欣銓 (3264)-元大-竹山券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
54.1
漲跌
▼0.8
漲幅
-1.46%
成交量
1,770張
產業
上櫃半導體類股
964人加入追蹤

立即追蹤
本地時間:13:30

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

欣銓 (3264)籌碼相關－元大-竹山券商分點個股進出

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-竹山券商分點個股進出
元大-竹山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
2024/11/21	2	54.75	0	0.00	54.10	2	3,442	0.06%
2024/11/20	1	55.10	0	0.00	54.90	1	3,486	0.03%
2024/11/14	4	54.90	0	0.00	54.80	4	3,511	0.11%
2024/11/12	2	55.35	0	0.00	55.30	2	3,510	0.06%
2024/11/08	3	56.17	0	0.00	56.10	3	3,487	0.09%
2024/11/07	1	57.60	2	57.90	57.40	-1	3,491	-0.03%
2024/11/06	0	0.00	4	57.73	57.30	-4	3,439	-0.12%
2024/11/05	0	0.00	1	56.00	55.90	-1	3,449	-0.03%
2024/11/04	3	55.80	1	55.50	55.40	2	3,473	0.06%
2024/11/01	0	0.00	6	55.33	56.40	-6	3,613	-0.17%
2024/10/29	2	55.25	0	0.00	55.00	2	3,685	0.05%
2024/10/25	8	57.69	2	57.90	57.90	6	3,677	0.16%
2024/10/24	3	59.30	0	0.00	58.40	3	3,671	0.08%
2024/10/23	1	59.40	0	0.00	59.10	1	3,656	0.03%
2024/10/22	2	58.70	1	60.10	59.90	1	3,667	0.03%
2024/10/17	5	57.20	0	0.00	57.40	5	3,701	0.14%
2024/10/14	4	58.60	0	0.00	58.70	4	3,648	0.11%
2024/10/09	2	58.00	1	58.30	58.00	1	3,733	0.03%
2024/10/08	1	58.90	5	58.40	58.40	-4	3,765	-0.11%
2024/09/25	10	61.00	2	60.90	61.40	8	4,055	0.20%
2024/09/23	0	0.00	1	60.90	60.50	-1	4,241	-0.02%
2024/09/20	1	60.40	1	60.60	60.40	0	4,326	0.00%
2024/09/19	4	60.30	5	60.58	61.20	-1	4,278	-0.02%
2024/09/18	9.1	60.07	4	59.50	59.50	5.1	4,272	0.12%
2024/09/16	0	0.00	1	62.10	62.10	-1	4,088	-0.02%
2024/09/13	3	62.10	2	62.70	62.20	1	4,124	0.02%
2024/09/12	0	0.00	1	61.80	63.30	-1	4,069	-0.02%
2024/09/11	1	62.44	0	0.00	61.70	1	3,878	0.03%
2024/09/04	1	64.00	1	65.70	64.00	0	3,989	0.00%
2024/08/30	1	68.90	0	0.00	69.30	1	4,065	0.02%
2024/08/29	0	0.00	1	69.00	68.20	-1	4,071	-0.02%
2024/08/28	0	0.00	1	68.40	68.80	-1	4,102	-0.02%
2024/08/21	0	0.00	5	66.90	66.00	-5	4,022	-0.12%
2024/08/19	0	0.00	2	65.90	66.20	-2	4,131	-0.05%
2024/08/16	0	0.00	0.1	65.00	65.30	-0.1	4,243	0.00%
2024/08/14	1	65.40	0	0.00	65.30	1	4,459	0.02%
2024/08/12	1	64.10	0	64.70	65.20	1	4,584	0.02%
2024/08/09	0	0.00	1	63.50	63.90	-1	4,595	-0.02%
2024/08/08	1	61.20	1	62.00	61.80	0	4,588	0.00%
2024/08/05	0	59.60	5	59.72	59.30	-5	4,598	-0.11%
2024/08/01	7	64.49	2	65.05	64.80	5	4,424	0.11%
2024/07/31	1.1	63.34	1	63.90	64.00	0.1	4,391	0.00%
2024/07/30	2	63.20	2	63.35	63.80	0	4,397	0.00%
2024/07/29	2	65.10	0	0.00	63.40	2	4,375	0.05%
2024/07/26	0	0.00	1	64.60	64.90	-1	4,448	-0.02%
2024/07/23	3	63.53	2	64.30	63.80	1	4,623	0.02%
2024/07/22	1	63.20	6	63.83	63.60	-5	4,628	-0.11%
2024/07/19	2	66.80	2	66.30	66.00	0	4,555	0.00%
2024/07/18	0	0.00	42	68.10	68.00	-42	4,590	-0.91%
2024/07/17	2	68.20	1	68.80	68.70	1	4,596	0.02%
2024/07/12	0	0.00	2	67.00	67.40	-2	4,807	-0.04%
2024/07/10	0	0.00	2	66.30	66.30	-2	4,851	-0.04%
2024/07/08	0	68.70	0	0.00	67.80	0	4,811	0.00%
2024/07/05	1	69.10	1	68.90	68.90	0	4,815	0.00%
2024/07/04	2	69.40	0	0.00	69.20	2	4,912	0.04%
2024/07/03	1	69.00	3	69.80	69.10	-2	4,897	-0.04%
2024/07/02	1	68.90	1	69.00	68.80	0	4,802	0.00%
2024/07/01	0	0.00	11	69.05	69.40	-11	4,790	-0.23%
2024/06/28	11	68.60	6	69.13	68.50	5	4,769	0.10%
2024/06/27	7	73.60	0	0.00	73.10	7	4,645	0.15%
2024/06/26	10	74.83	6	74.85	74.40	4	4,980	0.08%
2024/06/25	1	73.80	1	75.90	76.00	0	5,126	0.00%
2024/06/24	5	74.76	4	75.43	75.00	1	5,297	0.02%
2024/06/21	62	76.39	17	76.80	76.00	45	5,327	0.84%
2024/06/20	11	76.12	6	76.78	76.50	5	5,349	0.09%
2024/06/19	0	0.00	1	75.90	75.20	-1	5,426	-0.02%
2024/06/18	0	0.00	1	75.50	75.20	-1	5,536	-0.02%
2024/06/17	0	0.00	16	75.46	74.90	-16	5,901	-0.27%
2024/06/14	7	74.71	7	75.00	74.70	0	6,274	0.00%
2024/06/13	12	75.00	1	75.50	75.50	11	6,406	0.17%
2024/06/12	1	74.90	11	75.54	76.20	-10	6,395	-0.16%
2024/06/11	2	75.40	2	75.20	75.20	0	6,398	0.00%
2024/06/07	0	0.00	1	75.70	75.80	-1	6,467	-0.02%
2024/06/05	6	75.70	2	75.60	75.00	4	6,519	0.06%
2024/06/04	0	0.00	5	74.22	75.80	-5	6,781	-0.07%
2024/06/03	1	72.60	0	0.00	73.10	1	6,953	0.01%
2024/05/31	1	73.20	5	73.30	72.60	-4	6,972	-0.06%
2024/05/30	1	74.00	0	0.00	73.90	1	7,091	0.01%
2024/05/29	1	73.50	0	0.00	73.60	1	7,284	0.01%
2024/05/28	1	73.90	2	73.75	73.90	-1	7,423	-0.01%
2024/05/27	0	0.00	1	73.00	73.00	-1	7,430	-0.01%
2024/05/24	0	0.00	9	71.53	72.60	-9	7,463	-0.12%
2024/05/23	5	72.20	17	72.85	71.10	-12	7,526	-0.16%
2024/05/22	1	72.50	5	72.66	72.50	-4	7,488	-0.05%
2024/05/21	8	71.30	3	71.00	71.00	5	7,445	0.07%
2024/05/20	4	71.88	105	71.25	71.50	-101	7,378	-1.37%	大賣/鉅額交易
2024/05/17	24	72.74	0	0.00	71.60	24	7,295	0.33%
2024/05/16	1	73.00	1	73.20	73.60	0	7,263	0.00%
2024/05/15	1	72.50	2	73.20	72.70	-1	7,338	-0.01%
2024/05/14	0	0.00	4	72.20	72.20	-4	7,397	-0.05%
2024/05/13	2	72.65	1	73.00	73.00	1	7,428	0.01%
2024/05/10	1	73.00	3	72.67	72.60	-2	7,486	-0.03%
2024/05/09	6	71.75	0	0.00	71.70	6	7,538	0.08%
2024/05/08	3	72.37	2	72.75	73.00	1	7,518	0.01%
2024/05/07	0	0.00	1	72.40	72.50	-1	7,515	-0.01%
2024/05/06	1	71.90	0	0.00	72.00	1	7,494	0.01%
2024/05/03	2	73.45	0	0.00	72.60	2	7,545	0.03%
2024/05/02	4	73.00	2	72.90	73.40	2	7,588	0.03%
2024/04/30	16	71.94	24	73.68	73.30	-8	7,628	-0.10%
2024/04/29	16	73.03	9	72.69	72.30	7	7,587	0.09%
2024/04/26	5	77.86	2	78.35	77.50	3	7,457	0.04%
2024/04/24	3	78.43	3	79.03	79.30	0	7,617	0.00%
2024/04/23	2	78.00	4	77.85	77.70	-2	7,676	-0.03%
2024/04/22	7	77.76	0	0.00	77.70	7	7,751	0.09%
2024/04/19	8	78.93	4.3	79.60	79.80	3.7	7,664	0.05%
2024/04/18	0	0.00	2	79.75	80.00	-2	7,630	-0.03%
2024/04/17	2	79.00	1	79.00	78.50	1	7,682	0.01%
2024/04/16	1	79.80	4.1	78.72	78.30	-3.1	7,749	-0.04%
2024/04/15	0	0.00	1	79.10	79.00	-1	7,718	-0.01%
2024/04/12	4	79.73	0	0.00	79.30	4	7,741	0.05%
2024/04/11	0	0.00	5	79.86	80.00	-5	7,753	-0.06%
2024/04/10	6	80.37	11	80.15	79.50	-5	7,790	-0.06%
2024/04/09	8	81.21	1	81.10	80.80	7	7,710	0.09%
2024/04/08	2	81.10	2	81.50	81.50	0	7,808	0.00%
2024/04/03	4	81.77	2	81.95	81.30	2	7,877	0.03%
2024/04/02	1	82.40	1.1	83.07	82.40	-0.1	7,892	0.00%
2024/04/01	2.1	82.71	1	83.30	82.60	1.1	7,925	0.01%
2024/03/29	9	81.92	6	83.28	83.60	3	7,995	0.04%
2024/03/28	4	85.00	6	84.45	82.30	-2	7,756	-0.03%
2024/03/27	5	81.90	7	80.01	84.00	-2	7,619	-0.03%
2024/03/26	2	79.50	5	80.48	79.80	-3	7,533	-0.04%
2024/03/25	2	81.10	1	81.50	81.50	1	7,534	0.01%
2024/03/22	3	83.43	2	83.75	81.90	1	7,656	0.01%
2024/03/21	1	86.00	0	0.00	85.80	1	7,676	0.01%
2024/03/20	20	86.57	20	85.13	85.00	0	7,656	0.00%
2024/03/19	9	84.79	25	84.72	85.60	-16	7,407	-0.22%
2024/03/18	4	80.58	19	79.31	80.90	-15	7,155	-0.21%
2024/03/15	1	76.00	4	77.30	76.80	-3	7,097	-0.04%
2024/03/14	3	76.77	3	76.57	76.10	0	7,092	0.00%
2024/03/13	1	78.50	1	78.60	77.80	0	7,099	0.00%
2024/03/12	1	76.70	1	78.40	77.60	0	7,120	0.00%
2024/03/11	2	78.30	0	0.00	77.00	2	7,290	0.03%
2024/03/08	2	79.65	18	78.59	79.10	-16	7,393	-0.22%
2024/03/07	4	78.35	4	77.95	78.60	0	7,435	0.00%
2024/03/06	3	76.17	5	76.68	77.00	-2	7,346	-0.03%
2024/03/05	2	76.65	8	76.66	76.60	-6	7,364	-0.08%
2024/03/04	6.3	76.08	16	75.25	76.10	-9.7	7,230	-0.13%
2024/03/01	3	72.40	2	73.05	72.70	1	7,016	0.01%
2024/02/29	1	71.10	0	0.00	71.00	1	6,895	0.01%
2024/02/27	2	71.20	2	72.00	71.50	0	6,881	0.00%
2024/02/26	5	72.84	3	72.43	72.50	2	6,876	0.03%
2024/02/23	6	74.62	2	74.30	74.10	4	6,867	0.06%
2024/02/22	1	74.60	5	74.26	74.80	-4	6,855	-0.06%
