光頡 (3624)-元大-新竹券商分點個股進出

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

光頡

(3624)

可現股當沖

股價
46.65
漲跌
▲0.50
漲幅
+1.08%
成交量
138張
產業
上櫃電子零組件類股
349人加入追蹤

立即追蹤
本地時間:13:30(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

光頡 (3624)籌碼相關－元大-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新竹券商分點個股進出
元大-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/15	0	0.00	1	47.55	46.65	-1	576	-0.17%
2024/11/14	1	47.20	1	46.35	46.15	0	583	0.00%
2024/11/13	1	47.30	0	0.00	47.20	1	612	0.16%
2024/11/04	3	48.68	2	48.75	48.65	1	688	0.15%
2024/11/01	1	48.75	12	48.85	49.15	-11	707	-1.55%
2024/09/27	0	0.00	4	53.35	53.00	-4	1,065	-0.38%
2024/09/13	4	56.10	0	0.00	55.70	4	1,294	0.31%
2024/09/10	0	0.00	0.1	55.10	53.10	-0.1	1,276	-0.01%
2024/09/06	1	55.00	1	54.40	54.80	0	1,282	0.00%
2024/09/04	0	0.00	6	51.80	51.40	-6	1,265	-0.47%
2024/09/03	5	57.16	1	56.10	54.10	4	1,268	0.32%
2024/08/30	0	0.00	0.2	53.10	52.50	-0.2	1,162	-0.02%
2024/08/21	0	0.00	1	52.60	52.10	-1	1,190	-0.08%
2024/08/15	1	52.50	0	0.00	51.90	1	1,195	0.08%
2024/08/14	0	0.00	1	51.70	52.00	-1	1,167	-0.09%
2024/08/13	0	0.00	3	51.70	50.70	-3	1,150	-0.26%
2024/08/12	1	48.90	0	0.00	48.60	1	1,136	0.09%
2024/08/06	0	0.00	1	45.30	45.35	-1	1,136	-0.09%
2024/08/05	2	47.35	2	47.35	47.35	0	1,131	0.00%
2024/08/01	6	54.68	8	54.95	54.60	-2	1,221	-0.16%
2024/07/31	0	0.00	4	53.90	54.10	-4	1,224	-0.33%
2024/07/29	1	48.70	1	49.10	48.20	0	1,227	0.00%
2024/07/26	1	49.30	0	0.00	49.20	1	1,229	0.08%
2024/07/22	1	50.50	0	0.00	50.30	1	1,225	0.08%
2024/07/19	2	52.51	0	0.00	52.40	2	1,215	0.17%
2024/07/17	1	56.10	0	0.00	56.10	1	1,191	0.08%
2024/07/16	0	0.00	4	56.40	57.50	-4	1,158	-0.35%
2024/07/15	1	52.90	0	0.00	52.60	1	1,083	0.09%
2024/07/08	3	54.50	0	0.00	54.40	3	1,032	0.29%
2024/07/02	0	54.00	0	0.00	53.90	0	1,008	0.00%
2024/06/27	1	57.20	1	56.00	55.50	0	996	0.00%
2024/06/26	16	57.92	4	58.55	57.80	12	973	1.23%
2024/06/24	0	0.00	2	57.30	57.30	-2	801	-0.25%
2024/06/21	0.1	55.20	0	0.00	56.40	0.1	737	0.01%
2024/06/17	0	0.00	1	56.30	55.50	-1	715	-0.14%
2024/06/07	0	0.00	3	55.20	55.00	-3	660	-0.45%
2024/05/27	3	53.40	3	53.90	53.20	0	736	0.00%
2024/05/23	2	52.35	0	0.00	51.50	2	730	0.27%
2024/05/22	0	0.00	2	53.50	53.00	-2	729	-0.27%
2024/05/16	0	0.00	1.1	51.74	52.00	-1.1	747	-0.15%
2024/05/10	3	52.70	0	0.00	52.40	3	762	0.39%
2024/05/08	4	54.00	4	54.90	54.10	0	738	0.00%
2024/05/07	1	52.20	0	0.00	52.90	1	649	0.15%
2024/05/06	0	0.00	1	52.60	52.40	-1	620	-0.16%
2024/05/03	1	50.70	0	0.00	50.10	1	546	0.18%
2024/04/30	1	47.60	3	48.45	47.80	-2	516	-0.39%
2024/04/29	2	46.50	0	0.00	46.45	2	515	0.39%
2024/03/25	0	0.00	1	50.50	50.50	-1	678	-0.15%
2024/03/21	0	0.00	7	49.74	49.75	-7	808	-0.87%
2024/03/20	4	50.13	0	0.00	49.80	4	876	0.46%
2024/03/18	4	49.60	2	49.40	49.80	2	1,169	0.17%
2024/03/14	6	50.42	0	0.00	50.20	6	1,185	0.51%
2024/03/13	0	0.00	10	50.40	50.40	-10	1,182	-0.85%
2024/03/08	0	0.00	13	53.08	52.10	-13	1,187	-1.09%
2024/02/29	9.1	55.26	5	56.60	56.20	4.1	1,295	0.32%
2024/02/20	1	54.50	6	54.30	54.50	-5	1,265	-0.40%
2024/02/16	1	54.60	0	0.00	54.60	1	1,257	0.08%
2024/02/15	5	54.52	0	0.00	54.10	5	1,252	0.40%
2024/01/25	0	0.00	6	52.50	52.30	-6	1,245	-0.48%
2024/01/24	0	0.00	2	53.30	53.20	-2	1,251	-0.16%
2024/01/23	1	53.60	0	0.00	53.30	1	1,253	0.08%
2024/01/19	0	52.10	0	0.00	52.10	0	1,247	0.00%
2024/01/18	0	52.30	0	0.00	52.20	0	1,240	0.00%
2024/01/17	8	54.20	0	0.00	52.00	8	1,235	0.65%
2024/01/15	0	0.00	1	51.90	52.30	-1	1,208	-0.08%
2024/01/11	1	51.40	0	0.00	51.60	1	1,213	0.08%
2024/01/10	0	0.00	1	52.20	51.90	-1	1,213	-0.08%
2024/01/09	5	52.30	5	53.10	52.50	0	1,212	0.00%
2024/01/08	0	0.00	1	53.80	53.80	-1	1,207	-0.08%
2024/01/04	10	53.90	2	53.75	54.20	8	1,217	0.66%
2023/12/29	0	0.00	40	55.78	55.90	-40	1,220	-3.28%
2023/12/28	0	57.90	1	57.50	57.50	-1	1,202	-0.08%
2023/12/27	0.1	57.75	0	0.00	57.80	0.1	1,197	0.00%
2023/12/25	0	57.60	0	0.00	57.40	0	1,190	0.00%
2023/12/20	12.1	58.28	2	58.00	58.00	10.1	1,157	0.87%
2023/12/19	8	61.24	1	59.50	59.40	7	1,131	0.62%
2023/12/18	10	59.20	0	0.00	59.00	10	1,032	0.97%
2023/12/15	6	59.30	4	60.03	59.10	2	1,021	0.20%
2023/12/14	19	61.86	1	58.50	61.10	18	980	1.84%
2023/12/13	6	57.67	1	57.20	57.00	5	742	0.67%
2023/12/05	0	0.00	2	55.60	55.60	-2	915	-0.22%
2023/12/01	0	0.00	4	57.10	56.60	-4	1,041	-0.38%
2023/11/30	7	57.69	4	57.33	57.70	3	1,036	0.29%
2023/11/29	2	56.00	8	54.58	55.70	-6	950	-0.63%
2023/11/27	0	0.00	3	52.50	52.50	-3	942	-0.32%
2023/11/24	1	53.30	1	54.30	53.30	0	942	0.00%
2023/11/23	0	0.00	0	52.80	52.70	0	913	0.00%
2023/11/20	3	51.43	0	0.00	51.50	3	919	0.33%
2023/10/31	7	49.61	0	0.00	48.65	7	1,013	0.69%
2023/10/30	3	50.20	0	0.00	50.10	3	1,019	0.29%
2023/10/27	0	0.00	10	49.65	49.50	-10	1,026	-0.97%
2023/10/23	0	0.00	1	49.90	49.55	-1	1,060	-0.09%
2023/10/19	2	49.40	2	49.90	50.10	0	1,095	0.00%
2023/10/18	0	49.00	0	0.00	48.15	0	1,097	0.00%
2023/10/11	0	0.00	4	50.85	50.00	-4	1,203	-0.33%
2023/10/06	0	53.00	0	0.00	53.00	0	1,235	0.00%
2023/10/02	0	54.39	0	0.00	54.30	0	1,304	0.00%
2023/09/28	0	0.00	1	53.50	53.50	-1	1,328	-0.08%
2023/09/18	11	57.62	0	0.00	56.90	11	1,426	0.77%
2023/09/15	2	57.80	1	57.50	57.70	1	1,428	0.07%
2023/09/14	0	0.00	15	57.37	57.20	-15	1,434	-1.05%
2023/09/13	1	57.90	36	57.71	57.70	-35	1,429	-2.45%
2023/09/12	52	58.19	1	57.20	58.60	51	1,408	3.62%
2023/09/07	1	57.60	2	56.30	57.40	-1	1,308	-0.08%
2023/09/06	2	55.30	2	55.15	55.40	0	1,247	0.00%
2023/09/04	0	52.50	0.5	53.10	52.40	-0.5	1,241	-0.04%
2023/09/01	1	54.50	1	54.60	53.10	0	1,282	0.00%
2023/08/24	0	52.50	0	0.00	51.90	0	1,518	0.00%
2023/08/17	0	0.00	29.1	52.00	52.80	-29.1	1,535	-1.89%
