欣銓 (3264)-臺銀-金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
80.0
漲跌
▲1.5
漲幅
+1.91%
成交量
3,514張
產業
上櫃半導體類股
968人加入追蹤

立即追蹤
本地時間:14:30

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

欣銓 (3264)籌碼相關－臺銀-金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

臺銀-金山券商分點個股進出
臺銀-金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
2024/04/18	0	0.00	1	79.50	80.00	-1	7,630	-0.01%
2024/04/17	21	78.81	0	0.00	78.50	21	7,682	0.27%
2024/04/16	2	78.30	4	79.58	78.30	-2	7,749	-0.03%
2024/04/15	2	78.70	3	79.10	79.00	-1	7,718	-0.01%
2024/04/12	3	80.00	2	80.80	79.30	1	7,741	0.01%
2024/04/11	1	78.90	2	79.45	80.00	-1	7,753	-0.01%
2024/04/10	69	80.31	36	81.79	79.50	33	7,790	0.42%
2024/04/09	3	81.00	0	0.00	80.80	3	7,710	0.04%
2024/04/03	2	81.70	1	82.50	81.30	1	7,877	0.01%
2024/04/02	3	82.53	1	83.10	82.40	2	7,892	0.03%
2024/04/01	13	82.67	1	83.00	82.60	12	7,925	0.15%
2024/03/29	3	82.03	7	82.24	83.60	-4	7,995	-0.05%
2024/03/28	13	82.32	24	84.14	82.30	-11	7,756	-0.14%
2024/03/27	11	79.08	74	84.03	84.00	-63	7,619	-0.83%
2024/03/26	32	79.60	2	79.20	79.80	30	7,533	0.40%
2024/03/25	52	81.23	2	80.95	81.50	50	7,534	0.66%
2024/03/22	5	82.56	25.3	82.55	81.90	-20.3	7,656	-0.27%
2024/03/21	7	85.36	5	85.68	85.80	2	7,676	0.03%
2024/03/20	82	85.47	67	87.43	85.00	15	7,656	0.20%
2024/03/19	8	84.00	124	83.00	85.60	-116	7,407	-1.57%	大賣/鉅額交易
2024/03/18	11.3	80.78	88	80.00	80.90	-76.7	7,155	-1.07%
2024/03/15	2	77.65	30	76.43	76.80	-28	7,097	-0.39%
2024/03/14	2	77.30	0	0.00	76.10	2	7,092	0.03%
2024/03/13	1	79.10	3	77.93	77.80	-2	7,099	-0.03%
2024/03/12	2	76.85	0.1	78.20	77.60	1.9	7,120	0.03%
2024/03/11	1	79.30	0	0.00	77.00	1	7,290	0.01%
2024/03/08	0	0.00	15	79.27	79.10	-15	7,393	-0.20%
2024/03/07	103	78.39	6	78.28	78.60	97	7,435	1.30%	大買/
2024/03/06	0	75.80	18	76.89	77.00	-18	7,346	-0.24%
2024/03/05	18	76.38	2	76.90	76.60	16	7,364	0.22%
2024/03/04	14	76.03	13.1	75.19	76.10	0.9	7,230	0.01%
2024/03/01	3.1	72.80	3	72.70	72.70	0.1	7,016	0.00%
2024/02/29	3	71.07	1	71.40	71.00	2	6,895	0.03%
2024/02/27	2	71.95	0	0.00	71.50	2	6,881	0.03%
2024/02/26	3	72.57	0	0.00	72.50	3	6,876	0.04%
2024/02/23	3	75.50	2	75.60	74.10	1	6,867	0.01%
2024/02/22	1	74.80	5	74.34	74.80	-4	6,855	-0.06%
2024/02/21	1	73.90	0	0.00	73.40	1	6,806	0.01%
2024/02/20	10	73.80	1	73.60	73.30	9	6,821	0.13%
2024/02/19	1	73.90	0	0.00	74.10	1	6,814	0.01%
2024/02/16	3	74.50	1	74.40	73.90	2	6,785	0.03%
2024/02/15	11	73.22	3	73.27	74.00	8	6,735	0.12%
2024/02/05	2	71.30	1	71.60	71.80	1	6,765	0.01%
2024/02/02	1	72.00	1	71.50	71.80	0	6,752	0.00%
2024/02/01	4	72.73	2	73.05	73.00	2	6,716	0.03%
2024/01/31	6	73.90	0	0.00	73.90	6	6,709	0.09%
2024/01/30	0	0.00	10	74.28	74.10	-10	6,767	-0.15%
2024/01/29	0	0.00	1	74.10	74.40	-1	6,865	-0.01%
2024/01/26	4	74.13	1	73.80	73.70	3	6,939	0.04%
2024/01/25	1	75.20	2	75.40	75.60	-1	6,949	-0.01%
2024/01/24	1	75.20	1	74.80	75.50	0	6,955	0.00%
2024/01/23	11	75.83	11	75.14	75.20	0	7,008	0.00%
2024/01/22	2	75.05	6.1	75.28	75.70	-4.1	6,986	-0.06%
2024/01/19	19	75.83	15	74.70	75.30	4	7,183	0.06%
2024/01/18	10	73.50	11	73.68	74.30	-1	7,100	-0.01%
2024/01/17	12	73.42	11	73.79	72.90	1	7,019	0.01%
2024/01/16	13	72.44	33	73.50	73.20	-20	6,960	-0.29%
2024/01/15	3	71.37	3	71.60	72.10	0	6,909	0.00%
2024/01/12	4	71.20	11.1	69.96	71.50	-7.1	6,964	-0.10%
2024/01/11	3	70.37	0	0.00	70.60	3	6,927	0.04%
2024/01/10	3	71.33	1.5	71.43	71.80	1.5	6,867	0.02%
2024/01/09	1	71.00	1	71.40	71.00	0	6,789	0.00%
2024/01/05	8	72.08	6	72.10	72.10	2	6,772	0.03%
2024/01/04	20	71.60	0	0.00	72.80	20	6,733	0.30%
2024/01/03	3	72.60	0	0.00	72.40	3	6,664	0.05%
2024/01/02	4	72.98	0	0.00	73.30	4	6,628	0.06%
2023/12/29	5	73.66	0.1	74.00	74.00	5	6,534	0.08%
2023/12/28	5	74.30	0	0.00	73.90	5	6,491	0.08%
2023/12/27	12.1	74.58	12.2	74.74	74.60	-0.1	6,507	0.00%
2023/12/26	4.1	73.68	0.1	73.00	73.90	4	6,523	0.06%
2023/12/25	4	73.53	1	74.50	72.90	3	6,440	0.05%
2023/12/22	2	75.23	0	0.00	75.20	2	6,332	0.03%
2023/12/21	3	74.60	1	74.80	74.70	2	6,267	0.03%
2023/12/20	6	76.38	0	0.00	76.10	6	6,188	0.10%
2023/12/19	61	76.81	27.3	76.81	76.80	33.7	6,160	0.55%
2023/12/18	71	79.25	4.1	79.66	78.50	67	6,053	1.11%
2023/12/15	5	82.12	14	81.99	81.00	-9	6,103	-0.15%
2023/12/14	4	81.98	2	81.95	82.00	2	6,079	0.03%
2023/12/13	55	81.51	3	80.43	80.40	52	6,085	0.85%
2023/12/12	7	80.56	4.1	80.08	80.60	2.9	6,078	0.05%
2023/12/11	0	0.00	61.1	79.03	78.60	-61.1	6,141	-0.99%
2023/12/08	3	78.47	1	77.90	77.90	2	6,309	0.03%
2023/12/07	64	77.83	1	77.80	77.50	63	6,546	0.96%
2023/12/06	43.1	77.06	66.1	79.55	79.80	-23	6,603	-0.35%
2023/12/05	57.8	76.99	21	77.67	76.40	36.8	6,492	0.57%
2023/12/04	105	77.42	10	77.08	77.50	95	6,460	1.47%	大買/
2023/12/01	4	72.38	3	73.83	74.40	1	6,201	0.02%
2023/11/30	1	71.00	1	71.00	70.40	0	6,133	0.00%
2023/11/29	1	70.20	1	70.20	70.40	0	6,106	0.00%
2023/11/28	0	0.00	3	69.10	69.60	-3	6,162	-0.05%
2023/11/27	1	69.40	1.1	68.69	68.70	-0.1	6,174	0.00%
2023/11/24	2	70.10	0	0.00	69.30	2	6,227	0.03%
2023/11/22	9	70.13	10	69.92	70.20	-1	6,305	-0.02%
2023/11/21	0	0.00	3.2	68.83	68.90	-3.2	6,298	-0.05%
2023/11/20	0	0.00	1.4	69.41	68.90	-1.4	6,390	-0.02%
2023/11/17	1	69.50	51	69.50	69.30	-50	6,529	-0.77%
2023/11/16	0	0.00	2	69.10	68.70	-2	6,524	-0.03%
2023/11/15	0	0.00	0.1	68.80	68.30	-0.1	6,509	0.00%
2023/11/14	2	69.10	51.3	69.38	68.70	-49.3	6,501	-0.76%
2023/11/13	1	69.39	43.2	69.19	69.10	-42.1	6,486	-0.65%
2023/11/10	0.1	67.50	0	0.00	67.80	0.1	6,399	0.00%
2023/11/09	1	67.20	2	67.00	67.10	-1	6,408	-0.02%
2023/11/08	1	68.00	4	68.45	67.60	-3	6,440	-0.05%