2024/02/21	2	74.00	0	0.00	73.40	2	6,806	0.03%
2024/02/20	5	73.50	0	0.00	73.30	5	6,821	0.07%
2024/02/19	2	74.05	0	0.00	74.10	2	6,814	0.03%
2024/02/16	9	74.20	0	0.00	73.90	9	6,785	0.13%
2024/02/15	0	0.00	16	73.14	74.00	-16	6,735	-0.24%
2024/02/05	0	0.00	2	71.80	71.80	-2	6,765	-0.03%
2024/02/02	10	71.92	3	73.27	71.80	7	6,752	0.10%
2024/02/01	13	72.87	0	0.00	73.00	13	6,716	0.19%
2024/01/26	4	74.78	3	73.93	73.70	1	6,939	0.01%
2024/01/25	1	74.70	2	75.50	75.60	-1	6,949	-0.01%
2024/01/24	2	75.00	7	75.24	75.50	-5	6,955	-0.07%
2024/01/23	3	75.33	3	75.10	75.20	0	7,008	0.00%
2024/01/22	5	75.76	2	75.90	75.70	3	6,986	0.04%
2024/01/19	2	74.85	13	75.38	75.30	-11	7,183	-0.15%
2024/01/18	0	0.00	8	73.70	74.30	-8	7,100	-0.11%
2024/01/17	1	73.90	1	73.80	72.90	0	7,019	0.00%
2024/01/16	1	73.00	1	73.20	73.20	0	6,960	0.00%
2024/01/15	0	0.00	3	71.83	72.10	-3	6,909	-0.04%
2024/01/12	1	71.30	10	71.39	71.50	-9	6,964	-0.13%
2024/01/11	10	70.72	0	0.00	70.60	10	6,927	0.14%
2024/01/10	5	70.98	10	72.19	71.80	-5	6,867	-0.07%
2024/01/09	0	0.00	1	70.70	71.00	-1	6,789	-0.01%
2024/01/08	3	71.60	0	0.00	71.20	3	6,765	0.04%
2024/01/05	5	72.02	0	0.00	72.10	5	6,772	0.07%
2024/01/04	2	71.90	1	72.60	72.80	1	6,733	0.01%
2024/01/03	0	0.00	1	72.40	72.40	-1	6,664	-0.02%
2024/01/02	19	72.87	0	0.00	73.30	19	6,628	0.29%
2023/12/29	4	74.13	0	0.00	74.00	4	6,534	0.06%
2023/12/28	0	0.00	1	74.10	73.90	-1	6,491	-0.02%
2023/12/27	6	74.47	4.1	74.35	74.60	1.9	6,507	0.03%
2023/12/26	10	73.05	5	73.90	73.90	5	6,523	0.08%
2023/12/25	9	73.43	6	73.20	72.90	3	6,440	0.05%
2023/12/22	2	75.40	0	0.00	75.20	2	6,332	0.03%
2023/12/21	1	74.80	12	75.02	74.70	-11	6,267	-0.18%
2023/12/20	12.1	76.52	2	76.10	76.10	10.1	6,188	0.16%
2023/12/19	17	76.99	17	76.74	76.80	0	6,160	0.00%
2023/12/18	32	80.28	20	80.20	78.50	12	6,053	0.20%
2023/12/15	9	82.22	28	82.10	81.00	-19	6,103	-0.31%
2023/12/14	2	81.40	5	81.60	82.00	-3	6,079	-0.05%
2023/12/13	11	80.95	16	81.20	80.40	-5	6,085	-0.08%
2023/12/12	5	80.08	4	80.30	80.60	1	6,078	0.02%
2023/12/11	3	78.87	8	79.01	78.60	-5	6,141	-0.08%
2023/12/08	1	78.60	2	78.50	77.90	-1	6,309	-0.02%
2023/12/07	4	77.70	1	77.90	77.50	3	6,546	0.05%
2023/12/06	5	80.14	3	78.03	79.80	2	6,603	0.03%
2023/12/05	5	77.28	4.2	77.05	76.40	0.8	6,492	0.01%
2023/12/04	5	76.90	9.3	78.05	77.50	-4.3	6,460	-0.07%
2023/12/01	0	0.00	7	72.27	74.40	-7	6,201	-0.11%
2023/11/30	6	71.57	2	71.35	70.40	4	6,133	0.07%
2023/11/29	0	0.00	6	70.13	70.40	-6	6,106	-0.10%
2023/11/28	1	68.70	1	69.30	69.60	0	6,162	0.00%
2023/11/27	6	69.03	3	69.10	68.70	3	6,174	0.05%
2023/11/24	5	70.06	0	0.00	69.30	5	6,227	0.08%
2023/11/22	5	70.06	2	69.95	70.20	3	6,305	0.05%
2023/11/21	13	69.38	1	69.00	68.90	12	6,298	0.19%
2023/11/17	0	0.00	2	69.40	69.30	-2	6,529	-0.03%
2023/11/16	1	68.90	0	0.00	68.70	1	6,524	0.02%
2023/11/15	0	0.00	1	69.30	68.30	-1	6,509	-0.02%
2023/11/14	1	68.70	12	68.71	68.70	-11	6,501	-0.17%
2023/11/13	0	0.00	11	68.90	69.10	-11	6,486	-0.17%
2023/11/10	2	67.60	5	67.76	67.80	-3	6,399	-0.05%
2023/11/09	5	67.06	0	0.00	67.10	5	6,408	0.08%
2023/11/08	0	0.00	2	68.55	67.60	-2	6,440	-0.03%
2023/11/07	2	68.05	2	67.70	67.80	0	6,406	0.00%
2023/11/06	13	67.22	19	67.42	67.90	-6	6,390	-0.09%
2023/11/03	0	0.00	15	66.20	66.90	-15	6,306	-0.24%
2023/11/02	0	0.00	2	65.70	66.00	-2	6,288	-0.03%
2023/11/01	5	65.58	1	64.90	64.80	4	6,320	0.06%
2023/10/31	1	65.00	10	65.32	65.00	-9	6,313	-0.14%
2023/10/30	0	0.00	6	64.42	64.60	-6	6,366	-0.09%
2023/10/27	33	65.53	4	65.53	64.00	29	6,470	0.45%
2023/10/26	2	63.60	21	63.79	64.30	-19	6,517	-0.29%
2023/10/25	10	64.94	8	64.94	64.90	2	6,834	0.03%
2023/10/24	3	64.60	3	65.27	64.60	0	6,896	0.00%
2023/10/23	5	64.86	5	64.96	64.20	0	6,867	0.00%
2023/10/20	14.5	63.94	5	64.18	65.00	9.5	6,837	0.14%
2023/10/19	11	63.30	19	62.39	63.30	-8	6,849	-0.12%
2023/10/18	2	62.35	2	62.55	62.70	0	6,961	0.00%
2023/10/17	2	62.80	2	62.80	62.40	0	7,098	0.00%
2023/10/16	10	62.19	0	0.00	62.30	10	7,341	0.14%
2023/10/13	0	0.00	11	63.12	63.10	-11	7,398	-0.15%
2023/10/12	0	0.00	3	61.90	62.40	-3	7,422	-0.04%
2023/10/11	0	0.00	12	62.42	61.80	-12	7,518	-0.16%
2023/10/05	14	62.80	15	62.76	62.80	-1	7,650	-0.01%
2023/10/04	20.1	61.61	21	61.53	62.00	-1	7,686	-0.01%
2023/10/03	3	62.87	0	0.00	62.10	3	7,692	0.04%
2023/10/02	2	63.30	0	0.00	63.30	2	7,673	0.03%
2023/09/28	3	62.23	18	62.38	62.50	-15	7,649	-0.20%
2023/09/27	0	0.00	8	61.75	61.80	-8	7,733	-0.10%
2023/09/26	7	62.30	10	62.60	62.20	-3	7,868	-0.04%
2023/09/25	9	63.13	2	64.00	63.20	7	7,928	0.09%
2023/09/22	47	63.11	1	63.50	63.40	46	7,983	0.58%
2023/09/21	4	64.00	13	63.45	63.30	-9	7,989	-0.11%
2023/09/20	11	66.44	3.2	67.19	65.00	7.8	8,003	0.10%
2023/09/19	7	68.17	30	67.53	67.80	-23	7,885	-0.29%
2023/09/18	24	68.47	8	68.13	67.30	16	7,881	0.20%
2023/09/15	0	0.00	13	68.82	68.40	-13	7,932	-0.16%
2023/09/14	20	68.48	5	69.34	68.30	15	8,033	0.19%
2023/09/13	12	68.82	16.2	69.17	69.30	-4.2	8,128	-0.05%
2023/09/12	9.2	67.88	16	67.91	68.20	-6.8	8,139	-0.08%
2023/09/11	6	65.93	4	66.78	65.60	2	8,096	0.02%
2023/09/08	2.2	66.21	10	65.66	65.80	-7.8	8,040	-0.10%
2023/09/07	11	65.73	7	65.29	65.00	4	8,038	0.05%
2023/09/06	16	64.91	13	64.80	65.00	3	7,993	0.04%
2023/09/05	9	63.52	19	64.41	64.40	-10	7,953	-0.13%
2023/09/01	0	0.00	1	62.60	62.70	-1	7,876	-0.01%
2023/08/31	0	0.00	2	62.05	62.50	-2	7,809	-0.03%
2023/08/30	3	62.17	2	62.00	62.00	1	7,806	0.01%
2023/08/28	2	61.35	9	61.38	61.10	-7	7,794	-0.09%
2023/08/25	0	0.00	2	61.50	61.50	-2	7,717	-0.03%
2023/08/24	22	62.02	15	61.50	61.40	7	7,713	0.09%
2023/08/23	11	60.78	3	60.50	60.90	8	7,717	0.10%
2023/08/21	0	0.00	2	58.60	58.60	-2	7,815	-0.03%
2023/08/18	0	0.00	5	58.60	58.20	-5	7,805	-0.06%
2023/08/17	0	0.00	1	58.70	59.00	-1	7,784	-0.01%
2023/08/16	5	57.30	0	0.00	58.00	5	7,780	0.06%
2023/08/15	7	57.94	0	0.00	58.40	7	7,789	0.09%
2023/08/14	0	0.00	7	56.50	57.30	-7	7,782	-0.09%
2023/08/10	1	59.50	0	0.00	59.50	1	7,662	0.01%
2023/08/09	0	0.00	1	60.80	60.70	-1	7,615	-0.01%
2023/08/08	3	61.20	0	0.00	60.80	3	7,593	0.04%
2023/08/07	0	0.00	3	61.33	61.70	-3	7,542	-0.04%
2023/08/04	1	60.10	3	60.47	60.80	-2	7,438	-0.03%
2023/08/02	2	59.80	1	59.80	60.40	1	7,414	0.01%
2023/08/01	10	60.40	3	60.93	60.70	7	7,291	0.10%
2023/07/31	38	63.72	25	62.52	61.70	13	7,170	0.18%
2023/07/28	4	63.68	10	63.49	64.10	-6	6,834	-0.09%
2023/07/27	0	0.00	1	61.50	61.50	-1	6,461	-0.02%
2023/07/26	2	61.60	0	0.00	61.40	2	6,392	0.03%
2023/07/25	0	0.00	2	62.50	62.40	-2	6,388	-0.03%
2023/07/24	5	61.98	1	61.80	61.80	4	6,360	0.06%
2023/07/21	21	63.01	0	62.50	63.30	21	6,277	0.33%
2023/07/20	3	63.80	6	63.30	63.90	-3	6,173	-0.05%
2023/07/19	4	63.95	7	64.00	63.50	-3	6,018	-0.05%
2023/07/18	2	62.50	3	62.80	63.00	-1	5,804	-0.02%
2023/07/17	1	61.30	4	62.08	62.30	-3	5,787	-0.05%
2023/07/13	0	0.00	5	61.58	62.00	-5	5,679	-0.09%
2023/07/12	1	61.20	1	60.70	60.70	0	5,566	0.00%
2023/07/11	1	61.10	0	0.00	61.40	1	5,602	0.02%
2023/07/10	0	0.00	2	61.05	60.90	-2	5,564	-0.04%
2023/07/07	3	60.60	2	59.90	60.40	1	5,564	0.02%
2023/07/06	0	0.00	3	61.60	61.00	-3	5,565	-0.05%
2023/07/05	0	0.00	1	63.00	62.40	-1	5,534	-0.02%
2023/07/04	6.5	62.78	4	62.60	62.90	2.5	5,450	0.05%
2023/07/03	0	0.00	2	61.65	61.40	-2	5,325	-0.04%
2023/06/30	4	59.48	1	60.50	60.90	3	5,283	0.06%
2023/06/29	12	60.12	4	60.10	60.30	8	5,241	0.15%
2023/06/28	3.5	61.87	8	61.49	61.10	-4.5	5,207	-0.09%
2023/06/27	2	60.80	2	60.55	60.40	0	5,197	0.00%