2023/08/15	0	0.00	5	48.84	49.00	-5	1,560	-0.32%
2023/08/14	3	47.55	0	0.00	47.75	3	1,575	0.19%
2023/08/11	2	49.30	0	0.00	49.10	2	1,600	0.12%
2023/08/10	3	48.70	0	0.00	48.50	3	1,632	0.18%
2023/08/09	3	49.50	1	49.50	49.55	2	1,644	0.12%
2023/08/08	5	50.50	0	0.00	50.50	5	1,656	0.30%
2023/08/07	0	51.40	0	0.00	51.50	0	1,709	0.00%
2023/08/04	0	50.90	0	0.00	50.80	0	1,749	0.00%
2023/08/02	16	51.01	3	50.60	50.80	13	1,880	0.69%
2023/08/01	5	52.00	0	0.00	52.00	5	1,907	0.26%
2023/07/31	0	52.20	0	0.00	52.40	0	1,951	0.00%
2023/07/28	0	52.00	0	0.00	52.00	0	1,979	0.00%
2023/07/27	0.2	52.60	0	0.00	52.40	0.2	2,013	0.01%
2023/07/26	0	51.40	0	0.00	51.40	0	2,051	0.00%
2023/07/25	0	51.50	0	0.00	52.00	0	2,181	0.00%
2023/07/24	1	51.20	0	0.00	51.20	1	2,325	0.04%
2023/07/19	0	0.00	1	53.30	53.10	-1	2,650	-0.04%
2023/07/17	1	54.20	0	54.30	54.50	1	2,757	0.04%
2023/07/14	1	56.50	3	56.40	55.60	-2	2,823	-0.07%
2023/07/11	1	58.30	0	0.00	58.00	1	3,230	0.03%
2023/07/05	0	0.00	1	60.40	60.20	-1	3,734	-0.03%
2023/06/30	0	61.50	0	0.00	61.50	0	3,766	0.00%
2023/06/29	0	0.00	0.1	62.60	63.10	-0.1	3,831	0.00%
2023/06/28	0	0.00	1	61.20	61.10	-1	4,017	-0.02%
2023/06/26	1	61.20	0	0.00	60.80	1	4,762	0.02%
2023/06/20	0.3	62.70	0	0.00	62.60	0.3	4,825	0.01%
2023/06/15	0	0.00	3	63.50	64.30	-3	5,191	-0.06%
2023/06/14	1	64.40	1	64.10	64.30	0	5,480	0.00%
2023/06/12	2	66.40	2	64.70	65.40	0	5,892	0.00%
2023/06/09	1	67.10	2	67.30	67.10	-1	5,999	-0.02%
2023/06/08	2.1	66.88	1	67.30	66.70	1.1	6,224	0.02%
2023/06/07	3	70.13	32	70.67	69.70	-29	6,559	-0.44%
2023/06/06	32	71.03	6	70.27	70.80	26	6,921	0.38%
2023/06/05	2	69.65	1	68.70	70.20	1	7,049	0.01%
2023/06/02	2	67.45	1	67.90	67.10	1	7,090	0.01%
2023/06/01	1	65.70	1	66.90	66.60	0	7,117	0.00%
2023/05/31	1	65.50	1	66.38	65.60	0	7,124	0.00%
2023/05/30	1	67.20	0.1	66.10	65.00	1	7,135	0.01%
2023/05/29	1	64.00	3.1	63.31	64.20	-2.1	7,105	-0.03%
2023/05/26	3	62.40	0	0.00	61.90	3	7,200	0.04%
2023/05/24	3	63.20	1	63.30	63.20	2	7,320	0.03%
2023/05/23	1	63.00	1	63.80	63.60	0	7,419	0.00%
2023/05/22	1.3	62.71	1	63.80	63.80	0.3	7,454	0.00%
2023/05/19	1	63.30	0	0.00	62.70	1	7,496	0.01%
2023/05/16	0	0.00	0.1	64.80	65.20	-0.1	7,826	0.00%
2023/05/12	1	62.10	1	63.40	63.40	0	8,194	0.00%
2023/05/11	1	63.50	2	62.55	62.70	-1	8,339	-0.01%
2023/05/10	1	63.70	1	64.10	64.40	0	8,394	0.00%
2023/05/09	2.1	65.61	5	66.88	63.00	-2.9	8,433	-0.03%
2023/05/08	1.7	70.65	1	71.20	69.70	0.7	8,348	0.01%
2023/05/05	1	71.30	0	0.00	71.10	1	8,388	0.01%
2023/05/03	12.1	72.92	1	72.70	72.40	11.1	8,663	0.13%
2023/05/02	0	74.80	0	0.00	74.70	0	8,758	0.00%
2023/04/28	19.2	75.61	8.7	77.05	74.50	10.5	8,842	0.12%
2023/04/27	11.2	75.92	4	75.62	75.80	7.1	8,763	0.08%
2023/04/26	3.4	74.38	14	74.35	73.80	-10.6	8,640	-0.12%
2023/04/25	15	73.43	0	0.00	71.70	15	8,534	0.18%
2023/04/24	0	0.00	16	74.00	73.90	-16	8,497	-0.19%
2023/04/21	8.1	69.65	0	0.00	69.00	8.1	8,443	0.10%
2023/04/20	8.1	73.33	12	73.33	72.10	-4	8,397	-0.05%
2023/04/19	2	75.70	1	76.00	76.10	1	8,370	0.01%
2023/04/18	2.2	79.22	4.3	78.20	76.00	-2.1	8,282	-0.03%
2023/04/17	8.1	76.62	1	76.50	76.60	7.1	8,042	0.09%
2023/04/14	1	73.00	1.1	74.49	74.50	-0.1	7,912	0.00%
2023/04/13	1.1	72.71	4	72.20	71.80	-2.9	7,787	-0.04%
2023/04/12	3.3	72.53	26	73.19	75.10	-22.8	7,664	-0.30%
2023/04/11	1	69.70	2	69.60	71.30	-1	7,423	-0.01%
2023/04/10	1	71.10	0	72.10	71.00	1	7,362	0.01%
2023/04/07	2	70.05	1	70.70	69.80	1	7,213	0.01%
2023/04/06	0	0.00	2	70.55	70.90	-2	7,184	-0.03%
2023/03/31	0	0.00	1.4	69.54	69.80	-1.4	7,148	-0.02%
2023/03/30	15.1	70.77	0	0.00	69.60	15.1	7,108	0.21%
2023/03/29	2.4	69.72	2	70.15	70.30	0.4	7,015	0.01%
2023/03/28	103	73.17	113	71.76	69.10	-10	6,829	-0.15%	大買/大賣/
2023/03/27	4	69.45	6.1	68.97	69.90	-2.1	6,219	-0.03%
2023/03/24	1	67.20	0	0.00	66.40	1	6,097	0.02%
2023/03/23	6	67.30	3	67.10	66.80	3	6,065	0.05%
2023/03/22	0	0.00	1	67.00	67.70	-1	6,008	-0.02%
2023/03/21	2.1	68.68	1	71.00	67.00	1.1	5,893	0.02%
2023/03/20	2	70.20	2	69.60	69.70	0	5,706	0.00%
2023/03/17	1	69.90	16.3	69.15	71.00	-15.3	5,602	-0.27%
2023/03/16	23.3	67.88	20	67.76	67.40	3.3	5,293	0.06%
2023/03/15	77	69.12	78	68.14	67.00	-1	5,114	-0.02%
2023/03/14	3	64.20	1	64.20	63.90	2	4,909	0.04%
2023/03/13	6	67.28	3	67.17	66.40	3	4,796	0.06%
2023/03/10	12	70.53	5	70.12	69.20	7	4,582	0.15%
2023/03/09	2	68.85	3	72.04	72.80	-1	4,249	-0.02%
2023/03/08	5	64.72	2	63.85	66.20	3	3,884	0.08%
2023/03/07	1	59.50	0	0.00	60.20	1	3,677	0.03%
2023/03/06	2	58.20	2.1	58.21	58.60	-0.1	3,595	0.00%
2023/03/03	0.1	56.90	0	0.00	56.20	0.1	3,543	0.00%
2023/03/01	0.2	56.52	0	0.00	56.20	0.2	3,528	0.01%
2023/02/24	2	59.20	2	59.80	57.70	0	3,549	0.00%
2023/02/23	2	58.60	3.1	58.22	58.60	-1.1	3,539	-0.03%
2023/02/22	0	0.00	0.1	56.30	56.30	-0.1	3,461	0.00%
2023/02/21	2.1	57.45	0	0.00	56.10	2.1	3,434	0.06%
2023/02/20	0	0.00	1	58.10	57.50	-1	3,338	-0.03%
2023/02/17	0	0.00	2.1	58.09	57.70	-2.1	3,320	-0.06%
2023/02/16	5.2	58.29	0	0.00	57.80	5.2	3,272	0.16%
2023/02/15	0	0.00	1	58.50	58.20	-1	3,113	-0.03%
2023/02/14	4	57.40	1	57.50	57.20	3	3,000	0.10%
2023/02/13	2	56.00	1	55.90	56.20	1	2,909	0.03%
2023/02/10	31	57.96	36	56.52	57.60	-5	2,813	-0.18%
2023/02/09	2	54.90	2	55.00	55.60	0	2,525	0.00%
2023/02/08	4	53.53	2	53.90	54.10	2	2,364	0.08%
2023/02/07	3	51.70	1	53.40	53.40	2	2,265	0.09%
2023/02/06	1	51.80	1	52.00	52.10	0	2,211	0.00%
2023/02/03	1.1	52.09	2	52.60	51.20	-0.9	2,175	-0.04%
2023/02/02	13	53.48	14	53.03	53.10	-1	2,109	-0.05%
2023/02/01	4	51.83	39	51.27	52.80	-35	1,952	-1.79%
2023/01/31	20	49.69	1	49.55	50.00	19	1,757	1.08%
