威盛 (2388)-元大-敦化券商分點個股進出

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

威盛

(2388)

可現股當沖

股價
106.0
漲跌
--
漲幅
0.00%
成交量
3,219張
產業
上市半導體類股
656人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

威盛 (2388)籌碼相關－元大-敦化券商分點個股進出

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-敦化券商分點個股進出
元大-敦化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
2024/11/20	8	106.63	26	106.44	106.00	-18	14,793	-0.12%
2024/11/19	7	105.36	7	106.93	107.00	0	14,948	0.00%
2024/11/15	2	106.00	5	106.80	106.50	-3	15,239	-0.02%
2024/11/14	3	106.83	3	105.00	105.00	0	15,519	0.00%
2024/11/13	5	108.20	4	106.50	106.50	1	15,602	0.01%
2024/11/12	5	109.70	25	107.78	107.50	-20	15,606	-0.13%
2024/11/11	12	109.83	10	110.90	111.00	2	15,516	0.01%
2024/11/08	35	116.30	22	110.73	110.50	13	15,441	0.08%
2024/11/07	2	118.25	17	118.12	119.00	-15	15,034	-0.10%
2024/11/06	68	117.95	4	117.63	117.50	64	14,956	0.43%
2024/11/05	3	116.67	2	116.50	116.50	1	15,019	0.01%
2024/11/04	9	116.17	8	115.00	115.00	1	15,140	0.01%
2024/11/01	6	114.75	12	117.00	118.00	-6	15,058	-0.04%
2024/10/30	12	117.29	13	116.69	116.50	-1	15,040	-0.01%
2024/10/29	10	120.95	9	123.17	119.00	1	14,870	0.01%
2024/10/28	2	120.00	2	120.00	120.50	0	14,556	0.00%
2024/10/25	8.1	119.50	6	118.50	118.50	2.1	14,313	0.01%
2024/10/24	33	119.98	0	0.00	120.50	33	14,166	0.23%
2024/10/23	2	130.00	6	129.50	129.50	-4	13,583	-0.03%
2024/10/22	5	132.40	16	133.16	130.50	-11	13,536	-0.08%
2024/10/21	15	130.00	9	130.84	133.50	6	13,335	0.04%
2024/10/18	2	125.50	0	0.00	123.50	2	12,955	0.02%
2024/10/17	1	126.00	10	128.00	126.00	-9	12,956	-0.07%
2024/10/16	11	126.18	4	128.63	129.50	7	12,864	0.05%
2024/10/15	5	128.50	1	131.00	126.00	4	12,659	0.03%
2024/10/14	1	132.00	0	0.00	128.00	1	12,470	0.01%
2024/10/11	17	131.50	3	131.83	128.50	14	12,289	0.11%
2024/10/09	19	134.47	16	133.69	133.50	3	11,930	0.03%
2024/10/08	1	126.00	6	135.00	135.00	-5	11,820	-0.04%
2024/10/07	0	0.00	1	130.50	129.00	-1	11,573	-0.01%
2024/10/04	7	130.00	2	131.00	130.00	5	11,506	0.04%
2024/10/01	3	131.67	1	131.50	134.00	2	11,359	0.02%
2024/09/30	0	0.00	22	129.00	131.00	-22	11,250	-0.20%
2024/09/27	141.1	133.67	495.1	133.55	130.50	-354.1	11,060	-3.20%	大買/大賣/鉅額交易
2024/09/26	386	139.91	10	138.80	138.50	376	10,635	3.54%	大買/鉅額交易
2024/09/25	2	127.75	0	0.00	127.50	2	9,992	0.02%
2024/09/24	17	128.88	1	133.00	128.50	16	9,810	0.16%
2024/09/23	2	140.75	1	137.00	135.50	1	9,464	0.01%
2024/09/20	4	140.38	14	140.96	138.00	-10	9,316	-0.11%
2024/09/19	6	136.00	2	140.73	140.50	4	9,014	0.04%
2024/09/18	1	134.00	0	0.00	133.00	1	8,797	0.01%
2024/09/16	4	136.13	4	136.50	136.00	0	8,888	0.00%
2024/09/13	8.1	137.26	13	134.39	138.00	-4.9	8,900	-0.06%
2024/09/12	4	126.50	6	128.50	132.00	-2	8,629	-0.02%
2024/09/11	4	122.38	1	121.50	121.50	3	8,625	0.03%
2024/09/06	1	120.50	0	0.00	120.00	1	8,618	0.01%
2024/09/05	1	124.00	1	125.00	124.00	0	8,566	0.00%
2024/09/04	2	122.50	1	124.50	121.00	1	8,599	0.01%
2024/09/02	1	130.00	0	0.00	130.00	1	8,496	0.01%
2024/08/30	0	0.00	5	135.30	133.00	-5	8,420	-0.06%
2024/08/28	13	138.73	2	139.00	133.00	11	8,239	0.13%
2024/08/27	2	134.25	1	133.50	133.50	1	7,981	0.01%
2024/08/26	2	135.00	0	0.00	135.50	2	7,930	0.03%
2024/08/23	1	136.50	5	138.40	138.50	-4	7,802	-0.05%
2024/08/22	0	0.00	5.2	133.89	133.50	-5.2	7,685	-0.07%
2024/08/21	2	127.75	2.2	131.82	130.50	-0.2	7,541	0.00%
2024/08/20	0	0.00	13	129.50	131.00	-13	7,343	-0.18%
2024/08/19	2	124.25	0	0.00	125.50	2	7,137	0.03%
2024/08/16	22	120.25	34	122.96	124.50	-12	6,975	-0.17%
2024/08/15	1	113.50	1	108.50	113.50	0	6,641	0.00%
2024/08/14	1	106.00	1	109.50	104.50	0	6,528	0.00%
2024/08/09	1	98.50	1	99.70	96.60	0	6,394	0.00%
2024/08/08	2	96.95	0	0.00	96.00	2	6,359	0.03%
2024/08/06	32	94.45	9	91.96	91.60	23	6,526	0.35%
2024/08/05	1	106.50	0.6	102.00	101.50	0.4	6,407	0.01%
2024/07/31	0	0.00	1.3	120.60	121.00	-1.3	6,198	-0.02%
2024/07/30	3	113.50	2	113.50	114.50	1	6,130	0.02%
2024/07/23	1	123.50	1	125.00	120.00	0	6,012	0.00%
2024/07/22	0	0.00	1	122.50	122.00	-1	6,048	-0.02%
2024/07/19	74	125.93	1	126.00	120.50	73	6,087	1.20%
2024/07/17	26	125.54	1	127.00	125.50	25	5,980	0.42%
2024/07/11	1	125.50	0	0.00	124.50	1	6,266	0.02%
2024/07/10	0	0.00	6	116.75	126.50	-6	6,309	-0.10%
2024/07/09	490	115.76	489	117.09	116.00	1	6,551	0.02%	大買/大賣/
2024/07/08	0	0.00	3	119.50	119.00	-3	6,801	-0.04%
2024/07/05	1	121.50	1	122.00	122.00	0	6,777	0.00%
2024/07/04	0	0.00	5	118.40	119.00	-5	6,733	-0.07%
2024/07/02	1	113.00	0	0.00	113.00	1	6,695	0.01%
2024/07/01	0	0.00	0.5	116.50	114.00	-0.5	6,693	-0.01%
2024/06/28	0.1	117.00	0	0.00	116.50	0.1	6,728	0.00%
2024/06/27	2	112.75	2	112.00	112.00	0	6,752	0.00%
2024/06/26	92.5	115.96	91	117.50	113.00	1.5	6,785	0.02%
2024/06/24	1	122.50	0	0.00	117.50	1	6,912	0.01%
2024/06/21	4	124.38	1	125.00	122.50	3	7,509	0.04%
2024/06/20	2	128.75	27	128.06	128.00	-25	7,379	-0.34%
2024/06/19	2	126.00	0	0.00	124.50	2	7,288	0.03%
2024/06/18	2	128.50	5	127.50	128.50	-3	7,257	-0.04%
2024/06/17	97.1	123.76	100	125.64	126.00	-3	7,178	-0.04%
2024/06/14	3	116.67	3	116.17	115.00	0	6,927	0.00%
2024/06/13	1	109.50	1	109.50	108.50	0	6,813	0.00%
2024/06/12	0	0.00	1	109.50	109.00	-1	6,855	-0.01%
2024/06/11	2	111.00	6	110.42	110.00	-4	6,930	-0.06%
2024/06/06	1	114.50	1	114.00	114.00	0	6,935	0.00%
2024/06/05	0	118.00	0	0.00	116.50	0	6,971	0.00%
2024/06/04	2	122.00	1	121.50	119.00	1	7,211	0.01%
2024/06/03	1	120.00	0	0.00	118.50	1	7,622	0.01%
2024/05/31	0	0.00	1	118.00	118.50	-1	7,690	-0.01%
2024/05/28	3	119.67	2	118.25	119.00	1	7,691	0.01%
2024/05/27	1	114.00	2	115.00	116.00	-1	7,661	-0.01%
2024/05/24	0	0.00	1	114.98	114.50	-1	7,736	-0.01%
2024/05/23	1	115.00	0	0.00	114.50	1	7,766	0.01%
2024/05/22	1	117.50	1	118.50	117.50	0	7,847	0.00%
2024/05/21	1	117.00	0	0.00	116.50	1	7,982	0.01%
2024/05/14	0	0.00	2	114.25	115.00	-2	8,343	-0.02%
2024/05/13	5	112.30	7.2	112.98	112.00	-2.2	8,466	-0.03%
2024/05/10	24	113.17	4	114.25	113.50	20	8,599	0.23%
2024/05/09	4	123.75	0	0.00	121.50	4	8,372	0.05%
2024/05/08	0	0.00	1	126.00	127.00	-1	8,359	-0.01%
2024/05/06	1	123.50	1	126.50	123.50	0	8,495	0.00%
2024/05/03	2	127.75	0	0.00	123.50	2	8,577	0.02%
2024/04/30	2	128.50	0	0.00	128.00	2	8,687	0.02%
2024/04/29	0	0.00	1	131.00	130.00	-1	8,763	-0.01%
2024/04/26	1	130.50	4	134.13	131.00	-3	8,842	-0.03%
2024/04/25	1	129.00	5	131.90	129.00	-4	8,838	-0.05%
2024/04/24	1	124.00	1	125.50	130.00	0	8,896	0.00%
2024/04/22	4	126.25	0	0.00	121.00	4	9,123	0.04%
2024/04/19	4	128.50	8	133.00	128.00	-4	9,217	-0.04%
2024/04/18	11	141.77	0	0.00	138.50	11	9,285	0.12%
2024/04/17	0	0.00	3	140.50	141.00	-3	9,411	-0.03%
2024/04/16	0	0.00	11.2	138.35	137.00	-11.2	9,409	-0.12%
2024/04/15	3.6	147.67	3.5	146.70	139.00	0.1	9,595	0.00%
2024/04/12	1	129.00	22.1	138.57	140.00	-21.1	9,891	-0.21%
2024/04/11	2	127.75	0	0.00	127.50	2	9,777	0.02%
2024/04/10	1	129.50	5	130.40	131.50	-4	9,901	-0.04%
2024/04/09	2.1	129.95	2	130.25	131.00	0.1	10,007	0.00%
2024/04/08	1	128.00	1	127.00	127.00	0	10,190	0.00%
2024/04/02	0	0.00	4	129.63	129.50	-4	10,401	-0.04%
2024/04/01	3	128.50	0	0.00	132.00	3	10,566	0.03%
2024/03/29	1	126.50	1	126.50	125.50	0	10,813	0.00%
2024/03/28	2	127.50	0	0.00	126.00	2	10,978	0.02%
2024/03/27	4	128.88	0	0.00	127.50	4	11,173	0.04%
2024/03/26	13	137.62	20	136.55	131.50	-7	11,227	-0.06%
2024/03/25	2	134.50	2	134.50	134.50	0	10,741	0.00%
2024/03/22	8	121.94	1	123.00	122.50	7	10,943	0.06%
2024/03/21	4	119.50	1	121.00	121.50	3	11,314	0.03%
2024/03/20	0	0.00	3	119.33	120.00	-3	12,008	-0.02%