2023/11/07	5	67.94	1	67.90	67.80	4	6,406	0.06%
2023/11/06	1	67.30	1	67.60	67.90	0	6,390	0.00%
2023/11/03	2	66.35	3	66.63	66.90	-1	6,306	-0.02%
2023/11/02	0	0.00	1	65.20	66.00	-1	6,288	-0.02%
2023/11/01	1	65.40	0	0.00	64.80	1	6,320	0.02%
2023/10/31	0	0.00	10	65.10	65.00	-10	6,313	-0.16%
2023/10/30	1	64.70	1	64.60	64.60	0	6,366	0.00%
2023/10/27	13	66.87	13	65.22	64.00	0	6,470	0.00%
2023/10/26	2.1	64.50	3	64.40	64.30	-0.9	6,517	-0.01%
2023/10/25	0	0.00	1	65.20	64.90	-1	6,834	-0.01%
2023/10/24	6.1	64.69	18	65.33	64.60	-11.9	6,896	-0.17%
2023/10/23	1	64.90	3	64.67	64.20	-2	6,867	-0.03%
2023/10/20	4.2	64.46	1	65.00	65.00	3.2	6,837	0.05%
2023/10/19	0	0.00	1	63.30	63.30	-1	6,849	-0.01%
2023/10/17	1	62.90	1	62.50	62.40	0	7,098	0.00%
2023/10/16	1	62.20	0	0.00	62.30	1	7,341	0.01%
2023/10/13	4	63.13	1	63.10	63.10	3	7,398	0.04%
2023/10/11	0	0.00	3	62.40	61.80	-3	7,518	-0.04%
2023/10/06	6	62.70	1	62.70	62.10	5	7,644	0.07%
2023/10/05	3	62.87	1	62.80	62.80	2	7,650	0.03%
2023/10/04	0.2	61.10	1	61.00	62.00	-0.8	7,686	-0.01%
2023/10/03	3	63.30	1	62.20	62.10	2	7,692	0.03%
2023/10/02	7	63.36	0.1	63.80	63.30	6.9	7,673	0.09%
2023/09/27	0	61.90	0	0.00	61.80	0	7,733	0.00%
2023/09/26	1	62.90	2	62.45	62.20	-1	7,868	-0.01%
2023/09/25	3	63.13	0	0.00	63.20	3	7,928	0.04%
2023/09/22	13	62.72	12	63.38	63.40	1	7,983	0.01%
2023/09/21	11	64.31	14	64.08	63.30	-3	7,989	-0.04%
2023/09/20	57	65.55	1.4	65.60	65.00	55.6	8,003	0.70%
2023/09/19	65	68.07	2	68.45	67.80	63	7,885	0.80%
2023/09/18	51	67.70	1	67.30	67.30	50	7,881	0.63%
2023/09/14	4.1	68.42	15	69.16	68.30	-10.9	8,033	-0.14%
2023/09/13	66	69.16	6	69.00	69.30	60	8,128	0.74%
2023/09/12	6	68.05	11.6	68.12	68.20	-5.6	8,139	-0.07%
2023/09/11	110	66.01	18	66.54	65.60	92	8,096	1.14%	大買/
2023/09/08	8	66.15	29	66.16	65.80	-21	8,040	-0.26%
2023/09/07	15	65.55	16	66.13	65.00	-1	8,038	-0.01%
2023/09/06	0	0.00	10	64.65	65.00	-10	7,993	-0.13%
2023/09/05	3	64.17	0	64.30	64.40	3	7,953	0.04%
2023/09/04	1	62.80	4	63.25	63.30	-3	7,886	-0.04%
2023/09/01	2	62.90	0	0.00	62.70	2	7,876	0.03%
2023/08/30	1	62.10	1.1	62.02	62.00	-0.1	7,806	0.00%
2023/08/29	0	0.00	1	61.30	61.50	-1	7,807	-0.01%
2023/08/28	1	61.70	0	0.00	61.10	1	7,794	0.01%
2023/08/25	13	61.76	3	60.90	61.50	10	7,717	0.13%
2023/08/24	0	0.00	4	62.28	61.40	-4	7,713	-0.05%
2023/08/23	5	60.64	2	60.60	60.90	3	7,717	0.04%
2023/08/22	2	59.10	0	0.00	58.80	2	7,816	0.03%
2023/08/17	10	58.10	0	0.00	59.00	10	7,784	0.13%
2023/08/16	0.1	58.30	8	57.30	58.00	-7.9	7,780	-0.10%
2023/08/14	0.5	57.14	0	0.00	57.30	0.5	7,782	0.01%
2023/08/11	0	58.90	0	0.00	58.80	0	7,709	0.00%
2023/08/08	0	0.00	12	60.87	60.80	-12	7,593	-0.16%
2023/08/07	3	61.63	2	61.70	61.70	1	7,542	0.01%
2023/08/04	3	60.40	1	60.80	60.80	2	7,438	0.03%
2023/08/02	14.1	60.42	1	60.90	60.40	13.1	7,414	0.18%
2023/08/01	4	60.50	0	0.00	60.70	4	7,291	0.05%
2023/07/31	12	62.94	2	62.95	61.70	10	7,170	0.14%
2023/07/28	3	64.20	16.2	63.87	64.10	-13.2	6,834	-0.19%
2023/07/27	2	60.65	2	61.30	61.50	0	6,461	0.00%
2023/07/26	1	61.60	0	0.00	61.40	1	6,392	0.02%
2023/07/25	0	0.00	2	62.50	62.40	-2	6,388	-0.03%
2023/07/21	0	0.00	2	62.60	63.30	-2	6,277	-0.03%
2023/07/20	5	63.04	3	63.90	63.90	2	6,173	0.03%
2023/07/19	7	64.01	14	64.01	63.50	-7	6,018	-0.12%
2023/07/18	2	61.95	1	62.00	63.00	1	5,804	0.02%
2023/07/17	1	62.20	11	62.24	62.30	-10	5,787	-0.17%
2023/07/14	8	61.38	9.2	61.51	61.10	-1.2	5,768	-0.02%
2023/07/13	3	62.03	8	61.70	62.00	-5	5,679	-0.09%
2023/07/12	0	0.00	1	60.50	60.70	-1	5,566	-0.02%
2023/07/11	8	61.00	0	0.00	61.40	8	5,602	0.14%
2023/07/10	1	60.40	0	0.00	60.90	1	5,564	0.02%
2023/07/07	1	60.30	0	0.00	60.40	1	5,564	0.02%
2023/07/06	1.4	61.76	1.5	61.84	61.00	-0.1	5,565	0.00%
2023/07/05	13.5	63.00	11	63.29	62.40	2.5	5,534	0.04%
2023/07/04	17.1	62.74	4	63.13	62.90	13.1	5,450	0.24%
2023/07/03	3	61.37	1	61.80	61.40	2	5,325	0.04%
2023/06/30	4	60.33	2	60.40	60.90	2	5,283	0.04%
2023/06/29	1	60.80	7	60.07	60.30	-6	5,241	-0.11%
2023/06/27	0	0.00	2	61.00	60.40	-2	5,197	-0.04%
2023/06/26	1.1	59.49	5.1	59.25	59.60	-4	5,216	-0.08%
2023/06/21	4	60.33	26	60.59	60.20	-22	5,152	-0.43%
2023/06/20	6	62.83	4	61.80	61.70	2	5,035	0.04%
2023/06/19	2	65.85	19	65.56	65.50	-17	4,856	-0.35%
2023/06/16	11	64.07	19	64.33	64.00	-8	4,636	-0.17%
2023/06/15	7.1	63.63	44	62.80	63.90	-37	4,478	-0.82%
2023/06/14	10	61.37	36	61.55	61.40	-26	4,336	-0.60%
2023/06/13	5	60.12	94	60.42	60.50	-89	4,458	-2.00%
2023/06/12	25	59.26	8	60.04	59.30	17	4,532	0.38%
2023/06/09	4	60.10	68	59.96	60.20	-64	4,588	-1.39%
2023/06/08	5	59.22	51	59.49	59.40	-46	4,606	-1.00%
2023/06/07	2	59.00	105	59.00	59.10	-103	4,715	-2.18%	大賣/鉅額交易
2023/06/06	0.4	58.80	6	58.47	58.70	-5.7	4,764	-0.12%
2023/06/05	0	0.00	2	58.60	58.80	-2	4,956	-0.04%
2023/06/02	4	58.40	25	58.60	58.50	-21	5,141	-0.41%
2023/06/01	15	57.67	1	58.10	58.10	14	5,147	0.27%
2023/05/31	20.3	57.95	1	58.00	58.20	19.3	5,204	0.37%
2023/05/30	0	0.00	30	58.40	58.30	-30	5,186	-0.58%
2023/05/29	6.2	58.28	34	58.54	58.40	-27.8	5,167	-0.54%
2023/05/26	3	57.03	74.4	57.54	57.40	-71.4	5,104	-1.40%
2023/05/25	1	54.70	16	55.03	55.40	-15	4,929	-0.30%
2023/05/24	1	54.50	1	54.60	54.80	0	4,916	0.00%
2023/05/23	1	54.60	4	54.58	54.60	-3	4,948	-0.06%
2023/05/22	4	54.18	0	0.00	54.10	4	4,965	0.08%
2023/05/19	12	54.02	1	54.30	54.50	11	5,006	0.22%
2023/05/18	1.1	54.05	0	0.00	54.30	1.1	5,054	0.02%
2023/05/17	2	53.30	0	0.00	53.60	2	5,132	0.04%
2023/05/12	0.1	53.20	0	0.00	53.10	0.1	5,249	0.00%
2023/05/11	1	53.40	1	53.30	53.30	0	5,274	0.00%
2023/05/10	1	53.70	0	0.00	53.70	1	5,350	0.02%
2023/05/05	1	53.00	1.2	53.58	53.90	-0.2	5,402	0.00%