2023/01/30	23	49.11	5	48.04	49.15	18	1,625	1.11%
2023/01/13	0	0.00	0.1	43.35	43.30	-0.1	1,420	0.00%
2023/01/12	2	43.65	2	44.10	42.75	0	1,368	0.00%
2023/01/09	0	0.00	0.1	42.47	42.45	-0.1	1,282	-0.01%
2022/12/20	0	0.00	1	40.20	39.50	-1	1,449	-0.07%
2022/12/05	4	47.90	0	0.00	47.30	4	1,515	0.26%
2022/11/30	1.2	45.83	0	0.00	46.10	1.2	1,567	0.08%
2022/11/28	0	0.00	20	42.65	44.05	-20	1,573	-1.27%
2022/11/22	0	0.00	2	44.93	44.65	-2	1,678	-0.12%
2022/11/21	3	46.75	2	46.65	46.55	1	1,798	0.06%
2022/11/15	8	44.35	0	0.00	44.30	8	1,834	0.44%
2022/11/14	12	43.38	0	0.00	43.60	12	1,883	0.64%
2022/11/04	0	0.00	8	41.56	42.70	-8	2,316	-0.35%
2022/11/02	8	42.38	0	0.00	42.25	8	2,363	0.34%
2022/10/27	0	0.00	2	38.90	39.25	-2	2,410	-0.08%
2022/10/14	0	0.00	1	39.60	39.60	-1	2,790	-0.04%
2022/10/07	0.2	42.60	0	0.00	42.35	0.2	2,948	0.01%
2022/10/03	1	41.45	0	0.00	41.50	1	3,015	0.03%
2022/09/27	0	0.00	2	41.90	42.60	-2	3,169	-0.06%
2022/09/26	1	41.85	0	0.00	40.65	1	3,227	0.03%
2022/09/23	0	0.00	1	44.80	44.35	-1	3,286	-0.03%
2022/09/19	1	44.95	0	0.00	45.50	1	3,612	0.03%
2022/09/12	0	0.00	1	48.85	48.35	-1	3,935	-0.03%
2022/09/07	1	47.40	0	0.00	46.90	1	4,272	0.02%
2022/09/06	4	48.06	3	46.75	46.85	1	4,306	0.02%
2022/09/05	1	51.80	1	51.90	51.60	0	4,251	0.00%
2022/09/02	0	0.00	1	54.00	53.60	-1	4,266	-0.02%
2022/09/01	2	53.55	1	54.20	53.10	1	4,373	0.02%
2022/08/31	0	0.00	1	55.30	55.20	-1	4,359	-0.02%
2022/08/30	1	55.30	0	0.00	55.50	1	4,401	0.02%
2022/08/29	0	0.00	1	55.00	55.00	-1	4,461	-0.02%
2022/08/26	3	58.10	1	58.10	57.50	2	4,469	0.04%
2022/08/25	1	55.00	1	55.90	55.00	0	4,372	0.00%
2022/08/23	1	55.50	0	0.00	55.80	1	4,544	0.02%
2022/08/19	0	0.00	2	56.05	55.80	-2	4,774	-0.04%
2022/08/18	0	0.00	2	54.40	55.50	-2	5,105	-0.04%
2022/08/17	103	56.04	101	55.22	54.20	2	5,061	0.04%	大買/大賣/
2022/08/15	1	52.90	0	0.00	53.90	1	4,941	0.02%
2022/08/10	1	52.40	1	52.70	52.30	0	4,958	0.00%
2022/08/09	1	55.00	0	0.00	54.90	1	4,963	0.02%
2022/08/01	3	57.90	0	0.00	57.60	3	5,370	0.06%
2022/07/29	0	0.00	1	58.40	58.50	-1	5,410	-0.02%
2022/07/28	1	59.00	0	0.00	58.20	1	5,570	0.02%
2022/07/26	2	59.70	1	58.10	57.80	1	5,793	0.02%
2022/07/22	2	61.45	1	61.30	61.50	1	5,798	0.02%
2022/07/21	0	0.00	30	60.50	61.30	-30	5,806	-0.52%
2022/07/18	0	0.00	31	57.84	57.80	-31	5,837	-0.53%
2022/07/15	3	59.30	1	58.00	58.30	2	5,914	0.03%
2022/07/13	2	55.90	0	0.00	55.80	2	6,012	0.03%
2022/07/12	0	0.00	4.7	54.41	54.00	-4.7	6,121	-0.08%
2022/07/08	30	57.50	0	0.00	57.30	30	6,489	0.46%
2022/07/06	0	0.00	1	54.40	54.00	-1	7,251	-0.01%
2022/07/05	1	56.00	0	0.00	57.00	1	7,385	0.01%
2022/07/04	3	54.80	0	0.00	54.90	3	7,499	0.04%
2022/07/01	0	0.00	3	56.00	54.00	-3	7,532	-0.04%
2022/06/30	1	61.70	3.1	60.00	59.60	-2.1	7,534	-0.03%
2022/06/29	2	61.60	0	0.00	62.80	2	7,691	0.03%
2022/06/28	2.1	64.74	2.3	64.37	63.80	-0.2	7,879	0.00%
2022/06/27	2	65.20	2	65.00	68.40	0	8,507	0.00%
2022/06/24	32.5	61.56	1	62.30	62.30	31.5	9,132	0.34%
2022/06/23	0	0.00	2	61.10	61.40	-2	9,238	-0.02%
2022/06/22	2	62.40	1	62.40	61.00	1	9,395	0.01%
2022/06/21	2	65.70	0	0.00	66.00	2	9,518	0.02%
2022/06/20	2	67.90	4	65.25	63.80	-2	10,026	-0.02%
2022/06/17	1.5	68.70	0	0.00	69.00	1.5	10,076	0.01%
2022/06/16	9	79.23	22	77.25	75.30	-13	10,302	-0.13%
2022/06/15	2	85.50	0	0.00	83.60	2	10,585	0.02%
2022/06/14	0	0.00	1	87.50	86.40	-1	10,654	-0.01%
2022/06/13	0	0.00	2	86.85	87.30	-2	10,640	-0.02%
2022/06/10	4	87.00	0	0.00	88.40	4	10,621	0.04%
2022/06/07	5	87.70	10	88.00	88.00	-5	10,492	-0.05%
2022/06/06	5	86.60	1	87.50	87.50	4	10,465	0.04%
2022/06/02	0	0.00	3	87.00	87.20	-3	10,509	-0.03%
2022/06/01	5	86.06	1	86.40	85.90	4	10,509	0.04%
2022/05/31	27	89.19	55	87.70	86.70	-28	10,516	-0.27%
2022/05/30	5	86.44	11	86.28	86.00	-6	10,342	-0.06%
2022/05/27	14	85.04	31	85.13	85.00	-17	10,246	-0.17%
2022/05/26	102	85.36	74	84.99	85.00	28	10,086	0.28%	大買/
2022/05/25	0	0.00	11	80.73	80.70	-11	9,718	-0.11%
2022/05/24	1	81.50	1	79.50	78.70	0	9,736	0.00%
2022/05/23	0	0.00	2	80.05	81.20	-2	9,704	-0.02%
2022/05/19	0	0.00	3	78.40	79.70	-3	9,745	-0.03%
2022/05/18	2	81.95	4	81.40	80.10	-2	9,797	-0.02%
2022/05/17	0	0.00	1	78.80	79.50	-1	9,892	-0.01%
2022/05/16	22	77.20	1	79.00	77.00	21	9,973	0.21%
2022/05/13	3	76.00	10	76.30	76.40	-7	10,041	-0.07%
2022/05/12	0	0.00	5	76.70	74.10	-5	10,121	-0.05%
2022/05/11	1	81.00	1	80.40	77.50	0	10,284	0.00%
2022/05/10	12	78.39	2.1	77.46	78.70	9.9	10,708	0.09%
2022/05/09	26	76.56	20	76.30	76.10	6	10,779	0.06%
2022/05/06	0	0.00	1	77.00	78.50	-1	10,974	-0.01%
2022/05/05	27	78.75	30	77.66	78.50	-3	10,985	-0.03%
2022/05/04	9	76.27	5.2	74.69	76.40	3.9	10,980	0.04%
2022/05/03	0	0.00	0.2	72.00	72.00	-0.2	10,943	0.00%
2022/04/29	2	70.50	0	0.00	70.00	2	11,069	0.02%
2022/04/27	2	70.50	2	71.40	70.80	0	11,423	0.00%
2022/04/26	3.2	74.92	3.2	75.22	71.50	0.1	11,801	0.00%
2022/04/25	1.1	74.71	0	0.00	73.50	1.1	12,604	0.01%
2022/04/22	7.2	80.90	3	81.33	79.00	4.2	12,807	0.03%
2022/04/21	24	85.20	20	84.70	83.70	4	13,150	0.03%
2022/04/20	0	0.00	2	87.90	87.30	-2	13,341	-0.01%
2022/04/19	34	87.69	30	87.61	87.60	4	13,553	0.03%
2022/04/18	13	85.64	12	86.50	85.00	1	13,948	0.01%
2022/04/15	16	90.38	14	88.61	88.00	2	14,342	0.01%
2022/04/14	14	93.90	18	93.40	92.50	-4	14,521	-0.03%
2022/04/13	35	93.95	33	94.05	95.40	2	14,732	0.01%
2022/04/12	23	91.51	24.3	90.58	89.40	-1.3	14,909	-0.01%
2022/04/11	4	88.60	3	87.97	86.90	1	15,048	0.01%
2022/04/08	5.3	87.94	7.1	88.05	88.40	-1.8	15,483	-0.01%
2022/04/07	5.1	86.52	13	86.18	84.60	-7.9	16,221	-0.05%
2022/04/06	2	89.10	9	87.98	88.00	-7	17,036	-0.04%
2022/04/01	6	87.08	46.8	88.17	87.20	-40.8	17,681	-0.23%
