.13%
2020/08/10	1	29.50	1	29.85	29.25	0	3,864	0.00%
2020/08/06	5	30.71	5	30.30	30.00	0	3,821	0.00%
2020/08/05	0	0.00	4.8	31.38	31.95	-4.8	3,676	-0.13%
2020/08/04	0	0.00	10	30.40	30.45	-10	3,598	-0.28%
2020/08/03	8	30.24	1	30.35	30.30	7	3,586	0.20%
2020/07/31	1	30.10	0	0.00	29.80	1	3,565	0.03%
2020/07/28	0	0.00	2	28.00	28.05	-2	3,565	-0.06%
2020/07/27	0	0.00	1	29.05	29.00	-1	3,563	-0.03%
2020/07/24	0	0.00	20	29.89	29.85	-20	3,558	-0.56%
2020/07/23	0	0.00	2	30.65	30.85	-2	3,518	-0.06%
2020/07/21	0	0.00	1	29.40	29.40	-1	3,674	-0.03%
2020/07/20	0	0.00	3	28.78	29.30	-3	3,711	-0.08%
2020/07/17	4	28.95	0	0.00	28.95	4	3,698	0.11%
2020/07/16	1	30.00	0	0.00	29.90	1	3,642	0.03%
2020/07/15	14	31.20	456	30.75	30.15	-442	3,675	-12.03%	大賣/鉅額交易
2020/07/14	15	31.92	230	32.06	31.50	-215	3,644	-5.90%	大賣/鉅額交易
2020/07/13	16	30.89	30	30.98	31.00	-14	3,544	-0.39%
2020/07/10	10	31.74	1,405	31.74	30.80	-1,395	3,478	-40.11%	大賣/鉅額交易
2020/07/09	4,108	32.80	2,006	32.80	32.80	2,102	3,225	65.16%	大買/大賣/鉅額交易
2020/07/08	1	28.70	10	28.49	29.85	-9	2,833	-0.32%
2020/07/07	3	28.52	2	28.30	28.30	1	2,771	0.04%
2020/07/06	1	28.15	30	28.23	28.30	-29	2,705	-1.07%
2020/07/03	2	28.45	10	28.43	28.50	-8	2,655	-0.30%
2020/07/02	4	27.15	0	0.00	27.10	4	2,633	0.15%
2020/07/01	0	0.00	1	27.30	27.20	-1	2,704	-0.04%
2020/06/30	1	27.90	1	28.10	28.10	0	2,656	0.00%
2020/06/24	5	28.71	1	29.10	28.50	4	2,547	0.16%
2020/06/23	1	28.30	0	0.00	28.15	1	2,437	0.04%
2020/06/19	20	28.10	2	28.25	27.45	18	2,420	0.74%
2020/06/18	3	27.88	12	28.10	28.10	-9	2,391	-0.38%
2020/06/17	10	27.75	15	27.70	27.70	-5	2,356	-0.21%
2020/06/16	0	0.00	1	27.30	27.50	-1	2,342	-0.04%
2020/06/12	0	0.00	1	26.80	26.95	-1	2,378	-0.04%
2020/06/10	2	27.30	15	27.35	27.30	-13	2,402	-0.54%
2020/06/09	0	0.00	20	27.55	27.45	-20	2,464	-0.81%
2020/06/08	1	27.95	40	27.49	27.25	-39	2,474	-1.58%
2020/06/04	12	27.69	1	27.55	27.85	11	2,467	0.45%
2020/06/01	1	27.40	0	0.00	27.45	1	2,579	0.04%
2020/05/29	10	26.60	0	0.00	26.70	10	2,483	0.40%
2020/05/27	20	26.90	0.4	26.75	26.95	19.6	2,441	0.80%
2020/05/25	0	0.00	12	26.25	26.40	-12	2,400	-0.50%
2020/05/22	12	26.30	0	0.00	26.20	12	2,390	0.50%
2020/05/21	10	26.50	0	0.00	27.00	10	2,353	0.42%
2020/05/20	41	25.81	1	26.45	26.55	40	2,277	1.76%
2020/05/19	20	25.35	0	0.00	25.30	20	2,233	0.90%
2020/05/18	0	0.00	1	25.25	25.05	-1	2,228	-0.04%
2020/05/15	30	25.35	0	0.00	25.25	30	2,223	1.35%