2024/03/19	2	121.00	0.1	121.00	120.00	2	12,105	0.02%
2024/03/18	1.1	120.50	1	120.50	122.00	0.1	12,316	0.00%
2024/03/14	0	0.00	1	122.00	122.50	-1	13,710	-0.01%
2024/03/13	5	126.70	1.3	123.12	123.00	3.7	14,188	0.03%
2024/03/12	0	0.00	0.1	130.00	129.00	-0.1	14,705	0.00%
2024/03/11	2	131.00	2	129.00	129.00	0	14,997	0.00%
2024/03/08	11	132.73	10	130.00	131.00	1	15,156	0.01%
2024/03/07	3	137.50	6	140.17	137.50	-3	15,459	-0.02%
2024/03/06	3	128.67	1	128.50	128.50	2	15,394	0.01%
2024/03/05	2	132.25	1	131.50	131.50	1	15,797	0.01%
2024/03/04	3	133.47	2	132.75	131.50	1	16,131	0.01%
2024/03/01	3	132.33	0	0.00	131.00	3	16,757	0.02%
2024/02/29	1	130.50	1	131.50	132.00	0	16,958	0.00%
2024/02/27	2	133.25	1	136.49	130.00	1	17,108	0.01%
2024/02/26	4.1	133.25	1	133.00	132.50	3.1	17,706	0.02%
2024/02/22	1.1	132.11	1	132.00	132.50	0.1	19,143	0.00%
2024/02/21	3	137.50	0	0.00	136.50	3	19,465	0.02%
2024/02/20	0.1	136.50	0	0.00	136.50	0.1	20,833	0.00%
2024/02/19	2	138.75	0	0.00	137.00	2	21,480	0.01%
2024/02/16	0.2	140.50	1	139.00	141.00	-0.8	22,655	0.00%
2024/02/15	7.1	137.84	17	136.32	136.00	-9.9	23,835	-0.04%
2024/02/05	2	143.46	103	138.96	137.00	-101	23,844	-0.42%	大賣/
2024/02/02	3	144.00	0	0.00	143.00	3	24,008	0.01%
2024/02/01	0	0.00	15	138.50	137.00	-15	24,146	-0.06%
2024/01/31	1.1	138.64	43	139.50	138.50	-41.9	24,912	-0.17%
2024/01/30	2.1	138.98	3	138.33	138.50	-0.9	25,466	0.00%
2024/01/26	0	0.00	30	138.75	140.00	-30	28,504	-0.11%
2024/01/25	0	0.00	20	143.00	142.50	-20	29,219	-0.07%
2024/01/24	3	145.50	0	0.00	143.50	3	29,380	0.01%
2024/01/23	9	148.50	10	148.10	146.50	-1	29,733	0.00%
2024/01/22	1.3	148.58	0	0.00	148.00	1.3	30,158	0.00%
2024/01/19	2.8	144.79	3	146.17	145.00	-0.2	30,462	0.00%
2024/01/18	8	141.56	27	140.57	143.00	-19	30,718	-0.06%
2024/01/17	12	147.24	14	146.29	143.50	-2	31,186	-0.01%
2024/01/16	40	148.88	7	148.43	147.50	33	31,268	0.11%
2024/01/15	9	148.44	16	149.13	149.50	-7	31,362	-0.02%
2024/01/12	15.1	149.47	4	148.00	145.50	11.1	31,612	0.04%
2024/01/11	20	150.43	10	150.75	150.00	10	31,796	0.03%
2024/01/10	4	149.62	7	150.93	152.50	-3	33,245	-0.01%
2024/01/09	29	150.38	12	149.71	149.00	17	33,456	0.05%
2024/01/08	69	162.22	39	165.10	149.00	30	33,451	0.09%
2024/01/05	3	157.67	3	158.33	160.00	0	33,127	0.00%
2024/01/04	0	157.50	4	159.00	157.00	-4	33,237	-0.01%
2024/01/03	5	156.50	0	0.00	156.50	5	33,381	0.02%
2024/01/02	3	154.33	7	152.36	157.00	-4	33,333	-0.01%
2023/12/29	8	154.94	5	154.90	156.50	3	33,292	0.01%
2023/12/28	4	153.50	8	154.56	154.00	-4	33,365	-0.01%
2023/12/27	21	155.52	2	154.75	153.00	19	33,848	0.06%
2023/12/26	34	157.91	7	159.36	157.00	27	34,020	0.08%
2023/12/25	24	156.48	9	156.72	156.50	15	33,926	0.04%
2023/12/22	12	154.46	26	155.37	155.50	-14	33,954	-0.04%
2023/12/21	33.1	151.38	10	152.50	151.50	23.1	33,980	0.07%
2023/12/20	10	152.50	10	151.50	151.50	0	34,141	0.00%
2023/12/19	7	151.79	8.1	152.94	152.00	-1.1	34,211	0.00%
2023/12/18	50	152.01	54.1	152.59	152.50	-4.1	34,286	-0.01%
2023/12/15	47	159.78	24	158.29	156.00	23	34,194	0.07%
2023/12/14	8	163.38	20	164.98	165.00	-12	33,968	-0.04%
2023/12/13	18.3	163.15	5	163.10	161.00	13.3	34,449	0.04%
2023/12/12	7	162.65	12	163.63	163.50	-5	35,051	-0.01%
2023/12/11	57	171.03	32	164.23	161.50	25	34,894	0.07%
2023/12/08	32	169.83	43.1	171.44	174.00	-11.1	33,960	-0.03%
2023/12/07	27.1	165.67	15	163.47	166.00	12.1	33,596	0.04%
2023/12/06	17	172.38	19	171.26	170.50	-2	33,297	-0.01%
2023/12/05	19	170.50	16	169.31	169.50	3	33,200	0.01%
2023/12/04	40	176.21	38.1	177.65	173.00	1.9	33,133	0.01%
2023/12/01	38	172.51	49	174.60	176.50	-11	32,795	-0.03%
2023/11/30	42	172.80	39.2	172.23	172.50	2.8	32,648	0.01%
2023/11/29	29	168.38	29	169.57	170.50	0	32,301	0.00%
2023/11/28	38	168.04	29	169.83	168.00	9	32,070	0.03%
2023/11/27	49	162.77	32.4	161.03	160.00	16.7	31,641	0.05%
2023/11/24	17	163.62	19	165.00	165.00	-2	31,699	-0.01%
2023/11/23	115.1	166.21	60	165.78	163.50	55	31,774	0.17%	大買/
2023/11/22	121.5	169.00	93	170.54	170.50	28.5	31,908	0.09%	大買/
2023/11/21	53	166.94	53	167.18	168.50	0	31,430	0.00%
2023/11/20	34	164.21	39	165.82	166.00	-5	31,221	-0.02%
2023/11/17	55	162.23	48	161.72	164.00	7	30,986	0.02%
2023/11/16	34	157.53	15	159.43	160.00	19	29,688	0.06%
2023/11/15	85	154.56	83.1	156.10	158.50	1.9	29,107	0.01%
2023/11/14	57	145.34	60.7	148.36	149.50	-3.7	28,172	-0.01%
2023/11/13	0	0.00	26	138.50	138.50	-26	27,196	-0.10%
2023/11/10	32.1	127.67	8	128.12	126.00	24	27,211	0.09%
2023/11/09	6.1	128.37	40	128.00	129.00	-33.9	27,142	-0.12%
2023/11/08	17	131.09	11.2	133.50	129.00	5.8	27,019	0.02%
2023/11/07	46.6	133.18	20	134.08	133.50	26.6	26,701	0.10%
2023/11/06	42.2	143.12	30.1	144.81	135.00	12.1	26,450	0.05%
2023/11/03	33.2	137.14	50.2	140.51	145.00	-17	25,118	-0.07%
2023/11/02	3.2	126.57	13.1	127.92	132.00	-9.9	24,186	-0.04%
2023/11/01	2.2	121.00	1	120.50	120.00	1.2	23,920	0.00%
2023/10/31	4.3	125.16	2	118.75	119.00	2.3	23,942	0.01%
2023/10/30	1.3	123.36	6	123.58	123.00	-4.7	23,924	-0.02%
2023/10/27	4.1	118.29	0	0.00	117.00	4.1	23,866	0.02%
2023/10/26	14	121.42	15.2	120.11	119.00	-1.1	23,523	0.00%
2023/10/25	7.2	122.99	21.1	123.96	124.00	-13.9	23,188	-0.06%
2023/10/24	3	113.67	1	115.50	117.50	2	22,575	0.01%
2023/10/23	7	116.07	3.7	114.96	114.50	3.3	22,310	0.01%
2023/10/20	28	117.20	49	115.48	116.50	-21	22,156	-0.09%
2023/10/19	30	122.87	11	121.82	122.50	19	21,788	0.09%
2023/10/18	34.4	135.96	42	133.90	121.50	-7.6	21,471	-0.04%
2023/10/17	5	130.70	20	131.68	134.50	-15	19,814	-0.08%
2023/10/16	20.3	124.37	3.1	123.19	122.50	17.2	19,488	0.09%
2023/10/13	3	119.67	1	121.00	122.00	2	19,195	0.01%
2023/10/12	2	110.50	9	117.22	118.50	-7	19,873	-0.04%
2023/10/11	52.2	108.41	50	113.90	108.00	2.2	20,327	0.01%
2023/10/06	3	116.67	11.6	116.08	116.00	-8.6	20,959	-0.04%
2023/10/05	21.7	117.18	17	117.74	117.00	4.7	21,594	0.02%
2023/10/04	12	117.92	2	117.75	118.50	10	22,450	0.04%
2023/10/03	86.3	123.29	87	124.21	118.00	-0.7	22,460	0.00%
2023/10/02	75.1	123.95	84	123.80	123.00	-8.9	22,027	-0.04%
2023/09/28	81	118.94	71	119.35	118.50	10	22,128	0.05%
2023/09/27	19	118.89	19	116.68	121.50	0	21,906	0.00%
2023/09/26	132	118.41	132	117.88	117.00	0	21,747	0.00%	大買/大賣/
2023/09/25	22	121.73	75.2	121.87	122.00	-53.2	21,526	-0.25%
2023/09/22	26	118.73	19.1	119.76	120.00	6.9	21,249	0.03%
2023/09/21	174.2	116.03	183	116.14	119.00	-8.8	21,117	-0.04%	大買/大賣/
2023/09/20	15	117.80	12	116.00	115.50	3	20,877	0.01%
2023/09/19	39	122.65	24	120.77	118.00	15	20,651	0.07%
2023/09/18	72	121.90	40.1	121.59	122.50	31.9	20,183	0.16%
2023/09/15	2.3	120.70	2	119.00	120.00	0.3	19,566	0.00%
2023/09/14	10	107.00	13	106.50	111.00	-3	18,784	-0.02%
2023/09/13	4	102.25	0	102.50	101.00	4	18,675	0.02%
2023/09/12	2	104.25	3	103.50	103.00	-1	18,860	-0.01%
2023/09/11	18	109.64	15	107.33	105.50	3	18,751	0.02%
2023/09/08	9	114.17	11	116.00	116.50	-2	18,518	-0.01%
2023/09/07	14	118.50	15	116.13	115.00	-1	18,412	-0.01%
2023/09/06	23	115.61	16	116.38	116.50	7	18,611	0.04%
2023/09/05	8	113.19	101	113.27	118.00	-93	18,805	-0.49%	大賣/
2023/09/04	4	114.75	20	114.88	116.00	-16	18,827	-0.08%
2023/09/01	11	112.05	1	114.50	112.50	10	18,965	0.05%
2023/08/31	23	115.00	47	116.79	115.00	-24	19,335	-0.12%
2023/08/30	5	113.60	7	113.29	114.50	-2	19,752	-0.01%
2023/08/29	4	108.63	1.1	108.09	109.00	2.9	19,823	0.01%
2023/08/28	118	116.21	219	109.79	108.50	-101	19,677	-0.51%	大買/大賣/鉅額交易
2023/08/25	240.1	118.17	117.1	122.12	120.50	123	18,965	0.65%	大買/大賣/鉅額交易
2023/08/24	18	116.25	3	118.17	113.50	15	18,625	0.08%