2022/03/31	48.1	93.00	33	92.19	92.00	15.1	17,821	0.08%
2022/03/30	46.1	97.87	82	96.51	92.00	-35.9	18,110	-0.20%
2022/03/29	88	94.46	45	94.39	97.60	43	17,723	0.24%
2022/03/28	13.3	86.34	7	86.50	88.80	6.3	17,195	0.04%
2022/03/25	6	86.00	12	84.28	84.90	-6	17,271	-0.03%
2022/03/24	3.3	88.26	6	89.60	88.00	-2.8	17,274	-0.02%
2022/03/23	24	90.28	9	90.58	89.00	15	17,165	0.09%
2022/03/22	2	84.85	10	84.99	86.00	-8	17,214	-0.05%
2022/03/21	26	86.25	8	85.95	85.40	18	17,232	0.10%
2022/03/18	52	83.18	105.1	82.52	84.00	-53.1	17,008	-0.31%	大賣/
2022/03/17	73	78.75	22	77.86	79.20	51	16,697	0.31%
2022/03/16	0	0.00	0.2	72.20	72.00	-0.2	16,836	0.00%
2022/03/15	0.2	70.40	1	71.10	69.30	-0.8	17,328	0.00%
2022/03/14	7	73.70	0	0.00	73.90	7	17,745	0.04%
2022/03/10	0	0.00	1	72.70	73.20	-1	18,035	-0.01%
2022/03/09	11	71.47	1	69.20	71.10	10	18,056	0.06%
2022/03/08	0	0.00	2	69.45	67.70	-2	18,103	-0.01%
2022/03/07	0	0.00	13	76.48	74.20	-13	18,246	-0.07%
2022/03/04	2	79.65	0	0.00	79.90	2	18,310	0.01%
2022/02/25	2	76.90	0	0.00	76.70	2	18,449	0.01%
2022/02/24	0	0.00	1	78.70	76.20	-1	18,722	-0.01%
2022/02/23	10	78.50	3	79.00	80.70	7	18,972	0.04%
2022/02/22	1	79.30	0	0.00	77.70	1	19,004	0.01%
2022/02/21	2	80.90	15	81.11	80.50	-13	18,928	-0.07%
2022/02/18	1	80.90	4	81.28	82.30	-3	18,892	-0.02%
2022/02/17	18	83.70	17	82.76	82.50	1	18,818	0.01%
2022/02/16	4	81.20	5	81.50	81.20	-1	18,614	-0.01%
2022/02/15	8	80.45	22	78.34	78.00	-14	18,492	-0.08%
2022/02/14	1	83.10	11	80.87	80.20	-10	18,393	-0.05%
2022/02/11	1	86.50	60	86.96	86.20	-59	18,285	-0.32%
2022/02/10	128	88.18	86	87.37	90.00	42	18,045	0.23%	大買/
2022/02/09	9	82.68	15	82.37	83.00	-6	17,455	-0.03%
2022/02/08	93	81.68	61	81.27	82.20	32	17,285	0.19%
2022/02/07	11	76.76	4	76.05	76.30	7	17,026	0.04%
2022/01/26	45	75.62	43	75.60	74.50	2	16,965	0.01%
2022/01/25	2	77.40	37	75.59	74.90	-35	16,809	-0.21%
2022/01/24	14	78.06	15	77.85	80.00	-1	16,642	-0.01%
2022/01/21	23	81.15	41	80.59	78.90	-18	16,466	-0.11%
2022/01/20	8	85.71	2	85.75	84.80	6	16,268	0.04%
2022/01/19	63	84.80	53	84.89	85.80	10	16,060	0.06%
2022/01/18	107	87.97	115	88.15	84.10	-8	15,608	-0.05%	大買/大賣/
2022/01/17	35	83.67	33	84.28	84.90	2	14,751	0.01%
2022/01/14	66	84.64	51	84.55	84.80	15	14,468	0.10%
2022/01/13	1	81.90	17	79.05	83.30	-16	14,031	-0.11%
2022/01/12	4	83.75	18	82.58	81.50	-14	13,718	-0.10%
2022/01/11	7	86.37	16	86.39	85.40	-9	13,403	-0.07%
2022/01/10	46	84.46	33	84.28	87.70	13	12,873	0.10%
2022/01/07	6	83.28	3	82.97	79.80	3	12,345	0.02%
2022/01/06	31	84.81	49	84.36	85.10	-18	12,029	-0.15%
2022/01/05	79	84.77	75	86.46	87.90	4	11,519	0.03%
2022/01/04	39	83.86	53	82.75	80.50	-14	10,781	-0.13%
2022/01/03	168	84.49	159	83.64	84.00	9	10,315	0.09%	大買/大賣/
2021/12/30	214	82.07	158	81.86	82.00	56	9,703	0.58%	大買/大賣/
2021/12/29	164	76.71	137	76.91	78.10	27	8,797	0.31%	大買/大賣/
2021/12/28	28	73.51	50	73.52	71.70	-22	7,868	-0.28%
2021/12/27	7	70.81	24	71.75	73.30	-17	7,134	-0.24%
2021/12/24	57	65.22	64	65.45	66.70	-7	6,771	-0.10%
2021/12/23	29	62.24	16	62.52	62.00	13	6,230	0.21%
2021/12/22	7	61.63	5	61.04	59.80	2	5,879	0.03%
2021/12/21	15	60.18	13	60.89	61.20	2	5,681	0.04%
2021/12/20	34	57.61	4	57.95	59.00	30	5,422	0.55%
2021/12/17	2	58.50	1	58.90	57.70	1	5,187	0.02%
2021/12/16	9	59.28	25.2	59.88	60.00	-16.2	5,086	-0.32%
2021/12/15	5.2	56.43	6	58.82	58.90	-0.8	4,481	-0.02%
2021/12/14	17	54.81	7	54.96	53.60	10	4,305	0.23%
2021/12/13	12	59.47	8	59.39	58.10	4	4,149	0.10%
2021/12/10	9	60.12	31	59.96	59.10	-22	3,953	-0.56%
2021/12/09	57	58.93	15	59.60	58.50	42	3,689	1.14%
2021/12/08	14	55.67	20	55.48	56.30	-6	3,166	-0.19%
2021/12/07	7	53.27	6	52.30	52.90	1	2,722	0.04%
2021/12/06	2	51.70	1	52.40	51.00	1	2,528	0.04%
2021/12/03	6	50.55	8	51.20	50.20	-2	2,399	-0.08%
2021/12/02	2	50.45	1	51.80	50.10	1	2,355	0.04%
2021/12/01	4	51.53	13	50.69	52.40	-9	2,266	-0.40%
2021/11/30	0	0.00	3	51.60	51.60	-3	2,024	-0.15%
2021/11/29	6	45.97	6	45.68	46.95	0	1,916	0.00%
2021/11/26	2	46.25	24.6	46.00	45.05	-22.6	1,838	-1.23%
2021/11/25	2.3	48.94	0	0.00	48.30	2.3	1,789	0.13%
2021/11/24	0.3	48.80	2	49.58	50.00	-1.7	1,737	-0.10%
2021/11/23	5	49.74	3	49.92	48.40	2	1,643	0.12%
2021/11/22	37	48.53	7	49.11	51.00	30	1,332	2.25%
2021/11/19	5	45.69	2	46.15	46.40	3	1,032	0.29%
2021/11/18	1	42.80	0	0.00	42.20	1	958	0.10%
2021/11/15	0	0.00	30	43.00	42.60	-30	957	-3.13%
2021/11/12	0	0.00	5	42.15	41.95	-5	970	-0.52%
2021/11/11	1	43.70	1	43.25	42.15	0	968	0.00%
2021/11/04	2	42.00	2	41.80	41.65	0	1,042	0.00%
2021/11/03	0	0.00	2	42.20	42.55	-2	1,085	-0.18%
2021/11/01	2	41.85	0	0.00	41.90	2	1,091	0.18%
2021/10/28	0	0.00	2	41.95	41.85	-2	1,153	-0.17%
2021/10/27	2	41.28	0	0.00	42.95	2	1,125	0.18%
2021/10/19	0	0.00	2	38.63	38.75	-2	1,474	-0.14%
2021/10/18	2	37.70	0	0.00	37.50	2	1,582	0.13%
2021/10/07	0	0.00	1	36.95	37.05	-1	2,112	-0.05%
2021/10/04	0	0.00	1	35.35	34.85	-1	2,842	-0.04%
2021/09/29	0	0.00	30	38.04	38.15	-30	3,429	-0.87%
2021/09/22	0	0.00	1	38.60	39.50	-1	4,275	-0.02%
2021/09/13	2	43.05	0	0.00	42.70	2	4,333	0.05%
2021/09/10	0	0.00	2	42.20	42.35	-2	4,348	-0.05%
2021/09/07	2	40.55	0	0.00	41.00	2	4,461	0.04%
2021/09/06	0	0.00	1	43.25	40.30	-1	4,454	-0.02%
2021/09/03	0	0.00	2	43.68	43.90	-2	4,428	-0.05%
2021/09/02	0	0.00	2	44.60	43.80	-2	4,420	-0.05%
2021/08/31	1	43.90	0	0.00	43.90	1	4,384	0.02%
2021/08/25	0	0.00	1	42.95	42.55	-1	4,373	-0.02%
2021/08/19	1	40.65	1	40.35	39.80	0	4,344	0.00%
2021/08/18	2	40.13	1	41.50	41.75	1	4,336	0.02%
2021/08/16	2	40.80	1	40.95	41.40	1	4,323	0.02%
2021/08/13	11	41.96	3	42.00	41.20	8	4,309	0.19%
2021/08/12	0	0.00	1	44.55	45.30	-1	4,291	-0.02%