2020/05/14	1	25.40	0	0.00	25.45	1	2,213	0.05%
2020/05/06	2	26.05	0	0.00	25.85	2	2,128	0.09%
2020/04/30	0	0.00	1	26.70	26.70	-1	2,007	-0.05%
2020/04/29	2	26.35	0.8	26.25	26.40	1.2	1,984	0.06%
2020/04/28	0	0.00	3	26.25	26.30	-3	1,964	-0.15%
2020/04/27	1	26.70	4	26.89	26.60	-3	1,956	-0.15%
2020/04/24	6	26.14	5	25.80	26.50	1	1,848	0.05%
2020/04/20	0	0.00	1	25.15	25.05	-1	1,581	-0.06%
2020/04/16	0	0.00	5	24.85	24.50	-5	1,465	-0.34%
2020/04/15	1	24.20	0	0.00	24.15	1	1,410	0.07%
2020/04/14	1	24.10	0	0.00	24.30	1	1,390	0.07%
2020/04/10	1	24.10	1	24.10	24.00	0	1,353	0.00%
2020/04/08	0	0.00	3	23.93	24.05	-3	1,282	-0.23%
2020/04/07	0	0.00	2	24.25	23.70	-2	1,253	-0.16%
2020/04/06	2	23.45	2	23.30	23.95	0	1,182	0.00%
2020/04/01	2	21.80	0	0.00	21.80	2	1,093	0.18%
2020/03/26	0	0.00	1.6	21.75	21.75	-1.6	1,152	-0.14%
2020/03/25	16	22.54	11	22.42	22.00	5	1,144	0.44%
2020/03/24	0.8	20.95	0	0.00	20.95	0.8	1,099	0.07%
2020/03/20	3	21.23	0	0.00	21.00	3	1,115	0.27%
2020/03/19	0	0.00	5	19.65	19.75	-5	1,112	-0.45%
2020/03/17	0	0.00	2	21.65	21.90	-2	1,045	-0.19%
2020/03/13	1	20.75	1	20.50	22.10	0	1,036	0.00%
2020/03/12	0	0.00	2	21.55	21.50	-2	966	-0.21%
2020/03/11	3	24.32	0	0.00	23.50	3	941	0.32%
2020/03/10	5	24.44	1	23.70	24.00	4	925	0.43%
2020/03/09	5	25.93	5	25.86	25.60	0	866	0.00%
2020/03/06	8	24.74	0	0.00	24.85	8	701	1.14%
2020/02/06	1	23.25	0	0.00	23.35	1	694	0.14%
2020/01/31	1	23.65	0	0.00	23.60	1	705	0.14%
2020/01/02	1	26.70	0	0.00	26.80	1	736	0.14%
2019/12/31	1	26.70	0	0.00	26.85	1	743	0.13%
2019/12/23	0	0.00	1	27.50	27.60	-1	752	-0.13%
2019/12/17	1	27.30	0	0.00	27.05	1	707	0.14%
2019/12/16	0	0.00	2	26.95	27.30	-2	770	-0.26%
2019/12/11	1	26.75	0	0.00	26.60	1	791	0.13%
2019/12/06	0	0.00	2	25.90	25.90	-2	745	-0.27%
2019/11/29	1	26.50	0	0.00	26.15	1	915	0.11%
2019/11/26	2	26.00	0	0.00	26.00	2	1,071	0.19%
2019/11/18	0	0.00	2	26.70	26.80	-2	1,163	-0.17%
2019/11/07	0	0.00	5	26.90	26.75	-5	1,315	-0.38%
2019/11/06	2	27.30	0	0.00	26.90	2	1,318	0.15%
2019/11/05	5	27.35	0	0.00	27.40	5	1,321	0.38%
2019/11/01	0	0.00	0.4	26.15	26.30	-0.4	1,266	-0.03%
2019/10/28	0.2	26.60	2	26.85	26.70	-1.8	1,304	-0.14%
2019/10/25	0	0.00	1	27.10	26.95	-1	1,320	-0.08%
2019/10/16	1	27.95	0	0.00	27.05	1	1,537	0.07%
2019/10/09	2.8	26.23	0	0.00	26.20	2.8	1,492	0.19%
2019/10/02	1	27.90	0	0.00	28.00	1	1,452	0.07%
2019/10/01	0	0.00	2	27.55	27.50	-2	1,442	-0.14%
2019/09/24	2	28.30	0	0.00	28.00	2	1,447	0.14%