2023/08/23	7.1	114.08	12	116.21	115.00	-5	18,734	-0.03%
2023/08/22	3	112.17	1	111.00	110.00	2	18,597	0.01%
2023/08/21	0	0.00	3	108.83	108.50	-3	18,705	-0.02%
2023/08/18	31	109.89	7	111.29	108.00	24	18,625	0.13%
2023/08/17	22	115.20	17	114.41	116.00	5	18,354	0.03%
2023/08/16	7	110.57	7	108.79	113.50	0	18,081	0.00%
2023/08/15	59	109.77	57	111.63	110.00	2	17,939	0.01%
2023/08/14	21	110.24	21	108.62	109.00	0	17,783	0.00%
2023/08/11	28.1	107.85	25	105.16	110.00	3.1	17,660	0.02%
2023/08/10	10	109.15	6	108.33	109.50	4	17,245	0.02%
2023/08/09	4	110.88	3	110.00	109.50	1	16,904	0.01%
2023/08/08	29	107.98	18	111.17	105.50	11	16,460	0.07%
2023/08/07	3	118.02	6	117.42	117.00	-3	16,266	-0.02%
2023/08/04	76	108.90	3	109.50	109.50	73	15,730	0.46%
2023/08/02	1	115.00	3	120.50	113.50	-2	15,495	-0.01%
2023/08/01	23	130.24	20.1	128.86	121.50	2.9	15,096	0.02%
2023/07/31	0.1	133.00	0	0.00	133.00	0.1	14,649	0.00%
2023/07/28	2	146.98	0	141.50	147.50	2	14,586	0.01%
2023/07/27	1.1	149.51	0.1	147.11	144.00	0.9	14,565	0.01%
2023/07/26	0.1	146.70	4.1	148.64	151.50	-4.1	14,531	-0.03%
2023/07/25	2.2	145.63	2.1	145.00	142.50	0.1	14,521	0.00%
2023/07/24	7.1	150.08	0.3	149.60	151.00	6.8	14,518	0.05%
2023/07/21	0.2	138.88	13.2	147.00	148.50	-13	14,490	-0.09%
2023/07/20	4.1	132.00	1.2	130.53	135.00	2.8	14,460	0.02%
2023/07/19	1.1	122.99	5.5	124.28	127.50	-4.4	14,434	-0.03%
2023/07/18	9.2	122.54	2.1	121.56	125.00	7.2	14,485	0.05%
2023/07/17	71.3	130.04	43.1	130.01	130.00	28.1	14,425	0.20%
2023/07/14	9.2	124.49	14.1	126.39	127.00	-4.9	13,341	-0.04%
2023/07/13	8.1	111.35	14	113.93	115.50	-5.9	12,613	-0.05%
2023/07/12	2	102.45	6.5	102.84	105.00	-4.5	11,715	-0.04%
2023/07/11	14	92.47	58	94.64	95.50	-44	11,020	-0.40%
2023/07/10	16	86.39	17.5	85.36	86.90	-1.5	10,104	-0.01%
2023/07/07	1	82.50	1	83.90	84.20	0	9,931	0.00%
2023/07/06	7	83.84	22	84.91	83.80	-15	9,928	-0.15%
2023/07/04	4	81.83	1.4	81.68	81.60	2.6	9,601	0.03%
2023/06/30	1	80.70	0	0.00	81.00	1	9,650	0.01%
2023/06/29	4	80.45	3	80.53	80.10	1	9,705	0.01%
2023/06/27	3	78.10	0	0.00	76.70	3	10,125	0.03%
2023/06/26	0	0.00	2	78.80	78.30	-2	10,225	-0.02%
2023/06/21	3	79.97	0	0.00	79.80	3	10,768	0.03%
2023/06/20	2	80.50	0	0.00	80.50	2	10,821	0.02%
2023/06/19	2.1	82.07	0	0.00	81.60	2.1	11,007	0.02%
2023/06/16	6	83.05	8	84.18	84.60	-2	11,359	-0.02%
2023/06/15	1	81.40	0	0.00	81.90	1	11,440	0.01%
2023/06/14	10	82.74	0	0.00	82.00	10	11,769	0.08%
2023/06/13	9	85.53	13	84.70	84.20	-4	12,105	-0.03%
2023/06/12	39	84.55	32.1	83.75	83.90	7	12,564	0.06%
2023/06/09	4	87.35	13	87.81	87.90	-9	12,720	-0.07%
2023/06/08	21	86.20	15	84.80	84.80	6	13,013	0.05%
2023/06/07	8.1	89.50	10.1	88.27	87.90	-2	13,809	-0.01%
2023/06/06	26	87.58	17	87.54	87.50	9	14,003	0.06%
2023/06/05	42	88.96	44.3	87.96	88.20	-2.3	13,742	-0.02%
2023/06/02	6.1	84.10	16	85.07	84.30	-9.9	13,298	-0.07%
2023/06/01	3	80.77	3	82.57	83.10	0	13,393	0.00%
2023/05/31	3	81.03	3	80.80	80.80	0	13,848	0.00%
2023/05/30	30	81.52	22.2	80.88	80.60	7.9	14,101	0.06%
2023/05/29	31.1	82.87	44	83.07	83.10	-12.9	14,588	-0.09%
2023/05/26	0	77.60	0.4	76.83	76.00	-0.3	15,577	0.00%
2023/05/25	64.1	77.22	68	78.04	77.30	-3.9	16,162	-0.02%
2023/05/24	2	75.90	1	76.50	76.50	1	16,271	0.01%
2023/05/23	0	0.00	0.3	77.30	77.10	-0.3	17,055	0.00%
2023/05/22	0.1	77.10	3	77.00	77.10	-2.9	17,148	-0.02%
2023/05/19	3	74.90	3	75.00	74.90	0	17,153	0.00%
2023/05/18	0	0.00	0.2	76.54	76.20	-0.2	17,170	0.00%
2023/05/17	1	76.00	0	0.00	76.00	1	17,186	0.01%
2023/05/16	0.2	75.30	1	75.70	75.60	-0.8	17,215	0.00%
2023/05/15	1	72.71	1	73.20	73.20	0	17,302	0.00%
2023/05/12	4.1	71.48	6	73.67	73.50	-1.9	17,428	-0.01%
2023/05/11	23	72.93	23	73.73	71.70	0	17,946	0.00%
2023/05/10	2.5	73.40	0	0.00	73.60	2.5	17,858	0.01%
2023/05/09	2	74.70	2	75.50	73.00	0	17,911	0.00%
2023/05/05	0.2	74.73	0	0.00	74.80	0.2	18,545	0.00%
2023/05/03	1.1	74.02	0	0.00	74.50	1.1	19,241	0.01%
2023/04/28	0	0.00	1	74.80	74.00	-1	19,342	-0.01%
2023/04/27	7	74.13	9	73.12	73.60	-2	19,299	-0.01%
2023/04/26	1	73.50	14	72.75	73.00	-13	19,270	-0.07%
2023/04/25	2	74.20	1	73.40	73.50	1	19,280	0.01%
2023/04/21	1	76.60	2	78.25	76.70	-1	19,280	-0.01%
2023/04/20	13	77.95	0	0.00	77.80	13	19,231	0.07%
2023/04/19	5	79.40	5	79.30	79.40	0	19,261	0.00%
2023/04/18	11	81.73	0	0.00	80.50	11	19,227	0.06%
2023/04/14	3	82.97	1	83.50	82.20	2	19,408	0.01%
2023/04/13	4	83.50	0	0.00	82.20	4	19,515	0.02%
2023/04/12	13	86.19	20	85.81	85.50	-7	19,547	-0.04%
2023/04/11	17	87.59	8	86.05	85.60	9	19,588	0.05%
2023/04/10	3	86.40	10	86.40	87.40	-7	19,543	-0.04%
2023/04/07	10	85.50	0	0.00	85.40	10	19,545	0.05%
2023/04/06	2	85.90	3	85.50	85.50	-1	19,545	-0.01%
2023/03/30	3	83.90	2	84.60	84.80	1	19,493	0.01%
2023/03/29	2	83.40	3	83.03	83.30	-1	19,515	-0.01%
2023/03/28	33	84.96	30	85.66	84.10	3	19,537	0.02%
2023/03/27	5	90.34	5	90.44	89.70	0	19,220	0.00%
2023/03/24	5	91.06	5	91.60	89.60	0	19,247	0.00%
2023/03/23	2	89.70	0	0.00	89.50	2	18,799	0.01%
2023/03/21	117	89.99	113	91.16	89.10	4	19,292	0.02%	大買/大賣/
2023/03/20	6	90.63	14	90.66	91.80	-8	19,422	-0.04%
2023/03/17	129	89.72	119	89.15	89.80	10	19,692	0.05%	大買/大賣/
2023/03/16	18	87.76	6	88.40	88.60	12	19,658	0.06%
2023/03/15	33.3	91.41	35	90.27	89.60	-1.7	19,380	-0.01%
2023/03/14	114.1	90.84	212	88.80	88.00	-98	19,026	-0.51%	大買/大賣/
2023/03/13	173	93.57	172	91.63	92.90	1	18,928	0.01%	大買/大賣/
2023/03/10	15.2	94.51	17	95.05	94.80	-1.8	18,556	-0.01%
2023/03/09	1	93.80	23.1	95.59	96.00	-22.1	18,325	-0.12%
2023/03/08	4	87.65	4.1	89.23	87.30	-0.1	18,601	0.00%
2023/03/07	17	87.86	4	88.20	87.60	13	18,539	0.07%
2023/03/06	7	85.16	28	88.80	89.50	-21	18,424	-0.11%
2023/03/03	72	85.76	74	87.97	85.00	-2	18,250	-0.01%
2023/03/02	56.3	88.13	44	87.92	87.90	12.3	17,890	0.07%
2023/03/01	77	89.84	65.3	89.04	89.70	11.8	17,649	0.07%
2023/02/24	23.3	88.04	59.2	88.68	90.80	-36	17,103	-0.21%
2023/02/23	16	81.93	23	82.53	83.80	-7	15,978	-0.04%
2023/02/22	17	78.30	5	76.40	76.20	12	15,663	0.08%
2023/02/21	67	78.44	75	78.39	80.30	-8	15,878	-0.05%
2023/02/20	0	0.00	8	75.63	75.50	-8	15,458	-0.05%
2023/02/16	0	0.00	22	73.70	74.20	-22	15,811	-0.14%
2023/02/15	22	73.25	140	72.23	72.60	-118	16,237	-0.73%	大賣/鉅額交易
2023/02/14	12	74.50	10	73.70	73.70	2	16,523	0.01%
2023/02/13	1	74.60	2	75.19	74.60	-1	17,127	-0.01%
2023/02/10	23	75.28	10	73.40	73.40	13	17,636	0.07%
2023/02/09	155	75.46	127	76.03	75.30	28	18,042	0.16%	大買/大賣/
2023/02/08	5	74.16	7	73.47	74.50	-2	18,685	-0.01%
2023/02/07	0	0.00	1	71.40	72.20	-1	19,168	-0.01%
2023/02/06	3	71.77	2	72.60	72.60	1	19,424	0.01%
2023/02/03	45	72.29	89.4	73.65	72.20	-44.4	19,497	-0.23%
2023/02/02	6.3	76.08	9.7	76.65	77.00	-3.3	19,396	-0.02%
2023/02/01	3	69.13	64	69.99	70.20	-61	19,012	-0.32%
2023/01/31	0.1	68.90	50	68.84	69.50	-49.9	19,298	-0.26%
2023/01/30	10	68.50	50	68.14	68.40	-40	19,549	-0.20%
2023/01/12	15	69.57	115	68.75	68.10	-100	20,539	-0.49%	大賣/
2023/01/11	0	0.00	32	69.64	69.30	-32	20,819	-0.15%
2023/01/10	1	70.70	0	0.00	70.30	1	21,199	0.00%
2023/01/09	1	70.90	0	0.00	70.70	1	21,555	0.00%
2023/01/06	2	69.30	2	69.70	69.70	0	22,169	0.00%
2023/01/04	4	69.75	84	69.40	69.30	-80	23,375	-0.34%
2023/01/03	4	69.08	5	69.14	69.10	-1	23,527	0.00%
2022/12/30	42	67.69	42	68.50	67.30	0	23,873	0.00%
2022/12/29	10	67.30	0	0.00	67.40	10	24,176	0.04%
2022/12/28	3	68.97	2	67.95	67.90	1	25,018	0.00%
2022/12/27	2	70.50	5	70.80	70.90	-3	25,275	-0.01%
2022/12/22	7	70.20	9	69.40	69.40	-2	26,626	-0.01%
2022/12/21	16	70.51	14	69.54	69.60	2	27,218	0.01%
2022/12/20	9	70.18	8	69.93	69.80	1	27,653	0.00%