2021/08/11	0	0.00	2	44.25	43.30	-2	4,281	-0.05%
2021/08/10	2	47.45	0	0.00	46.90	2	4,256	0.05%
2021/08/09	0	0.00	5	46.60	45.50	-5	4,238	-0.12%
2021/08/05	2	49.90	0	0.00	48.60	2	4,218	0.05%
2021/08/04	15	49.65	1	49.80	49.60	14	4,232	0.33%
2021/08/03	16	49.85	0	0.00	50.40	16	4,225	0.38%
2021/07/30	1	49.35	15	49.80	48.20	-14	4,179	-0.33%
2021/07/29	2	48.03	0	0.00	47.70	2	4,135	0.05%
2021/07/28	9	47.87	14	47.13	47.80	-5	4,105	-0.12%
2021/07/27	13	49.99	0	0.00	49.30	13	4,081	0.32%
2021/07/26	0	0.00	11	51.12	51.40	-11	4,035	-0.27%
2021/07/23	1	49.00	0	0.00	48.50	1	4,000	0.02%
2021/07/22	4	52.08	2	52.85	50.40	2	3,964	0.05%
2021/07/21	0	0.00	5	53.56	51.80	-5	4,023	-0.12%
2021/07/19	1	50.00	0	0.00	52.20	1	3,839	0.03%
2021/07/16	2	51.20	2	51.45	50.80	0	3,799	0.00%
2021/07/15	1	50.20	2	51.25	51.30	-1	3,766	-0.03%
2021/07/14	1	48.80	2	50.20	48.80	-1	3,716	-0.03%
2021/07/13	9	51.67	20	50.95	51.00	-11	3,615	-0.30%
2021/07/12	8	53.79	157	54.54	54.70	-149	3,441	-4.33%	大賣/鉅額交易
2021/07/09	142	51.00	8	51.66	52.00	134	3,120	4.29%	大買/鉅額交易
2021/07/08	1	46.45	3	46.78	47.30	-2	2,932	-0.07%
2021/07/07	101	48.98	102	48.40	47.10	-1	2,881	-0.03%	大買/大賣/
2021/07/06	42	45.21	111	44.35	45.60	-69	2,615	-2.64%	大賣/
2021/07/05	101	42.73	5	43.25	43.65	96	2,638	3.64%	大買/
2021/07/02	7	39.46	5	39.76	39.70	2	2,675	0.07%
2021/07/01	5	39.81	118	39.39	40.05	-113	2,619	-4.31%	大賣/鉅額交易
2021/06/30	119	38.68	7	37.67	38.90	112	2,374	4.72%	大買/鉅額交易
2021/06/29	4	36.18	9	35.37	35.40	-5	2,215	-0.23%
2021/06/28	0	0.00	3	34.20	34.05	-3	2,029	-0.15%
2021/06/25	3	33.75	130	33.61	33.30	-127	2,025	-6.27%	大賣/鉅額交易
2021/06/23	0	0.00	4	34.04	34.05	-4	2,006	-0.20%
2021/06/22	1	33.35	1	34.45	33.55	0	1,992	0.00%
2021/06/21	0	0.00	2	33.75	33.35	-2	1,974	-0.10%
2021/06/18	1	34.10	0	0.00	33.95	1	1,971	0.05%
2021/06/17	2	33.28	11	34.01	34.15	-9	1,934	-0.47%
2021/06/11	0	0.00	2	32.30	31.80	-2	1,850	-0.11%
2021/05/26	10	31.70	0	0.00	31.70	10	1,823	0.55%
2021/05/25	20	31.83	0	0.00	31.95	20	1,819	1.10%
2021/05/14	0	0.00	1	28.90	29.45	-1	1,759	-0.06%
2021/05/13	0	0.00	0.8	28.50	28.70	-0.8	1,730	-0.05%
2021/05/11	0	0.00	50	31.20	31.35	-50	1,677	-2.98%
2021/05/10	2	33.20	0	0.00	33.25	2	1,656	0.12%
2021/05/05	0	0.00	2	30.15	29.60	-2	1,610	-0.12%
2021/05/04	2	30.30	3	30.60	30.20	-1	1,605	-0.06%
2021/05/03	0	0.00	1	34.00	32.00	-1	1,579	-0.06%
2021/04/28	11	34.78	2	35.45	35.45	9	1,534	0.59%
2021/04/27	5	35.81	0	0.00	34.55	5	1,498	0.33%
2021/04/26	0	0.00	6	34.92	34.95	-6	1,330	-0.45%
2021/04/23	0	0.00	5	32.92	33.40	-5	1,306	-0.38%
2021/04/22	3	34.00	1	33.60	32.30	2	1,312	0.15%
2021/04/21	3	34.22	1	34.00	34.05	2	1,305	0.15%
2021/04/20	4	34.61	0	0.00	34.85	4	1,299	0.31%
2021/04/19	3	33.40	0	0.00	33.65	3	1,302	0.23%
2021/04/16	5	33.77	0	0.00	34.20	5	1,402	0.36%
2021/04/15	0	0.00	2	33.00	32.95	-2	1,454	-0.14%
2021/04/13	0	0.00	1	34.10	32.85	-1	1,483	-0.07%
2021/04/12	0	0.00	1	35.00	34.70	-1	1,495	-0.07%
2021/04/09	2	35.83	3	35.07	35.75	-1	1,446	-0.07%
2021/04/08	32	34.56	4	34.75	34.75	28	1,229	2.28%
2021/04/01	0	0.00	2	30.05	30.05	-2	1,034	-0.19%
2021/03/30	0	0.00	1	29.50	29.75	-1	1,068	-0.09%
2021/03/24	0	0.00	1	29.50	29.40	-1	1,107	-0.09%
2021/03/23	3	29.90	1	29.80	29.80	2	1,110	0.18%
2021/03/22	151	30.38	0	0.00	30.55	151	1,094	13.80%	大買/鉅額交易
2021/03/12	1	29.30	0	0.00	29.10	1	1,309	0.08%
2021/03/11	2	29.33	0	0.00	29.00	2	1,336	0.15%
2021/02/22	0	0.00	1	29.10	29.35	-1	1,877	-0.05%
2021/02/18	0	0.00	5	27.92	28.25	-5	1,872	-0.27%
2021/02/17	0	0.00	3	28.15	28.15	-3	1,884	-0.16%
2021/01/29	0	0.00	1	27.85	26.80	-1	1,960	-0.05%
2021/01/28	0	0.00	1	27.50	27.45	-1	1,963	-0.05%
2021/01/27	5	28.00	0	0.00	27.85	5	2,009	0.25%
2021/01/26	2	28.50	1	28.10	27.90	1	2,048	0.05%
2021/01/25	0	0.00	1	28.50	28.40	-1	2,047	-0.05%
2021/01/22	1	27.50	0	0.00	27.80	1	2,044	0.05%
2021/01/21	1	27.50	1	28.70	27.50	0	2,041	0.00%
2021/01/20	1	28.30	0	0.00	28.30	1	2,032	0.05%
2021/01/18	1	29.50	0	0.00	29.40	1	2,031	0.05%
2021/01/14	0	0.00	10	30.70	30.75	-10	2,039	-0.49%
2021/01/12	0	0.00	2	29.95	29.85	-2	2,223	-0.09%
2021/01/11	7	31.86	1	32.60	31.45	6	2,240	0.27%
2021/01/08	1	31.25	1	30.50	31.60	0	2,139	0.00%
2021/01/06	1	30.60	1	32.15	29.50	0	2,207	0.00%
2021/01/04	0	0.00	2	30.20	30.00	-2	2,095	-0.10%
2020/12/31	1	30.10	0	0.00	29.85	1	2,097	0.05%
2020/12/30	0	0.00	4	30.50	30.25	-4	2,087	-0.19%
2020/12/28	0	0.00	1	29.45	29.45	-1	2,036	-0.05%
2020/12/25	2	29.40	0	0.00	29.25	2	2,030	0.10%
2020/12/24	3	29.95	0	0.00	29.50	3	2,028	0.15%
2020/12/11	0	0.00	1	31.55	30.70	-1	1,899	-0.05%
2020/12/10	2	30.73	2	31.15	31.15	0	1,873	0.00%
2020/12/09	6	31.67	8	31.90	31.70	-2	1,833	-0.11%
2020/12/07	1	29.65	0	0.00	29.15	1	1,665	0.06%
2020/12/04	1	30.00	0	0.00	29.95	1	1,643	0.06%
2020/12/02	2	31.63	3	31.62	30.80	-1	1,601	-0.06%
2020/12/01	6	30.36	3	31.37	32.00	3	1,531	0.20%
2020/11/24	0	0.00	1	30.20	29.65	-1	1,360	-0.07%
2020/11/23	2	30.00	6	30.00	30.10	-4	1,293	-0.31%
2020/11/20	6	29.63	9	28.90	29.25	-3	1,206	-0.25%
2020/11/16	0	0.00	6	28.23	27.80	-6	1,088	-0.55%
2020/11/13	2	27.63	3	27.80	27.80	-1	1,076	-0.09%
2020/11/12	1	27.85	1	27.90	27.70	0	1,074	0.00%
2020/11/11	1	27.40	1	27.30	27.40	0	1,033	0.00%
2020/11/09	0	0.00	10	27.25	27.10	-10	1,010	-0.99%
2020/11/06	2	27.20	0	0.00	27.20	2	1,002	0.20%
2020/11/04	1	27.90	1	28.20	27.80	0	992	0.00%
2020/11/03	2	27.73	1	27.90	27.70	1	957	0.10%
2020/10/30	1	26.60	0	0.00	26.50	1	919	0.11%
2020/10/26	0	0.00	5	27.20	26.85	-5	892	-0.56%
2020/10/23	2	27.45	0	0.00	27.45	2	883	0.23%
2020/10/22	5	28.09	10	27.40	27.50	-5	879	-0.57%
2020/10/21	34	29.17	1	29.55	28.45	33	848	3.89%