2023/06/26	20	59.47	1	59.60	59.60	19	5,216	0.36%
2023/06/21	7	60.49	2	60.15	60.20	5	5,152	0.10%
2023/06/20	5	62.54	5	63.02	61.70	0	5,035	0.00%
2023/06/19	1	65.80	9	65.74	65.50	-8	4,856	-0.16%
2023/06/16	5	64.50	3	64.53	64.00	2	4,636	0.04%
2023/06/15	11.5	63.55	38	62.55	63.90	-26.5	4,478	-0.59%
2023/06/14	1	61.10	0	0.00	61.40	1	4,336	0.02%
2023/06/13	0	0.00	2	60.15	60.50	-2	4,458	-0.04%
2023/06/12	6	60.30	2	58.80	59.30	4	4,532	0.09%
2023/06/09	4	59.90	5	60.12	60.20	-1	4,588	-0.02%
2023/06/08	0	0.00	11	59.36	59.40	-11	4,606	-0.24%
2023/06/07	2	58.40	21	58.89	59.10	-19	4,715	-0.40%
2023/06/06	5.5	58.68	0	0.00	58.70	5.5	4,764	0.12%
2023/06/05	2	58.70	0	0.00	58.80	2	4,956	0.04%
2023/06/02	2	58.00	0	0.00	58.50	2	5,141	0.04%
2023/06/01	3	57.63	1	58.10	58.10	2	5,147	0.04%
2023/05/31	1	57.90	0	0.00	58.20	1	5,204	0.02%
2023/05/30	0	0.00	3	58.37	58.30	-3	5,186	-0.06%
2023/05/29	4	57.98	4	57.75	58.40	0	5,167	0.00%
2023/05/26	13	56.59	8	56.93	57.40	5	5,104	0.10%
2023/05/25	1	54.80	9	54.77	55.40	-8	4,929	-0.16%
2023/05/16	8	53.15	1	53.40	53.00	7	5,178	0.14%
2023/05/15	0	0.00	11	52.90	52.90	-11	5,208	-0.21%
2023/05/12	0	53.50	0	0.00	53.10	0	5,249	0.00%
2023/05/10	1	53.70	0	0.00	53.70	1	5,350	0.02%
2023/05/09	1	53.80	1	54.10	54.20	0	5,391	0.00%
2023/05/08	1	54.20	2	54.50	54.20	-1	5,369	-0.02%
2023/05/05	3	53.77	0	0.00	53.90	3	5,402	0.06%
2023/05/04	0	0.00	3	53.70	53.60	-3	5,485	-0.05%
2023/05/03	2	53.50	0	0.00	53.40	2	5,558	0.04%
2023/04/28	2	53.80	1	54.50	54.00	1	5,670	0.02%
2023/04/27	3	53.27	0	0.00	53.60	3	5,651	0.05%
2023/04/26	1	52.80	1	52.70	53.30	0	5,670	0.00%
2023/04/25	4	52.80	7	53.14	53.00	-3	5,641	-0.05%
2023/04/24	0	0.00	6	54.13	54.40	-6	5,588	-0.11%
2023/04/21	1	54.80	2	55.90	54.60	-1	5,579	-0.02%
2023/04/20	2	55.90	7	55.73	55.80	-5	5,528	-0.09%
2023/04/19	3	56.67	0	0.00	56.50	3	5,485	0.05%
2023/04/18	1	57.40	0	0.00	57.20	1	5,428	0.02%
2023/04/17	6	57.68	0	0.00	57.60	6	5,417	0.11%
2023/04/14	5	57.30	1	57.50	57.40	4	5,383	0.07%
2023/04/13	2	57.95	0	0.00	57.70	2	5,332	0.04%
2023/04/11	0	0.00	2	58.20	58.30	-2	5,258	-0.04%
2023/04/10	4	57.73	1	57.70	57.40	3	5,226	0.06%
2023/04/06	0	0.00	2	58.30	58.30	-2	5,139	-0.04%
2023/03/31	2	57.50	0	0.00	57.50	2	5,082	0.04%
2023/03/30	0	0.00	1	57.50	57.40	-1	5,037	-0.02%
2023/03/29	6	55.73	1	55.80	56.00	5	5,003	0.10%
2023/03/28	10	55.80	5	56.40	56.10	5	4,986	0.10%
2023/03/27	13	57.28	0	0.00	56.70	13	4,901	0.27%
2023/03/24	5	58.20	0	0.00	58.00	5	4,809	0.10%
2023/03/23	2	57.40	2	58.10	58.40	0	4,764	0.00%
2023/03/22	11	58.11	0	0.00	57.70	11	4,696	0.23%
2023/03/21	2	57.50	2	57.80	58.00	0	4,642	0.00%
2023/03/20	5	58.10	2	57.60	57.60	3	4,600	0.07%
2023/03/17	1	57.30	4	57.63	57.70	-3	4,536	-0.07%
2023/03/16	8	58.21	1	57.30	57.20	7	4,434	0.16%
2023/03/15	1	59.00	0	0.00	58.50	1	4,213	0.02%
2023/03/13	1	56.30	1	57.20	57.40	0	3,957	0.00%
2023/03/10	4	57.28	2	57.65	56.50	2	3,845	0.05%
2023/03/09	9	59.34	1	60.10	59.40	8	3,717	0.22%
2023/03/08	25	59.53	20	59.68	59.60	5	3,611	0.14%
2023/03/07	5	58.48	5	58.92	58.90	0	3,442	0.00%
2023/03/06	1	57.10	1	57.10	56.90	0	3,315	0.00%
2023/03/03	0	0.00	1	55.60	56.40	-1	3,276	-0.03%
2023/03/02	0	0.00	2	55.00	54.90	-2	3,274	-0.06%
2023/03/01	2	54.30	0	0.00	55.10	2	3,282	0.06%
2023/02/23	0	0.00	7	55.71	56.10	-7	3,201	-0.22%
2023/02/22	4	54.40	0	0.00	54.80	4	3,171	0.13%
2023/02/21	3	54.40	0	0.00	54.40	3	3,187	0.09%
2023/02/20	1	54.80	0	0.00	54.80	1	3,236	0.03%
2023/02/17	0	0.00	2	55.30	55.00	-2	3,274	-0.06%
2023/02/16	3	54.20	3	54.50	54.30	0	3,295	0.00%
2023/02/13	0	0.00	1	55.60	55.90	-1	3,474	-0.03%
2023/02/10	1	55.00	0	0.00	55.30	1	3,588	0.03%
2023/02/07	0	0.00	3	56.07	56.40	-3	3,581	-0.08%
2023/02/03	1	55.00	0	0.00	55.10	1	3,748	0.03%
2023/02/02	2	54.70	0	0.00	54.70	2	3,735	0.05%
2023/02/01	0	0.00	7	53.79	53.90	-7	3,795	-0.18%
2023/01/31	1	52.60	0	0.00	52.70	1	3,740	0.03%
2023/01/30	1	52.50	2	52.75	53.00	-1	3,744	-0.03%
2023/01/17	0	0.00	4	51.25	51.10	-4	3,697	-0.11%
2023/01/16	0	0.00	2	51.00	50.90	-2	3,724	-0.05%
2023/01/12	1	50.30	0	0.00	50.40	1	3,791	0.03%
2023/01/11	2	50.55	0	0.00	50.50	2	3,854	0.05%
2023/01/10	0	0.00	1	50.90	50.80	-1	3,918	-0.03%
2023/01/09	1	50.60	3	51.00	50.90	-2	3,945	-0.05%
2023/01/06	0	0.00	1	50.10	50.10	-1	3,930	-0.03%
2023/01/05	0	0.00	1	49.95	50.00	-1	3,981	-0.03%
2023/01/03	1	49.55	0	0.00	49.60	1	4,062	0.02%
2022/12/30	0	0.00	1	49.25	49.60	-1	4,069	-0.02%
2022/12/27	2	49.43	0	0.00	49.30	2	4,117	0.05%
2022/12/26	1	49.60	0	0.00	49.55	1	4,157	0.02%
2022/12/22	0	0.00	1	51.00	50.30	-1	4,214	-0.02%
2022/12/20	1	49.95	1	48.85	48.20	0	4,195	0.00%
2022/12/16	0	0.00	2	50.65	50.70	-2	4,206	-0.05%
2022/12/15	2	50.45	0	0.00	50.60	2	4,210	0.05%
2022/12/12	1	50.10	0	0.00	49.90	1	4,281	0.02%
2022/12/09	2	50.40	1	50.40	50.30	1	4,294	0.02%
2022/12/08	0	0.00	4	50.70	50.70	-4	4,313	-0.09%
2022/12/07	4	50.20	2	50.10	50.10	2	4,324	0.05%
2022/12/06	6	50.97	1	50.60	50.60	5	4,321	0.12%
2022/12/05	2	51.75	2	52.20	52.10	0	4,321	0.00%
2022/12/02	1	50.60	3	50.77	51.00	-2	4,380	-0.05%
2022/12/01	1	50.50	4	50.68	50.30	-3	4,376	-0.07%
2022/11/29	5	49.08	3	49.80	49.55	2	4,402	0.05%
2022/11/28	2	49.90	1	50.40	49.65	1	4,372	0.02%
2022/11/25	2	50.00	4	50.08	50.10	-2	4,293	-0.05%
2022/11/24	3	49.70	1	48.70	49.25	2	4,259	0.05%
2022/11/22	1	49.60	2	50.00	50.10	-1	4,174	-0.02%
2022/11/21	1	50.10	0	0.00	50.10	1	4,172	0.02%
2022/11/18	1	50.60	1	50.10	50.10	0	4,186	0.00%
2022/11/17	1	49.70	4	50.30	50.30	-3	4,147	-0.07%
2022/11/16	5	49.70	8	49.38	50.00	-3	4,132	-0.07%
2022/11/15	5	48.67	5	48.99	48.90	0	4,093	0.00%
2022/11/14	3	48.57	19	49.00	48.70	-16	4,045	-0.40%
2022/11/11	23	48.30	13	47.98	48.35	10	3,975	0.25%
2022/11/10	1	46.10	2	46.13	46.75	-1	3,816	-0.03%
2022/11/09	2	46.25	3	46.00	46.15	-1	3,794	-0.03%
2022/11/08	7	45.79	12	45.62	45.30	-5	3,716	-0.13%
2022/11/07	6	44.87	10	44.91	44.85	-4	3,619	-0.11%
2022/11/04	3	44.30	4	44.49	44.65	-1	3,607	-0.03%
2022/11/03	11	43.39	3	43.93	44.00	8	3,581	0.22%
2022/11/02	4	43.94	1	44.00	43.85	3	3,611	0.08%
2022/11/01	1	44.10	15	43.79	43.95	-14	3,661	-0.38%
2022/10/31	6	41.92	0	0.00	41.85	6	3,563	0.17%
2022/10/28	8	42.01	18	42.81	41.65	-10	3,615	-0.28%
2022/10/27	1	40.10	3	40.47	40.60	-2	3,500	-0.06%
2022/10/26	2	40.00	2	39.98	39.70	0	3,520	0.00%
2022/10/25	3	40.32	2	40.80	39.75	1	3,551	0.03%
2022/10/24	1	39.45	2	39.83	39.70	-1	3,576	-0.03%
2022/10/21	0	0.00	2	38.80	38.70	-2	3,586	-0.06%
2022/10/20	10	38.43	3	38.85	38.85	7	3,572	0.20%
2022/10/19	5	39.47	8	39.43	39.30	-3	3,566	-0.08%
2022/10/18	12	40.31	6	40.13	40.15	6	3,549	0.17%
2022/10/17	1	40.10	1	40.55	40.85	0	3,529	0.00%
2022/10/13	0	0.00	7	39.91	38.50	-7	3,635	-0.19%
2022/10/12	2	40.65	1	40.20	40.15	1	3,611	0.03%
2022/10/11	3	42.43	20	42.03	41.00	-17	3,652	-0.47%
2022/10/07	0	0.00	2	44.25	44.25	-2	3,672	-0.05%
2022/10/05	8	44.24	0	0.00	43.60	8	3,719	0.22%
2022/10/04	0	0.00	7	43.47	43.40	-7	3,743	-0.19%
2022/10/03	0	0.00	1	42.95	42.50	-1	3,799	-0.03%
2022/09/30	5	41.42	1	41.45	41.80	4	3,847	0.10%
2022/09/29	1	40.30	2	41.00	40.90	-1	3,860	-0.03%
2022/09/28	7	40.10	0	0.00	39.40	7	3,851	0.18%
2022/09/27	1	40.70	1	41.15	41.40	0	3,850	0.00%
2022/09/26	2	40.40	1	40.40	40.65	1	3,860	0.03%
2022/09/23	0	0.00	1	43.30	42.90	-1	3,865	-0.03%
2022/09/22	6	42.63	4	43.55	43.80	2	3,907	0.05%
2022/09/21	5	43.46	16	43.57	43.20	-11	3,920	-0.28%
2022/09/20	1	43.65	2	44.50	44.05	-1	3,940	-0.03%