2019/09/19	0	0.00	1	28.50	28.25	-1	1,419	-0.07%
2019/09/18	1	27.90	0	0.00	28.05	1	1,348	0.07%
2019/09/11	0	0.00	1	27.20	27.00	-1	1,310	-0.08%
2019/09/10	2	26.85	1	27.10	27.10	1	1,306	0.08%
2019/09/09	1	27.10	1	27.40	27.10	0	1,298	0.00%
2019/09/06	0	0.00	1	27.60	27.45	-1	1,283	-0.08%
2019/09/05	2	28.45	3	28.47	28.25	-1	1,242	-0.08%
2019/09/04	1	28.40	2	28.45	28.45	-1	1,178	-0.08%
2019/08/30	1	27.80	0	0.00	27.30	1	1,123	0.09%
2019/08/29	6	28.73	13	28.10	27.75	-7	1,113	-0.63%
2019/08/28	0	0.00	7	28.09	28.20	-7	972	-0.72%
2019/08/27	0	0.00	11	27.45	27.55	-11	936	-1.18%
2019/08/26	2	26.70	0	0.00	26.95	2	925	0.22%
2019/08/21	0	0.00	1	27.60	27.60	-1	893	-0.11%
2019/08/20	3	28.15	2	27.45	27.40	1	885	0.11%
2019/08/19	3	27.17	6	27.40	27.55	-3	814	-0.37%
2019/08/14	2	26.85	1	27.00	26.65	1	774	0.13%
2019/08/13	2	26.70	6	26.60	26.50	-4	765	-0.52%
2019/08/08	0	0.00	1	25.40	25.40	-1	763	-0.13%
2019/08/07	5	25.78	0	0.00	25.60	5	756	0.66%
2019/08/06	5.2	24.89	0	0.00	25.00	5.2	746	0.70%
2019/07/31	3	27.20	0	0.00	26.80	3	742	0.40%
2019/07/30	0	0.00	1	26.70	26.95	-1	736	-0.14%
2019/07/29	0	0.00	1	27.05	26.85	-1	728	-0.14%
2019/07/26	4	28.23	1	28.25	27.40	3	736	0.41%
2019/07/25	12	27.78	7	27.59	28.00	5	620	0.81%
2019/07/18	0	0.00	1	25.55	25.60	-1	714	-0.14%
2019/07/17	1	26.15	2	26.05	26.00	-1	800	-0.12%
2019/07/16	1	26.20	0	0.00	26.05	1	869	0.12%
2019/07/15	0	0.00	2	26.00	26.05	-2	862	-0.23%
2019/07/04	0	0.00	1	25.80	26.00	-1	996	-0.10%
2019/07/03	1	26.70	3.1	26.53	26.55	-2.1	989	-0.21%
2019/07/01	0	0.00	2	26.63	26.50	-2	973	-0.21%
2019/06/25	0	0.00	1	26.25	26.10	-1	975	-0.10%
2019/06/21	0	0.00	2	26.25	26.15	-2	938	-0.21%
2019/06/17	0	0.00	1	25.30	25.35	-1	925	-0.11%
2019/06/04	3	24.40	0	0.00	24.30	3	895	0.33%
2019/05/31	1	24.55	0	0.00	24.55	1	906	0.11%
2019/05/29	1	23.95	0	0.00	23.95	1	919	0.11%
2019/05/28	2	24.10	0	0.00	24.05	2	925	0.22%
2019/05/27	1	24.00	0	0.00	24.00	1	999	0.10%
2019/05/16	0	0.00	1	25.30	25.00	-1	1,028	-0.10%
2019/05/14	1	23.65	0	0.00	24.00	1	1,021	0.10%
2019/05/10	0	0.00	1	25.10	24.80	-1	1,028	-0.10%
2019/05/07	0	0.00	1	26.05	26.05	-1	1,015	-0.10%
2019/05/03	4	27.28	3	27.05	27.05	1	1,015	0.10%
2019/04/29	0	0.00	1	26.25	26.05	-1	1,009	-0.10%
2019/04/26	0	0.00	1	27.10	27.00	-1	977	-0.10%
2019/04/25	0	0.00	14	27.06	27.35	-14	955	-1.47%
2019/04/24	19	27.94	9	27.57	27.45	10	931	1.07%