2020/10/20	0	0.00	6	28.09	28.40	-6	683	-0.88%
2020/10/19	1	27.90	0	0.00	27.55	1	638	0.16%
2020/10/15	5	27.85	0	0.00	27.30	5	569	0.88%
2020/10/13	0	0.00	1	25.35	25.50	-1	421	-0.24%
2020/09/08	1	25.50	0	0.00	25.60	1	561	0.18%
2020/09/03	0	0.00	1	25.60	25.50	-1	569	-0.18%
2020/09/01	5	24.80	5	25.00	25.00	0	586	0.00%
2020/08/26	0	0.00	5	24.85	24.90	-5	770	-0.65%
2020/08/20	5	23.00	0	0.00	23.00	5	811	0.62%
2020/08/14	0	0.00	5	24.80	24.80	-5	827	-0.60%
2020/08/11	5	24.55	0	0.00	24.50	5	853	0.59%
2020/08/07	0	0.00	5	25.30	25.00	-5	954	-0.52%
2020/08/06	5	24.80	0	0.00	24.80	5	950	0.53%
2020/08/05	0	0.00	1	25.20	25.20	-1	957	-0.10%
2020/08/04	2	24.80	0	0.00	24.70	2	964	0.21%
2020/08/03	0	0.00	10	25.20	24.80	-10	974	-1.03%
2020/07/28	0	0.00	1	23.60	23.55	-1	1,094	-0.09%
2020/07/24	11	24.55	0	0.00	24.75	11	1,223	0.90%
2020/07/23	2	25.40	0	0.00	25.25	2	1,250	0.16%
2020/07/17	2	24.65	0	0.00	24.40	2	1,377	0.15%
2020/07/16	1	25.00	0	0.00	24.95	1	1,406	0.07%
2020/07/08	1	27.20	0	0.00	27.20	1	1,714	0.06%
2020/07/03	0	0.00	2	26.85	27.00	-2	1,777	-0.11%
2020/06/09	1	27.60	0	0.00	27.40	1	1,874	0.05%
2020/06/08	0	0.00	16	28.52	28.05	-16	1,894	-0.84%
2020/05/15	2	27.48	1	27.60	27.70	1	2,274	0.04%
2020/05/14	5	28.38	5	28.57	27.25	0	2,248	0.00%
2020/05/13	0	0.00	1	27.65	27.80	-1	2,215	-0.05%
2020/05/08	0	0.00	1	28.70	28.15	-1	2,303	-0.04%
2020/05/06	1	28.30	0	0.00	28.30	1	2,372	0.04%
2020/05/05	2	28.75	0	0.00	28.80	2	2,409	0.08%
2020/04/30	1	28.70	1	28.85	28.50	0	2,565	0.00%
2020/04/28	0	0.00	3	27.52	27.40	-3	2,537	-0.12%
2020/04/20	2	28.60	0	0.00	28.20	2	2,767	0.07%
2020/04/15	0	0.00	7	24.77	25.20	-7	2,939	-0.24%
2020/03/25	0	0.00	8	19.86	19.50	-8	3,933	-0.20%
2020/03/20	0	0.00	1	18.50	18.40	-1	4,017	-0.02%
2020/03/17	5	18.45	0	0.00	18.45	5	3,969	0.13%
2020/03/16	3	20.35	1	22.60	20.35	2	3,943	0.05%
2020/03/13	3	22.00	0	0.00	22.55	3	3,917	0.08%
2020/03/12	1	24.55	40	24.40	24.40	-39	3,886	-1.00%
2020/03/11	1	28.45	0	0.00	27.05	1	3,864	0.03%
2020/02/26	3	31.20	2	31.33	30.80	1	3,849	0.03%
2020/02/25	59	32.70	0	0.00	32.50	59	3,774	1.56%
2020/02/24	1	32.55	0	0.00	33.25	1	3,657	0.03%
2020/02/21	3	31.35	0	0.00	31.65	3	3,554	0.08%
2020/02/20	0	0.00	3	30.90	31.05	-3	3,493	-0.09%
2020/02/18	6	31.40	3	30.90	31.30	3	3,444	0.09%
2020/02/13	0	0.00	1	30.35	30.30	-1	3,323	-0.03%
2020/02/11	1	31.80	0	0.00	31.10	1	3,274	0.03%
2020/02/07	0	0.00	1	31.10	30.50	-1	3,165	-0.03%
2020/02/05	0	0.00	2.2	30.18	30.70	-2.2	3,067	-0.07%
2020/02/04	1	29.30	5.4	29.45	30.55	-4.4	2,935	-0.15%
2020/01/31	3	28.85	0	0.00	28.60	3	2,802	0.11%
2020/01/30	0	0.00	20.4	27.61	27.45	-20.4	2,737	-0.75%
2020/01/17	0	0.00	8	32.15	31.25	-8	2,672	-0.30%
2020/01/16	1	32.10	0	0.00	31.80	1	2,648	0.04%
2020/01/15	1	32.35	0	0.00	32.20	1	2,564	0.04%
2020/01/14	1	32.65	0	0.00	32.60	1	2,499	0.04%
2020/01/13	0	0.00	2	31.85	31.70	-2	2,385	-0.08%
2020/01/10	2	33.25	20	32.55	32.70	-18	2,303	-0.78%
2020/01/09	1	32.05	2	31.88	31.30	-1	2,015	-0.05%
2020/01/08	12	32.61	6	32.09	31.15	6	1,960	0.31%
2020/01/07	21	33.19	23	32.06	32.00	-2	1,779	-0.11%
2020/01/06	43	31.90	34	32.54	33.70	9	1,529	0.59%
2020/01/03	1	30.00	3	30.65	30.65	-2	1,138	-0.18%
2020/01/02	0	0.00	1	28.10	27.90	-1	937	-0.11%
2019/12/31	1	28.35	0	0.00	28.10	1	976	0.10%
2019/12/26	1	27.50	0	0.00	27.40	1	962	0.10%
2019/12/24	1	27.70	1	27.65	27.75	0	1,112	0.00%
2019/12/19	0	0.00	1	27.60	27.20	-1	1,103	-0.09%
2019/12/04	1	26.80	3	28.23	27.50	-2	1,087	-0.18%
2019/12/03	0	0.00	5	27.00	27.00	-5	998	-0.50%
2019/12/02	2	25.10	0	0.00	25.15	2	950	0.21%
2019/11/29	3	25.35	0	0.00	25.30	3	956	0.31%
2019/11/28	5	25.50	0	0.00	25.40	5	1,005	0.50%
2019/11/27	1	25.40	0	0.00	25.65	1	1,051	0.10%
2019/11/20	0	0.00	1	25.10	24.95	-1	1,040	-0.10%
2019/11/15	0	0.00	2	25.05	24.90	-2	1,040	-0.19%
2019/11/13	5	26.00	0	0.00	25.65	5	1,037	0.48%
2019/11/12	1	24.85	0	0.00	25.20	1	1,033	0.10%
2019/11/07	0	0.00	1	26.35	25.60	-1	1,029	-0.10%
2019/11/06	0	0.00	1	26.70	26.35	-1	1,020	-0.10%
2019/11/05	1	26.75	0	0.00	26.55	1	1,027	0.10%
2019/10/24	0	0.00	5	27.50	27.90	-5	1,059	-0.47%
2019/10/23	5	26.62	0	0.00	26.90	5	1,021	0.49%
2019/10/18	0	0.00	10	26.80	26.50	-10	1,010	-0.99%
2019/10/17	5	26.70	1	26.70	26.70	4	1,008	0.40%
2019/10/16	10	26.63	2	26.60	26.60	8	1,009	0.79%
2019/10/15	0	0.00	1	27.80	27.80	-1	981	-0.10%
2019/10/08	0	0.00	1	29.25	28.40	-1	959	-0.10%
2019/10/07	1	28.80	0	0.00	28.90	1	936	0.11%
2019/10/01	20	29.05	70	28.68	29.10	-50	847	-5.90%
2019/09/27	74	28.24	24	28.10	28.05	50	770	6.49%
2019/09/26	0	0.00	5	27.50	27.30	-5	695	-0.72%
2019/09/06	1	28.60	1	28.35	27.80	0	585	0.00%
2019/09/02	1	27.35	28	26.92	26.85	-27	493	-5.47%
2019/08/30	50	26.17	23	25.67	26.75	27	451	5.98%
2019/08/13	3	23.70	0	0.00	23.80	3	457	0.66%
2019/08/05	1	25.40	0	0.00	25.35	1	470	0.21%
2019/07/30	0	0.00	1	28.50	27.70	-1	501	-0.20%
2019/07/16	1	28.90	0	0.00	28.90	1	541	0.18%
2019/07/08	0	0.00	1	29.30	28.80	-1	671	-0.15%
2019/07/04	1	29.60	0	0.00	29.60	1	712	0.14%
2019/06/21	0	0.00	1	28.20	28.45	-1	776	-0.13%
2019/06/18	5	28.00	0	0.00	28.00	5	801	0.62%
2019/06/12	0	0.00	3	27.35	27.35	-3	835	-0.36%
2019/06/10	3	27.10	0	0.00	27.10	3	849	0.35%
2019/06/04	0	0.00	1	27.70	27.75	-1	879	-0.11%
2019/05/30	0	0.00	3	27.50	27.50	-3	904	-0.33%
2019/05/29	4	27.30	0	0.00	27.15	4	905	0.44%
2019/05/24	1	27.00	0	0.00	26.75	1	942	0.11%
2019/05/20	1	27.70	0	0.00	27.60	1	1,006	0.10%
2019/05/10	1	28.00	0	0.00	28.30	1	1,146	0.09%
2019/05/09	5	29.40	0	0.00	28.60	5	1,147	0.44%
2019/05/08	1	30.00	0	0.00	29.90	1	1,140	0.09%
2019/05/06	5	31.00	0	0.00	30.55	5	1,125	0.44%