2022/09/19	5	44.15	0	0.00	44.00	5	3,970	0.13%
2022/09/16	3	45.53	4	45.50	45.00	-1	3,966	-0.03%
2022/09/13	1	46.70	0	0.00	46.70	1	4,061	0.02%
2022/09/12	12	46.68	0	0.00	46.65	12	4,086	0.29%
2022/09/08	1	45.85	6	45.18	46.00	-5	4,072	-0.12%
2022/09/07	4	43.25	0	0.00	42.65	4	4,050	0.10%
2022/09/06	2	43.43	8	43.66	43.25	-6	4,107	-0.15%
2022/09/05	9	44.02	5	44.37	43.50	4	4,158	0.10%
2022/09/02	1	45.40	2	45.68	45.60	-1	4,154	-0.02%
2022/09/01	5	45.70	1	45.65	45.40	4	4,189	0.10%
2022/08/31	4	45.13	4	45.75	45.80	0	4,218	0.00%
2022/08/30	1	45.25	0	0.00	44.95	1	4,227	0.02%
2022/08/29	0	0.00	1	44.90	44.80	-1	4,249	-0.02%
2022/08/26	1	46.00	0	0.00	45.55	1	4,283	0.02%
2022/08/25	0	0.00	2	45.55	46.10	-2	4,437	-0.05%
2022/08/24	0	0.00	1	44.90	44.50	-1	4,566	-0.02%
2022/08/23	2	44.43	1	44.50	44.50	1	4,650	0.02%
2022/08/22	2	45.00	0	0.00	44.80	2	4,663	0.04%
2022/08/19	1	46.10	0	0.00	45.70	1	4,610	0.02%
2022/08/18	1	45.20	1	45.80	45.65	0	4,581	0.00%
2022/08/17	5	46.05	0	0.00	45.85	5	4,553	0.11%
2022/08/15	1	45.00	2	45.10	44.95	-1	4,458	-0.02%
2022/08/12	3	43.62	3	43.93	44.10	0	4,395	0.00%
2022/08/11	8	43.48	4	43.60	43.50	4	4,350	0.09%
2022/08/10	1	43.10	0	0.00	43.00	1	4,290	0.02%
2022/08/09	2	43.23	3	43.35	43.50	-1	4,269	-0.02%
2022/08/08	1	41.90	12	42.60	43.50	-11	4,212	-0.26%
2022/08/05	0	0.00	11	41.50	41.50	-11	4,074	-0.27%
2022/08/04	21	41.20	1	41.05	41.00	20	4,032	0.50%
2022/08/03	1	40.90	6	40.92	40.80	-5	3,925	-0.13%
2022/08/01	3	41.67	0	0.00	41.20	3	3,837	0.08%
2022/07/29	3	40.80	2	41.10	41.15	1	3,775	0.03%
2022/07/26	0	0.00	11	38.65	38.30	-11	3,615	-0.30%
2022/07/25	103	39.50	0	0.00	39.65	103	3,564	2.89%	大買/鉅額交易
2022/07/22	0	0.00	3	41.00	40.15	-3	3,526	-0.09%
2022/07/21	6	40.25	0	0.00	40.45	6	3,515	0.17%
2022/07/20	3	39.58	1	40.30	39.60	2	3,490	0.06%
2022/07/12	10	35.50	0	0.00	34.85	10	3,135	0.32%
2022/07/07	1	34.50	3	34.50	34.50	-2	2,966	-0.07%
2022/07/04	3	34.60	0	0.00	34.55	3	2,940	0.10%
2022/07/01	2	36.00	4	35.10	34.55	-2	2,934	-0.07%
2022/06/28	1	38.50	0	0.00	37.95	1	2,805	0.04%
2022/06/27	2	38.85	0	0.00	39.00	2	2,781	0.07%
2022/06/23	0	0.00	20	37.75	38.55	-20	2,726	-0.73%
2022/06/22	5	39.72	0	0.00	39.00	5	2,673	0.19%
2022/06/21	5	40.97	0	0.00	41.00	5	2,602	0.19%
2022/06/17	1	44.05	3	43.60	43.10	-2	2,524	-0.08%
2022/06/16	3	46.00	3	47.25	44.70	0	2,470	0.00%
2022/06/15	2	49.85	0	0.00	49.75	2	2,387	0.08%
2022/06/14	0	0.00	3	50.57	50.60	-3	2,348	-0.13%
2022/06/13	4	50.30	0	0.00	50.00	4	2,307	0.17%
2022/06/10	1	51.10	1	51.10	51.10	0	2,266	0.00%
2022/06/09	3	50.80	4	50.73	50.50	-1	2,219	-0.05%
2022/06/08	2	50.30	0	0.00	50.10	2	2,172	0.09%
2022/06/07	2	49.73	3	50.13	50.00	-1	2,161	-0.05%
2022/06/06	2	49.40	4.1	50.12	50.20	-2.1	2,140	-0.10%
2022/06/02	47	50.41	3	50.57	50.40	44	2,125	2.07%
2022/06/01	0	0.00	7	49.55	49.60	-7	1,963	-0.36%
2022/05/31	7	47.79	3	47.92	48.25	4	1,806	0.22%
2022/05/30	1	47.35	50	46.10	47.40	-49	1,732	-2.83%
2022/05/17	2	45.58	0	0.00	45.60	2	1,908	0.10%
2022/05/12	0	0.00	3	43.15	43.15	-3	1,991	-0.15%
2022/04/26	50	44.53	0	0.00	44.00	50	2,325	2.15%
2022/04/21	0	0.00	1	47.25	47.10	-1	2,349	-0.04%
2022/04/14	2	47.55	0	0.00	47.45	2	2,570	0.08%
2022/04/13	1	46.05	0	0.00	46.55	1	2,640	0.04%
2022/04/12	0	0.00	3	46.32	46.10	-3	2,646	-0.11%
2022/03/30	0	0.00	2	50.15	50.10	-2	2,714	-0.07%
2022/03/29	2	49.80	0	0.00	49.50	2	2,733	0.07%
2022/03/23	0	0.00	2	50.80	50.70	-2	2,768	-0.07%
2022/03/22	0	0.00	1	50.00	50.20	-1	2,784	-0.04%
2022/03/21	1	50.30	2	50.70	50.30	-1	2,829	-0.04%
2022/03/18	1	50.40	0	0.00	50.40	1	2,895	0.03%
2022/03/17	0	0.00	1	49.80	50.30	-1	2,898	-0.03%
2022/03/15	1	48.95	2	49.50	48.75	-1	2,870	-0.03%
2022/03/14	1	50.30	0	0.00	50.20	1	2,924	0.03%
2022/03/08	4	49.19	8	48.41	48.30	-4	3,136	-0.13%
2022/03/07	1	50.30	0	0.00	50.00	1	3,153	0.03%
2022/03/04	2	51.90	1	51.70	51.70	1	3,246	0.03%
2022/03/03	0	0.00	2	51.90	52.00	-2	3,297	-0.06%
2022/03/02	1	50.90	1	51.40	51.30	0	3,400	0.00%
2022/03/01	0	0.00	3	51.40	51.30	-3	3,507	-0.09%
2022/02/25	2	50.50	0	0.00	50.60	2	3,573	0.06%
2022/02/24	3	49.70	1	49.45	49.20	2	3,643	0.05%
2022/02/22	1	50.30	2	50.20	50.00	-1	3,815	-0.03%
2022/02/21	1	51.00	0	0.00	51.50	1	3,828	0.03%
2022/02/18	0	0.00	3	51.20	51.50	-3	3,877	-0.08%
2022/02/16	1	51.70	1	52.40	51.70	0	4,002	0.00%
2022/02/15	4	51.40	3	51.80	51.20	1	4,080	0.02%
2022/02/14	2	51.80	0	0.00	51.60	2	4,139	0.05%
2022/02/11	1	52.80	1	53.20	53.00	0	4,157	0.00%
2022/02/10	12	53.76	1	53.90	53.70	11	4,226	0.26%
2022/02/09	4	53.40	2	53.90	54.40	2	4,347	0.05%
2022/02/07	0	52.20	5	51.92	51.90	-5	4,489	-0.11%
2022/01/26	5	52.40	10	52.20	52.20	-5	4,650	-0.11%
2022/01/21	2	53.50	2	53.30	53.00	0	5,218	0.00%
2022/01/20	0	0.00	1	53.70	53.30	-1	5,229	-0.02%
2022/01/19	1	53.30	1	53.50	53.20	0	5,266	0.00%
2022/01/17	0	0.00	3	52.87	53.20	-3	5,378	-0.06%
2022/01/13	2	51.95	0	0.00	51.70	2	5,598	0.04%
2022/01/11	4	53.30	2	53.20	52.20	2	5,670	0.04%
2022/01/10	2	52.75	3	53.23	53.30	-1	5,736	-0.02%
2022/01/07	1	52.80	1	52.70	52.70	0	5,829	0.00%
2022/01/06	1	53.50	1	53.90	54.10	0	5,840	0.00%
2022/01/05	1	54.60	0	0.00	54.60	1	5,891	0.02%
2022/01/04	1	54.90	0	0.00	54.30	1	6,025	0.02%
2022/01/03	0	0.00	6	55.70	54.70	-6	6,104	-0.10%
2021/12/30	0	0.00	5	55.70	55.50	-5	6,197	-0.08%
2021/12/24	1	54.90	1	55.30	55.30	0	6,582	0.00%
2021/12/23	1	55.00	10	54.99	54.80	-9	6,681	-0.13%
2021/12/22	1	55.40	3	55.13	55.50	-2	6,810	-0.03%
2021/12/20	1	54.60	0	0.00	54.10	1	6,999	0.01%
2021/12/16	0	0.00	6	54.93	55.20	-6	7,242	-0.08%
2021/12/15	10	53.90	0	0.00	54.30	10	7,325	0.14%
2021/12/14	2	54.60	0	0.00	53.50	2	7,377	0.03%
2021/12/13	1	55.50	0	0.00	55.10	1	7,484	0.01%
2021/12/10	1	55.60	0	0.00	55.80	1	7,661	0.01%
2021/12/09	1	56.00	0	0.00	55.70	1	7,878	0.01%
2021/12/08	2	55.50	2	56.15	56.30	0	7,967	0.00%
2021/12/07	7	56.50	0	0.00	55.60	7	8,109	0.09%
2021/12/06	2	57.00	0	0.00	57.00	2	8,377	0.02%
2021/12/03	0	0.00	1	57.50	57.60	-1	8,616	-0.01%
2021/12/02	5	56.96	1	56.70	56.90	4	8,791	0.05%
2021/12/01	2	56.55	0	0.00	56.70	2	9,061	0.02%
2021/11/30	4	54.90	0	0.00	55.50	4	9,265	0.04%
2021/11/29	1	54.40	2	53.70	54.40	-1	9,701	-0.01%
2021/11/26	3	53.40	0	0.00	53.00	3	10,180	0.03%
2021/11/25	2	55.10	0	0.00	54.90	2	10,603	0.02%
2021/11/24	1	55.70	0	0.00	56.00	1	12,244	0.01%
2021/11/23	3	56.70	1	56.00	56.00	2	13,642	0.01%
2021/11/22	4	57.48	3	57.37	57.60	1	13,796	0.01%
2021/11/19	1	56.80	0	0.00	56.60	1	13,942	0.01%
2021/11/18	3	57.47	2	57.90	57.30	1	14,141	0.01%
2021/11/17	0	0.00	3	57.77	57.70	-3	14,253	-0.02%
2021/11/16	10	57.78	10	58.15	57.40	0	14,345	0.00%
2021/11/15	0	0.00	1.1	58.20	58.30	-1.1	14,469	-0.01%
2021/11/12	0	0.00	7	57.79	57.20	-7	14,623	-0.05%
2021/11/11	10	58.58	8	58.80	58.60	2	14,677	0.01%
2021/11/10	11	58.28	8	58.40	59.40	3	14,744	0.02%
2021/11/09	11	58.78	1	58.80	58.50	10	14,990	0.07%
2021/11/08	3	59.73	1	61.90	58.90	2	15,168	0.01%
2021/11/05	1	60.40	1	60.30	61.30	0	15,129	0.00%
2021/11/04	0	0.00	7	59.56	59.50	-7	15,237	-0.05%
2021/11/03	6	58.33	3	58.43	58.20	3	15,291	0.02%
2021/11/02	3	60.33	8	60.19	59.80	-5	15,548	-0.03%
2021/11/01	7	60.73	16	60.14	61.50	-9	15,592	-0.06%
2021/10/29	7	59.44	11	59.45	59.40	-4	15,652	-0.03%
2021/10/28	1	57.50	5	57.84	57.70	-4	15,872	-0.03%
2021/10/27	0	0.00	1	56.60	57.50	-1	16,604	-0.01%
2021/10/26	11	57.41	1	57.40	56.80	10	16,845	0.06%
2021/10/25	4	57.73	3	57.93	58.10	1	16,942	0.01%