2019/04/23	13	27.30	0	0.00	27.80	13	812	1.60%
2019/04/22	1	26.55	0	0.00	26.80	1	725	0.14%
2019/04/19	1	25.25	3	25.42	25.25	-2	655	-0.31%
2019/04/17	2	25.73	0	0.00	25.70	2	655	0.31%
2019/04/16	0	0.00	1	24.55	24.70	-1	601	-0.17%
2019/04/15	0	0.00	10	24.75	24.70	-10	606	-1.65%
2019/04/11	3	25.22	0	0.00	25.30	3	615	0.49%
2019/04/01	5	24.10	51	24.12	24.10	-46	563	-8.16%
2019/03/29	5	24.60	0	0.00	24.40	5	558	0.90%
2019/03/27	0	24.00	0	0.00	24.05	0	553	0.00%
2019/03/26	0	24.00	0	0.00	24.05	0	551	0.00%
2019/03/25	0	0.00	20	24.07	24.00	-20	553	-3.61%
2019/03/22	1.2	24.67	0	0.00	24.50	1.2	550	0.22%
2019/03/21	0	0.00	1	24.55	24.55	-1	550	-0.18%
2019/03/15	1	24.80	0	0.00	24.75	1	541	0.18%
2019/03/12	0	0.00	0.8	24.55	24.65	-0.8	579	-0.14%
2019/03/08	2	24.70	1	24.70	24.70	1	681	0.15%
2019/03/06	2	25.83	0	0.00	25.70	2	713	0.28%
2019/03/05	0	25.60	0	0.00	25.75	0	716	0.00%
2019/03/04	30	25.45	0	0.00	25.45	30	705	4.25%
2019/02/26	43	25.97	2	25.60	25.50	41	731	5.60%
2019/02/18	0	0.00	0.1	24.90	24.95	-0.1	666	-0.01%
2019/02/14	0	0.00	2	24.55	24.70	-2	615	-0.33%
2019/01/28	2	24.50	2	24.25	24.10	0	600	0.00%
2019/01/25	0	0.00	0.1	24.20	24.35	-0.1	602	-0.01%
2019/01/21	0	0.00	4	24.00	24.30	-4	612	-0.65%
2019/01/14	0	0.00	1	23.30	23.25	-1	649	-0.15%
2019/01/09	0	0.00	1	24.45	24.05	-1	649	-0.15%
2018/12/28	0	0.00	1	22.25	22.35	-1	659	-0.15%
2018/12/27	1	22.60	0	0.00	22.40	1	684	0.15%
2018/12/26	1	22.25	0	0.00	22.25	1	688	0.15%
2018/12/25	1	22.20	0	0.00	22.30	1	692	0.14%
2018/12/18	0.2	23.30	0	0.00	23.30	0.2	719	0.03%
2018/12/05	0	0.00	8	25.65	25.65	-8	1,007	-0.79%
2018/12/04	9	25.91	4	25.83	25.95	5	1,008	0.50%
2018/12/03	0	0.00	1	25.15	25.60	-1	1,000	-0.10%
2018/11/29	5	25.27	5	24.78	24.40	0	983	0.00%
2018/11/28	0	0.00	1	24.05	24.60	-1	955	-0.10%
2018/11/23	5	23.74	4	24.05	23.80	1	1,028	0.10%
2018/11/20	0	0.00	2	23.55	23.40	-2	1,044	-0.19%
2018/11/19	0	0.00	4	23.75	23.80	-4	1,051	-0.38%
2018/11/13	0	0.00	1	22.20	22.40	-1	1,169	-0.09%
2018/11/02	2	23.00	0	0.00	23.25	2	1,207	0.17%
2018/11/01	3	23.33	3	23.30	22.90	0	1,203	0.00%
2018/10/31	4	22.56	3	22.40	23.05	1	1,184	0.08%
2018/10/26	2	21.25	5	21.37	21.25	-3	1,163	-0.26%
2018/10/25	0	0.00	3.2	22.40	22.20	-3.2	1,157	-0.28%
2018/10/24	2	23.40	0	0.00	23.60	2	1,153	0.17%
2018/10/22	0.2	23.50	0	0.00	23.50	0.2	1,151	0.02%
2018/10/19	0	0.00	2	22.60	23.05	-2	1,152	-0.17%
2018/10/17	1	23.80	1	23.80	23.55	0	1,171	0.00%