2022/12/19	5	72.58	5	71.20	71.20	0	27,981	0.00%
2022/12/16	5	73.72	7	73.60	73.10	-2	28,384	-0.01%
2022/12/15	10	74.48	18	74.23	73.80	-8	28,853	-0.03%
2022/12/14	10	74.78	9	75.07	74.50	1	28,913	0.00%
2022/12/13	20	76.57	23	75.86	75.00	-3	28,958	-0.01%
2022/12/12	73	74.91	64	75.02	73.60	9	28,681	0.03%
2022/12/09	16.3	76.15	33	76.51	76.80	-16.8	28,540	-0.06%
2022/12/08	13	72.49	72	74.64	74.70	-59	28,608	-0.21%
2022/12/07	34	70.62	33	70.46	70.20	1	29,142	0.00%
2022/12/06	6	73.10	9	72.83	71.70	-3	30,033	-0.01%
2022/12/05	176	73.89	147	75.43	73.60	29	30,158	0.10%	大買/大賣/
2022/12/02	5	74.24	8	75.09	75.00	-3	29,998	-0.01%
2022/12/01	242	74.26	237	76.06	74.40	5	30,046	0.02%	大買/大賣/
2022/11/30	14	72.93	20	73.86	74.00	-6	29,730	-0.02%
2022/11/29	1	68.00	2	68.30	68.30	-1	29,546	0.00%
2022/11/28	34	69.11	31	68.24	68.20	3	30,800	0.01%
2022/11/25	76	68.72	73	70.31	68.60	3	32,655	0.01%
2022/11/24	2	71.30	4	71.90	71.90	-2	33,411	-0.01%
2022/11/23	9	70.50	7	70.90	70.90	2	33,963	0.01%
2022/11/22	3	70.83	5.3	71.14	70.80	-2.3	34,410	-0.01%
2022/11/21	64	70.83	63	72.38	70.80	1	34,985	0.00%
2022/11/18	142	72.25	132	72.77	72.40	10	34,973	0.03%	大買/大賣/
2022/11/17	49	73.84	48	73.03	74.30	1	34,894	0.00%
2022/11/16	143	71.62	149	70.48	71.50	-6	34,705	-0.02%	大買/大賣/
2022/11/15	52	69.71	50	68.86	70.30	2	34,609	0.01%
2022/11/14	2	67.90	2	68.50	68.50	0	34,814	0.00%
2022/11/11	127	67.54	207	68.64	67.40	-80	34,912	-0.23%	大買/大賣/
2022/11/10	35	69.81	36	70.03	68.90	-1	34,807	0.00%
2022/11/09	270	69.83	261	70.55	69.70	9	34,981	0.03%	大買/大賣/
2022/11/08	325	71.01	331	72.41	70.90	-6	34,871	-0.02%	大買/大賣/
2022/11/07	18	71.00	48	71.54	70.10	-30	34,274	-0.09%
2022/11/04	229	70.22	202	69.23	70.30	27	33,789	0.08%	大買/大賣/
2022/11/03	15	66.52	46	65.49	70.60	-31	32,646	-0.09%
2022/11/02	67	64.55	32	64.34	64.20	35	32,059	0.11%
2022/11/01	6	63.57	8	63.98	64.50	-2	31,810	-0.01%
2022/10/31	72	64.51	70	63.63	64.10	2	31,629	0.01%
2022/10/28	50	60.67	58	60.52	60.20	-8	31,345	-0.03%
2022/10/27	24	62.17	16	61.92	62.90	8	31,169	0.03%
2022/10/26	38	61.24	38	60.06	59.70	0	30,884	0.00%
2022/10/25	187	60.98	186	61.13	60.90	1	30,630	0.00%	大買/大賣/
2022/10/24	10	63.73	25	63.73	62.60	-15	30,509	-0.05%
2022/10/21	23	62.26	33	62.49	61.70	-10	30,355	-0.03%
2022/10/20	32	63.78	8	63.88	64.60	24	30,864	0.08%
2022/10/19	170	64.50	180	65.69	64.00	-10	32,142	-0.03%	大買/大賣/
2022/10/18	180	65.62	180	65.34	65.00	0	33,150	0.00%	大買/大賣/
2022/10/17	111	64.33	120	65.51	66.00	-9	33,887	-0.03%	大買/大賣/
2022/10/14	58	64.13	60	64.23	64.00	-2	34,011	-0.01%
2022/10/13	181	61.80	162	63.21	60.00	19	33,615	0.06%	大買/大賣/
2022/10/12	46	66.27	62.2	65.12	64.70	-16.2	33,001	-0.05%
2022/10/11	2	71.80	3	72.10	71.80	-1	32,494	0.00%
2022/10/07	41	79.65	37	78.74	79.70	4	32,278	0.01%
2022/10/06	142	78.88	147	78.03	78.50	-5	31,956	-0.02%	大買/大賣/
2022/10/05	147	80.12	136.2	79.75	78.70	10.8	31,799	0.03%	大買/大賣/
2022/10/04	25.2	77.88	33	77.93	77.60	-7.8	31,121	-0.03%
2022/10/03	176	78.06	177	76.29	75.30	-1	30,944	0.00%	大買/大賣/
2022/09/30	16	75.09	11	75.91	79.00	5	30,855	0.02%
2022/09/29	32	77.34	12	77.22	76.10	20	31,036	0.06%
2022/09/28	206	75.77	218	77.28	74.40	-12	31,298	-0.04%	大買/大賣/
2022/09/27	9	80.14	10	79.29	82.20	-1	31,239	0.00%
2022/09/26	80.2	82.67	100	84.51	79.80	-19.8	30,961	-0.06%
2022/09/23	97.1	88.57	107	89.11	88.60	-9.9	30,712	-0.03%	大賣/
2022/09/22	53	89.35	36	90.79	91.40	17	30,353	0.06%
2022/09/21	3	88.30	8	88.50	88.50	-5	29,891	-0.02%
2022/09/20	49	88.01	31	88.25	88.30	18	30,285	0.06%
2022/09/19	52	88.37	47	87.11	86.50	5	30,186	0.02%
2022/09/16	48	88.71	66	88.39	88.70	-18	29,989	-0.06%
2022/09/15	100	92.10	58	88.74	88.50	42	29,667	0.14%
2022/09/14	136	90.29	133	91.29	92.40	3	29,378	0.01%	大買/大賣/
2022/09/13	116	89.01	144	88.54	89.00	-28	28,505	-0.10%	大買/大賣/
2022/09/12	31	85.34	21	85.30	87.40	10	27,457	0.04%
2022/09/08	54	79.51	49	79.35	79.50	5	27,151	0.02%
2022/09/07	57	79.19	62	79.57	78.50	-5	26,915	-0.02%
2022/09/06	59	80.81	60	83.18	80.40	-1	26,530	0.00%
2022/09/05	64	83.78	100	84.55	83.10	-36	25,997	-0.14%
2022/09/02	222	91.27	243.1	89.76	86.50	-21.1	25,440	-0.08%	大買/大賣/
2022/09/01	386.1	89.58	352.1	89.88	88.60	34	23,993	0.14%	大買/大賣/
2022/08/31	161	84.46	71	89.05	90.50	90	22,015	0.41%	大買/
2022/08/30	206	83.01	203	81.89	82.30	3	20,950	0.01%	大買/大賣/
2022/08/29	68	79.01	56	79.63	80.00	12	20,170	0.06%
2022/08/26	132.1	80.16	101.3	79.04	83.30	30.8	19,583	0.16%	大買/大賣/
2022/08/25	45	74.44	50	74.42	75.80	-5	18,831	-0.03%
2022/08/24	7.1	73.25	7	72.70	72.80	0.1	18,556	0.00%
2022/08/23	68.1	73.01	33	74.31	71.70	35.1	18,269	0.19%
2022/08/22	123.1	77.25	17	76.54	74.30	106.1	17,888	0.59%	大買/鉅額交易
2022/08/19	232	78.57	59.1	81.15	79.60	173	17,592	0.98%	大買/鉅額交易
2022/08/18	152	77.43	31	77.54	77.30	121	17,053	0.71%	大買/鉅額交易
2022/08/17	141.1	77.59	8	78.14	78.50	133.1	16,700	0.80%	大買/鉅額交易
2022/08/16	85	81.44	15	82.58	77.80	70	16,306	0.43%
2022/08/15	3	75.00	5	78.18	83.90	-2	15,725	-0.01%
2022/08/12	11	84.10	16.3	83.68	81.20	-5.3	15,102	-0.03%
2022/08/11	10	80.30	0	80.77	81.10	10	15,002	0.07%
2022/08/10	10	79.70	0	79.90	80.80	10	14,949	0.07%
2022/08/09	0	75.70	1	76.90	76.70	-1	14,871	-0.01%
2022/08/08	0	74.90	1	72.00	75.00	-1	14,806	-0.01%
2022/08/05	0	71.60	1	72.60	73.00	-1	14,739	-0.01%
2022/08/04	1	67.10	1	72.00	70.00	0	14,690	0.00%
2022/08/03	5	77.08	3	77.20	73.00	2	14,550	0.01%
2022/08/02	2	74.10	2	74.85	75.40	0	14,465	0.00%
2022/08/01	0	74.00	7	73.99	74.80	-7	14,408	-0.05%
2022/07/29	1	72.40	1	73.81	73.00	0	14,329	0.00%
2022/07/28	1	71.96	0	0.00	71.00	1	14,173	0.01%
2022/07/27	120	71.89	120	72.49	73.00	0	14,073	0.00%	大買/大賣/
2022/07/26	125	72.87	155	72.94	73.30	-30	13,268	-0.23%	大買/大賣/
2022/07/25	102	68.00	132	70.67	72.80	-30	11,679	-0.26%	大買/大賣/
2022/07/22	75	63.92	112	65.35	66.20	-37	10,286	-0.36%	大賣/
2022/07/21	31	59.34	50	59.52	60.30	-19	9,123	-0.21%
2022/07/20	9	54.23	35	53.82	54.90	-26	8,565	-0.30%
2022/07/19	12	51.43	6	51.00	50.90	6	8,248	0.07%
2022/07/18	31	52.69	22	52.88	52.50	9	8,159	0.11%
2022/07/15	13	51.75	12	52.12	51.60	1	7,962	0.01%
2022/07/14	13	51.28	13	51.60	51.70	0	7,883	0.00%
2022/07/13	17	51.69	2	52.88	51.00	15	7,705	0.19%
2022/07/12	23	51.76	19	50.91	49.95	4	7,391	0.05%
2022/07/11	6	53.95	0	0.00	53.20	6	7,151	0.08%
2022/07/08	33	56.26	2	57.34	54.90	31	6,933	0.45%
2022/07/07	75	58.44	41.1	57.98	57.60	33.9	6,461	0.52%
2022/07/06	13	56.29	18.1	55.99	55.00	-5.1	5,711	-0.09%
2022/07/05	29	55.30	51.6	55.00	57.20	-22.6	4,986	-0.45%
2022/07/04	16	49.01	14	51.01	52.00	2	4,338	0.05%
2022/07/01	9.2	49.84	11	49.50	47.85	-1.8	4,044	-0.04%
2022/06/30	36.4	47.57	15	47.69	47.75	21.4	3,730	0.57%
2022/06/29	36.2	52.47	13	51.44	49.95	23.2	3,555	0.65%
2022/06/28	18	55.06	38	54.91	55.40	-20	3,309	-0.60%
2022/06/27	4	53.80	21	53.30	54.60	-17	2,744	-0.62%
2022/06/24	1	47.85	6	49.36	49.70	-5	2,530	-0.20%
2022/06/23	6	45.48	3	46.23	45.20	3	2,411	0.12%
2022/06/22	27	47.05	9	48.02	47.70	18	2,272	0.79%
2022/06/21	0	0.00	1	44.64	46.75	-1	1,872	-0.05%
2022/06/13	1	47.95	0	0.00	47.70	1	1,996	0.05%
2022/06/09	0	0.00	3	51.50	51.40	-3	2,055	-0.15%
2022/06/02	0	0.00	3	52.70	52.50	-3	2,308	-0.13%
2022/05/31	3	52.70	0	0.00	53.10	3	2,436	0.12%
2022/05/25	0	0.00	2	50.10	50.50	-2	2,907	-0.07%
2022/05/24	0	0.00	2	51.50	49.90	-2	2,982	-0.07%
2022/05/18	0	51.40	1	51.40	51.30	-1	3,051	-0.03%
2022/05/17	0	0.00	1.1	49.53	50.80	-1.1	3,070	-0.03%
2022/05/16	0	0.00	1	48.25	48.60	-1	3,133	-0.03%
2022/05/13	2	47.95	2	48.05	48.10	0	3,177	0.00%
2022/05/11	0	0.00	3.2	47.53	48.20	-3.2	3,276	-0.10%