2021/10/22	12	57.56	21	57.91	57.70	-9	17,212	-0.05%
2021/10/21	21	57.38	1	58.70	56.60	20	17,370	0.12%
2021/10/20	4	57.65	1	57.30	58.00	3	17,637	0.02%
2021/10/19	2	57.50	2	56.60	57.50	0	17,857	0.00%
2021/10/18	3	55.53	0	0.00	55.40	3	18,163	0.02%
2021/10/15	5	56.30	8	55.79	56.70	-3	18,840	-0.02%
2021/10/14	6	53.80	0	0.00	54.00	6	19,648	0.03%
2021/10/13	1	53.10	3	53.53	53.50	-2	20,004	-0.01%
2021/10/12	2	53.60	11	52.55	52.90	-9	20,096	-0.04%
2021/10/08	3	55.53	1	56.10	55.90	2	20,389	0.01%
2021/10/07	2	55.45	1	56.60	56.30	1	21,687	0.00%
2021/10/06	3	55.17	0	0.00	54.10	3	22,623	0.01%
2021/10/05	7	54.66	3	55.00	55.60	4	22,723	0.02%
2021/10/04	1	56.00	0	0.00	54.70	1	22,591	0.00%
2021/10/01	4	56.98	34.1	56.09	55.70	-30.1	22,740	-0.13%
2021/09/30	4	57.35	2	58.05	58.50	2	22,859	0.01%
2021/09/29	4	57.48	23	58.56	57.20	-19	22,762	-0.08%
2021/09/28	1	60.40	6	60.68	60.60	-5	22,649	-0.02%
2021/09/27	26	61.24	8	60.90	60.50	18	22,617	0.08%
2021/09/24	20	63.15	5	62.10	62.90	15	22,495	0.07%
2021/09/23	5	60.36	2	60.40	60.00	3	22,317	0.01%
2021/09/22	10	60.02	2	60.25	59.60	8	22,350	0.04%
2021/09/17	3	62.47	1	62.40	62.40	2	22,326	0.01%
2021/09/16	3	62.77	0	0.00	61.80	3	22,421	0.01%
2021/09/14	0	0.00	10	63.10	64.60	-10	22,151	-0.05%
2021/09/13	3	64.30	1	65.70	64.00	2	21,953	0.01%
2021/09/10	16	65.38	15	65.21	65.60	1	21,916	0.00%
2021/09/09	11	66.35	3	66.43	66.40	8	21,738	0.04%
2021/09/08	7	65.16	6	64.07	63.00	1	21,414	0.00%
2021/09/07	4	64.95	2	64.90	65.80	2	21,179	0.01%
2021/09/06	16	67.79	9	66.61	66.40	7	20,977	0.03%
2021/09/03	4	67.53	17	67.44	67.30	-13	20,743	-0.06%
2021/09/02	25	66.73	4.1	66.20	65.80	21	20,805	0.10%
2021/09/01	29.1	70.00	5	69.60	69.00	24.1	20,307	0.12%
2021/08/31	19	70.13	36	71.16	71.80	-17	19,856	-0.09%
2021/08/30	98	69.47	63	69.24	70.20	35	19,361	0.18%
2021/08/27	17	67.26	18.7	68.65	69.10	-1.7	17,627	-0.01%
2021/08/26	0	0.00	4	62.80	62.90	-4	16,152	-0.02%
2021/08/25	11	62.15	8	62.04	62.00	3	15,912	0.02%
2021/08/24	4	60.68	7	60.91	62.40	-3	15,598	-0.02%
2021/08/23	1	59.80	19	59.14	60.10	-18	15,377	-0.12%
2021/08/20	21	57.88	1	58.09	58.20	20	15,262	0.13%
2021/08/19	1	57.40	3	57.50	57.20	-2	15,117	-0.01%
2021/08/18	14	55.34	16	55.83	59.40	-2	14,921	-0.01%
2021/08/17	4	55.50	2	57.00	54.30	2	14,733	0.01%
2021/08/16	1	56.70	6	56.98	56.50	-5	14,598	-0.03%
2021/08/13	21	58.47	21	58.95	56.80	0	14,477	0.00%
2021/08/12	7	60.29	9	60.88	60.80	-2	14,211	-0.01%
2021/08/11	11	59.43	16	59.50	58.80	-5	13,972	-0.04%
2021/08/10	5	60.38	8	60.48	61.00	-3	13,860	-0.02%
2021/08/09	2	60.90	2	60.75	60.40	0	13,700	0.00%
2021/08/06	10	63.98	8	63.56	61.70	2	13,599	0.01%
2021/08/05	1	62.10	8	62.16	63.10	-7	13,217	-0.05%
2021/08/04	5	63.24	2	63.05	62.70	3	13,128	0.02%
2021/08/03	14	63.41	28	62.94	63.00	-14	12,951	-0.11%
2021/08/02	6	62.82	14	61.88	63.00	-8	12,488	-0.06%
2021/07/30	12.1	59.33	4	59.18	59.20	8.1	11,748	0.07%
2021/07/29	13	55.93	0	0.00	57.70	13	11,553	0.11%
2021/07/28	16	54.79	35	54.17	55.70	-19	11,426	-0.17%
2021/07/27	8	58.06	1	59.40	57.50	7	11,225	0.06%
2021/07/26	28	60.25	13.1	59.57	59.90	14.9	11,074	0.13%
2021/07/23	19	57.42	1	57.60	57.20	18	10,768	0.17%
2021/07/22	1	59.30	29	59.42	59.50	-28	10,663	-0.26%
2021/07/21	31	59.42	20	60.19	58.50	11	10,434	0.11%
2021/07/20	32	57.27	31	57.63	58.30	1	9,936	0.01%
2021/07/19	20	55.21	17	54.64	54.40	3	9,056	0.03%
2021/07/16	8	52.00	21.4	52.66	53.30	-13.4	8,738	-0.15%
2021/07/15	25.5	52.25	8.1	52.45	52.40	17.4	8,594	0.20%
2021/07/14	36	55.59	209	55.41	55.90	-173	8,222	-2.10%	大賣/鉅額交易
2021/07/13	9	51.53	33	51.89	52.10	-24	6,875	-0.35%
2021/07/12	3	48.15	6	47.65	48.15	-3	5,872	-0.05%
2021/07/09	3	46.85	0	0.00	46.90	3	5,727	0.05%
2021/07/08	9	47.36	3	47.22	46.85	6	5,860	0.10%
2021/07/07	10	46.41	3.1	46.40	47.00	6.9	5,729	0.12%
2021/07/06	0.1	46.05	0	0.00	45.75	0.1	5,640	0.00%
2021/06/30	0	0.00	2	44.70	45.20	-2	5,954	-0.03%
2021/06/29	0	0.00	4	45.49	44.50	-4	5,939	-0.07%
2021/06/28	1	45.20	0	0.00	46.00	1	5,891	0.02%
2021/06/25	1	45.85	101	45.92	45.80	-100	5,910	-1.69%	大賣/
2021/06/24	0	0.00	1	44.60	44.30	-1	5,780	-0.02%
2021/06/23	2	44.40	2	44.50	44.50	0	5,913	0.00%
2021/06/22	0	0.00	3	43.57	43.90	-3	5,920	-0.05%
2021/06/21	1	43.55	2	44.50	44.15	-1	5,940	-0.02%
2021/06/18	0	0.00	8	44.18	44.50	-8	5,988	-0.13%
2021/06/17	0	0.00	2	43.80	44.10	-2	6,047	-0.03%
2021/06/16	1	43.85	0	0.00	43.50	1	6,072	0.02%
2021/06/15	3	43.90	2	43.90	43.85	1	6,117	0.02%
2021/06/11	2	43.90	11	44.29	44.20	-9	6,144	-0.15%
2021/06/10	14	45.42	5	45.59	44.50	9	6,097	0.15%
2021/06/09	0	0.00	1	44.20	44.20	-1	5,872	-0.02%
2021/06/08	6	43.62	6	43.90	44.10	0	5,903	0.00%
2021/06/07	0	0.00	1	43.05	43.00	-1	5,914	-0.02%
2021/06/03	3	42.60	0	0.00	42.60	3	6,045	0.05%
2021/06/01	7	42.71	1	42.95	42.80	6	6,152	0.10%
2021/05/28	1	41.50	1	41.50	42.55	0	6,332	0.00%
2021/05/26	0	0.00	3	40.75	40.60	-3	6,573	-0.05%
2021/05/25	2	40.33	4	40.36	40.30	-2	6,682	-0.03%
2021/05/24	2	39.33	0	0.00	39.60	2	6,805	0.03%
2021/05/21	0	0.00	2	39.78	39.65	-2	6,941	-0.03%
2021/05/20	0	0.00	1	39.90	39.40	-1	7,100	-0.01%
2021/05/18	0	0.00	1	38.50	38.80	-1	7,498	-0.01%
2021/05/14	1	38.35	0	0.00	38.55	1	8,395	0.01%
2021/05/11	1	41.90	2	41.10	40.55	-1	9,544	-0.01%
2021/05/10	0	0.00	1	42.50	43.00	-1	9,531	-0.01%
2021/05/07	1	41.90	4	42.00	42.55	-3	9,559	-0.03%
2021/05/06	22	41.77	0	0.00	40.90	22	9,609	0.23%
2021/04/29	3	47.27	0	0.00	47.20	3	9,931	0.03%
2021/04/28	21	47.69	10	47.81	48.00	11	10,555	0.10%
2021/04/27	23	47.34	12	47.38	47.25	11	10,606	0.10%
2021/04/26	3	47.45	1	47.05	47.90	2	10,663	0.02%
2021/04/21	2	46.23	1	46.35	46.10	1	10,437	0.01%
2021/04/20	0	0.00	1	46.30	46.05	-1	10,472	-0.01%
2021/04/19	5	45.25	0	0.00	45.35	5	10,944	0.05%
2021/04/15	1	44.15	1	44.40	44.50	0	11,014	0.00%
2021/04/14	31	43.49	1	43.45	44.05	30	11,015	0.27%
2021/04/13	2	45.68	2	45.68	45.15	0	10,919	0.00%
2021/04/12	1	46.40	1	46.35	46.10	0	10,932	0.00%
2021/04/09	0	0.00	2	46.65	46.70	-2	10,850	-0.02%
2021/04/08	2	46.45	0	0.00	46.75	2	10,773	0.02%
2021/04/07	0	0.00	2	46.20	46.70	-2	10,641	-0.02%
2021/04/06	0	0.00	7	45.54	45.70	-7	10,496	-0.07%
2021/04/01	2	45.03	2	45.20	44.90	0	10,468	0.00%
2021/03/31	0	0.00	1	45.60	45.00	-1	10,460	-0.01%
2021/03/30	0	0.00	1	45.20	45.35	-1	10,427	-0.01%
2021/03/29	3	45.85	1	46.10	45.85	2	10,330	0.02%
2021/03/26	3	46.15	4	46.03	45.90	-1	10,305	-0.01%
2021/03/25	1	45.35	5	45.30	45.20	-4	10,148	-0.04%
2021/03/24	0	0.00	2	44.65	44.60	-2	10,119	-0.02%
2021/03/23	0	0.00	1	46.10	45.20	-1	10,091	-0.01%
2021/03/22	0	0.00	2	44.70	45.10	-2	9,994	-0.02%
2021/03/19	1	44.00	0	0.00	44.05	1	9,966	0.01%
2021/03/18	2	44.43	2	44.45	44.35	0	9,987	0.00%
2021/03/17	2	43.98	1	43.85	44.00	1	10,005	0.01%
2021/03/16	4	44.15	0	0.00	43.80	4	10,040	0.04%
2021/03/15	2	44.38	12	43.95	43.85	-10	10,186	-0.10%
2021/03/12	0	0.00	2	44.35	44.25	-2	10,161	-0.02%
2021/03/11	2	43.78	3	43.88	44.15	-1	10,189	-0.01%
2021/03/10	10	43.38	3	42.87	42.80	7	10,170	0.07%
2021/03/09	2	42.45	4	42.69	42.45	-2	10,149	-0.02%
2021/03/08	0	0.00	3	43.85	43.30	-3	10,122	-0.03%
2021/03/05	2	43.98	1	44.40	43.90	1	10,168	0.01%
2021/03/04	3	44.08	1	44.05	43.60	2	10,221	0.02%
2021/03/03	4	44.83	6	44.83	44.80	-2	10,155	-0.02%
2021/03/02	4	46.30	3	46.40	45.50	1	10,088	0.01%
2021/02/26	8	45.58	1	46.00	45.90	7	10,030	0.07%
2021/02/25	1	45.60	3	46.07	45.35	-2	10,222	-0.02%