2019/04/26	5	32.00	10	32.00	31.50	-5	1,145	-0.44%
2019/04/25	0	0.00	5.3	32.30	32.30	-5.3	1,181	-0.45%
2019/04/24	3	33.40	3	32.40	32.40	0	1,187	0.00%
2019/04/23	10	33.72	0	0.00	33.10	10	1,183	0.85%
2019/04/18	6	33.62	1	34.25	32.20	5	1,136	0.44%
2019/04/16	3	32.82	3	32.80	32.90	0	1,070	0.00%
2019/04/10	1	33.10	1	32.90	32.60	0	1,056	0.00%
2019/03/21	0	0.00	1	31.40	31.95	-1	1,037	-0.10%
2019/03/19	0	0.00	5	31.75	31.75	-5	1,067	-0.47%
2019/03/18	0	0.00	3	31.85	31.70	-3	1,080	-0.28%
2019/03/12	1	32.95	0	0.00	32.50	1	1,265	0.08%
2019/02/13	0	0.00	10	33.10	33.55	-10	1,686	-0.59%
2019/02/12	0	0.00	5	31.56	32.00	-5	1,628	-0.31%
2019/01/29	0	0.00	1	30.20	29.85	-1	1,728	-0.06%
2019/01/25	0	0.00	5	30.60	30.55	-5	1,865	-0.27%
2019/01/24	3	30.60	0	0.00	30.25	3	1,972	0.15%
2019/01/23	1	30.55	0	0.00	30.55	1	2,034	0.05%
2019/01/22	3	31.05	2	30.98	30.60	1	2,056	0.05%
2019/01/21	5	31.60	3	32.10	31.30	2	2,078	0.10%
2019/01/18	10	30.96	0	0.00	31.05	10	2,113	0.47%
2019/01/17	3	31.58	0	0.00	31.00	3	2,140	0.14%
2018/12/28	1	31.15	0	0.00	30.80	1	2,414	0.04%
2018/12/26	0	0.00	2	30.18	30.00	-2	2,494	-0.08%
2018/12/24	1	30.70	2	30.55	31.00	-1	2,549	-0.04%
2018/12/20	3	30.15	1	30.15	30.15	2	2,616	0.08%
2018/12/19	2	31.90	1	32.10	32.10	1	2,628	0.04%
2018/12/14	0	0.00	2	32.85	32.60	-2	2,680	-0.07%
2018/12/06	10	36.05	10	33.65	33.10	0	2,792	0.00%
2018/12/05	5	35.15	5	34.00	34.50	0	2,733	0.00%
2018/12/04	11	35.80	36	35.30	35.05	-25	2,770	-0.90%
2018/12/03	77	34.50	60	34.19	34.50	17	2,786	0.61%
2018/11/30	3	31.75	3	31.45	31.40	0	2,740	0.00%
2018/11/29	5	31.80	0	0.00	30.95	5	2,755	0.18%
2018/11/28	2	30.90	0	0.00	31.20	2	2,775	0.07%
2018/11/23	1	29.45	1	28.85	28.90	0	2,921	0.00%
2018/11/16	1	28.75	0	0.00	28.40	1	3,308	0.03%
2018/11/13	0	0.00	1	26.40	27.90	-1	3,392	-0.03%
2018/11/08	13	29.21	11	28.94	27.90	2	3,874	0.05%
2018/11/07	1	27.60	4	28.68	28.75	-3	3,939	-0.08%
2018/11/06	3	28.00	0	0.00	26.80	3	3,987	0.08%
2018/11/05	1	28.50	0	0.00	27.95	1	4,018	0.02%
2018/11/02	0	0.00	10	29.22	28.75	-10	4,090	-0.24%
2018/11/01	10	28.20	0	0.00	27.95	10	4,098	0.24%
2018/10/29	0	0.00	5	25.15	25.35	-5	4,212	-0.12%
2018/10/26	0	0.00	4	24.69	24.65	-4	4,296	-0.09%
2018/10/25	1	24.80	2	25.08	24.25	-1	4,325	-0.02%
2018/10/23	2	27.70	10	28.31	27.30	-8	4,543	-0.18%
2018/10/22	8	28.64	0	0.00	28.90	8	4,606	0.17%
2018/10/18	4	30.50	4	30.20	30.40	0	4,773	0.00%
2018/10/17	5	30.90	5	30.75	30.40	0	4,854	0.00%
2018/10/12	0	0.00	1	28.80	29.50	-1	5,214	-0.02%
2018/10/09	2	32.25	1	32.20	31.85	1	5,688	0.02%
2018/10/05	0	0.00	11	32.30	32.30	-11	5,857	-0.19%
2018/10/02	2	38.55	5	38.34	37.50	-3	6,033	-0.05%
2018/09/28	3	37.45	0	0.00	36.85	3	6,273	0.05%
2018/09/26	5	39.54	5	39.30	38.85	0	6,676	0.00%
2018/09/21	4	39.40	0	0.00	39.45	4	7,017	0.06%
2018/09/14	12	41.13	0	0.00	41.20	12	7,360	0.16%
2018/09/13	1	39.70	1	40.65	39.60	0	7,312	0.00%
2018/09/11	9	41.86	9	42.04	41.20	0	7,233	0.00%
2018/09/07	3	42.55	2	42.40	41.30	1	7,145	0.01%
2018/09/05	8	46.37	3	46.75	45.50	5	7,092	0.07%
2018/09/03	9	46.81	12	45.40	45.00	-3	7,225	-0.04%
2018/08/31	4	48.50	6	49.14	48.45	-2	7,216	-0.03%
2018/08/30	5	48.19	5	48.35	48.00	0	7,293	0.00%
2018/08/29	0	0.00	6	48.82	48.35	-6	7,330	-0.08%
2018/08/28	1	47.60	14	48.65	47.60	-13	7,352	-0.18%
2018/08/27	41	47.56	37	47.58	48.30	4	7,293	0.05%
2018/08/24	21	44.19	23	43.74	44.05	-2	7,200	-0.03%
2018/08/23	51	42.69	45	42.65	42.10	6	7,151	0.08%
2018/08/22	3	46.40	5	45.80	45.50	-2	7,106	-0.03%
2018/08/21	6	46.70	0	0.00	47.05	6	7,505	0.08%
2018/08/20	17	46.83	16	46.95	46.80	1	7,655	0.01%
2018/08/17	11	47.74	7	46.16	46.35	4	7,878	0.05%
2018/08/16	41	49.34	41	49.30	48.60	0	8,164	0.00%
2018/08/15	9	46.43	12	47.46	47.80	-3	8,453	-0.04%
2018/08/14	0	0.00	24	46.78	47.30	-24	8,663	-0.28%
2018/08/13	19	43.31	19	42.48	43.00	0	8,773	0.00%
2018/08/10	19	47.17	8.8	47.87	46.90	10.2	8,845	0.12%
2018/08/09	7	48.20	4	48.49	47.70	3	8,973	0.03%
2018/08/08	3	51.10	9	51.43	48.80	-6	9,068	-0.07%
2018/08/07	3	50.20	3	50.90	50.70	0	9,340	0.00%
2018/08/06	1	50.90	1	49.70	49.70	0	9,599	0.00%
2018/08/03	17	50.89	25	49.60	50.50	-8	9,915	-0.08%
2018/08/02	16	47.86	12	49.67	46.85	4	9,918	0.04%
2018/08/01	3	52.00	2	51.60	51.40	1	9,870	0.01%
2018/07/31	2	50.05	4	50.75	51.00	-2	9,834	-0.02%
2018/07/30	12	52.98	5	53.22	51.10	7	9,729	0.07%
2018/07/27	36	56.53	49	56.47	56.70	-13	9,633	-0.13%
2018/07/26	108	56.84	107	56.67	56.60	1	9,571	0.01%	大買/大賣/
2018/07/25	40	54.75	1	54.00	54.00	39	9,420	0.41%
2018/07/24	47	55.00	80	54.15	54.80	-33	9,413	-0.35%
2018/07/23	16	52.98	14	53.64	54.80	2	9,397	0.02%
2018/07/20	129	55.00	145	55.32	52.30	-16	9,344	-0.17%	大買/大賣/
2018/07/19	15	55.83	14	56.50	57.00	1	9,256	0.01%
2018/07/18	34	58.73	14	58.30	55.40	20	9,125	0.22%
2018/07/17	55	67.46	53	66.72	61.50	2	8,832	0.02%
2018/07/16	60	68.70	62	68.57	66.60	-2	8,657	-0.02%
2018/07/13	4	67.35	10	66.73	66.40	-6	8,567	-0.07%
2018/07/12	5	65.08	5	65.26	66.30	0	8,562	0.00%
2018/07/11	5	65.06	28	65.43	63.60	-23	8,591	-0.27%
2018/07/10	42	65.15	20	64.68	67.60	22	8,825	0.25%
2018/07/09	12	63.78	4.1	63.88	62.00	7.9	8,771	0.09%
2018/07/06	28	70.32	31	68.03	64.00	-3	8,667	-0.03%
2018/07/05	104	71.98	97	70.63	68.10	7	8,546	0.08%	大買/
2018/07/04	14	73.89	26	71.59	69.80	-12	8,345	-0.14%
2018/07/03	84	75.37	283	75.10	73.10	-199	8,184	-2.43%	大賣/鉅額交易
2018/07/02	6	72.15	3	72.33	71.20	3	7,949	0.04%
2018/06/29	18	73.60	20	73.01	70.50	-2	7,890	-0.03%
2018/06/28	174	74.39	182	73.96	73.00	-8	7,787	-0.10%	大買/大賣/
2018/06/27	22	71.70	0	0.00	69.40	22	7,640	0.29%
2018/06/22	1	63.10	0	0.00	63.20	1	7,838	0.01%