2022/05/10	0.1	47.65	1	45.75	47.85	-0.9	3,355	-0.03%
2022/05/09	2	47.78	0	0.00	47.05	2	3,521	0.06%
2022/05/05	3	51.00	1	51.30	51.10	2	3,703	0.05%
2022/04/29	1	50.60	0	0.00	49.10	1	3,924	0.03%
2022/04/28	0	0.00	1	51.20	50.10	-1	4,002	-0.02%
2022/04/27	2	49.63	1	48.55	49.85	1	4,053	0.02%
2022/04/26	0	0.00	1	52.30	51.20	-1	4,066	-0.02%
2022/04/25	2	52.15	0	0.00	51.30	2	4,117	0.05%
2022/04/22	1	54.20	0	0.00	54.40	1	4,248	0.02%
2022/04/20	0	0.00	1	56.20	55.80	-1	4,483	-0.02%
2022/04/19	0	0.00	1	55.90	55.00	-1	4,559	-0.02%
2022/04/18	1	55.20	0	0.00	55.00	1	4,770	0.02%
2022/04/13	0	59.50	0	0.00	59.00	0	5,027	0.00%
2022/04/12	1	57.70	10	58.00	57.30	-9	5,152	-0.17%
2022/04/07	1	60.90	0	0.00	60.30	1	5,342	0.02%
2022/04/01	0	0.00	0.1	65.70	65.50	-0.1	5,555	0.00%
2022/03/31	0	0.00	10	66.20	65.90	-10	5,702	-0.18%
2022/03/30	2.1	68.04	2	67.45	66.40	0.1	5,947	0.00%
2022/03/29	1	66.60	0.1	66.60	67.10	0.9	6,206	0.01%
2022/03/25	0.1	65.90	0	0.00	66.10	0.1	6,649	0.00%
2022/03/24	2	65.16	4	66.18	67.30	-2	6,868	-0.03%
2022/03/23	4	65.98	3	65.73	65.10	1	7,190	0.01%
2022/03/22	1	64.30	0	0.00	65.60	1	7,585	0.01%
2022/03/21	4	65.28	4	64.63	64.30	0	7,759	0.00%
2022/03/18	0	0.00	1	63.70	64.80	-1	7,909	-0.01%
2022/03/17	0	0.00	15	61.79	62.70	-15	8,015	-0.19%
2022/03/15	3	59.13	2	59.70	58.50	1	8,592	0.01%
2022/03/14	2	61.00	2	61.20	61.40	0	8,893	0.00%
2022/03/10	2	59.30	2	60.20	60.00	0	9,740	0.00%
2022/03/08	12	57.33	2	59.45	56.70	10	10,842	0.09%
2022/03/07	4	61.50	0	0.00	59.30	4	11,230	0.04%
2022/03/03	0	0.00	6	68.22	66.10	-6	12,164	-0.05%
2022/03/02	11	67.27	13	65.57	68.40	-2	12,643	-0.02%
2022/03/01	1	64.70	1	65.00	65.30	0	13,377	0.00%
2022/02/24	5	62.70	0	0.00	61.50	5	14,277	0.04%
2022/02/23	0	0.00	1	65.00	64.50	-1	14,487	-0.01%
2022/02/22	1	64.00	13.1	63.97	64.30	-12.1	15,252	-0.08%
2022/02/17	10	68.00	2	68.00	67.20	8	17,688	0.05%
2022/02/14	10	66.90	40	64.80	65.20	-30	25,647	-0.12%
2022/02/11	10	68.70	0	0.00	68.80	10	27,111	0.04%
2022/02/10	20	69.10	0	0.00	68.20	20	27,857	0.07%
2022/02/09	9	68.91	24	68.86	68.70	-15	28,956	-0.05%
2022/02/08	17	67.16	2	67.40	68.20	15	30,368	0.05%
2022/02/07	10	66.00	10	67.00	67.00	0	31,122	0.00%
2022/01/26	0	0.00	2	67.35	67.00	-2	31,799	-0.01%
2022/01/21	2	71.45	15	70.57	70.40	-13	35,072	-0.04%
2022/01/20	1	72.90	1	71.40	71.00	0	35,207	0.00%
2022/01/19	2	72.20	2	72.60	72.90	0	36,607	0.00%
2022/01/18	2	73.70	4	74.03	73.20	-2	37,018	-0.01%
2022/01/17	11	73.05	9	72.99	73.80	2	37,279	0.01%
2022/01/13	0	0.00	2	72.75	73.70	-2	38,006	-0.01%
2022/01/12	1	74.00	1	75.00	73.50	0	38,002	0.00%
2022/01/10	0	0.00	1	77.50	78.80	-1	37,725	0.00%
2022/01/07	3	80.20	1	78.60	78.10	2	37,654	0.01%
2022/01/05	5	83.08	5	83.00	83.50	0	37,444	0.00%
2022/01/04	1	86.70	1.1	87.45	86.00	-0.1	37,324	0.00%
2022/01/03	12.1	87.54	12	86.72	86.40	0.1	37,205	0.00%
2021/12/30	1	85.90	0	0.00	85.90	1	37,130	0.00%
2021/12/29	1	87.00	1	87.30	87.40	0	37,075	0.00%
2021/12/28	2.1	87.93	1	86.60	86.60	1.1	37,005	0.00%
2021/12/27	1	88.50	4	89.30	89.00	-3	36,847	-0.01%
2021/12/24	3.1	88.29	2	88.80	87.70	1.1	36,731	0.00%
2021/12/23	15	88.69	26	88.63	89.40	-11	36,479	-0.03%
2021/12/22	86	88.39	65	89.29	86.50	21	36,184	0.06%
2021/12/21	3	86.30	8	87.49	86.70	-5	35,854	-0.01%
2021/12/20	5	87.96	2	87.60	87.80	3	35,701	0.01%
2021/12/17	7	87.24	7	86.46	86.30	0	35,437	0.00%
2021/12/16	6	90.03	10	90.85	91.20	-4	35,077	-0.01%
2021/12/15	2	83.70	25	84.40	87.00	-23	34,663	-0.07%
2021/12/14	23	83.43	4.3	82.21	83.30	18.7	34,486	0.05%
2021/12/13	4	87.10	4	87.00	87.00	0	34,253	0.00%
2021/12/10	8	88.61	8	87.86	86.20	0	34,088	0.00%
2021/12/09	15	90.95	13.1	91.13	89.20	2	33,832	0.01%
2021/12/08	9.1	92.22	10	91.03	89.00	-0.9	33,400	0.00%
2021/12/07	11	92.56	10	93.51	90.20	1	33,056	0.00%
2021/12/06	3.1	89.79	5	90.16	90.00	-2	32,385	-0.01%
2021/12/03	19	92.58	21.1	91.82	90.40	-2.1	32,138	-0.01%
2021/12/02	7	89.47	11	89.65	87.60	-4	31,348	-0.01%
2021/12/01	17	88.09	26	88.11	89.00	-9	30,951	-0.03%
2021/11/30	13	86.71	9	87.19	88.30	4	30,503	0.01%
2021/11/29	17	80.99	23	81.92	84.00	-6	29,973	-0.02%
2021/11/26	17	84.18	15.1	83.94	84.40	1.9	29,519	0.01%
2021/11/25	85	87.86	80	88.30	85.60	5	28,830	0.02%
2021/11/24	27	85.21	18	85.19	85.00	9	27,866	0.03%
2021/11/23	18	85.20	53	85.42	85.80	-35	27,499	-0.13%
2021/11/22	3	90.70	6.5	90.29	90.50	-3.5	26,899	-0.01%
2021/11/19	22	91.12	34	92.39	90.50	-12	26,619	-0.05%
2021/11/18	35	89.78	8	90.20	89.10	27	25,846	0.10%
2021/11/17	34	92.78	19	93.26	92.80	15	25,368	0.06%
2021/11/16	8	91.34	49	89.44	90.70	-41	24,376	-0.17%
2021/11/15	98.1	99.83	45	99.24	94.50	53.1	23,355	0.23%
2021/11/12	80	94.90	82.1	96.89	99.00	-2.1	21,248	-0.01%
2021/11/11	118.6	94.67	117	94.68	90.00	1.6	19,169	0.01%	大買/大賣/
2021/11/10	31	89.06	27.3	92.28	92.50	3.8	15,253	0.02%
2021/11/09	32	80.01	9.1	82.26	84.10	22.9	13,734	0.17%
2021/11/08	49	71.44	74.1	73.22	76.50	-25.1	12,992	-0.19%
2021/11/05	63	70.79	69	72.04	69.60	-6	11,841	-0.05%
2021/11/04	17	70.76	27	68.81	67.20	-10	10,262	-0.10%
2021/11/03	37	67.73	29	68.98	71.00	8	9,459	0.08%
2021/11/02	91	70.10	49	68.31	69.00	42	8,675	0.48%
2021/11/01	32.1	66.19	34.1	67.99	68.30	-2	7,207	-0.03%
2021/10/29	54	59.84	97.1	60.99	62.10	-43.1	5,907	-0.73%
2021/10/28	37	57.86	24.5	58.01	56.50	12.5	5,203	0.24%
2021/10/27	70	59.57	55	59.55	58.80	15	4,941	0.30%
2021/10/26	52	56.58	55	57.70	58.60	-3	3,605	-0.08%
2021/10/25	65	49.49	56	50.19	53.30	9	3,185	0.28%
2021/10/22	7	50.07	14	49.72	48.50	-7	2,943	-0.24%
2021/10/21	27	49.54	20	49.29	49.70	7	2,551	0.27%
2021/10/20	0	0.00	5	46.65	46.65	-5	2,086	-0.24%
2021/10/18	30	42.15	20	43.60	42.05	10	2,082	0.48%
2021/10/13	0	0.00	2	38.95	38.95	-2	2,324	-0.09%
2021/09/22	1	45.90	0	0.00	45.75	1	4,914	0.02%
2021/09/07	0	0.00	8	48.20	47.80	-8	6,048	-0.13%
2021/09/06	0	0.00	25	49.86	48.75	-25	6,115	-0.41%
2021/09/03	1	50.60	0.5	51.10	51.20	0.5	6,139	0.01%
2021/09/02	7.5	50.99	0	0.00	51.00	7.5	6,119	0.12%
2021/08/31	0	0.00	2	48.13	48.25	-2	6,034	-0.03%
2021/08/20	2	47.05	0	0.00	46.90	2	6,281	0.03%
2021/08/18	0	0.00	1	48.10	49.05	-1	6,285	-0.02%
2021/08/13	3	51.10	0	0.00	51.30	3	6,283	0.05%
2021/08/12	1	52.70	0	0.00	51.60	1	6,284	0.02%
2021/08/10	1	51.17	0	52.50	51.00	1	6,241	0.02%
2021/08/05	0	0.00	0.6	54.68	54.20	-0.6	6,275	-0.01%
2021/08/04	0	0.00	20	54.00	53.90	-20	6,329	-0.32%
2021/08/03	31	54.42	0	0.00	54.40	31	6,378	0.49%
2021/07/30	1	55.50	22	55.92	54.00	-21	6,566	-0.32%
2021/07/28	0	0.00	1	56.70	56.50	-1	6,455	-0.02%
2021/07/27	1	59.40	15	57.80	57.60	-14	6,433	-0.22%
2021/07/26	2	60.30	2	61.00	60.90	0	6,440	0.00%
2021/07/23	2	60.05	0	0.00	59.90	2	6,422	0.03%
2021/07/21	7	60.36	1	61.80	59.90	6	6,341	0.09%
2021/07/20	1	60.60	3	61.13	60.80	-2	6,311	-0.03%
2021/07/19	3	61.47	3	61.90	61.10	0	6,268	0.00%
2021/07/16	6	62.23	0	0.00	62.10	6	6,347	0.09%
2021/07/15	3	63.23	28	64.12	63.30	-25	6,303	-0.40%
2021/07/14	24.5	63.39	13	63.13	63.60	11.5	6,120	0.19%
2021/07/13	30.5	62.81	31	65.10	62.00	-0.5	5,867	-0.01%
2021/07/12	39	61.05	15	61.60	62.30	24	5,556	0.43%
2021/07/09	4	59.78	0	0.00	58.90	4	5,363	0.07%
2021/07/08	0	0.00	1	59.00	58.20	-1	5,282	-0.02%
2021/07/07	6	58.83	12.3	59.29	57.80	-6.3	5,294	-0.12%
2021/07/06	12	60.21	3	61.10	58.60	9	5,252	0.17%
2021/07/05	7	62.00	24	62.18	62.40	-17	5,058	-0.34%
2021/07/02	1	55.60	0	0.00	56.80	1	4,723	0.02%
2021/07/01	2	54.80	11	56.11	53.80	-9	4,847	-0.19%
2021/06/30	13	56.89	1	56.60	56.60	12	5,195	0.23%
2021/06/29	7	56.33	2	55.80	56.60	5	5,319	0.09%
2021/06/28	1	55.10	4	56.00	55.00	-3	5,187	-0.06%