2021/02/24	14	46.42	0	0.00	45.60	14	10,283	0.14%
2021/02/23	1	46.10	1	47.00	46.15	0	10,120	0.00%
2021/02/22	4	45.95	2	46.23	46.80	2	9,978	0.02%
2021/02/19	1	45.85	0	0.00	46.15	1	9,808	0.01%
2021/02/18	5	47.72	5	47.75	47.50	0	9,634	0.00%
2021/02/17	2	48.65	9	48.57	49.00	-7	9,409	-0.07%
2021/02/05	29	47.62	15	48.01	47.55	14	8,932	0.16%
2021/02/04	24	46.37	20	46.64	47.80	4	8,421	0.05%
2021/02/03	0	0.00	16	45.18	45.70	-16	7,728	-0.21%
2021/02/02	6	43.33	4	43.04	43.60	2	7,246	0.03%
2021/01/29	3	43.45	3	43.03	41.65	0	7,136	0.00%
2021/01/26	0	0.00	4	44.01	43.80	-4	6,880	-0.06%
2021/01/25	3	43.77	2	42.95	43.80	1	6,672	0.01%
2021/01/22	1	41.90	0	0.00	42.20	1	6,492	0.02%
2021/01/21	5	44.21	17.1	43.83	41.60	-12.1	6,384	-0.19%
2021/01/20	3	41.38	13	41.96	42.00	-10	5,695	-0.18%
2021/01/19	3	41.53	9.1	41.92	40.95	-6.1	5,494	-0.11%
2021/01/18	0	0.00	1	38.30	40.25	-1	5,361	-0.02%
2021/01/15	2	40.00	10	39.93	39.90	-8	5,287	-0.15%
2021/01/14	0	0.00	5	40.82	40.75	-5	5,203	-0.10%
2021/01/13	6	40.41	0	0.00	40.40	6	5,162	0.12%
2021/01/12	22.1	42.03	18	41.57	40.35	4.1	5,046	0.08%
2021/01/11	0	0.00	7	40.24	40.35	-7	4,488	-0.16%
2021/01/07	0	0.00	4	38.68	38.90	-4	4,347	-0.09%
2021/01/05	6	39.67	2	39.43	39.75	4	4,303	0.09%
2020/12/31	5	38.50	4	38.70	38.65	1	4,173	0.02%
2020/12/30	4	38.20	3	38.15	38.15	1	4,137	0.02%
2020/12/29	3	38.55	3	38.22	38.05	0	4,152	0.00%
2020/12/28	3	38.48	0	0.00	38.55	3	4,160	0.07%
2020/12/25	2	38.25	0	0.00	38.45	2	4,141	0.05%
2020/12/24	1	38.00	2	38.03	37.90	-1	4,155	-0.02%
2020/12/23	0	0.00	1	37.10	37.50	-1	4,149	-0.02%
2020/12/22	1	38.00	0	0.00	37.10	1	4,176	0.02%
2020/12/21	3	37.83	18	37.80	37.90	-15	4,174	-0.36%
2020/12/18	1	37.85	1	38.15	37.90	0	4,163	0.00%
2020/12/16	1	38.80	0	0.00	38.65	1	4,164	0.02%
2020/12/15	1	38.70	0	0.00	38.15	1	4,202	0.02%
2020/12/14	1	39.10	2	39.50	39.50	-1	4,167	-0.02%
2020/12/11	2	39.10	8	38.84	39.45	-6	4,307	-0.14%
2020/12/10	4	40.13	0	0.00	40.10	4	4,403	0.09%
2020/12/09	1	41.05	11	39.85	41.05	-10	4,306	-0.23%
2020/12/08	3	39.42	2	39.55	39.00	1	4,136	0.02%
2020/12/03	0	0.00	3	38.10	37.90	-3	3,969	-0.08%
2020/12/02	1	38.80	0	0.00	38.40	1	3,929	0.03%
2020/12/01	0	0.00	2	38.30	38.40	-2	3,859	-0.05%
2020/11/30	4	37.45	0	0.00	37.35	4	3,775	0.11%
2020/11/27	3	37.15	0	0.00	37.15	3	3,702	0.08%
2020/11/26	2	37.03	0	0.00	37.00	2	3,677	0.05%
2020/11/25	8	37.10	19	37.04	36.80	-11	3,678	-0.30%
2020/11/24	19	37.76	54	37.69	37.40	-35	3,630	-0.96%
2020/11/23	9	35.95	18	36.28	37.10	-9	3,319	-0.27%
2020/11/20	3	35.00	0	0.00	35.20	3	3,185	0.09%
2020/11/19	0	0.00	1	34.80	34.85	-1	3,193	-0.03%
2020/11/18	2	35.10	2	35.15	35.10	0	3,224	0.00%
2020/11/17	6	35.63	0	0.00	35.35	6	3,246	0.18%
2020/11/16	3	35.20	1	35.10	35.15	2	3,318	0.06%
2020/11/12	1	35.10	1	34.90	34.80	0	3,481	0.00%
2020/11/11	0	0.00	1	34.70	34.75	-1	3,532	-0.03%
2020/11/10	0	0.00	6	34.80	34.60	-6	3,568	-0.17%
2020/11/09	0	0.00	54	34.48	34.80	-54	3,603	-1.50%
2020/11/05	8	33.50	2	33.78	34.00	6	3,702	0.16%
2020/11/04	10	33.00	0	0.00	33.35	10	3,761	0.27%
2020/11/03	30	33.10	8	33.08	33.05	22	3,824	0.58%
2020/11/02	5	32.95	0	0.00	32.95	5	3,984	0.13%
2020/10/30	7	33.93	6	34.05	33.35	1	4,038	0.02%
2020/10/29	3	33.80	0	0.00	34.10	3	4,100	0.07%
2020/10/28	6	34.65	7	34.91	34.30	-1	4,352	-0.02%
2020/10/27	0	0.00	2	34.63	34.65	-2	4,642	-0.04%
2020/10/26	18	34.44	18	34.39	34.25	0	4,662	0.00%
2020/10/23	0	0.00	4	34.10	34.15	-4	4,608	-0.09%
2020/10/22	8	33.83	8	33.83	33.70	0	4,735	0.00%
2020/10/21	5	33.94	0	0.00	33.95	5	4,887	0.10%
2020/10/20	4	33.55	5	33.65	33.60	-1	5,017	-0.02%
2020/10/16	0	0.00	11	33.45	33.30	-11	5,070	-0.22%
2020/10/15	8	33.93	0	0.00	33.90	8	5,070	0.16%
2020/10/14	6	34.25	0	0.00	34.40	6	5,048	0.12%
2020/10/12	0	0.00	5	33.80	33.30	-5	5,010	-0.10%
2020/10/06	0	0.00	5	33.70	33.30	-5	5,170	-0.10%
2020/10/05	0	0.00	8	33.35	33.10	-8	5,263	-0.15%
2020/09/25	0	0.00	9	31.97	30.90	-9	5,483	-0.16%
2020/09/24	0	0.00	5	32.06	31.80	-5	5,502	-0.09%
2020/09/23	5	32.90	0	0.00	32.85	5	5,527	0.09%
2020/09/22	5	33.25	2	33.00	33.25	3	5,604	0.05%
2020/09/21	14	33.49	12	33.77	33.40	2	5,656	0.04%
2020/09/18	6	34.08	3	34.15	34.10	3	5,642	0.05%
2020/09/17	1	34.55	0	0.00	34.45	1	5,611	0.02%
2020/09/16	20	34.83	16	35.09	34.70	4	5,604	0.07%
2020/09/15	7	33.84	0	0.00	34.95	7	5,436	0.13%
2020/09/14	4	33.00	1	33.00	33.00	3	5,267	0.06%
2020/09/11	14	32.64	0	0.00	32.60	14	5,289	0.26%
2020/09/09	9	32.67	8	32.85	33.05	1	5,330	0.02%
2020/09/08	3	33.05	10	33.10	33.05	-7	5,419	-0.13%
2020/09/04	0	0.00	1	32.35	32.75	-1	5,569	-0.02%
2020/09/03	8	33.10	0	0.00	33.05	8	5,579	0.14%
2020/09/02	0	0.00	13	32.85	32.95	-13	5,588	-0.23%
2020/09/01	2	32.45	0	0.00	32.35	2	5,650	0.04%
2020/08/31	0	0.00	1	32.95	32.75	-1	5,688	-0.02%
2020/08/28	0	0.00	1	33.35	33.35	-1	5,865	-0.02%
2020/08/26	1	33.40	0	0.00	33.00	1	5,919	0.02%
2020/08/24	1	32.00	0	0.00	32.15	1	5,881	0.02%
2020/08/20	0	0.00	9	32.56	32.25	-9	5,848	-0.15%
2020/08/19	1	33.75	3	33.70	33.75	-2	5,801	-0.03%
2020/08/18	1	34.05	0	0.00	33.95	1	5,846	0.02%
2020/08/17	0	0.00	6	34.94	35.00	-6	5,772	-0.10%
2020/08/14	1	34.20	2.4	34.63	34.80	-1.4	5,708	-0.02%
2020/08/13	2	35.10	0	0.00	34.30	2	5,671	0.04%
2020/08/12	5	34.65	2	34.80	34.70	3	5,644	0.05%
2020/08/11	6	34.52	0	0.00	34.80	6	5,583	0.11%
2020/08/10	1	35.60	14	36.16	35.30	-13	5,515	-0.24%
2020/08/07	15	35.35	5	35.61	35.45	10	5,450	0.18%
2020/08/06	14	35.58	5	36.41	35.90	9	5,404	0.17%
2020/08/05	7	36.78	7	36.56	36.70	0	5,255	0.00%
2020/08/04	9	36.36	22	36.48	36.75	-13	5,218	-0.25%
2020/08/03	8	36.52	15	36.23	36.45	-7	5,143	-0.14%
2020/07/31	21	34.75	30	34.51	34.95	-9	4,912	-0.18%
2020/07/27	10	32.63	0	0.00	32.25	10	4,685	0.21%
2020/07/24	0	0.00	7	32.35	32.25	-7	4,558	-0.15%
2020/07/23	0	0.00	1	31.30	31.80	-1	4,428	-0.02%
2020/07/22	0	0.00	1	31.30	31.15	-1	4,416	-0.02%
2020/07/16	1	31.00	0	0.00	31.00	1	4,482	0.02%
2020/07/14	0	0.00	7	32.03	32.00	-7	4,624	-0.15%
2020/07/10	0	0.00	7	31.30	30.30	-7	4,574	-0.15%
2020/07/09	3	31.53	3	31.82	31.40	0	4,498	0.00%
2020/07/08	1	31.95	1	32.00	32.15	0	4,445	0.00%
2020/07/07	11	32.64	2	32.73	32.80	9	4,418	0.20%
2020/07/06	0	0.00	8	32.69	32.65	-8	4,426	-0.18%
2020/07/03	3	32.62	0	0.00	32.30	3	4,460	0.07%
2020/07/02	2	32.20	1	32.75	32.75	1	4,493	0.02%
2020/07/01	0	0.00	4	32.23	32.20	-4	4,460	-0.09%
2020/06/30	1	31.30	3	31.50	31.80	-2	4,413	-0.05%
2020/06/29	0	0.00	1	30.95	31.00	-1	4,362	-0.02%
2020/06/24	0	0.00	2	30.80	30.85	-2	4,376	-0.05%
2020/06/22	6	30.30	1	30.40	30.80	5	4,451	0.11%
2020/06/19	1	30.90	3	30.83	30.35	-2	4,535	-0.04%
2020/06/17	1	30.20	1	30.20	30.30	0	4,537	0.00%
2020/06/16	1	30.85	3	30.75	30.70	-2	4,530	-0.04%
2020/06/15	6	31.18	1	30.90	30.70	5	4,577	0.11%
2020/06/12	8	30.02	5	29.00	30.45	3	4,497	0.07%
2020/06/11	2	30.70	3	30.90	29.60	-1	4,459	-0.02%
2020/06/10	0	0.00	10	30.82	30.80	-10	4,402	-0.23%
2020/06/08	7	30.92	7	30.85	30.65	0	4,503	0.00%
2020/06/04	14	30.34	1	30.15	30.55	13	4,420	0.29%
2020/06/01	0	0.00	1	28.60	28.70	-1	4,240	-0.02%
2020/05/28	0	0.00	3	28.78	28.30	-3	4,255	-0.07%
2020/05/27	0	0.00	6.2	28.82	28.80	-6.2	4,249	-0.15%
2020/05/26	3	29.15	2	29.35	28.95	1	4,241	0.02%
2020/05/25	10	28.90	0	0.00	29.35	10	4,181	0.24%
2020/05/22	0	0.00	6	28.01	28.05	-6	4,050	-0.15%
2020/05/21	5	27.85	0	0.00	28.10	5	4,023	0.12%
2020/05/20	3	28.03	2	28.20	27.85	1	4,022	0.02%
2020/05/19	0	0.00	3	28.05	28.10	-3	4,008	-0.07%