2018/10/12	3	22.52	0	0.00	22.65	3	1,174	0.26%
2018/10/11	1	23.70	0	0.00	23.70	1	1,145	0.09%
2018/10/08	1	26.75	0	0.00	26.50	1	1,155	0.09%
2018/10/02	0.1	30.50	0	0.00	30.55	0.1	1,177	0.01%
2018/10/01	0	30.50	0	0.00	30.50	0	1,262	0.00%
2018/09/27	2.4	30.04	0	0.00	29.90	2.4	1,288	0.19%
2018/09/26	1	30.20	0	0.00	30.15	1	1,293	0.08%
2018/09/25	0.6	30.15	0	0.00	30.15	0.6	1,295	0.05%
2018/09/07	4	27.01	0	0.00	27.30	4	1,307	0.31%
2018/09/06	1	28.30	0	0.00	28.15	1	1,388	0.07%
2018/09/05	0	0.00	5	29.15	29.70	-5	1,405	-0.36%
2018/09/04	2	29.20	2	29.03	28.85	0	1,423	0.00%
2018/09/03	0	0.00	13	28.92	28.75	-13	1,412	-0.92%
2018/08/30	2	28.45	0	0.00	28.45	2	1,365	0.15%
2018/08/29	0	0.00	1	28.80	28.45	-1	1,365	-0.07%
2018/08/23	1	27.80	0	0.00	27.65	1	1,352	0.07%
2018/08/21	3	28.47	4	28.38	28.00	-1	1,348	-0.07%
2018/08/13	2	26.65	2	27.23	26.80	0	1,273	0.00%
2018/08/10	0	0.00	3	27.82	27.70	-3	1,261	-0.24%
2018/08/09	5	28.17	4	28.25	28.45	1	1,246	0.08%
2018/08/08	2	27.68	0	0.00	28.10	2	1,163	0.17%
2018/08/07	0	0.00	10	27.08	26.95	-10	1,137	-0.88%
2018/08/03	3	26.80	0	0.00	26.80	3	1,151	0.26%
2018/08/02	10	26.73	0	0.00	26.55	10	1,154	0.87%
2018/07/27	0	0.00	4	26.80	26.75	-4	1,151	-0.35%
2018/07/24	4	26.40	0	0.00	26.55	4	1,152	0.35%
2018/07/20	0	0.00	1	27.00	26.75	-1	1,188	-0.08%
2018/07/19	0	0.00	5	27.15	26.85	-5	1,193	-0.42%
2018/07/18	5	26.68	0	0.00	26.65	5	1,203	0.42%
2018/07/12	0	0.00	3	26.95	27.00	-3	1,192	-0.25%
2018/07/10	4	26.88	4	26.59	26.50	0	1,200	0.00%
2018/07/09	3	26.30	0	0.00	26.25	3	1,202	0.25%
2018/07/06	2	26.55	0	0.00	26.65	2	1,201	0.17%
2018/07/05	0	0.00	2	27.35	26.65	-2	1,184	-0.17%
2018/07/03	0	0.00	1	27.85	27.85	-1	1,173	-0.09%
2018/06/28	3	29.03	9	29.28	29.10	-6	1,139	-0.53%
2018/06/27	2	28.20	2	28.85	28.85	0	1,059	0.00%
2018/06/22	3	28.20	1	28.05	28.00	2	1,037	0.19%
2018/06/21	3	28.60	30	28.60	28.35	-27	1,039	-2.60%
2018/06/19	1	28.85	0	0.00	28.80	1	1,081	0.09%
2018/06/15	0	0.00	1	28.90	28.80	-1	1,084	-0.09%
2018/06/14	10	29.39	3	29.57	29.30	7	1,058	0.66%
2018/06/13	18	29.25	15	29.22	29.20	3	943	0.32%
2018/06/12	0	0.00	2	28.85	29.00	-2	879	-0.23%
2018/06/11	0	0.00	2	28.00	27.85	-2	894	-0.22%
2018/06/08	2	28.05	0	0.00	28.05	2	904	0.22%
2018/06/07	0	0.00	11	28.24	27.95	-11	916	-1.20%
2018/06/06	0	0.00	10	28.10	28.10	-10	898	-1.11%
2018/06/05	5	27.85	0	0.00	27.85	5	887	0.56%
2018/06/04	6	27.61	1	27.65	27.80	5	871	0.57%