2021/06/25	12	55.83	0	0.00	55.80	12	5,136	0.23%
2021/06/24	13	55.84	6	55.58	55.40	7	5,093	0.14%
2021/06/23	1	54.40	1	54.60	55.30	0	5,007	0.00%
2021/06/22	6	55.77	15	57.05	54.70	-9	4,944	-0.18%
2021/06/21	41	54.65	30	54.82	54.70	11	4,754	0.23%
2021/06/17	0	0.00	1	53.70	53.70	-1	4,415	-0.02%
2021/06/16	3	53.67	2	53.75	52.40	1	4,382	0.02%
2021/06/15	11	52.50	10	52.25	52.30	1	4,254	0.02%
2021/06/11	1.3	50.92	2	51.35	50.80	-0.7	4,248	-0.02%
2021/06/08	2.1	50.26	0	0.00	49.55	2.1	4,270	0.05%
2021/06/04	0	0.00	1	50.10	49.85	-1	4,258	-0.02%
2021/06/01	4	51.85	0	0.00	51.50	4	4,241	0.09%
2021/05/31	0	0.00	1	49.45	49.40	-1	4,184	-0.02%
2021/05/27	0	0.00	1	46.00	46.50	-1	4,081	-0.02%
2021/05/26	1	46.00	0	0.00	45.70	1	4,075	0.02%
2021/05/25	0	0.00	2	45.40	45.15	-2	4,083	-0.05%
2021/05/24	10	44.35	0	0.00	44.10	10	4,065	0.25%
2021/05/21	0	0.00	1	44.05	43.60	-1	4,069	-0.02%
2021/05/19	0	0.00	1	43.70	43.40	-1	4,066	-0.02%
2021/05/18	0	0.00	3	42.33	43.70	-3	4,060	-0.07%
2021/05/17	2	40.30	1	41.70	39.90	1	4,034	0.02%
2021/05/14	2	44.93	3	45.75	44.30	-1	3,991	-0.03%
2021/05/12	8	46.84	3	50.60	45.60	5	3,959	0.13%
2021/05/11	6	50.83	1	51.70	49.90	5	3,899	0.13%
2021/05/10	1	55.70	5	55.38	54.30	-4	3,857	-0.10%
2021/05/07	11	53.58	31	54.31	54.60	-20	3,782	-0.53%
2021/05/05	0	0.00	2	50.20	50.10	-2	3,669	-0.05%
2021/05/04	2	51.90	2	54.00	50.70	0	3,677	0.00%
2021/05/03	0	0.00	11	54.86	53.40	-11	3,662	-0.30%
2021/04/29	4	53.20	1	53.90	53.20	3	3,636	0.08%
2021/04/28	2	53.55	14	53.89	53.40	-12	3,638	-0.33%
2021/04/27	0	0.00	1	54.90	54.20	-1	3,693	-0.03%
2021/04/26	8	56.36	6	56.53	55.70	2	3,725	0.05%
2021/04/23	8	55.13	8	55.31	55.50	0	3,747	0.00%
2021/04/22	3	54.80	2	54.80	53.70	1	3,932	0.03%
2021/04/21	3	53.77	0	0.00	53.50	3	3,906	0.08%
2021/04/19	13	53.97	0	0.00	53.60	13	3,970	0.33%
2021/04/16	2	55.90	0	0.00	55.00	2	3,954	0.05%
2021/04/15	4	55.03	4	55.60	55.30	0	3,937	0.00%
2021/04/14	0	0.00	0	52.90	52.80	0	3,884	0.00%
2021/04/13	0	0.00	1	56.40	55.10	-1	3,931	-0.03%
2021/04/12	0	0.00	0	54.50	54.50	0	4,055	0.00%
2021/04/09	7	59.06	4	57.30	57.10	3	4,098	0.07%
2021/04/08	22	60.00	1	60.20	59.20	21	4,093	0.51%
2021/04/07	1	59.99	7	60.84	59.50	-6	4,033	-0.15%
2021/04/06	19	61.45	41	59.85	62.50	-22	3,880	-0.57%
2021/04/01	39	55.03	3	58.17	58.00	36	3,512	1.02%
2021/03/31	15	52.79	1	53.00	53.30	14	3,414	0.41%
2021/03/30	0	52.10	0.3	52.10	52.20	-0.3	3,517	-0.01%
2021/03/29	0	52.50	1	53.00	52.70	-1	3,570	-0.03%
2021/03/26	1	51.80	0	0.00	51.70	1	3,621	0.03%
2021/03/25	0	0.00	2	51.30	51.30	-2	3,736	-0.05%
2021/03/24	1	51.50	0	0.00	50.80	1	4,001	0.02%
2021/03/23	0	0.00	1	52.40	51.00	-1	4,206	-0.02%
2021/03/17	0	0.00	10	49.70	50.00	-10	4,299	-0.23%
2021/03/15	0	0.00	40	47.14	47.20	-40	4,528	-0.88%
2021/03/12	40	48.37	30	48.23	47.50	10	4,555	0.22%
2021/03/11	40	47.79	0	0.00	47.80	40	4,633	0.86%
2021/03/10	1	46.50	2	46.70	46.65	-1	4,705	-0.02%
2021/03/09	0	0.00	2	46.20	45.80	-2	4,794	-0.04%
2021/03/03	0	0.00	15	49.50	50.00	-15	5,582	-0.27%
2021/02/04	0	0.00	1	51.80	51.50	-1	6,338	-0.02%
2021/02/02	0	0.00	2	51.85	53.50	-2	6,305	-0.03%
2021/02/01	0	0.00	5	50.56	51.00	-5	6,293	-0.08%
2021/01/29	0	0.00	0	51.40	51.30	0	6,289	0.00%
2021/01/28	1	53.10	0	0.00	52.80	1	6,271	0.02%
2021/01/26	1	55.60	0	0.00	54.80	1	6,245	0.02%
2021/01/25	10	57.75	50	57.06	56.70	-40	6,212	-0.64%
2021/01/22	1	57.10	0	0.00	58.10	1	6,187	0.02%
2021/01/20	1	55.20	0	0.00	54.80	1	6,264	0.02%
2021/01/19	0	0.00	7	58.60	58.80	-7	6,207	-0.11%
2021/01/18	6	58.97	3	58.37	58.10	3	6,134	0.05%
2021/01/15	2	58.15	7	60.50	59.50	-5	6,043	-0.08%
2021/01/14	12	56.72	5	55.90	58.00	7	5,796	0.12%
2021/01/13	1	55.60	4.1	55.79	55.60	-3.1	5,703	-0.05%
2021/01/12	1	52.60	0	52.10	52.10	1	5,639	0.02%
2021/01/11	0	55.00	0	0.00	55.10	0	5,590	0.00%
2021/01/07	0	0.00	4	55.38	55.10	-4	5,527	-0.07%
2021/01/06	6	56.87	0	0.00	55.60	6	5,479	0.11%
2021/01/05	6	58.87	6	59.77	59.10	0	5,361	0.00%
2021/01/04	3	57.33	4	57.85	58.70	-1	5,175	-0.02%
2020/12/31	9	53.02	1	53.00	53.40	8	5,031	0.16%
2020/12/30	1	52.40	0	0.00	51.80	1	4,927	0.02%
2020/12/29	6	50.78	0	0.00	50.40	6	4,872	0.12%
2020/12/28	0	0.00	26	52.04	52.00	-26	4,815	-0.54%
2020/12/25	6	52.42	0	51.90	51.90	6	4,769	0.13%
2020/12/24	4	55.55	5	55.40	54.90	-1	4,640	-0.02%
2020/12/23	0	0.00	1	56.90	58.20	-1	4,523	-0.02%
2020/12/22	41	59.15	2	59.45	56.80	39	4,477	0.87%
2020/12/21	47	58.85	1	58.80	59.30	46	4,403	1.04%
2020/12/18	1	59.90	2	59.85	60.80	-1	4,270	-0.02%
2020/12/17	2	56.35	8	55.35	56.90	-6	3,997	-0.15%
2020/12/16	1	51.70	0	0.00	51.80	1	3,794	0.03%
2020/12/15	2	51.10	5	51.10	50.70	-3	3,776	-0.08%
2020/12/14	0	0.00	1	52.40	52.50	-1	3,732	-0.03%
2020/12/11	8	51.90	0	0.00	51.50	8	3,725	0.21%
2020/12/10	2	53.35	1	54.50	53.30	1	3,682	0.03%
2020/12/09	2	52.60	7	53.26	54.30	-5	3,571	-0.14%
2020/12/08	7	49.21	0	0.00	49.45	7	3,418	0.20%
2020/12/04	1	51.50	3	51.00	50.80	-2	3,319	-0.06%
2020/12/03	0	0.00	58.2	50.65	49.60	-58.2	3,261	-1.78%
2020/12/02	5.1	52.15	2	53.00	51.60	3.1	3,201	0.10%
2020/12/01	8	50.58	54	49.75	53.50	-46	3,064	-1.50%
2020/11/30	9.1	49.38	3	50.43	49.80	6.1	2,844	0.21%
2020/11/27	6	49.97	9	50.69	49.80	-3	2,641	-0.11%
2020/11/26	119	48.03	9	50.34	51.00	110	2,450	4.49%	大買/鉅額交易
2020/11/25	0	0.00	6	46.40	46.40	-6	2,186	-0.27%
2020/11/24	8	42.10	0	0.00	42.20	8	2,022	0.40%
2020/11/23	1	40.40	1	40.05	42.05	0	1,968	0.00%
2020/11/20	1	41.25	2.5	41.71	40.40	-1.5	1,972	-0.08%
2020/11/11	0	0.00	1	37.50	37.50	-1	2,419	-0.04%
2020/11/10	0	0.00	2	38.05	37.60	-2	2,437	-0.08%
2020/11/09	2	38.08	0	0.00	38.00	2	2,466	0.08%
2020/11/06	1	38.15	0	0.00	37.80	1	2,517	0.04%
2020/11/04	0	0.00	1	38.70	38.60	-1	2,585	-0.04%
2020/10/30	0	0.00	1	38.20	37.40	-1	3,059	-0.03%
2020/10/28	1	42.40	4	41.13	40.50	-3	3,322	-0.09%
2020/10/22	3	35.32	0	0.00	35.20	3	3,744	0.08%
2020/10/21	0	0.00	4	36.50	35.80	-4	3,856	-0.10%
2020/10/16	4	35.50	0	0.00	35.05	4	4,427	0.09%
2020/10/14	0	0.00	2	36.50	36.00	-2	4,544	-0.04%
2020/10/13	2	35.85	1	35.80	35.85	1	4,668	0.02%
2020/10/12	0	0.00	3	36.90	36.55	-3	4,720	-0.06%
2020/10/05	2	35.80	0	0.00	35.90	2	5,062	0.04%
2020/09/29	3	36.65	0	0.00	36.25	3	5,710	0.05%
2020/09/28	0	0.00	2	35.90	37.00	-2	5,825	-0.03%
2020/09/25	2	37.15	0	0.00	35.45	2	5,953	0.03%
2020/09/16	1	38.85	0	0.00	39.00	1	6,916	0.01%
2020/09/15	1	40.20	29	40.13	39.85	-28	6,921	-0.40%
2020/09/14	9	39.87	1	41.05	40.80	8	6,985	0.11%
2020/09/11	20	39.68	0	0.00	39.30	20	6,913	0.29%
2020/09/10	0	0.00	1	38.50	38.50	-1	6,869	-0.01%
2020/09/07	0	0.00	11	39.02	37.85	-11	6,830	-0.16%
2020/09/04	11	39.82	0	0.00	39.05	11	6,802	0.16%
2020/09/02	0.5	39.70	0	0.00	39.70	0.5	6,763	0.01%
2020/08/31	0	0.00	5.1	41.01	41.40	-5.1	6,693	-0.08%
2020/08/27	5	40.00	5	40.00	40.00	0	6,621	0.00%
2020/08/26	1	40.35	2	40.55	40.55	-1	6,565	-0.02%
2020/08/24	1	42.00	6	42.01	42.00	-5	6,410	-0.08%
2020/08/21	6	41.50	2.5	42.77	43.45	3.5	6,253	0.06%
2020/08/20	1	38.95	0	0.00	39.50	1	6,045	0.02%
2020/08/19	0	0.00	5	37.31	38.95	-5	5,910	-0.08%
2020/08/18	3	37.20	0	0.00	37.05	3	5,867	0.05%
2020/08/17	4	37.26	0	0.00	37.00	4	5,879	0.07%
2020/08/14	0	0.00	1	36.60	37.20	-1	5,885	-0.02%
2020/08/13	0	0.00	0.3	36.50	36.70	-0.3	5,872	0.00%
2020/08/12	1	37.80	0	0.00	37.60	1	5,851	0.02%
2020/08/10	0	0.00	4	37.93	37.70	-4	5,759	-0.07%
2020/08/07	0	0.00	10	38.10	38.25	-10	5,724	-0.17%
2020/08/06	6	39.97	1	40.00	39.80	5	5,623	0.09%
2020/08/05	15	42.35	5	41.90	41.10	10	5,510	0.18%
2020/08/04	10	40.73	15	40.36	40.45	-5	5,238	-0.10%
2020/08/03	6	38.64	1	39.10	38.50	5	4,970	0.10%