2020/05/18	3	27.35	2	27.55	27.40	1	3,966	0.03%
2020/05/15	2	27.45	30	26.93	27.15	-28	3,946	-0.71%
2020/05/13	2	27.75	4	27.95	28.10	-2	3,902	-0.05%
2020/05/12	10	28.15	2	27.80	27.75	8	3,890	0.21%
2020/05/11	20	28.10	0	0.00	28.15	20	3,897	0.51%
2020/05/08	1	28.25	0	0.00	28.05	1	3,872	0.03%
2020/05/06	4	27.75	0	0.00	27.80	4	3,840	0.10%
2020/05/05	0	0.00	2	28.00	27.85	-2	3,815	-0.05%
2020/05/04	5	27.09	5	27.00	27.35	0	3,726	0.00%
2020/04/29	5	25.85	0	0.00	25.75	5	3,554	0.14%
2020/04/23	3	25.43	3	25.45	25.55	0	3,487	0.00%
2020/04/22	0	0.00	1	24.30	25.10	-1	3,449	-0.03%
2020/04/21	1	24.90	0	0.00	24.85	1	3,421	0.03%
2020/04/20	0	0.00	1	25.35	25.90	-1	3,365	-0.03%
2020/04/17	4	25.68	1	25.35	25.25	3	3,304	0.09%
2020/04/16	1	24.25	4	24.64	24.70	-3	3,136	-0.10%
2020/04/15	3	24.58	2	24.80	24.55	1	3,114	0.03%
2020/04/14	2	24.23	0	0.00	24.40	2	3,060	0.07%
2020/04/13	0	0.00	6	23.95	23.85	-6	3,036	-0.20%
2020/04/10	6	24.42	0	0.00	24.20	6	3,026	0.20%
2020/04/09	5	23.80	17	23.75	23.95	-12	2,994	-0.40%
2020/04/08	16	22.86	6	23.17	23.40	10	2,976	0.34%
2020/04/07	2	22.20	3	22.13	22.40	-1	2,906	-0.03%
2020/04/06	1	21.35	4	21.34	21.40	-3	2,817	-0.11%
2020/04/01	4.9	21.00	2	20.88	20.85	2.9	2,783	0.11%
2020/03/31	0	0.00	1	20.80	20.85	-1	2,757	-0.04%
2020/03/30	2	20.35	1	20.55	20.50	1	2,727	0.04%
2020/03/27	3	21.27	1	20.85	20.80	2	2,718	0.07%
2020/03/26	12	20.65	14	20.98	20.80	-2	2,676	-0.07%
2020/03/25	2	20.95	8	20.96	20.90	-6	2,754	-0.22%
2020/03/24	8	20.38	0	0.00	20.25	8	2,706	0.30%
2020/03/19	5	19.04	5	19.34	18.90	0	2,825	0.00%
2020/03/18	4	21.40	0	0.00	21.00	4	2,828	0.14%
2020/03/17	2.2	21.20	2	22.20	21.50	0.2	2,823	0.01%
2020/03/16	7.1	23.22	0	0.00	22.35	7.1	2,763	0.26%
2020/03/13	1	23.00	0	0.00	23.80	1	2,671	0.04%
2020/03/09	3	26.40	0	0.00	26.45	3	2,406	0.12%
2020/03/06	4	27.71	4	27.48	27.40	0	2,342	0.00%
2020/03/05	0	0.00	2	27.65	27.30	-2	2,300	-0.09%
2020/02/20	1	27.25	0	0.00	27.20	1	2,062	0.05%
2020/02/17	1	27.55	1	27.60	27.40	0	2,034	0.00%
2020/02/10	1	26.40	0	0.00	26.45	1	1,929	0.05%
2020/02/05	1	26.45	1	26.60	26.75	0	1,875	0.00%
2020/02/04	0	0.00	4	26.55	26.55	-4	1,850	-0.22%
2020/02/03	1	26.00	0	0.00	26.10	1	1,851	0.05%
2020/01/30	1	27.30	10	27.48	27.20	-9	1,937	-0.46%
2020/01/20	5	29.75	0	0.00	29.70	5	1,912	0.26%
2020/01/15	0	0.00	3	29.60	29.60	-3	1,931	-0.16%
2020/01/14	3	29.60	0	0.00	29.70	3	1,932	0.16%
2020/01/07	0	0.00	3	29.00	29.10	-3	1,917	-0.16%
2020/01/06	1	29.50	1	30.05	29.55	0	1,896	0.00%
2020/01/03	2	30.95	1	31.00	30.40	1	1,868	0.05%
2020/01/02	1	31.80	1	31.40	31.45	0	1,822	0.00%
2019/12/27	1	30.75	0	0.00	30.80	1	1,720	0.06%
2019/12/20	0	0.00	3	31.10	30.70	-3	1,624	-0.18%
2019/12/18	1	30.50	0.6	30.10	30.10	0.4	1,458	0.03%
2019/12/17	0	0.00	3	29.63	30.20	-3	1,402	-0.21%
2019/12/13	0	0.00	1	29.05	28.65	-1	1,375	-0.07%
2019/12/12	1	28.50	1	28.55	28.55	0	1,270	0.00%
2019/12/05	1	28.15	0	0.00	28.15	1	1,244	0.08%
2019/12/04	0	0.00	3	27.60	27.70	-3	1,246	-0.24%
2019/11/27	3	28.10	0	0.00	28.05	3	1,343	0.22%
2019/11/26	1	28.20	1	28.30	28.05	0	1,358	0.00%
2019/11/25	0	0.00	2	27.75	27.75	-2	1,334	-0.15%
2019/11/22	0	0.00	2	27.75	27.75	-2	1,342	-0.15%
2019/11/19	3	28.27	1	28.05	28.30	2	1,351	0.15%
2019/11/18	2	27.95	0	0.00	28.00	2	1,339	0.15%
2019/11/11	1	27.35	3	27.45	27.35	-2	1,445	-0.14%
2019/11/06	0	0.00	6	28.25	28.35	-6	1,440	-0.42%
2019/11/04	1	28.80	1	28.75	28.80	0	1,444	0.00%
2019/11/01	2	28.33	0	0.00	28.30	2	1,446	0.14%
2019/10/29	6	28.94	5	28.90	28.65	1	1,472	0.07%
2019/10/17	0	0.00	2	27.55	27.55	-2	1,564	-0.13%
2019/10/16	0	0.00	3	27.60	27.50	-3	1,579	-0.19%
2019/10/08	2	27.95	0	0.00	27.90	2	1,617	0.12%
2019/10/07	3	27.90	0	0.00	27.95	3	1,644	0.18%
2019/10/04	1	28.00	0	0.00	27.85	1	1,653	0.06%
2019/09/26	0	0.00	1	28.30	28.30	-1	1,650	-0.06%
2019/09/23	0	0.00	5	28.90	28.85	-5	1,670	-0.30%
2019/09/20	0	0.00	3	28.60	28.80	-3	1,704	-0.18%
2019/09/19	7	28.80	1	28.60	28.60	6	1,695	0.35%
2019/09/16	0	0.00	1	27.75	27.75	-1	1,591	-0.06%
2019/09/02	1	27.10	0	0.00	27.45	1	1,606	0.06%
2019/08/28	1	27.20	0	0.00	27.10	1	1,547	0.06%
2019/08/19	0	0.00	4	29.44	29.80	-4	1,512	-0.26%
2019/08/16	0.6	29.15	0	0.00	29.05	0.6	1,491	0.04%
2019/08/14	0	0.00	1	29.20	29.10	-1	1,465	-0.07%
2019/08/08	2	28.93	0	0.00	28.75	2	1,497	0.13%
2019/08/06	1	27.95	0	0.00	28.90	1	1,519	0.07%
2019/08/05	2	28.85	0	0.00	28.70	2	1,516	0.13%
2019/08/02	2	29.13	0	0.00	29.10	2	1,510	0.13%
2019/08/01	2	30.00	1	30.40	29.85	1	1,504	0.07%
2019/07/31	1	30.20	0	0.00	30.10	1	1,498	0.07%
2019/07/30	0	0.00	1	31.15	30.35	-1	1,483	-0.07%
2019/07/29	1	31.35	0	0.00	31.30	1	1,473	0.07%
2019/07/26	0	0.00	1	31.65	31.70	-1	1,483	-0.07%
2019/07/25	0	0.00	1	31.70	31.80	-1	1,496	-0.07%
2019/07/24	5	31.75	0	0.00	31.55	5	1,488	0.34%
2019/07/23	0	0.00	2	30.85	30.95	-2	1,441	-0.14%
2019/07/22	1	30.05	1	30.10	30.15	0	1,430	0.00%
2019/07/18	2	29.60	0	0.00	29.25	2	1,501	0.13%
2019/07/17	1	29.90	0	0.00	29.70	1	1,558	0.06%
2019/07/16	1	29.90	0	0.00	30.00	1	1,649	0.06%
2019/07/15	0	0.00	1	29.70	29.75	-1	1,707	-0.06%
2019/07/12	0	0.00	1.1	29.99	29.75	-1.1	1,821	-0.06%
2019/07/10	0	0.00	2	28.80	29.10	-2	1,899	-0.11%
2019/07/04	3	29.08	0	0.00	29.10	3	2,436	0.12%
2019/07/02	1	29.25	0	0.00	29.35	1	2,679	0.04%
2019/07/01	0	0.00	1	29.20	29.40	-1	2,727	-0.04%
2019/06/27	0	0.00	1	28.80	28.50	-1	2,708	-0.04%
2019/06/21	0	0.00	20	28.30	28.30	-20	2,737	-0.73%
2019/06/20	1	27.80	0	0.00	27.90	1	2,736	0.04%
2019/06/13	20	27.25	0	0.00	27.35	20	2,811	0.71%
2019/05/28	10	26.35	0	0.00	25.80	10	3,064	0.33%
2019/05/23	0	0.00	1	26.45	26.35	-1	3,157	-0.03%
2019/05/21	10	27.00	0	0.00	27.45	10	3,189	0.31%
2019/05/20	1	27.00	0	0.00	26.95	1	3,191	0.03%
2019/05/15	1	28.25	0	0.00	28.20	1	3,185	0.03%
2019/05/10	5	29.43	0	0.00	29.20	5	3,293	0.15%
2019/05/09	1	29.55	0	0.00	29.35	1	3,345	0.03%
2019/05/06	1	31.30	0	0.00	30.50	1	3,521	0.03%
2019/04/30	0	0.00	1	31.45	31.65	-1	3,523	-0.03%
2019/04/26	1	31.80	3	32.15	31.65	-2	3,505	-0.06%
2019/04/23	2	32.75	4	32.73	32.50	-2	3,400	-0.06%
2019/04/22	0	0.00	1	32.75	32.75	-1	3,333	-0.03%
2019/04/19	0	0.00	2	32.05	31.60	-2	3,262	-0.06%
2019/04/18	3	31.90	1	33.00	30.90	2	3,215	0.06%
2019/04/17	0	0.00	1	32.00	32.00	-1	3,118	-0.03%
2019/04/16	2	31.65	2	32.50	32.35	0	3,065	0.00%
2019/04/15	0	0.00	10	32.19	32.00	-10	3,012	-0.33%
2019/04/11	3	30.35	7	30.85	30.20	-4	2,805	-0.14%
2019/04/10	3	30.97	10	31.25	31.40	-7	2,672	-0.26%
2019/04/09	6	30.20	13	30.35	31.40	-7	2,513	-0.28%
2019/04/08	3	29.85	0	0.00	29.70	3	2,339	0.13%
2019/04/03	2	29.50	0	0.00	29.50	2	2,276	0.09%
2019/03/29	1	28.45	0	0.00	28.50	1	2,191	0.05%
2019/03/22	0	0.00	2	29.55	29.95	-2	2,122	-0.09%
2019/03/21	2	29.10	0	0.00	29.20	2	2,059	0.10%
2019/03/13	1	29.40	0	0.00	29.25	1	2,122	0.05%
2019/03/12	1	29.40	0	0.00	29.60	1	2,197	0.05%
2019/03/08	0	0.00	1	28.80	29.00	-1	2,241	-0.04%
2019/03/07	0	0.00	5	29.60	29.15	-5	2,263	-0.22%
2019/03/05	1	30.40	0	0.00	30.10	1	2,285	0.04%
2019/03/04	1	30.30	0	0.00	30.30	1	2,234	0.04%
2019/02/25	6	29.98	0	0.00	30.00	6	2,123	0.28%
2019/02/13	0	0.00	1	29.30	29.00	-1	2,299	-0.04%
2019/02/12	0	0.00	1	30.05	30.05	-1	2,249	-0.04%
2019/01/30	0	0.00	1	30.00	29.75	-1	2,234	-0.04%
2019/01/29	0	0.00	1	29.25	29.50	-1	2,198	-0.05%
2019/01/28	1	29.30	5	30.05	29.65	-4	2,166	-0.18%
2019/01/23	1	28.20	0	0.00	28.10	1	2,127	0.05%
2019/01/22	0	0.00	2	28.55	28.30	-2	2,150	-0.09%