2023/04/28	2	53.70	0	0.00	54.00	2	5,670	0.04%
2023/04/25	16.2	53.07	0	0.00	53.00	16.2	5,641	0.29%
2023/04/24	5.1	54.01	5	54.60	54.40	0.1	5,588	0.00%
2023/04/21	5	55.04	0	0.00	54.60	5	5,579	0.09%
2023/04/20	12	55.80	5	55.90	55.80	7	5,528	0.13%
2023/04/19	6.1	56.50	2	56.55	56.50	4.1	5,485	0.07%
2023/04/18	6	57.25	2	57.80	57.20	4	5,428	0.07%
2023/04/17	0	0.00	2	57.30	57.60	-2	5,417	-0.04%
2023/04/14	3	57.37	0	0.00	57.40	3	5,383	0.06%
2023/04/13	5	57.88	0	0.00	57.70	5	5,332	0.09%
2023/04/12	2	58.50	4	58.50	58.40	-2	5,311	-0.04%
2023/04/11	0	0.00	1	57.90	58.30	-1	5,258	-0.02%
2023/04/10	9.1	57.54	9	57.89	57.40	0.1	5,226	0.00%
2023/04/07	3.1	57.84	0	0.00	58.00	3.1	5,191	0.06%
2023/04/06	3	58.00	1	58.10	58.30	2	5,139	0.04%
2023/03/31	3.9	57.59	16	57.95	57.50	-12.1	5,082	-0.24%
2023/03/30	31	57.23	28	57.26	57.40	3	5,037	0.06%
2023/03/29	5.1	55.92	0	0.00	56.00	5.1	5,003	0.10%
2023/03/28	5	56.24	1	55.60	56.10	4	4,986	0.08%
2023/03/27	18	56.96	5.5	57.00	56.70	12.5	4,901	0.26%
2023/03/24	2.1	58.26	1	58.90	58.00	1.1	4,809	0.02%
2023/03/23	1	57.50	13	58.08	58.40	-12	4,764	-0.25%
2023/03/22	5.1	57.86	0	0.00	57.70	5.1	4,696	0.11%
2023/03/21	1	57.50	3	58.00	58.00	-2	4,642	-0.04%
2023/03/20	4	58.10	20	57.89	57.60	-16	4,600	-0.35%
2023/03/17	10.1	57.33	0	0.00	57.70	10.1	4,536	0.22%
2023/03/16	17.1	58.43	5	58.44	57.20	12.1	4,434	0.27%
2023/03/15	14	58.82	28	58.69	58.50	-14	4,213	-0.33%
2023/03/14	23	58.03	19	58.17	57.30	4	4,080	0.10%
2023/03/13	5	57.10	6	56.82	57.40	-1	3,957	-0.03%
2023/03/10	13	57.12	10	56.70	56.50	3	3,845	0.08%
2023/03/09	6	59.20	0	0.00	59.40	6	3,717	0.16%
2023/03/08	13	59.55	23	59.12	59.60	-10	3,611	-0.28%
2023/03/07	14	58.80	14.4	58.33	58.90	-0.4	3,442	-0.01%
2023/03/06	2	56.80	0	0.00	56.90	2	3,315	0.06%
2023/03/03	6	55.97	15	55.97	56.40	-9	3,276	-0.27%
2023/03/02	7	54.96	0	0.00	54.90	7	3,274	0.21%
2023/03/01	3	55.00	2	55.05	55.10	1	3,282	0.03%
2023/02/24	3.1	55.91	3.2	56.53	56.10	-0.1	3,275	0.00%
2023/02/23	11	55.57	9.1	56.00	56.10	1.9	3,201	0.06%
2023/02/22	1	54.10	11	54.72	54.80	-10	3,171	-0.32%
2023/02/20	3	55.00	0	0.00	54.80	3	3,236	0.09%
2023/02/17	0	0.00	2	55.00	55.00	-2	3,274	-0.06%
2023/02/16	5	54.18	8	54.25	54.30	-3	3,295	-0.09%
2023/02/15	8	54.33	6	54.37	54.30	2	3,415	0.06%
2023/02/14	3	55.33	3	55.63	55.90	0	3,387	0.00%
2023/02/13	0	0.00	1	55.70	55.90	-1	3,474	-0.03%
2023/02/10	2	55.00	2	55.55	55.30	0	3,588	0.00%
2023/02/09	1	55.80	2	56.10	56.00	-1	3,616	-0.03%
2023/02/08	10	55.91	13	56.21	56.10	-3	3,639	-0.08%
2023/02/07	2	56.20	3	55.93	56.40	-1	3,581	-0.03%
2023/02/06	2	55.35	4.1	55.34	55.50	-2.1	3,626	-0.06%
2023/02/03	2	55.20	2	55.10	55.10	0	3,748	0.00%
2023/02/02	1	55.30	2	54.90	54.70	-1	3,735	-0.03%
2023/02/01	1	53.90	6	53.62	53.90	-5	3,795	-0.13%
2023/01/30	1	52.80	6	52.30	53.00	-5	3,744	-0.13%
2023/01/17	0	0.00	5	51.12	51.10	-5	3,697	-0.14%
2023/01/16	0	0.00	42	50.91	50.90	-42	3,724	-1.13%
2023/01/13	1	50.20	0	0.00	50.10	1	3,724	0.03%
2023/01/11	1	50.50	4	50.45	50.50	-3	3,854	-0.08%
2023/01/10	1	50.70	5	50.70	50.80	-4	3,918	-0.10%
2023/01/09	1	51.00	1	50.90	50.90	0	3,945	0.00%
2023/01/06	0	0.00	1	50.10	50.10	-1	3,930	-0.03%
2023/01/05	1	49.60	2	50.05	50.00	-1	3,981	-0.03%
2023/01/04	3	49.53	1	49.90	49.50	2	4,006	0.05%
2023/01/03	0	49.90	2	49.83	49.60	-2	4,062	-0.05%
2022/12/30	0	0.00	2	49.25	49.60	-2	4,069	-0.05%
2022/12/28	1	48.55	0	0.00	48.20	1	4,116	0.02%
2022/12/27	1	49.45	0	0.00	49.30	1	4,117	0.02%
2022/12/26	3	49.57	1	49.55	49.55	2	4,157	0.05%
2022/12/23	12	49.60	1	49.85	49.85	11	4,190	0.26%
2022/12/22	9	50.51	2	50.70	50.30	7	4,214	0.17%
2022/12/21	2	49.88	1	49.90	49.90	1	4,223	0.02%
2022/12/20	3	49.17	5	49.82	48.20	-2	4,195	-0.05%
2022/12/19	2	50.20	0	0.00	50.10	2	4,203	0.05%
2022/12/15	0	0.00	1	50.40	50.60	-1	4,210	-0.02%
2022/12/14	0	0.00	9	50.32	50.60	-9	4,232	-0.21%
2022/12/09	12	50.53	3	50.43	50.30	9	4,294	0.21%
2022/12/08	0	0.00	6	50.80	50.70	-6	4,313	-0.14%
2022/12/07	6	50.30	5	50.18	50.10	1	4,324	0.02%
2022/12/06	11	50.88	3	51.33	50.60	8	4,321	0.19%
2022/12/05	1	51.30	7	51.91	52.10	-6	4,321	-0.14%
2022/12/02	6	50.50	1	50.70	51.00	5	4,380	0.11%
2022/12/01	1	50.40	1	50.60	50.30	0	4,376	0.00%
2022/11/29	1	48.95	2	49.55	49.55	-1	4,402	-0.02%
2022/11/28	0	0.00	1	49.65	49.65	-1	4,372	-0.02%
2022/11/25	1	50.10	13	50.00	50.10	-12	4,293	-0.28%
2022/11/24	1.5	49.47	0	0.00	49.25	1.5	4,259	0.04%
2022/11/23	1	49.90	2	50.50	50.10	-1	4,175	-0.02%
2022/11/22	1	49.20	23	50.10	50.10	-22	4,174	-0.53%
2022/11/18	3	50.33	0	0.00	50.10	3	4,186	0.07%
2022/11/17	1	50.00	10.1	50.11	50.30	-9.1	4,147	-0.22%
2022/11/16	1	49.60	1	49.95	50.00	0	4,132	0.00%
2022/11/15	0	0.00	50	48.96	48.90	-50	4,093	-1.22%
2022/11/14	2	48.65	5	48.66	48.70	-3	4,045	-0.07%
2022/11/11	16	47.79	5.1	48.24	48.35	10.9	3,975	0.27%
2022/11/10	3	46.60	4	46.61	46.75	-1	3,816	-0.03%
2022/11/09	2	45.85	9	46.14	46.15	-7	3,794	-0.18%
2022/11/08	2	45.85	5.1	45.80	45.30	-3.1	3,716	-0.08%
2022/11/07	0.3	44.80	1	44.85	44.85	-0.7	3,619	-0.02%
2022/11/04	2	44.28	3	44.32	44.65	-1	3,607	-0.03%
2022/11/03	1	43.65	5	43.66	44.00	-4	3,581	-0.11%
2022/11/02	1	43.95	5	44.02	43.85	-4	3,611	-0.11%
2022/11/01	4	43.15	3	42.77	43.95	1	3,661	0.03%
2022/10/31	3	42.05	0	0.00	41.85	3	3,563	0.08%
2022/10/28	2	42.36	3	42.57	41.65	-1	3,615	-0.03%
2022/10/25	4	40.74	1	39.75	39.75	3	3,551	0.08%
2022/10/24	1	40.10	2	39.95	39.70	-1	3,576	-0.03%
2022/10/21	0	0.00	1	39.05	38.70	-1	3,586	-0.03%
2022/10/20	17	38.48	5	38.49	38.85	12	3,572	0.34%
2022/10/19	5	39.44	1	39.30	39.30	4	3,566	0.11%