2018/06/01	0	0.00	1	27.50	27.20	-1	852	-0.12%
2018/05/28	1	27.10	0	0.00	27.25	1	837	0.12%
2018/05/25	1	26.85	2	26.88	26.80	-1	829	-0.12%
2018/05/23	0	0.00	1	26.30	26.30	-1	816	-0.12%
2018/05/21	1	26.25	7	26.31	26.35	-6	819	-0.73%
2018/05/18	0	0.00	1	26.20	26.00	-1	826	-0.12%
2018/05/02	1	26.35	1	26.40	26.35	0	1,110	0.00%
2018/04/26	2	26.85	2	26.68	25.70	0	1,179	0.00%
2018/04/24	1	25.65	0	0.00	25.45	1	1,191	0.08%
2018/04/23	1	26.70	0	0.00	26.60	1	1,177	0.08%
2018/04/18	1	27.10	0	0.00	26.95	1	1,224	0.08%
2018/04/17	0	0.00	5	27.70	27.05	-5	1,224	-0.41%
2018/04/11	1	27.65	0	0.00	27.70	1	1,271	0.08%
2018/04/09	1	27.90	0	0.00	27.65	1	1,431	0.07%
2018/04/03	0	0.00	5	28.00	28.00	-5	1,437	-0.35%
2018/04/02	10	28.25	0	0.00	28.20	10	1,446	0.69%
2018/03/31	0	0.00	15	28.35	28.25	-15	1,467	-1.02%
2018/03/30	30	28.25	0	0.00	28.10	30	1,488	2.02%
2018/03/29	1	28.10	0	0.00	28.20	1	1,500	0.07%
2018/03/27	0	0.00	1	28.50	28.25	-1	1,518	-0.07%
2018/03/22	0	0.00	16	29.18	28.85	-16	1,516	-1.06%
2018/03/13	0	0.00	3	27.98	28.15	-3	1,611	-0.19%
2018/03/12	1	27.05	0	0.00	27.30	1	1,599	0.06%
2018/03/07	5	27.00	0	0.00	26.95	5	1,676	0.30%
2018/03/06	0	0.00	49	27.06	27.00	-49	1,710	-2.86%
2018/03/05	1	27.05	0	0.00	27.00	1	1,740	0.06%
2018/03/02	0	0.00	20	27.48	27.45	-20	1,765	-1.13%
2018/02/23	1	27.80	0	0.00	27.85	1	2,139	0.05%
2018/02/12	7	26.72	1	26.65	26.95	6	2,363	0.25%
2018/02/09	2	25.35	1	25.50	26.40	1	2,398	0.04%
2018/02/08	1	27.00	0	0.00	27.05	1	2,404	0.04%
2018/02/07	12	27.69	0	0.00	27.50	12	2,491	0.48%
2018/02/06	2	27.30	5	26.40	26.60	-3	2,536	-0.12%
2018/02/05	2	29.10	2	29.20	29.30	0	2,524	0.00%
2018/02/01	0	0.00	3	30.33	30.20	-3	2,642	-0.11%
2018/01/31	2	30.30	0	0.00	30.30	2	2,671	0.07%
2018/01/30	5	30.95	0	0.00	30.40	5	2,715	0.18%
2018/01/26	0	0.00	1	30.15	29.90	-1	2,890	-0.03%
2018/01/24	10	30.31	0	0.00	30.35	10	3,006	0.33%
2018/01/23	0	0.00	1	30.90	30.20	-1	3,051	-0.03%
2018/01/19	0	0.00	1	30.80	30.75	-1	3,256	-0.03%
2018/01/18	0	0.00	16	30.11	29.95	-16	3,290	-0.49%
2018/01/17	0	0.00	10	30.20	30.10	-10	3,511	-0.28%
2018/01/15	1	30.80	0	0.00	30.25	1	3,975	0.03%
2018/01/11	10	29.40	1	29.50	29.35	9	4,541	0.20%
2018/01/09	10	29.95	1	30.00	29.60	9	4,768	0.19%
2018/01/08	1	30.10	0	0.00	30.00	1	5,157	0.02%
2018/01/05	1	30.90	0	0.00	30.85	1	5,331	0.02%
2018/01/04	60	31.03	2	30.98	31.30	58	5,379	1.08%
2018/01/03	1	30.85	113	30.93	30.95	-112	5,347	-2.09%	大賣/鉅額交易