2019/01/18	1	27.30	0	0.00	27.35	1	2,203	0.05%
2019/01/16	3	26.85	0	0.00	27.05	3	2,355	0.13%
2019/01/15	2	26.65	0	0.00	26.65	2	2,370	0.08%
2019/01/03	2	26.10	2	26.35	26.10	0	2,689	0.00%
2018/12/18	1	27.05	0	0.00	27.20	1	2,763	0.04%
2018/12/17	5	27.50	0	0.00	27.40	5	2,799	0.18%
2018/12/12	10	27.25	0	0.00	27.50	10	2,866	0.35%
2018/12/10	0	0.00	1	27.00	27.10	-1	2,925	-0.03%
2018/12/03	2	30.60	0	0.00	30.65	2	2,805	0.07%
2018/11/23	0	0.00	10	29.20	28.50	-10	2,814	-0.36%
2018/11/22	10	30.00	0	0.00	29.20	10	2,811	0.36%
2018/11/19	1	29.90	0	0.00	30.15	1	2,732	0.04%
2018/11/16	0	0.00	1	30.05	29.70	-1	2,738	-0.04%
2018/11/08	5	28.10	50	28.30	28.05	-45	2,705	-1.66%
2018/11/05	0	0.00	2	27.70	27.85	-2	2,967	-0.07%
2018/11/02	0	0.00	1	27.85	27.80	-1	3,017	-0.03%
2018/11/01	1	27.50	1	27.25	27.70	0	2,999	0.00%
2018/10/31	0	0.00	1	27.00	26.85	-1	3,011	-0.03%
2018/10/30	0	0.00	5	25.35	26.05	-5	3,012	-0.17%
2018/10/29	50	25.00	0	0.00	25.15	50	3,036	1.65%
2018/10/26	9	25.41	2	25.10	25.30	7	3,061	0.23%
2018/10/25	4	25.75	5	27.00	25.20	-1	3,021	-0.03%
2018/10/24	7	28.01	2	28.00	28.00	5	2,927	0.17%
2018/10/23	0	0.00	4	28.20	28.20	-4	2,923	-0.14%
2018/10/19	5	26.55	3	26.80	27.40	2	2,932	0.07%
2018/10/18	2	27.83	0	0.00	27.85	2	2,889	0.07%
2018/10/17	1	28.80	0	0.00	28.55	1	2,880	0.03%
2018/10/15	0	0.00	10	29.70	28.90	-10	2,968	-0.34%
2018/10/12	119	28.08	6	28.83	28.85	113	2,954	3.82%	大買/鉅額交易
2018/10/11	0	0.00	1	31.05	30.00	-1	2,835	-0.04%
2018/10/09	10	33.40	0	0.00	33.30	10	2,863	0.35%
2018/10/03	8	37.00	2	36.80	36.60	6	2,930	0.20%
2018/10/02	16	37.05	0	0.00	36.95	16	2,962	0.54%
2018/10/01	15	36.30	15	36.90	37.55	0	2,996	0.00%
2018/09/20	0	0.00	4	37.51	37.85	-4	3,020	-0.13%
2018/09/19	0	0.00	41	37.63	37.55	-41	3,032	-1.35%
2018/09/18	0	0.00	10	36.80	36.80	-10	3,011	-0.33%
2018/09/17	52	36.22	1	36.40	36.40	51	3,026	1.69%
2018/09/11	1	36.50	0	0.00	36.45	1	3,072	0.03%
2018/09/07	2	37.70	1	38.10	37.20	1	3,065	0.03%
2018/09/06	1	38.75	0	0.00	38.85	1	3,075	0.03%
2018/09/05	2	38.95	0	0.00	38.90	2	3,086	0.06%
2018/09/04	0	0.00	3	38.90	38.80	-3	3,099	-0.10%
2018/09/03	2	38.25	2	38.20	38.20	0	3,120	0.00%
2018/08/31	0	0.00	3	37.87	38.15	-3	3,079	-0.10%
2018/08/28	2	36.68	1	36.50	37.10	1	3,120	0.03%
2018/08/27	3	36.73	0	0.00	36.80	3	3,154	0.10%
2018/08/23	1	35.50	0	0.00	35.30	1	3,249	0.03%
2018/08/21	5	37.70	2	37.85	38.15	3	3,266	0.09%
2018/08/20	2	37.83	0	0.00	37.40	2	3,277	0.06%
2018/08/16	1	37.40	3	37.95	38.70	-2	3,318	-0.06%
2018/08/15	1	38.30	0	0.00	38.45	1	3,311	0.03%
2018/08/14	1	39.70	0	0.00	39.75	1	3,271	0.03%
2018/08/10	1	39.20	2	39.50	39.70	-1	3,135	-0.03%
2018/08/09	0	0.00	8	38.96	38.80	-8	2,966	-0.27%
2018/08/08	0	0.00	5	38.46	38.50	-5	2,928	-0.17%
2018/08/06	1	37.05	4	38.03	38.15	-3	2,950	-0.10%
2018/08/02	2	37.40	0	0.00	36.80	2	2,929	0.07%
2018/08/01	0	0.00	1	38.05	38.25	-1	2,902	-0.03%
2018/07/31	0	0.00	18	38.10	38.15	-18	2,886	-0.62%
2018/07/30	0	0.00	4	37.23	37.60	-4	2,894	-0.14%
2018/07/27	0	0.00	12	37.57	37.15	-12	2,927	-0.41%
2018/07/26	0	0.00	15	37.10	37.20	-15	2,906	-0.52%
2018/07/25	2	37.10	0	0.00	36.85	2	2,894	0.07%
2018/07/23	1	36.60	0	0.00	36.35	1	2,853	0.04%
2018/07/17	0	0.00	3	36.40	36.20	-3	2,835	-0.11%
2018/07/13	8	33.95	14	33.98	34.20	-6	2,761	-0.22%
2018/07/11	0	0.00	1	32.65	32.70	-1	2,846	-0.04%
2018/07/10	5	32.68	1	32.70	32.65	4	2,934	0.14%
2018/07/09	4	32.65	0	0.00	32.55	4	2,965	0.13%
2018/07/06	1	32.75	3	32.65	32.65	-2	2,960	-0.07%
2018/07/05	5	33.05	0	0.00	33.05	5	2,969	0.17%
2018/06/28	0	0.00	1	34.00	33.65	-1	3,114	-0.03%
2018/06/22	0	0.00	5	34.80	34.20	-5	3,145	-0.16%
2018/06/20	1	34.85	0	0.00	34.85	1	3,130	0.03%
2018/06/19	5	35.50	0	0.00	35.50	5	3,137	0.16%
2018/06/13	0	0.00	0.1	36.45	36.50	-0.1	3,201	0.00%
2018/06/11	0	0.00	2	37.00	36.85	-2	3,349	-0.06%
2018/06/05	0	0.00	1	35.90	35.75	-1	4,042	-0.02%
2018/06/04	0	0.00	1	35.90	36.10	-1	4,036	-0.02%
2018/06/01	0	0.00	5	35.20	35.50	-5	4,051	-0.12%
2018/05/31	4	35.28	2	35.15	34.65	2	4,042	0.05%
2018/05/11	5	34.30	0	0.00	34.70	5	4,612	0.11%
2018/05/09	5	34.00	15	34.03	34.00	-10	4,718	-0.21%
2018/05/08	5	34.20	12	34.09	34.20	-7	4,781	-0.15%
2018/05/07	14	33.71	0	0.00	33.90	14	4,826	0.29%
2018/05/04	8	33.20	4	33.96	33.55	4	4,839	0.08%
2018/05/02	1	33.65	1	33.25	33.15	0	4,881	0.00%
2018/04/30	2	33.60	1	33.30	33.60	1	4,954	0.02%
2018/04/27	1	33.20	0	0.00	33.40	1	5,073	0.02%
2018/04/26	2	33.30	0	0.00	33.00	2	5,269	0.04%
2018/04/23	2	34.20	0	0.00	34.00	2	6,272	0.03%
2018/04/20	1	36.30	14	35.96	35.65	-13	6,335	-0.21%
2018/04/19	4	36.40	0	0.00	36.50	4	6,414	0.06%
2018/04/16	2	35.05	0	0.00	35.00	2	6,590	0.03%
2018/04/13	8	36.32	6	36.50	36.20	2	6,749	0.03%
2018/04/12	2	37.03	0	0.00	36.95	2	6,811	0.03%
2018/04/11	2	37.55	0	0.00	37.50	2	6,797	0.03%
2018/04/10	5	37.90	0	0.00	37.70	5	6,837	0.07%
2018/04/03	7	38.00	1	38.15	38.05	6	6,799	0.09%
2018/04/02	0	0.00	4	37.90	38.00	-4	6,852	-0.06%
2018/03/30	3	38.63	17	38.25	38.15	-14	7,000	-0.20%
2018/03/28	1	37.55	0	0.00	37.55	1	7,406	0.01%
2018/03/26	2	37.55	0	0.00	37.70	2	7,413	0.03%
2018/03/23	6	37.06	1	36.85	37.20	5	7,427	0.07%
2018/03/22	4	38.01	1	38.00	37.85	3	7,406	0.04%
2018/03/20	1	38.05	0	0.00	37.90	1	7,407	0.01%
2018/03/19	14	38.29	0	0.00	37.80	14	7,400	0.19%
2018/03/16	4	38.20	0	0.00	37.90	4	7,473	0.05%
2018/03/15	24	39.50	14	39.41	39.10	10	7,429	0.13%
2018/03/14	9	39.44	6	39.33	39.80	3	7,379	0.04%
2018/03/13	2	38.25	4	38.33	38.80	-2	7,255	-0.03%
2018/03/12	16	37.98	0	0.00	37.95	16	7,125	0.22%
2018/03/09	0	0.00	1	37.50	37.15	-1	6,989	-0.01%
2018/03/06	1	35.15	0	0.00	35.05	1	7,139	0.01%
2018/03/05	1	34.80	0	0.00	34.80	1	7,267	0.01%
2018/03/02	5	35.20	0	0.00	35.15	5	7,456	0.07%
2018/03/01	0	0.00	1	35.40	35.85	-1	7,611	-0.01%
2018/02/27	5	35.90	2	35.75	35.55	3	7,673	0.04%
2018/02/26	11	36.13	0	0.00	36.05	11	7,720	0.14%
2018/02/23	1	35.20	1	35.85	35.90	0	7,768	0.00%
2018/02/22	1	34.85	2	35.25	34.85	-1	7,950	-0.01%
2018/02/21	9	33.94	38	34.41	34.95	-29	8,019	-0.36%
2018/02/12	20	32.03	1	31.95	32.10	19	8,202	0.23%
2018/02/09	25	30.94	0	0.00	31.05	25	8,523	0.29%
2018/02/08	7	33.96	0	0.00	33.40	7	8,495	0.08%
2018/02/06	67	35.96	0	0.00	34.30	67	8,842	0.76%
2018/02/05	121	36.45	2	36.00	37.50	119	8,928	1.33%	大買/鉅額交易
2018/02/02	3	37.00	0	0.00	37.25	3	9,186	0.03%
2018/02/01	1	37.85	0	0.00	37.70	1	9,589	0.01%
2018/01/31	2	36.95	0	0.00	38.35	2	9,867	0.02%
2018/01/30	7	38.29	0	0.00	37.90	7	9,838	0.07%
2018/01/29	18	38.95	0	0.00	38.95	18	9,850	0.18%
2018/01/25	5	38.65	0	0.00	38.45	5	10,086	0.05%
2018/01/24	11	39.21	4	39.23	39.45	7	10,143	0.07%
2018/01/23	21	38.82	2	39.10	38.60	19	10,065	0.19%
2018/01/22	37	39.02	2	39.40	39.45	35	9,953	0.35%
2018/01/19	17	41.73	16	41.17	40.05	1	9,770	0.01%
2018/01/18	12	39.81	6.1	40.25	39.65	5.9	8,844	0.07%
2018/01/17	5	39.85	1	40.05	39.85	4	8,799	0.05%
2018/01/16	2	41.10	6	40.98	41.00	-4	8,745	-0.05%
2018/01/15	5	40.42	7	41.10	40.40	-2	8,718	-0.02%
2018/01/12	17	40.56	0	0.00	40.50	17	8,620	0.20%
2018/01/11	3	40.92	1	40.05	41.25	2	8,492	0.02%
2018/01/10	1	39.70	12	39.79	39.70	-11	8,375	-0.13%
2018/01/09	4	40.41	4	40.64	39.80	0	8,309	0.00%
2018/01/08	2	39.05	2	39.10	39.00	0	8,051	0.00%
2018/01/05	12	38.13	1	38.25	38.15	11	7,944	0.14%
2018/01/04	1	39.15	5	38.41	38.10	-4	7,971	-0.05%
2018/01/03	2	38.18	1	38.00	37.95	1	7,908	0.01%
2018/01/02	1	38.00	0	0.00	38.00	1	7,859	0.01%