2022/10/18	3	40.28	2	40.68	40.15	1	3,549	0.03%
2022/10/17	2	39.90	2	40.45	40.85	0	3,529	0.00%
2022/10/14	0	0.00	3	40.50	40.70	-3	3,541	-0.08%
2022/10/13	4	39.29	8	38.86	38.50	-4	3,635	-0.11%
2022/10/12	12	40.13	0	0.00	40.15	12	3,611	0.33%
2022/10/11	10	41.84	2	41.00	41.00	8	3,652	0.22%
2022/10/07	0	0.00	0	44.30	44.25	0	3,672	0.00%
2022/10/06	1	43.85	2	44.05	44.15	-1	3,702	-0.03%
2022/10/05	0	0.00	2	44.05	43.60	-2	3,719	-0.05%
2022/10/04	4	43.50	1	43.40	43.40	3	3,743	0.08%
2022/10/03	2	42.70	4	42.45	42.50	-2	3,799	-0.05%
2022/09/30	0	0.00	1	39.50	41.80	-1	3,847	-0.03%
2022/09/29	0	0.00	3	40.65	40.90	-3	3,860	-0.08%
2022/09/28	13	41.15	0	0.00	39.40	13	3,851	0.34%
2022/09/27	4	40.89	2	41.18	41.40	2	3,850	0.05%
2022/09/26	13	41.02	4	41.35	40.65	9	3,860	0.23%
2022/09/23	11	42.95	8	43.05	42.90	3	3,865	0.08%
2022/09/16	0	0.00	1	45.00	45.00	-1	3,966	-0.03%
2022/09/14	2	46.53	1	46.45	46.80	1	4,046	0.02%
2022/09/13	1	46.75	1	46.90	46.70	0	4,061	0.00%
2022/09/12	0	0.00	13	46.71	46.65	-13	4,086	-0.32%
2022/09/08	3	45.22	2	46.00	46.00	1	4,072	0.02%
2022/09/07	1	42.70	0	0.00	42.65	1	4,050	0.02%
2022/09/05	3	44.22	7	44.11	43.50	-4	4,158	-0.10%
2022/09/02	1	45.70	1	45.35	45.60	0	4,154	0.00%
2022/08/31	1	45.70	0	0.00	45.80	1	4,218	0.02%
2022/08/29	21	44.22	0	0.00	44.80	21	4,249	0.49%
2022/08/26	5	45.63	1	45.90	45.55	4	4,283	0.09%
2022/08/25	1	46.15	1	45.55	46.10	0	4,437	0.00%
2022/08/23	20	44.35	0	0.00	44.50	20	4,650	0.43%
2022/08/19	0	0.00	2	45.85	45.70	-2	4,610	-0.04%
2022/08/17	0	0.00	1	46.10	45.85	-1	4,553	-0.02%
2022/08/16	0	0.00	2	45.60	45.60	-2	4,514	-0.04%
2022/08/15	10	45.00	1	44.90	44.95	9	4,458	0.20%
2022/08/12	0	0.00	2.2	44.20	44.10	-2.2	4,395	-0.05%
2022/08/11	4.2	43.46	0	0.00	43.50	4.2	4,350	0.10%
2022/08/10	5	42.80	1	43.10	43.00	4	4,290	0.09%
2022/08/09	1.1	43.28	2	43.50	43.50	-0.9	4,269	-0.02%
2022/08/08	7	42.68	8	42.99	43.50	-1	4,212	-0.02%
2022/08/03	0	0.00	1	40.55	40.80	-1	3,925	-0.03%
2022/08/02	1	40.30	1	40.05	40.00	0	3,873	0.00%
2022/08/01	9	41.47	0	0.00	41.20	9	3,837	0.23%
2022/07/29	0.1	40.79	8	40.96	41.15	-7.9	3,775	-0.21%
2022/07/28	0.5	39.46	1	39.70	39.90	-0.5	3,698	-0.01%
2022/07/27	5	38.45	7	38.86	39.40	-2	3,638	-0.05%
2022/07/26	13.2	38.46	0	0.00	38.30	13.2	3,615	0.36%
2022/07/25	4	39.75	0	0.00	39.65	4	3,564	0.11%
2022/07/22	4.1	40.39	0	0.00	40.15	4.1	3,526	0.12%
2022/07/21	0	0.00	1	39.75	40.45	-1	3,515	-0.03%
2022/07/20	7.1	40.15	9	39.83	39.60	-1.9	3,490	-0.05%
2022/07/19	4.1	38.53	2	38.58	38.60	2.1	3,402	0.06%
2022/07/18	3	38.22	3	38.42	38.70	0	3,375	0.00%
2022/07/15	0.2	36.25	3	37.13	37.55	-2.8	3,286	-0.08%
2022/07/14	6	35.27	3	36.08	36.25	3	3,222	0.09%
2022/07/13	2	35.90	1	35.80	35.75	1	3,171	0.03%
2022/07/12	3	35.68	0	0.00	34.85	3	3,135	0.10%
2022/07/11	1	36.55	2	37.30	36.60	-1	3,088	-0.03%
2022/07/08	1	36.50	3	36.43	37.25	-2	3,019	-0.07%
2022/07/07	0	0.00	3	34.45	34.50	-3	2,966	-0.10%
2022/07/06	3.1	34.39	0	0.00	34.05	3.1	2,969	0.10%
2022/07/05	3	35.07	0	0.00	35.10	3	2,965	0.10%
2022/07/04	10	34.55	1	35.15	34.55	9	2,940	0.31%
2022/07/01	1	35.00	0	0.00	34.55	1	2,934	0.03%
2022/06/30	2	36.15	0	0.00	35.90	2	2,892	0.07%
2022/06/28	2	37.80	0	0.00	37.95	2	2,805	0.07%
2022/06/27	0	0.00	1	39.25	39.00	-1	2,781	-0.04%
2022/06/24	0	0.00	1	39.05	38.60	-1	2,734	-0.04%
2022/06/23	1	38.50	2	39.03	38.55	-1	2,726	-0.04%
2022/06/22	3	39.63	0	0.00	39.00	3	2,673	0.11%
2022/06/21	1	41.00	5	41.15	41.00	-4	2,602	-0.15%
2022/06/20	3	41.22	0	0.00	40.35	3	2,576	0.12%
2022/06/17	3	43.08	0	0.00	43.10	3	2,524	0.12%
2022/06/16	10	46.06	2	46.95	44.70	8	2,470	0.32%
2022/06/15	1.1	50.02	15	50.17	49.75	-13.9	2,387	-0.58%
2022/06/14	0.1	49.55	1	49.85	50.60	-1	2,348	-0.04%
2022/06/13	3.1	50.59	3	50.23	50.00	0.1	2,307	0.00%
2022/06/10	0	0.00	2	51.05	51.10	-2	2,266	-0.09%
2022/06/09	1	50.50	0	0.00	50.50	1	2,219	0.05%
2022/06/08	0	0.00	0	50.40	50.10	0	2,172	0.00%
2022/06/07	1	49.70	6	49.68	50.00	-5	2,161	-0.23%
2022/06/06	4.1	49.65	7	50.11	50.20	-3	2,140	-0.14%
2022/06/02	8.1	50.09	7	50.31	50.40	1.1	2,125	0.05%
2022/06/01	8	49.59	5	49.60	49.60	3	1,963	0.15%
2022/05/31	10	47.81	2	47.75	48.25	8	1,806	0.44%
2022/05/30	1	47.40	1	47.45	47.40	0	1,732	0.00%
2022/05/20	0	0.00	0	45.00	45.50	0	1,861	0.00%
2022/05/18	0	0.00	4	45.65	45.45	-4	1,898	-0.21%
2022/05/17	4	45.45	0	0.00	45.60	4	1,908	0.21%
2022/05/13	0	0.00	2	43.60	44.40	-2	1,953	-0.10%
2022/05/12	0.1	43.80	0	0.00	43.15	0.1	1,991	0.00%
2022/05/09	0.1	45.05	10	44.85	44.70	-9.9	2,170	-0.46%
2022/04/29	1.1	44.70	0	0.00	43.50	1.1	2,291	0.05%
2022/04/27	1.2	42.46	0	0.00	42.85	1.2	2,343	0.05%
2022/04/26	2	44.15	0	0.00	44.00	2	2,325	0.09%
2022/04/25	1	45.30	0	0.00	44.80	1	2,317	0.04%
2022/04/20	0	0.00	5	47.00	47.10	-5	2,418	-0.21%
2022/04/15	4	46.23	0	0.00	46.10	4	2,537	0.16%
2022/04/13	2	46.05	0	0.00	46.55	2	2,640	0.08%
2022/04/12	5	46.00	1	46.10	46.10	4	2,646	0.15%
2022/04/11	4	47.68	0	0.00	47.60	4	2,621	0.15%
2022/04/08	1	48.30	0	0.00	48.70	1	2,644	0.04%
2022/04/07	3	48.32	0	0.00	48.20	3	2,655	0.11%
2022/04/06	3.1	48.85	0	0.00	48.85	3.1	2,656	0.11%
2022/04/01	2.1	49.60	0	0.00	49.60	2.1	2,671	0.08%
2022/03/30	0	0.00	3	50.17	50.10	-3	2,714	-0.11%
2022/03/29	2	49.65	0	0.00	49.50	2	2,733	0.07%
2022/03/28	5	49.61	5	49.90	49.65	0	2,751	0.00%
2022/03/23	8	50.58	3	50.73	50.70	5	2,768	0.18%
2022/03/22	3	49.95	0	0.00	50.20	3	2,784	0.11%
2022/03/18	1	50.50	14	50.31	50.40	-13	2,895	-0.45%
2022/03/17	0	0.00	4	49.88	50.30	-4	2,898	-0.14%
2022/03/16	3	48.40	0	0.00	48.40	3	2,882	0.10%
2022/03/15	18.1	49.25	0	0.00	48.75	18.1	2,870	0.63%