2018/06/21	2	64.90	0	0.00	63.90	2	7,860	0.03%
2018/06/15	0	0.00	1	70.00	68.00	-1	8,310	-0.01%
2018/06/14	2	66.00	6	69.00	66.00	-4	8,326	-0.05%
2018/06/13	10	70.30	1	71.00	70.30	9	8,299	0.11%
2018/06/12	27	79.31	263	79.23	78.10	-236	8,308	-2.84%	大賣/鉅額交易
2018/06/11	12	75.58	501	74.89	77.80	-489	8,258	-5.92%	大賣/鉅額交易
2018/06/08	1	70.60	508	70.30	70.80	-507	8,217	-6.17%	大賣/鉅額交易
2018/06/07	3	67.87	504	68.58	72.00	-501	8,191	-6.12%	大賣/鉅額交易
2018/06/06	10	65.60	512	63.87	65.60	-502	8,091	-6.20%	大賣/鉅額交易
2018/06/05	0	0.00	13	59.96	59.70	-13	8,062	-0.16%
2018/06/04	5	58.60	0	0.00	58.60	5	8,117	0.06%
2018/06/01	15	52.91	1	53.80	53.30	14	8,313	0.17%
2018/05/31	3	53.87	0	0.00	52.40	3	8,872	0.03%
2018/05/30	0	0.00	7	55.84	57.10	-7	9,042	-0.08%
2018/05/29	32	58.40	31	57.27	58.80	1	9,052	0.01%
2018/05/28	12	54.31	534	55.08	55.70	-522	8,710	-5.99%	大賣/鉅額交易
2018/05/25	53	49.96	536.1	50.06	50.70	-483.1	8,558	-5.64%	大賣/鉅額交易
2018/05/24	237	45.19	728	46.32	46.10	-491	8,327	-5.90%	大買/大賣/鉅額交易
2018/05/23	74	44.35	123	44.36	42.80	-49	8,045	-0.61%	大賣/
2018/05/22	236	42.97	236	42.51	44.00	0	7,771	0.00%	大買/大賣/
2018/05/21	112	38.66	120	38.65	40.00	-8	7,447	-0.11%	大買/大賣/
2018/05/18	139	37.04	198	36.70	36.45	-59	7,305	-0.81%	大買/大賣/
2018/05/17	8	36.29	76	37.90	35.50	-68	7,259	-0.94%
2018/05/16	150	39.29	85	38.90	39.10	65	7,531	0.86%	大買/
2018/05/15	59	40.95	93	40.74	39.10	-34	7,638	-0.45%
2018/05/14	20	39.41	8	39.73	40.15	12	7,524	0.16%
2018/05/11	37	35.44	48	35.31	36.65	-11	7,250	-0.15%
2018/05/10	10	33.50	15	34.77	34.95	-5	6,895	-0.07%
2018/05/09	10	30.91	1	32.55	31.80	9	6,761	0.13%
2018/05/08	1	30.75	0	0.00	30.55	1	6,714	0.01%
2018/05/07	1	30.25	10	31.03	31.00	-9	6,712	-0.13%
2018/05/04	14	29.97	0	0.00	29.75	14	6,670	0.21%
2018/05/03	4	29.14	6	29.12	29.50	-2	6,655	-0.03%
2018/05/02	0	0.00	2	30.23	30.00	-2	6,644	-0.03%
2018/04/30	0	0.00	15	29.80	29.95	-15	6,654	-0.23%
2018/04/27	0	0.00	2	30.33	30.45	-2	6,685	-0.03%
2018/04/26	30	29.80	2	29.80	28.15	28	6,734	0.42%
2018/04/25	7	30.85	2	31.05	31.25	5	6,698	0.07%
2018/04/24	7	32.69	0	0.00	31.75	7	6,695	0.10%
2018/04/23	3	35.90	4	35.69	35.10	-1	6,697	-0.01%
2018/04/20	0	0.00	5	35.05	35.00	-5	6,777	-0.07%
2018/04/19	2	36.00	165.1	36.09	35.65	-163.1	7,020	-2.32%	大賣/鉅額交易
2018/04/18	0	0.00	5	34.97	35.50	-5	7,172	-0.07%
2018/04/17	5	35.71	204	35.65	34.25	-199	7,416	-2.68%	大賣/鉅額交易
2018/04/16	165	36.80	474	37.07	37.00	-309	7,342	-4.21%	大買/大賣/鉅額交易
2018/04/13	0	0.00	107	35.03	34.90	-107	7,105	-1.51%	大賣/鉅額交易
2018/04/12	15	34.35	6	34.38	34.05	9	7,052	0.13%
2018/04/11	4	35.05	0	0.00	33.75	4	7,073	0.06%
2018/04/10	9	35.24	3	35.88	34.45	6	7,196	0.08%
2018/04/09	1	34.80	2.1	36.21	36.40	-1.1	7,222	-0.02%
2018/04/03	2	35.05	1	35.15	34.75	1	7,218	0.01%
2018/04/02	2	35.95	234	36.31	35.55	-232	7,327	-3.17%	大賣/鉅額交易
2018/03/31	1	35.80	2	36.00	36.05	-1	7,406	-0.01%
2018/03/30	99	36.77	341	36.03	35.80	-242	7,418	-3.26%	大賣/鉅額交易
2018/03/29	46	36.47	15	35.76	36.10	31	7,305	0.42%
2018/03/28	0	0.00	5	34.55	34.10	-5	7,205	-0.07%
2018/03/27	6	33.71	5	34.45	34.40	1	7,132	0.01%
2018/03/26	6	33.03	4	33.40	33.30	2	7,098	0.03%
2018/03/23	11	33.34	2	33.15	33.20	9	7,064	0.13%
2018/03/22	12.1	36.14	11	36.59	34.75	1.1	6,999	0.02%
2018/03/21	2	36.18	14	35.10	36.00	-12	6,781	-0.18%
2018/03/20	4	32.40	4	33.20	33.40	0	6,551	0.00%
2018/03/19	0	0.00	26	33.03	32.90	-26	6,496	-0.40%
2018/03/16	5	34.50	4	34.08	33.90	1	6,460	0.02%
2018/03/15	6	34.83	11	35.35	34.45	-5	6,423	-0.08%
2018/03/14	10	33.88	1	33.65	33.90	9	6,320	0.14%
2018/03/13	5	34.15	13	34.15	34.45	-8	6,271	-0.13%
2018/03/12	15	33.63	0	0.00	33.50	15	6,220	0.24%
2018/03/09	6	34.35	0	0.00	34.10	6	6,167	0.10%
2018/03/08	17	36.07	300	35.82	34.80	-283	6,098	-4.64%	大賣/鉅額交易
2018/03/07	0	0.00	335	37.09	35.10	-335	5,925	-5.65%	大賣/鉅額交易
2018/03/06	106	37.60	529	37.42	37.20	-423	5,676	-7.45%	大買/大賣/鉅額交易
2018/03/05	83	33.97	66	33.52	35.30	17	5,056	0.34%
2018/03/02	129	33.13	106	32.80	32.10	23	4,786	0.48%	大買/大賣/
2018/03/01	30	32.68	23	32.30	32.70	7	4,682	0.15%
2018/02/27	6	30.99	3	31.07	31.10	3	4,582	0.07%
2018/02/23	16	32.08	16	32.03	31.60	0	4,485	0.00%
2018/02/22	39	33.39	86	33.36	32.10	-47	4,352	-1.08%
2018/02/21	106	32.35	50	32.10	32.60	56	4,151	1.35%	大買/
2018/02/12	8	30.80	6	30.18	29.65	2	4,043	0.05%
2018/02/09	1	29.25	2	30.20	30.90	-1	3,953	-0.03%
2018/02/08	78	32.60	95	33.14	31.80	-17	3,827	-0.44%
2018/02/07	121	32.48	185	32.13	33.15	-64	3,356	-1.91%	大買/大賣/
2018/02/06	205	30.29	148	29.67	30.15	57	3,055	1.87%	大買/大賣/
2018/02/05	7	29.29	5	29.30	29.30	2	2,769	0.07%
2018/02/02	5	28.65	5	29.45	28.70	0	2,712	0.00%
2018/02/01	0	0.00	1	28.30	29.00	-1	2,673	-0.04%
2018/01/30	6	27.98	1	27.30	27.10	5	2,625	0.19%
2018/01/29	0	0.00	1	28.95	28.55	-1	2,591	-0.04%
2018/01/26	2	29.05	2	28.95	28.95	0	2,579	0.00%
2018/01/25	1	29.00	2	29.40	29.00	-1	2,572	-0.04%
2018/01/24	0	0.00	2	29.45	30.00	-2	2,582	-0.08%
2018/01/23	10	29.73	2	29.20	29.45	8	2,626	0.30%
2018/01/22	11	31.93	2	31.60	31.75	9	2,607	0.35%
2018/01/18	12	30.05	30	30.37	29.85	-18	2,432	-0.74%
2018/01/17	24	30.99	5	30.50	30.30	19	2,375	0.80%
2018/01/16	13	30.78	2	31.05	31.10	11	2,294	0.48%
2018/01/15	4	32.35	20	32.68	32.75	-16	2,169	-0.74%
2018/01/12	22	30.93	11	30.84	31.20	11	1,888	0.58%
2018/01/11	18	29.58	3	29.58	29.50	15	1,649	0.91%
2018/01/09	1	27.85	4	27.61	26.35	-3	1,285	-0.23%
2018/01/08	6	26.82	10	26.50	26.40	-4	1,214	-0.33%
2018/01/05	10	26.54	5	26.50	26.85	5	1,199	0.42%
2018/01/04	14	28.49	1	28.40	27.35	13	1,147	1.13%
2018/01/03	3	27.83	8.1	27.74	27.95	-5.1	982	-0.52%
2018/01/02	0	0.00	11	26.64	27.00	-11	885	-1.24%