2020/07/31	0	0.00	1	39.20	38.80	-1	4,931	-0.02%
2020/07/30	5	38.27	4	39.16	38.75	1	4,844	0.02%
2020/07/29	1	34.05	0	0.00	35.80	1	4,588	0.02%
2020/07/28	2	33.75	1	33.80	33.40	1	4,540	0.02%
2020/07/27	2	37.35	0	0.00	36.75	2	4,396	0.05%
2020/07/24	8	39.46	3	39.33	38.00	5	4,291	0.12%
2020/07/23	5	37.60	7	37.81	38.80	-2	3,973	-0.05%
2020/07/22	0	0.00	2	37.58	37.10	-2	3,776	-0.05%
2020/07/21	4	37.29	0	0.00	37.30	4	3,756	0.11%
2020/07/20	10	36.85	10	37.33	36.60	0	3,729	0.00%
2020/07/09	41	40.81	40	40.23	39.20	1	3,373	0.03%
2020/07/08	0	0.00	8	38.26	38.10	-8	3,048	-0.26%
2020/07/07	4	36.80	4	36.28	35.05	0	2,744	0.00%
2020/07/03	19	38.09	19.4	37.91	37.00	-0.4	2,525	-0.01%
2020/07/02	0	0.00	12	34.48	36.35	-12	2,271	-0.53%
2020/07/01	1	32.80	0	0.00	33.05	1	2,133	0.05%
2020/06/30	4	33.36	7	33.46	33.55	-3	2,057	-0.15%
2020/06/29	10	32.23	3	32.55	32.55	7	1,863	0.38%
2020/06/24	0	0.00	5	29.55	29.60	-5	1,674	-0.30%
2020/06/23	3	26.23	0	0.00	26.95	3	1,477	0.20%
2020/06/22	2	26.05	0	0.00	26.30	2	1,457	0.14%
2020/06/11	1	28.10	0	0.00	28.10	1	1,347	0.07%
2020/06/09	2	29.05	0	0.00	29.20	2	1,362	0.15%
2020/06/05	0	0.00	10	29.75	29.95	-10	1,371	-0.73%
2020/05/26	0	0.00	2	29.45	30.65	-2	1,390	-0.14%
2020/05/25	2	28.65	0	0.00	29.30	2	1,378	0.15%
2020/05/21	0	0.00	11	30.24	30.65	-11	1,371	-0.80%
2020/05/19	1	28.50	0	0.00	28.90	1	1,345	0.07%
2020/05/18	0	0.00	3	29.00	29.00	-3	1,335	-0.22%
2020/05/15	1	28.00	0	0.00	27.70	1	1,321	0.08%
2020/05/14	2	28.70	0	0.00	28.25	2	1,306	0.15%
2020/05/13	0	0.00	2	29.25	29.30	-2	1,297	-0.15%
2020/05/12	2	28.70	0.4	29.05	29.20	1.6	1,301	0.12%
2020/05/07	5	31.09	0	0.00	31.15	5	1,282	0.39%
2020/04/27	5	31.90	5	32.15	32.00	0	1,273	0.00%
2020/04/22	10	31.65	4	31.15	31.20	6	1,229	0.49%
2020/04/21	5	32.90	5	31.64	31.55	0	1,240	0.00%
2020/04/20	3	29.72	1	31.30	31.30	2	1,208	0.17%
2020/04/17	1	30.65	10	30.81	30.45	-9	1,236	-0.73%
2020/04/16	10	30.40	9	29.81	30.45	1	1,173	0.09%
2020/04/15	0	0.00	5	27.10	27.70	-5	1,095	-0.46%
2020/04/10	2	23.65	0	0.00	24.20	2	1,075	0.19%
2020/04/09	1	24.80	0	0.00	24.45	1	1,094	0.09%
2020/04/07	0	0.00	1	20.60	20.80	-1	1,088	-0.09%
2020/03/31	5	19.50	0	0.00	19.25	5	1,168	0.43%
2020/03/23	1	16.70	0	0.00	16.70	1	1,546	0.06%
2020/03/20	1	18.25	0	0.00	18.00	1	1,626	0.06%
2020/03/19	0	0.00	0.6	16.95	16.95	-0.6	1,649	-0.04%
2020/03/11	1	26.90	0	0.00	26.20	1	1,572	0.06%
2020/03/10	1	25.70	0	0.00	26.95	1	1,571	0.06%
2020/03/09	2	27.25	0	0.00	26.70	2	1,557	0.13%
2020/03/06	3	28.75	0	0.00	28.55	3	1,542	0.19%
2020/02/27	1	29.00	0	0.00	28.75	1	1,523	0.07%
2020/02/25	2	29.50	0	0.00	29.75	2	1,516	0.13%
2020/02/24	2	30.20	0	0.00	30.10	2	1,563	0.13%
2020/02/21	2	30.70	0	0.00	30.80	2	1,578	0.13%
2020/02/20	4	30.65	0	0.00	30.50	4	1,570	0.25%
2020/02/18	6	30.80	0	0.00	30.75	6	1,561	0.38%
2020/02/12	0	0.00	1	30.80	30.65	-1	1,555	-0.06%
2020/02/11	0	0.00	2	30.60	30.20	-2	1,552	-0.13%
2020/02/06	0	0.00	1	30.65	30.60	-1	1,536	-0.07%
2020/02/04	3	30.25	0	0.00	30.10	3	1,529	0.20%
2020/01/20	0	0.00	1	35.70	35.65	-1	1,465	-0.07%
2020/01/17	0	0.00	2	35.85	35.70	-2	1,461	-0.14%
2020/01/13	0.2	35.90	0	0.00	36.10	0.2	1,425	0.01%
2020/01/10	0	0.00	1	33.95	33.75	-1	1,391	-0.07%
2019/12/31	0	0.00	1	36.20	35.85	-1	1,334	-0.07%
2019/12/26	0	0.00	17	35.90	35.65	-17	1,297	-1.31%
2019/12/25	2	36.90	28	36.80	36.60	-26	1,265	-2.05%
2019/12/24	6.1	36.49	1	36.90	36.90	5.1	1,247	0.40%
2019/12/23	6	36.50	3	37.00	36.05	3	1,197	0.25%
2019/12/20	28	34.98	2	35.10	34.60	26	1,052	2.47%
2019/12/19	2.1	34.45	0	0.00	34.60	2.1	1,001	0.21%
2019/12/16	1	33.55	0	0.00	33.40	1	1,046	0.10%
2019/12/11	15	33.15	15	32.80	32.95	0	1,021	0.00%
2019/12/04	1	32.30	0	0.00	32.05	1	1,163	0.09%
2019/12/02	0	0.00	1	31.70	31.80	-1	1,174	-0.09%
2019/11/29	1	32.50	0	0.00	32.00	1	1,199	0.08%
2019/11/22	1	33.10	0	0.00	32.80	1	1,202	0.08%
2019/11/21	3	33.87	0	0.00	33.45	3	1,190	0.25%
2019/11/14	0	0.00	1	31.65	31.30	-1	1,131	-0.09%
2019/11/12	0	0.00	5	32.15	31.70	-5	1,150	-0.43%
2019/11/11	1	32.50	0	0.00	32.05	1	1,151	0.09%
2019/10/29	0	0.00	2	33.78	33.15	-2	1,214	-0.17%
2019/10/25	0	0.00	1	34.45	34.05	-1	1,251	-0.08%
2019/10/22	6	34.65	0	0.00	34.40	6	1,381	0.43%
2019/10/18	9	34.77	0	0.00	34.35	9	1,391	0.65%
2019/10/09	0	0.00	2	33.30	33.40	-2	1,402	-0.14%
2019/10/03	0	0.00	2	34.30	34.05	-2	1,396	-0.14%
2019/09/27	5	34.80	5	34.80	34.70	0	1,422	0.00%
2019/09/24	2	36.35	0	0.00	35.55	2	1,452	0.14%
2019/09/20	3	35.20	0	0.00	35.30	3	1,372	0.22%
2019/09/10	8	34.50	4	33.75	33.60	4	1,714	0.23%
2019/08/30	4	31.88	0	0.00	31.70	4	1,773	0.23%
2019/08/23	0	0.00	0.3	32.35	32.50	-0.3	1,817	-0.01%
2019/08/06	2	32.00	2	33.20	33.05	0	2,116	0.00%
2019/08/02	3	34.52	0	0.00	34.40	3	2,159	0.14%
2019/07/31	0	0.00	1	35.10	35.10	-1	2,251	-0.04%
2019/07/30	1	36.00	5	35.89	35.20	-4	2,272	-0.18%
2019/07/26	1	37.35	0	0.00	37.00	1	2,259	0.04%
2019/07/25	8	36.51	56	36.79	36.80	-48	2,221	-2.16%
2019/07/23	1	35.20	0	0.00	35.15	1	2,171	0.05%
2019/07/19	3	35.18	0	0.00	35.00	3	2,226	0.13%
2019/07/11	1	35.70	0	0.00	35.10	1	2,374	0.04%
2019/07/02	0	0.00	1	37.25	37.25	-1	2,579	-0.04%
2019/07/01	0	0.00	0.4	35.85	36.00	-0.4	2,576	-0.02%
2019/06/28	0	0.00	0.3	35.35	35.50	-0.3	2,591	-0.01%
2019/06/27	8	36.15	10	35.95	35.75	-2	2,614	-0.08%
2019/06/12	0	0.00	10	34.48	34.00	-10	3,264	-0.31%
2019/05/30	2	32.23	2	32.43	32.50	0	3,561	0.00%
2019/05/22	0	0.00	1	33.80	33.80	-1	3,638	-0.03%
2019/05/21	1	33.60	5	34.35	34.20	-4	3,672	-0.11%
2019/05/16	0	0.00	1	33.30	33.05	-1	3,755	-0.03%
2019/05/15	1	34.65	0	0.00	34.65	1	3,702	0.03%
2019/05/03	2	39.35	2	39.75	39.15	0	3,631	0.00%
2019/04/18	0	0.00	1	38.05	38.10	-1	3,560	-0.03%
2019/04/17	1	42.80	0	0.00	40.00	1	3,536	0.03%
2019/04/16	0	0.00	10	39.75	41.00	-10	3,458	-0.29%
2019/04/10	0	0.00	5	39.90	39.10	-5	3,375	-0.15%
2019/04/02	0	0.00	10	40.00	39.00	-10	3,375	-0.30%
2019/04/01	0	0.00	18	39.92	39.20	-18	3,355	-0.54%
2019/03/29	0	0.00	1	39.90	39.90	-1	3,323	-0.03%
2019/03/28	2	39.00	0	0.00	39.00	2	3,292	0.06%
2019/03/27	3	41.25	8	40.73	40.00	-5	3,279	-0.15%
2019/03/26	0	0.00	3	38.67	39.50	-3	3,166	-0.09%
2019/03/25	2	36.15	1	36.70	36.55	1	3,088	0.03%
2019/03/22	5	38.55	20	39.57	37.70	-15	3,061	-0.49%
2019/03/21	0	0.00	1	37.70	38.10	-1	2,988	-0.03%
2019/03/20	11	38.19	10	38.34	38.10	1	3,078	0.03%
2019/03/19	10	38.80	25	40.13	37.35	-15	3,027	-0.50%
2019/03/18	6	37.08	5	37.78	38.50	1	2,779	0.04%
2019/03/15	18	34.93	32	35.07	35.00	-14	2,672	-0.52%
2019/03/14	18	33.24	18	33.55	33.85	0	2,396	0.00%
2019/03/06	0	0.00	10	29.05	29.25	-10	2,313	-0.43%
2019/02/19	25	29.15	25	28.99	29.10	0	2,560	0.00%
2019/02/18	2	27.45	7	27.79	27.95	-5	2,494	-0.20%
2019/02/14	1	26.25	0	0.00	26.40	1	2,542	0.04%
2019/02/12	10	27.44	10	26.80	26.80	0	2,610	0.00%
2019/01/24	2	25.05	2	25.30	25.05	0	2,647	0.00%
2019/01/21	0	0.00	3	24.70	24.60	-3	2,673	-0.11%
2019/01/14	0	0.00	1	24.95	24.70	-1	2,730	-0.04%
2018/12/27	4	27.15	0	0.00	26.80	4	2,930	0.14%
2018/12/26	5	27.05	0	0.00	26.90	5	2,945	0.17%
2018/12/25	15	27.47	20	27.73	27.70	-5	2,948	-0.17%
2018/12/20	1	26.60	2	27.95	27.95	-1	2,906	-0.03%
2018/12/19	10	28.20	10	27.85	28.00	0	2,954	0.00%
2018/12/14	5	28.40	0	0.00	28.75	5	3,038	0.16%
2018/12/13	64	29.38	63	29.53	28.85	1	3,134	0.03%
2018/12/12	10	27.70	10	27.59	27.75	0	3,085	0.00%
2018/12/11	2	26.98	2	26.90	26.80	0	3,088	0.00%
2018/12/10	2	26.15	0	0.00	26.10	2	3,105	0.06%
2018/12/05	0	0.00	1	28.50	28.30	-1	3,066	-0.03%
2018/12/04	10	29.37	10	28.52	28.95	0	3,076	0.00%
2018/12/03	8	29.54	20	28.99	29.20	-12	3,080	-0.39%