2022/03/14	4	50.15	1	50.00	50.20	3	2,924	0.10%
2022/03/10	4	50.20	2	50.40	50.50	2	3,021	0.07%
2022/03/09	1	49.05	0.5	48.60	48.80	0.5	3,080	0.02%
2022/03/08	52	49.04	0	0.00	48.30	52	3,136	1.66%
2022/03/07	0	0.00	2	50.60	50.00	-2	3,153	-0.06%
2022/03/04	1	52.10	1	52.00	51.70	0	3,246	0.00%
2022/03/02	2.1	51.00	2	50.90	51.30	0.1	3,400	0.00%
2022/02/25	2	49.90	11	50.29	50.60	-9	3,573	-0.25%
2022/02/24	6	50.00	8	49.51	49.20	-2	3,643	-0.05%
2022/02/23	4	50.35	0.1	50.70	50.50	3.9	3,777	0.10%
2022/02/22	21	50.13	4	50.25	50.00	17	3,815	0.45%
2022/02/21	1	51.00	2	51.30	51.50	-1	3,828	-0.03%
2022/02/18	1	51.21	0	0.00	51.50	1	3,877	0.03%
2022/02/16	2	51.85	0	0.00	51.70	2	4,002	0.05%
2022/02/15	28.1	51.55	0	0.00	51.20	28.1	4,080	0.69%
2022/02/14	21.1	51.70	0	0.00	51.60	21.1	4,139	0.51%
2022/02/10	17	53.83	8	53.90	53.70	9	4,226	0.21%
2022/02/09	4	53.35	3	53.67	54.40	1	4,347	0.02%
2022/02/08	4	52.13	0	0.00	52.10	4	4,403	0.09%
2022/02/07	8.1	51.71	0	0.00	51.90	8.1	4,489	0.18%
2022/01/25	3	52.57	0	0.00	52.10	3	4,793	0.06%
2022/01/24	20	51.40	20	53.10	53.00	0	4,966	0.00%
2022/01/21	0	0.00	1	53.40	53.00	-1	5,218	-0.02%
2022/01/20	1.1	53.35	27	53.47	53.30	-25.9	5,229	-0.50%
2022/01/19	1	53.10	0	0.00	53.20	1	5,266	0.02%
2022/01/18	0	0.00	3	53.17	52.70	-3	5,333	-0.06%
2022/01/17	0	0.00	63	53.27	53.20	-63	5,378	-1.17%
2022/01/14	2	52.10	2	52.40	51.90	0	5,469	0.00%
2022/01/13	24.1	51.60	3	51.70	51.70	21.1	5,598	0.38%
2022/01/12	5.1	51.96	1	52.50	52.00	4.1	5,617	0.07%
2022/01/11	43.1	52.55	0	0.00	52.20	43.1	5,670	0.76%
2022/01/10	0	52.80	5	53.00	53.30	-5	5,736	-0.09%
2022/01/07	21.1	52.81	4	53.05	52.70	17.1	5,829	0.29%
2022/01/06	11	53.41	10	54.00	54.10	1	5,840	0.02%
2022/01/05	2	53.90	0	0.00	54.60	2	5,891	0.03%
2022/01/04	1.1	54.31	0	0.00	54.30	1.1	6,025	0.02%
2021/12/30	0.1	55.60	5	55.52	55.50	-4.9	6,197	-0.08%
2021/12/29	0	0.00	1	55.70	55.70	-1	6,262	-0.02%
2021/12/28	1	55.50	0	0.00	55.20	1	6,429	0.02%
2021/12/27	0	0.00	1	55.30	55.30	-1	6,487	-0.02%
2021/12/23	12	54.88	0	0.00	54.80	12	6,681	0.18%
2021/12/22	1	55.49	0	0.00	55.50	1	6,810	0.02%
2021/12/21	2	54.00	0	0.00	54.70	2	6,856	0.03%
2021/12/20	1	54.10	7	54.16	54.10	-6	6,999	-0.09%
2021/12/17	0	54.50	0	0.00	54.70	0	7,216	0.00%
2021/12/16	0	54.80	0	0.00	55.20	0	7,242	0.00%
2021/12/15	0.1	54.60	0	0.00	54.30	0.1	7,325	0.00%
2021/12/14	5	53.76	0	0.00	53.50	5	7,377	0.07%
2021/12/13	7	55.00	0	0.00	55.10	7	7,484	0.09%
2021/12/10	3	55.90	0	0.00	55.80	3	7,661	0.04%
2021/12/08	1	55.50	0	0.00	56.30	1	7,967	0.01%
2021/12/07	24	55.96	0	0.00	55.60	24	8,109	0.30%
2021/12/06	9.3	56.91	2	57.00	57.00	7.3	8,377	0.09%
2021/12/03	6	57.52	0	0.00	57.60	6	8,616	0.07%
2021/12/02	0.3	56.70	3	56.77	56.90	-2.7	8,791	-0.03%
2021/12/01	8	56.80	4	56.70	56.70	4	9,061	0.04%
2021/11/29	2	53.65	1	53.90	54.40	1	9,701	0.01%
2021/11/26	19	53.36	28	53.33	53.00	-9	10,180	-0.09%
2021/11/25	21	55.14	20	55.17	54.90	1	10,603	0.01%
2021/11/24	20.1	55.70	0	0.00	56.00	20.1	12,244	0.16%
2021/11/23	42	56.23	4	56.05	56.00	38	13,642	0.28%
2021/11/22	48	56.19	5	57.60	57.60	43	13,796	0.31%
2021/11/19	22	56.60	6	56.88	56.60	16	13,942	0.11%
2021/11/18	19	57.52	1	57.80	57.30	18	14,141	0.13%
2021/11/17	2	57.40	4.1	57.42	57.70	-2.1	14,253	-0.01%
2021/11/16	31.2	57.18	5	57.66	57.40	26.2	14,345	0.18%
2021/11/15	3	57.87	7	57.81	58.30	-4	14,469	-0.03%
2021/11/12	86	57.71	7	58.14	57.20	79	14,623	0.54%
2021/11/11	54	58.63	9	58.60	58.60	45	14,677	0.31%
2021/11/10	5	58.64	6	59.20	59.40	-1	14,744	-0.01%
2021/11/09	41	58.56	15	58.82	58.50	26	14,990	0.17%
2021/11/08	14.1	60.27	8	59.31	58.90	6.1	15,168	0.04%
2021/11/05	12.3	61.08	55.2	60.88	61.30	-42.9	15,129	-0.28%
2021/11/04	0	0.00	10	59.50	59.50	-10	15,237	-0.07%
2021/11/03	56	57.76	33	58.28	58.20	23	15,291	0.15%
2021/11/02	20	61.07	28	59.96	59.80	-8	15,548	-0.05%
2021/11/01	40	60.31	50	60.66	61.50	-10	15,592	-0.06%
2021/10/29	8	59.89	86	59.62	59.40	-78	15,652	-0.50%
2021/10/28	0.1	57.89	0	0.00	57.70	0.1	15,872	0.00%
2021/10/27	1	57.50	1	56.90	57.50	0	16,604	0.00%
2021/10/26	1	58.50	0	0.00	56.80	1	16,845	0.01%
2021/10/25	0	0.00	50.1	57.90	58.10	-50.1	16,942	-0.30%
2021/10/22	1.1	58.32	2	58.50	57.70	-0.9	17,212	-0.01%
2021/10/21	5.3	56.89	87	58.90	56.60	-81.7	17,370	-0.47%
2021/10/20	0.1	56.96	5	58.00	58.00	-5	17,637	-0.03%
2021/10/19	2.2	57.41	4.3	57.13	57.50	-2.1	17,857	-0.01%
2021/10/18	1	57.81	1	56.60	55.40	0	18,163	0.00%
2021/10/15	2.1	55.90	2	56.40	56.70	0.1	18,840	0.00%
2021/10/14	1.1	53.90	1	53.10	54.00	0.1	19,648	0.00%
2021/10/13	0.2	53.10	7	52.20	53.50	-6.9	20,004	-0.03%
2021/10/12	26	52.35	3	52.63	52.90	23	20,096	0.11%
2021/10/08	3.4	56.08	0	0.00	55.90	3.4	20,389	0.02%
2021/10/07	1	56.20	2	56.70	56.30	-1	21,687	0.00%
2021/10/06	1	54.50	4	55.30	54.10	-3	22,623	-0.01%
2021/10/05	2.7	55.03	15	54.63	55.60	-12.3	22,723	-0.05%
2021/10/04	21	54.74	0	0.00	54.70	21	22,591	0.09%
2021/10/01	40	56.38	0	0.00	55.70	40	22,740	0.18%
2021/09/30	31	57.73	2	57.85	58.50	29	22,859	0.13%
2021/09/29	76	57.79	3	58.70	57.20	73	22,762	0.32%
2021/09/28	8	59.89	14.6	60.68	60.60	-6.6	22,649	-0.03%
2021/09/27	38.9	61.25	36	60.88	60.50	2.9	22,617	0.01%
2021/09/24	17	62.46	16	63.10	62.90	1	22,495	0.00%
2021/09/23	35	60.41	8.1	60.01	60.00	26.9	22,317	0.12%
2021/09/22	18	59.88	12	60.02	59.60	6	22,350	0.03%
2021/09/17	3.1	62.34	5	62.46	62.40	-2	22,326	-0.01%
2021/09/16	9	62.54	10	62.75	61.80	-1	22,421	0.00%
2021/09/15	2	63.85	181	64.41	64.30	-179	22,291	-0.80%	大賣/鉅額交易
2021/09/14	3	63.53	274.1	63.43	64.60	-271.1	22,151	-1.22%	大賣/鉅額交易
2021/09/13	9	64.92	4.1	64.97	64.00	4.9	21,953	0.02%
2021/09/10	13	65.42	24	65.48	65.60	-11	21,916	-0.05%
2021/09/09	44	66.19	19	65.79	66.40	25	21,738	0.12%
2021/09/08	28.2	63.95	17	64.18	63.00	11.2	21,414	0.05%
2021/09/07	31	64.80	19	64.84	65.80	12	21,179	0.06%
2021/09/06	53	67.21	20	67.75	66.40	33	20,977	0.16%
2021/09/03	29	67.56	14.1	67.36	67.30	14.9	20,743	0.07%
2021/09/02	35.1	66.84	26.1	67.71	65.80	9	20,805	0.04%
2021/09/01	84	69.99	68.6	70.31	69.00	15.4	20,307	0.08%
2021/08/31	66	69.66	72	69.90	71.80	-6	19,856	-0.03%
2021/08/30	151	69.49	112.1	69.10	70.20	38.9	19,361	0.20%	大買/大賣/
2021/08/27	57.2	68.19	156.1	66.42	69.10	-98.9	17,627	-0.56%	大賣/
2021/08/26	103	62.27	62	62.84	62.90	41	16,152	0.25%	大買/
2021/08/25	63.5	62.26	18	62.29	62.00	45.5	15,912	0.29%
2021/08/24	12	60.48	8.2	60.95	62.40	3.8	15,598	0.02%
2021/08/23	6	59.83	9	59.79	60.10	-3	15,377	-0.02%
2021/08/20	3	58.00	3	58.17	58.20	0	15,262	0.00%
2021/08/19	36	57.80	22.1	58.21	57.20	13.9	15,117	0.09%
2021/08/18	4	56.10	11	56.01	59.40	-7	14,921	-0.05%
2021/08/17	21	55.56	11	55.27	54.30	10	14,733	0.07%
2021/08/16	4	56.45	29.2	57.29	56.50	-25.2	14,598	-0.17%
2021/08/13	87	58.19	11	58.89	56.80	76	14,477	0.52%
2021/08/12	36	59.74	37	60.61	60.80	-1	14,211	-0.01%
2021/08/11	53	59.30	13.1	59.32	58.80	40	13,972	0.29%
2021/08/10	7.1	60.17	5	60.28	61.00	2.1	13,860	0.01%
2021/08/09	40	60.61	3	61.47	60.40	37	13,700	0.27%
2021/08/06	92	63.13	17.1	63.41	61.70	75	13,599	0.55%
2021/08/05	7.1	62.44	5	61.86	63.10	2.1	13,217	0.02%
2021/08/04	33.1	62.70	26.1	63.55	62.70	7	13,128	0.05%
2021/08/03	95	63.03	16.1	62.99	63.00	78.9	12,951	0.61%
2021/08/02	133	62.23	34	62.43	63.00	99	12,488	0.79%	大買/
2021/07/30	12.2	59.17	14	59.16	59.20	-1.8	11,748	-0.02%
2021/07/29	2	56.15	5	56.58	57.70	-3	11,553	-0.03%
2021/07/28	8	54.84	7	54.94	55.70	1	11,426	0.01%
2021/07/27	4	58.00	10	58.08	57.50	-6	11,225	-0.05%
2021/07/26	59	59.88	79.5	60.18	59.90	-20.5	11,074	-0.19%
2021/07/23	20	57.80	5.1	58.01	57.20	14.9	10,768	0.14%
2021/07/22	10.5	59.41	12.1	59.31	59.50	-1.6	10,663	-0.01%
2021/07/21	20	59.36	15.2	59.24	58.50	4.8	10,434	0.05%
2021/07/20	65.2	57.13	180	56.32	58.30	-114.9	9,936	-1.16%	大賣/鉅額交易
2021/07/19	11	55.22	62.2	55.08	54.40	-51.2	9,056	-0.56%
2021/07/16	7.1	52.25	57	52.46	53.30	-50	8,738	-0.57%
2021/07/15	71	52.13	46	52.50	52.40	25	8,594	0.29%
2021/07/14	44	55.62	45	55.79	55.90	-1	8,222	-0.01%
2021/07/13	36.1	51.26	131.4	50.83	52.10	-95.3	6,875	-1.39%	大賣/
2021/07/12	15	47.97	253	47.75	48.15	-238	5,872	-4.05%	大賣/鉅額交易
2021/07/09	2	47.20	79	46.80	46.90	-77	5,727	-1.34%
2021/07/08	108	47.20	202	48.20	46.85	-94	5,860	-1.60%	大買/大賣/
2021/07/07	9	46.99	53	46.65	47.00	-44	5,729	-0.77%
2021/07/06	21	45.76	4	45.70	45.75	17	5,640	0.30%
2021/07/05	13	45.48	2	45.93	45.95	11	5,715	0.19%
2021/07/02	1	45.00	2	45.05	45.20	-1	5,800	-0.02%
2021/06/30	1	44.85	0	0.00	45.20	1	5,954	0.02%
2021/06/29	6	45.03	4	44.50	44.50	2	5,939	0.03%
2021/06/28	0	0.00	2	45.40	46.00	-2	5,891	-0.03%
2021/06/25	15	45.53	16	45.71	45.80	-1	5,910	-0.02%
2021/06/24	5	44.53	5	44.50	44.30	0	5,780	0.00%
2021/06/23	0	0.00	20	44.40	44.50	-20	5,913	-0.34%
2021/06/22	11	43.71	0	0.00	43.90	11	5,920	0.19%
2021/06/21	2	43.68	17	43.80	44.15	-15	5,940	-0.25%
2021/06/18	0	0.00	4	44.23	44.50	-4	5,988	-0.07%
2021/06/16	20.1	43.79	3	43.50	43.50	17.1	6,072	0.28%
2021/06/15	2	43.95	1	43.90	43.85	1	6,117	0.02%
2021/06/11	2.1	45.12	2	44.20	44.20	0.1	6,144	0.00%
2021/06/10	138.1	45.83	119	44.57	44.50	19.1	6,097	0.31%	大買/大賣/
2021/06/09	1	43.75	5	44.15	44.20	-4	5,872	-0.07%
2021/06/08	8	43.81	8	43.85	44.10	0	5,903	0.00%
2021/06/07	3	42.87	0	0.00	43.00	3	5,914	0.05%
2021/06/04	12	42.18	36	42.15	41.95	-24	5,935	-0.40%
2021/06/03	1	42.60	1	42.50	42.60	0	6,045	0.00%
2021/06/02	2	42.20	0	0.00	42.55	2	6,102	0.03%
2021/06/01	0	0.00	2	42.80	42.80	-2	6,152	-0.03%
2021/05/31	29	42.65	0	0.00	42.50	29	6,250	0.46%
2021/05/28	1	41.80	6	41.95	42.55	-5	6,332	-0.08%
2021/05/27	1	40.30	1	40.95	40.95	0	6,428	0.00%
2021/05/26	5	40.60	0	0.00	40.60	5	6,573	0.08%
2021/05/25	0	0.00	4	40.24	40.30	-4	6,682	-0.06%
2021/05/24	5	39.21	2	39.20	39.60	3	6,805	0.04%
2021/05/21	2	39.75	13	40.00	39.65	-11	6,941	-0.16%
2021/05/20	12	39.73	1	39.25	39.40	11	7,100	0.15%
2021/05/19	16	39.12	10	39.55	39.20	6	7,278	0.08%
2021/05/18	0	0.00	2	37.50	38.80	-2	7,498	-0.03%
2021/05/17	1	36.00	3	37.25	36.15	-2	7,924	-0.03%
2021/05/14	0.1	38.75	1	38.55	38.55	-0.9	8,395	-0.01%
2021/05/12	62	38.94	4	37.80	38.40	58	9,528	0.61%
2021/05/11	55	40.84	1	40.65	40.55	54	9,544	0.57%
2021/05/10	22	42.44	5	43.15	43.00	17	9,531	0.18%
2021/05/07	11.1	42.50	3	42.00	42.55	8.1	9,559	0.08%
2021/05/06	57	41.41	1	40.85	40.90	56	9,609	0.58%
2021/05/05	14	42.48	0	0.00	42.00	14	9,654	0.15%
2021/05/04	62	42.48	4	42.73	42.95	58	9,828	0.59%
2021/05/03	81.7	45.63	3	46.69	44.70	78.7	9,932	0.79%
2021/04/29	77	47.70	7	47.76	47.20	70	9,931	0.70%
2021/04/28	51	48.03	10	47.78	48.00	41	10,555	0.39%
2021/04/27	129	47.27	12	47.40	47.25	117	10,606	1.10%	大買/鉅額交易
2021/04/26	107.1	47.38	116.1	47.78	47.90	-9	10,663	-0.08%	大買/大賣/
2021/04/23	0	0.00	4	45.18	46.00	-4	10,433	-0.04%
2021/04/22	13	45.30	4	45.15	44.70	9	10,474	0.09%
2021/04/21	3	46.27	1	46.25	46.10	2	10,437	0.02%
2021/04/20	1.1	45.57	3	46.02	46.05	-2	10,472	-0.02%
2021/04/19	5.1	45.11	1	45.45	45.35	4.1	10,944	0.04%
2021/04/16	1	45.05	2	44.93	45.05	-1	11,042	-0.01%
2021/04/15	1	44.15	4	44.35	44.50	-3	11,014	-0.03%
2021/04/14	36	43.63	34	43.80	44.05	2	11,015	0.02%
2021/04/13	4	45.76	2	45.50	45.15	2	10,919	0.02%