2018/11/30	2	29.25	0	0.00	28.60	2	3,070	0.07%
2018/11/29	90	28.92	78	29.01	28.40	12	3,068	0.39%
2018/11/28	48	27.56	55	27.60	27.40	-7	3,029	-0.23%
2018/11/27	11	26.85	11	27.03	27.00	0	3,120	0.00%
2018/11/26	20	26.91	23	26.70	26.80	-3	3,227	-0.09%
2018/11/23	36	26.39	28	26.40	25.85	8	3,178	0.25%
2018/11/22	20	25.90	22	26.66	26.70	-2	3,106	-0.06%
2018/11/21	4	24.01	2	23.73	24.30	2	3,016	0.07%
2018/11/20	2	23.75	2	23.73	23.55	0	3,002	0.00%
2018/11/16	1	24.05	2	24.48	23.95	-1	3,064	-0.03%
2018/11/15	1	24.05	6	23.83	23.70	-5	3,118	-0.16%
2018/11/12	51	24.92	51	24.56	24.65	0	3,018	0.00%
2018/11/08	32	23.45	82	23.03	22.35	-50	2,995	-1.67%
2018/11/07	90	22.28	40	22.09	22.55	50	3,010	1.66%
2018/10/31	0	0.00	4	19.40	20.20	-4	3,126	-0.13%
2018/10/25	1	19.50	1	20.30	19.65	0	3,196	0.00%
2018/10/23	6	22.33	0	0.00	21.95	6	3,184	0.19%
2018/10/22	0	0.00	5	22.95	23.05	-5	3,188	-0.16%
2018/10/19	5	21.50	5	22.25	22.45	0	3,193	0.00%
2018/10/11	5	24.60	1	24.85	24.50	4	3,401	0.12%
2018/10/08	10	28.90	0	0.00	28.90	10	3,448	0.29%
2018/10/04	0	0.00	39	31.40	30.85	-39	3,488	-1.12%
2018/10/03	6	34.05	0	0.00	32.40	6	3,632	0.17%
2018/10/02	2	35.00	0	0.00	35.00	2	3,755	0.05%
2018/09/28	11	35.81	0	0.00	35.75	11	3,978	0.28%
2018/09/27	0	0.00	2	36.90	36.10	-2	4,132	-0.05%
2018/09/26	31	37.01	31	37.89	37.00	0	4,340	0.00%
2018/09/20	1	36.30	0	0.00	36.95	1	5,195	0.02%
2018/09/19	73	39.45	72	38.23	38.05	1	5,237	0.02%
2018/09/18	59	38.33	65	37.97	37.35	-6	5,270	-0.11%
2018/09/11	1	36.05	0	0.00	36.05	1	6,611	0.02%
2018/09/10	1	35.00	10	35.71	35.00	-9	6,919	-0.13%
2018/09/07	2	37.90	10	36.89	37.05	-8	7,192	-0.11%
2018/09/06	120	39.29	102	38.52	38.35	18	7,280	0.25%	大買/大賣/
2018/09/05	7	38.42	2	39.50	38.15	5	7,641	0.07%
2018/09/04	2	38.40	0	0.00	38.40	2	7,816	0.03%
2018/08/31	0	0.00	1	38.15	39.90	-1	7,891	-0.01%
2018/08/29	0	0.00	1	37.15	36.50	-1	7,909	-0.01%
2018/08/21	10	35.57	0	0.00	34.15	10	8,296	0.12%
2018/08/17	1	37.00	30	37.02	35.30	-29	8,324	-0.35%
2018/08/16	1	35.85	0	0.00	35.90	1	8,317	0.01%
2018/08/14	0	0.00	1	35.00	35.50	-1	8,324	-0.01%
2018/08/13	41	35.42	0	0.00	35.15	41	8,494	0.48%
2018/08/10	10	38.70	0	0.00	38.70	10	8,575	0.12%
2018/08/09	0	0.00	2	38.60	38.65	-2	8,835	-0.02%
2018/08/08	0	0.00	1	40.50	40.10	-1	9,082	-0.01%
2018/08/07	1	41.40	2	41.00	41.20	-1	9,098	-0.01%
2018/08/06	1	42.80	1	42.60	40.90	0	9,252	0.00%
2018/08/03	0	0.00	2	42.90	43.40	-2	9,304	-0.02%
2018/08/02	5	43.67	2	42.50	42.35	3	9,410	0.03%
2018/07/30	2	45.50	0	0.00	45.15	2	9,620	0.02%
2018/07/26	0	0.00	1	46.60	46.55	-1	10,005	-0.01%
2018/07/25	0	0.00	1	48.25	47.00	-1	10,381	-0.01%
2018/07/23	20	47.75	24	47.12	47.15	-4	10,464	-0.04%
2018/07/20	3	45.72	0	0.00	45.20	3	10,498	0.03%
2018/07/12	0	0.00	3	47.50	47.95	-3	11,567	-0.03%
2018/07/11	0	0.00	7	48.36	48.10	-7	11,705	-0.06%
2018/07/10	0	0.00	2.1	45.02	45.60	-2.1	11,634	-0.02%
2018/07/06	3	48.98	0	0.00	48.55	3	11,839	0.03%
2018/07/05	52	49.69	52	47.45	47.75	0	11,778	0.00%
2018/07/04	2	50.80	20	51.72	49.00	-18	11,826	-0.15%
2018/07/03	27	51.49	3	52.10	50.00	24	11,863	0.20%
2018/07/02	8	53.15	15	54.51	51.40	-7	11,591	-0.06%
2018/06/29	70	48.99	73	49.64	50.40	-3	11,188	-0.03%
2018/06/28	2	46.20	0	0.00	45.85	2	10,976	0.02%
2018/06/26	26	47.81	23	47.52	47.50	3	10,755	0.03%
2018/06/25	2	46.48	15	48.29	44.50	-13	10,586	-0.12%
2018/06/22	19	50.74	4	49.93	49.00	15	10,353	0.14%
2018/06/21	13	49.10	13	50.11	50.10	0	10,077	0.00%
2018/06/20	86	45.56	4	47.95	46.10	82	9,813	0.84%
2018/06/19	3	45.78	41	47.13	47.15	-38	9,495	-0.40%
2018/06/14	1	39.65	2	41.00	40.15	-1	9,233	-0.01%
2018/06/13	34	39.59	10	43.25	39.00	24	9,282	0.26%
2018/06/12	30	39.55	7	40.34	39.35	23	9,006	0.26%
2018/06/08	21	35.46	2	35.90	35.95	19	9,002	0.21%
2018/06/06	10	38.80	0	0.00	38.55	10	8,907	0.11%
2018/06/05	10	40.38	3	40.10	38.20	7	8,871	0.08%
2018/06/04	0	0.00	2	40.55	42.30	-2	8,700	-0.02%
2018/06/01	0	0.00	1	38.80	38.80	-1	8,669	-0.01%
2018/05/31	0	0.00	7	39.86	39.45	-7	8,675	-0.08%
2018/05/30	0	0.00	11	37.15	38.70	-11	8,661	-0.13%
2018/05/29	10	36.55	0	37.30	37.50	10	8,673	0.11%
2018/05/25	1	35.00	5	36.20	34.80	-4	8,726	-0.05%
2018/05/22	2	37.00	0	0.00	35.80	2	9,216	0.02%
2018/05/21	41	37.85	47	37.92	37.00	-6	9,236	-0.06%
2018/05/17	0	0.00	1	36.60	36.60	-1	9,229	-0.01%
2018/05/16	30	33.76	30	34.97	33.80	0	9,069	0.00%
2018/05/15	0	0.00	1	36.50	36.50	-1	8,844	-0.01%
2018/05/14	0	0.00	1	33.20	33.20	-1	8,863	-0.01%
2018/05/11	20	30.50	20	31.00	30.20	0	8,709	0.00%
2018/05/09	0	0.00	6	31.40	31.00	-6	8,554	-0.07%
2018/05/08	0	0.00	4	31.35	30.90	-4	8,544	-0.05%
2018/05/07	4	31.23	3	32.55	31.00	1	8,596	0.01%
2018/05/03	0	0.00	5	33.12	31.90	-5	8,483	-0.06%
2018/05/02	1	30.60	0	0.00	30.90	1	8,397	0.01%
2018/04/30	0	0.00	1	33.95	33.95	-1	8,158	-0.01%
2018/04/26	10	29.05	0	0.00	28.10	10	7,996	0.13%
2018/04/25	2	30.85	0	0.00	29.90	2	7,863	0.03%
2018/04/24	3	29.00	2	29.00	29.00	1	7,654	0.01%
2018/04/23	16	33.85	0	0.00	32.20	16	7,447	0.21%
2018/04/20	4	35.30	10	36.55	35.50	-6	7,296	-0.08%
2018/04/19	0	0.00	1	34.50	34.50	-1	6,850	-0.01%
2018/04/18	15	30.33	11	28.90	31.40	4	6,821	0.06%
2018/04/17	4	28.59	1	31.20	28.55	3	6,457	0.05%
2018/04/16	6	32.28	1	33.90	31.70	5	6,250	0.08%
2018/04/13	2	33.60	2	32.70	32.95	0	6,134	0.00%
2018/04/12	1	33.25	3	34.85	33.30	-2	5,835	-0.03%
2018/04/11	5	37.12	4	37.50	36.90	1	5,665	0.02%
2018/04/10	6	36.85	11	37.83	36.00	-5	5,565	-0.09%
2018/04/09	10	39.34	4	43.83	38.70	6	5,342	0.11%
2018/04/03	2	41.50	0	0.00	43.00	2	5,068	0.04%
2018/04/02	3	41.00	0	0.00	42.95	3	5,039	0.06%
2018/03/31	2	40.55	0	0.00	41.45	2	5,014	0.04%
2018/03/30	2	37.65	0	0.00	37.70	2	4,975	0.04%
2018/03/29	2	41.70	5	42.00	40.55	-3	4,959	-0.06%
2018/03/28	3	38.90	0	0.00	40.15	3	4,960	0.06%
2018/03/26	1	35.10	0	0.00	35.10	1	4,915	0.02%
2018/03/23	2	35.80	1	35.00	34.00	1	4,884	0.02%
2018/03/22	2	36.93	4	37.20	36.35	-2	4,811	-0.04%
2018/03/21	8	38.18	72	38.78	40.35	-64	4,771	-1.34%
2018/03/20	6	36.53	2	36.70	36.70	4	4,550	0.09%
2018/03/19	5	32.27	1	32.00	33.40	4	4,382	0.09%
2018/03/16	6	30.32	18	30.25	30.40	-12	4,204	-0.29%
2018/03/15	28	32.01	11	30.30	32.20	17	4,071	0.42%
2018/03/14	0	0.00	2	29.30	29.30	-2	3,787	-0.05%
2018/03/13	9	26.50	2.7	26.65	26.65	6.3	3,766	0.17%
2018/03/12	2	24.25	10	24.25	24.25	-8	3,704	-0.22%
2018/03/09	6	22.02	0	0.00	22.05	6	3,598	0.17%
2018/03/08	4	22.80	0	0.00	22.70	4	3,541	0.11%
2018/03/07	7	22.86	20	23.05	23.00	-13	3,492	-0.37%
2018/03/06	20	24.00	2	24.70	24.50	18	3,428	0.52%
2018/03/05	1	23.75	37.6	24.12	23.90	-36.6	3,361	-1.09%
2018/03/02	20	23.80	0	0.00	23.75	20	3,256	0.61%
2018/03/01	0	0.00	1	21.75	21.75	-1	3,151	-0.03%
2018/02/27	0	0.00	1	20.05	19.80	-1	3,066	-0.03%
2018/02/26	2	19.75	0	0.00	19.75	2	2,980	0.07%
2018/02/23	3	18.95	2	20.10	18.65	1	2,888	0.03%
2018/02/22	4	20.83	2	21.25	20.60	2	2,673	0.07%
2018/02/21	0	0.00	15	18.85	19.35	-15	2,419	-0.62%
2018/02/12	35	17.00	7	16.83	17.60	28	2,351	1.19%
2018/02/09	5	15.95	1	15.00	16.00	4	2,163	0.18%
2018/02/08	2	13.55	0	0.00	14.55	2	1,950	0.10%
2018/02/06	0	0.00	1	12.25	12.05	-1	1,702	-0.06%
2018/01/31	1	13.30	4	13.71	14.10	-3	1,535	-0.20%
2018/01/30	1	13.50	30	14.14	13.50	-29	1,431	-2.03%
2018/01/29	10	14.57	0	0.00	14.60	10	1,284	0.78%
2018/01/26	1	11.75	2	12.25	13.30	-1	1,164	-0.09%
2018/01/25	2	12.68	181	12.61	12.10	-179	1,055	-16.96%	大賣/鉅額交易
2018/01/24	182	12.00	2	12.40	12.40	180	914	19.69%	大買/鉅額交易
2018/01/17	50	10.65	0.1	10.60	10.70	49.9	745	6.70%
2018/01/04	0	0.00	55	10.75	10.85	-55	902	-6.09%
2018/01/03	55	10.87	0	0.00	10.70	55	912	6.03%