2021/04/12	7.1	46.78	8	46.34	46.10	-0.9	10,932	-0.01%
2021/04/09	8	46.41	204	46.30	46.70	-196	10,850	-1.81%	大賣/鉅額交易
2021/04/08	1	46.25	11	46.53	46.75	-10	10,773	-0.09%
2021/04/07	1	46.25	263	46.49	46.70	-262	10,641	-2.46%	大賣/鉅額交易
2021/04/06	6	45.65	9	45.46	45.70	-3	10,496	-0.03%
2021/04/01	10.1	44.80	1	44.80	44.90	9.1	10,468	0.09%
2021/03/31	14.1	45.07	3	45.48	45.00	11.1	10,460	0.11%
2021/03/30	24	45.23	2	45.53	45.35	22	10,427	0.21%
2021/03/29	5	45.95	1	46.25	45.85	4	10,330	0.04%
2021/03/26	3	46.27	10	46.05	45.90	-7	10,305	-0.07%
2021/03/25	10	45.05	6	45.10	45.20	4	10,148	0.04%
2021/03/24	56	44.82	0	0.00	44.60	56	10,119	0.55%
2021/03/23	15	45.44	5	45.38	45.20	10	10,091	0.10%
2021/03/22	1	45.10	26	44.88	45.10	-25	9,994	-0.25%
2021/03/19	11	43.95	3	44.08	44.05	8	9,966	0.08%
2021/03/18	14	44.41	4	44.40	44.35	10	9,987	0.10%
2021/03/17	1	43.75	4	44.19	44.00	-3	10,005	-0.03%
2021/03/16	4	43.95	1	43.95	43.80	3	10,040	0.03%
2021/03/15	13	43.99	0	0.00	43.85	13	10,186	0.13%
2021/03/12	17	44.11	6	44.69	44.25	11	10,161	0.11%
2021/03/11	52	43.93	12	43.77	44.15	40	10,189	0.39%
2021/03/10	5	42.86	5	43.30	42.80	0	10,170	0.00%
2021/03/09	38.1	42.13	21	42.20	42.45	17.1	10,149	0.17%
2021/03/08	13.1	43.34	5	43.40	43.30	8.1	10,122	0.08%
2021/03/05	40	44.08	15	44.10	43.90	25	10,168	0.25%
2021/03/04	75.1	44.09	6	43.73	43.60	69.1	10,221	0.68%
2021/03/03	75	44.66	19	44.97	44.80	56	10,155	0.55%
2021/03/02	127.1	45.60	140	46.65	45.50	-13	10,088	-0.13%	大買/大賣/
2021/02/26	53	45.76	10	46.10	45.90	43	10,030	0.43%
2021/02/25	84.1	45.38	20	45.83	45.35	64.1	10,222	0.63%
2021/02/24	67.1	45.76	18	46.31	45.60	49.1	10,283	0.48%
2021/02/23	17	46.24	12	47.30	46.15	5	10,120	0.05%
2021/02/22	7	46.13	8	46.52	46.80	-1	9,978	-0.01%
2021/02/19	35	46.24	16	46.57	46.15	19	9,808	0.19%
2021/02/18	26	48.01	12	47.85	47.50	14	9,634	0.15%
2021/02/17	40	48.51	26	48.78	49.00	14	9,409	0.15%
2021/02/05	53	47.74	38	47.48	47.55	15	8,932	0.17%
2021/02/04	36	46.95	36	46.78	47.80	0	8,421	0.00%
2021/02/03	16	45.15	529	45.09	45.70	-513	7,728	-6.64%	大賣/鉅額交易
2021/02/02	7	43.34	13	43.28	43.60	-6	7,246	-0.08%
2021/02/01	15	41.45	6	41.30	41.60	9	7,180	0.13%
2021/01/29	57	42.16	8	42.64	41.65	49	7,136	0.69%
2021/01/28	64	43.02	7	43.01	42.80	57	7,095	0.80%
2021/01/27	9	44.48	125	44.65	44.25	-116	7,018	-1.65%	大賣/鉅額交易
2021/01/26	32	43.60	4	44.01	43.80	28	6,880	0.41%
2021/01/25	4	43.71	24	43.52	43.80	-20	6,672	-0.30%
2021/01/22	3	41.93	5	41.91	42.20	-2	6,492	-0.03%
2021/01/21	329	43.52	102	45.23	41.60	227	6,384	3.56%	大買/大賣/鉅額交易
2021/01/20	75	41.44	228	41.75	42.00	-153	5,695	-2.69%	大賣/鉅額交易
2021/01/19	113	41.20	202	41.35	40.95	-89	5,494	-1.62%	大買/大賣/
2021/01/18	16	38.95	75	40.07	40.25	-59	5,361	-1.10%
2021/01/15	108	40.05	36	40.47	39.90	72	5,287	1.36%	大買/
2021/01/14	10	40.73	2	40.78	40.75	8	5,203	0.15%
2021/01/13	1	40.50	62	40.71	40.40	-61	5,162	-1.18%
2021/01/12	36	41.19	28.3	41.16	40.35	7.7	5,046	0.15%
2021/01/11	4	39.98	11	39.79	40.35	-7	4,488	-0.16%
2021/01/08	17	38.53	0	0.00	38.55	17	4,357	0.39%
2021/01/06	42	39.20	5	39.00	38.95	37	4,378	0.85%
2021/01/05	20	39.50	22	39.90	39.75	-2	4,303	-0.05%
2021/01/04	32	38.81	0	0.00	39.00	32	4,202	0.76%
2020/12/31	25	38.58	5	38.51	38.65	20	4,173	0.48%
2020/12/30	10	38.05	0	38.05	38.15	10	4,137	0.24%
2020/12/29	13	38.18	0	0.00	38.05	13	4,152	0.31%
2020/12/28	20	38.50	1	38.65	38.55	19	4,160	0.46%
2020/12/25	12	38.08	5	38.39	38.45	7	4,141	0.17%
2020/12/23	11	37.46	1	37.40	37.50	10	4,149	0.24%
2020/12/22	28	37.69	0	0.00	37.10	28	4,176	0.67%
2020/12/21	11	37.58	0	0.00	37.90	11	4,174	0.26%
2020/12/18	6	37.94	4	38.15	37.90	2	4,163	0.05%
2020/12/17	12	38.15	2	38.20	38.30	10	4,162	0.24%
2020/12/16	5	38.67	8	38.76	38.65	-3	4,164	-0.07%
2020/12/15	59	38.54	24	38.28	38.15	35	4,202	0.83%
2020/12/14	1	39.20	0	0.00	39.50	1	4,167	0.02%
2020/12/11	90	39.28	25	39.60	39.45	65	4,307	1.51%
2020/12/10	27	40.24	6	40.14	40.10	21	4,403	0.48%
2020/12/09	149	41.03	190	39.70	41.05	-41	4,306	-0.95%	大買/大賣/
2020/12/08	124.1	39.26	1	39.90	39.00	123.1	4,136	2.98%	大買/鉅額交易
2020/12/07	206	39.14	85	39.26	39.50	121	4,081	2.96%	大買/鉅額交易
2020/12/04	8	38.35	132	38.34	38.85	-124	3,990	-3.11%	大賣/鉅額交易
2020/12/03	7.1	38.20	101	38.11	37.90	-93.9	3,969	-2.37%	大賣/
2020/12/02	22	38.38	53	38.84	38.40	-31	3,929	-0.79%
2020/12/01	6	38.13	169	37.99	38.40	-163	3,859	-4.22%	大賣/鉅額交易
2020/11/30	7	37.78	30	37.82	37.35	-23	3,775	-0.61%
2020/11/27	5	37.08	24	37.30	37.15	-19	3,702	-0.51%
2020/11/26	1	37.00	3	36.97	37.00	-2	3,677	-0.05%
2020/11/25	22	36.78	98	36.71	36.80	-76	3,678	-2.07%
2020/11/24	110	37.31	24	37.38	37.40	86	3,630	2.37%	大買/
2020/11/23	4.1	36.50	63	36.21	37.10	-58.9	3,319	-1.77%
2020/11/20	0	0.00	1	34.95	35.20	-1	3,185	-0.03%
2020/11/19	3	34.78	11	34.81	34.85	-8	3,193	-0.25%
2020/11/18	0.1	35.10	3	35.30	35.10	-2.9	3,224	-0.09%
2020/11/17	1	35.70	11	35.32	35.35	-10	3,246	-0.31%
2020/11/16	1	35.25	8	35.26	35.15	-7	3,318	-0.21%
2020/11/13	3	34.77	0	0.00	34.80	3	3,385	0.09%
2020/11/12	0	0.00	3.7	35.11	34.80	-3.7	3,481	-0.11%
2020/11/11	2.1	34.77	0	0.00	34.75	2.1	3,532	0.06%
2020/11/10	33	34.59	4	34.50	34.60	29	3,568	0.81%
2020/11/09	31	34.69	5	34.45	34.80	26	3,603	0.72%
2020/11/06	40	33.83	2	33.95	33.95	38	3,620	1.05%
2020/11/05	12	33.63	41	33.75	34.00	-29	3,702	-0.78%
2020/11/04	11	32.86	10	33.20	33.35	1	3,761	0.03%
2020/11/03	0	0.00	1	33.40	33.05	-1	3,824	-0.03%
2020/11/02	21	32.80	0	0.00	32.95	21	3,984	0.53%
2020/10/30	10	33.35	0	0.00	33.35	10	4,038	0.25%
2020/10/29	6	33.87	1	34.00	34.10	5	4,100	0.12%
2020/10/28	14	34.85	0	0.00	34.30	14	4,352	0.32%
2020/10/27	15	34.57	0	0.00	34.65	15	4,642	0.32%
2020/10/26	1	34.40	3	34.72	34.25	-2	4,662	-0.04%
2020/10/23	1	34.05	0	0.00	34.15	1	4,608	0.02%
2020/10/21	1	34.00	1	33.95	33.95	0	4,887	0.00%
2020/10/16	21	33.54	0	0.00	33.30	21	5,070	0.41%
2020/10/15	51	33.91	0	0.00	33.90	51	5,070	1.01%
2020/10/14	3	34.25	2	34.20	34.40	1	5,048	0.02%
2020/10/08	0	0.00	1	33.45	33.25	-1	5,058	-0.02%
2020/10/07	0	0.00	2	33.50	33.50	-2	5,122	-0.04%
2020/10/05	0	0.00	1	33.35	33.10	-1	5,263	-0.02%
2020/09/30	2	32.63	1	32.80	32.65	1	5,318	0.02%
2020/09/29	1	32.30	0	0.00	32.40	1	5,404	0.02%
2020/09/25	33	30.85	1	31.10	30.90	32	5,483	0.58%
2020/09/24	7	32.24	7	32.06	31.80	0	5,502	0.00%
2020/09/23	31	32.80	0	0.00	32.85	31	5,527	0.56%
2020/09/22	0	0.00	7	32.97	33.25	-7	5,604	-0.12%
2020/09/21	30	33.55	0	0.00	33.40	30	5,656	0.53%
2020/09/17	70	34.50	0	0.00	34.45	70	5,611	1.25%
2020/09/16	38	34.71	6	35.05	34.70	32	5,604	0.57%
2020/09/15	11	34.50	150	33.94	34.95	-139	5,436	-2.56%	大賣/鉅額交易
2020/09/14	1	32.65	0	0.00	33.00	1	5,267	0.02%
2020/09/11	32	32.48	16	32.75	32.60	16	5,289	0.30%
2020/09/10	2	33.05	7	32.85	32.80	-5	5,304	-0.09%
2020/09/08	13	33.13	12	33.05	33.05	1	5,419	0.02%
2020/09/04	40	32.37	0	0.00	32.75	40	5,569	0.72%
2020/09/03	0	0.00	1	33.35	33.05	-1	5,579	-0.02%
2020/09/02	3	33.05	4	32.95	32.95	-1	5,588	-0.02%
2020/08/31	2	32.80	0	0.00	32.75	2	5,688	0.04%
2020/08/28	3	33.03	20	33.10	33.35	-17	5,865	-0.29%
2020/08/27	8	33.00	1	32.90	32.85	7	5,926	0.12%
2020/08/26	4	33.01	32	33.00	33.00	-28	5,919	-0.47%
2020/08/25	0	0.00	5	32.45	32.65	-5	5,890	-0.08%
2020/08/24	7	32.19	1	32.65	32.15	6	5,881	0.10%
2020/08/21	6	32.68	8	32.83	32.70	-2	5,853	-0.03%
2020/08/20	24	31.98	250	31.48	32.25	-226	5,848	-3.86%	大賣/鉅額交易
2020/08/19	6	33.86	7	33.84	33.75	-1	5,801	-0.02%
2020/08/18	12	34.59	17.3	34.00	33.95	-5.3	5,846	-0.09%
2020/08/17	15	34.72	1	34.80	35.00	14	5,772	0.24%
2020/08/14	4	34.43	0	0.00	34.80	4	5,708	0.07%
2020/08/12	4	34.66	2	34.58	34.70	2	5,644	0.04%
2020/08/11	2	34.75	5	34.85	34.80	-3	5,583	-0.05%
2020/08/10	4	35.64	0	0.00	35.30	4	5,515	0.07%
2020/08/06	59	35.95	37	35.72	35.90	22	5,404	0.41%
2020/08/05	7	36.91	5	36.71	36.70	2	5,255	0.04%
2020/08/04	0	0.00	2	36.80	36.75	-2	5,218	-0.04%
2020/08/03	9	35.95	5	36.52	36.45	4	5,143	0.08%
2020/07/31	55	34.52	10	34.58	34.95	45	4,912	0.92%
2020/07/30	69	31.97	0.6	32.30	32.30	68.4	4,610	1.48%
2020/07/29	24	30.64	14	30.89	30.90	10	4,649	0.22%
2020/07/28	67	31.04	5	30.24	30.15	62	4,768	1.30%
2020/07/27	313	32.52	14	32.48	32.25	299	4,685	6.38%	大買/鉅額交易
2020/07/24	8	32.21	118	32.28	32.25	-110	4,558	-2.41%	大賣/鉅額交易
2020/07/23	0	0.00	50	31.50	31.80	-50	4,428	-1.13%
2020/07/21	2	31.00	1	31.00	31.00	1	4,419	0.02%
2020/07/20	0	0.00	3	30.70	30.55	-3	4,428	-0.07%
2020/07/17	5	30.72	4	30.65	30.50	1	4,447	0.02%
2020/07/16	50	30.90	2	31.03	31.00	48	4,482	1.07%
2020/07/15	1	31.30	6	31.80	31.40	-5	4,523	-0.11%
2020/07/14	4	31.89	3	32.00	32.00	1	4,624	0.02%
2020/07/13	18	30.94	14	31.03	31.65	4	4,571	0.09%
2020/07/10	11	30.40	8	30.45	30.30	3	4,574	0.07%
2020/07/09	65	31.87	2	31.45	31.40	63	4,498	1.40%
2020/07/08	8	31.94	0	0.00	32.15	8	4,445	0.18%
2020/07/07	0.5	32.70	4	32.61	32.80	-3.5	4,418	-0.08%
2020/07/06	0	0.00	134	32.67	32.65	-134	4,426	-3.03%	大賣/鉅額交易
2020/07/03	9	32.28	3	32.30	32.30	6	4,460	0.13%
2020/07/02	1	32.85	58	32.49	32.75	-57	4,493	-1.27%
2020/07/01	8.2	32.29	2	32.00	32.20	6.2	4,460	0.14%
2020/06/30	10	31.42	180	31.54	31.80	-170	4,413	-3.85%	大賣/鉅額交易
2020/06/29	3	30.83	2	30.80	31.00	1	4,362	0.02%
2020/06/23	4	30.73	4	30.90	30.85	0	4,435	0.00%
2020/06/22	1	30.40	1	30.55	30.80	0	4,451	0.00%
2020/06/19	3	30.57	5	30.69	30.35	-2	4,535	-0.04%
2020/06/18	5	30.31	14	30.41	30.30	-9	4,557	-0.20%
2020/06/17	1.1	30.21	2	30.28	30.30	-0.9	4,537	-0.02%
2020/06/16	4	30.80	6	30.87	30.70	-2	4,530	-0.04%
2020/06/15	8	31.04	6	31.17	30.70	2	4,577	0.04%
2020/06/12	3.1	30.24	14	29.91	30.45	-10.9	4,497	-0.24%
2020/06/11	55	31.22	43	31.09	29.60	12	4,459	0.27%
2020/06/10	5	30.73	3	30.85	30.80	2	4,402	0.05%
2020/06/09	1	30.80	1	30.90	30.80	0	4,470	0.00%
2020/06/08	5	31.28	12	30.98	30.65	-7	4,503	-0.16%
2020/06/05	16.1	30.56	4	30.58	30.65	12.1	4,431	0.27%
2020/06/04	352	30.16	10	30.17	30.55	342	4,420	7.74%	大買/鉅額交易
2020/06/03	4	29.21	6	29.35	29.65	-2	4,252	-0.05%
2020/06/02	0	0.00	6	28.80	28.75	-6	4,183	-0.14%
2020/06/01	6	28.42	7	28.63	28.70	-1	4,240	-0.02%
2020/05/29	1	28.10	6	28.19	28.15	-5	4,247	-0.12%
2020/05/28	5	28.59	5	28.75	28.30	0	4,255	0.00%
2020/05/27	5	28.90	4	28.80	28.80	1	4,249	0.02%
2020/05/26	12	28.83	6	28.95	28.95	6	4,241	0.14%
2020/05/25	44	28.86	134	28.73	29.35	-90	4,181	-2.15%	大賣/
2020/05/22	0	0.00	2	28.10	28.05	-2	4,050	-0.05%
2020/05/21	0	0.00	2	28.03	28.10	-2	4,023	-0.05%
2020/05/20	6	28.03	7	27.96	27.85	-1	4,022	-0.02%
2020/05/19	8	27.90	2	27.90	28.10	6	4,008	0.15%
2020/05/18	3	27.55	8	27.48	27.40	-5	3,966	-0.13%
2020/05/15	3	26.98	0	0.00	27.15	3	3,946	0.08%
2020/05/14	3	28.00	1	27.85	27.15	2	3,911	0.05%
2020/05/13	0	0.00	2	27.88	28.10	-2	3,902	-0.05%
2020/05/12	0	0.00	2	27.85	27.75	-2	3,890	-0.05%
2020/05/11	2	28.20	17.3	28.22	28.15	-15.3	3,897	-0.39%
2020/05/08	100	28.40	2.3	28.13	28.05	97.8	3,872	2.52%
2020/05/07	11	28.00	106	28.10	28.10	-95	3,859	-2.46%	大賣/
2020/05/06	5	28.00	8	27.88	27.80	-3	3,840	-0.08%
2020/05/05	110	27.87	4	28.00	27.85	106	3,815	2.78%	大買/鉅額交易
2020/05/04	13	26.99	64	27.01	27.35	-51	3,726	-1.37%
2020/04/30	4	26.19	58	26.19	26.35	-54	3,590	-1.50%
2020/04/29	1	25.95	0	0.00	25.75	1	3,554	0.03%
2020/04/27	1	25.70	3	25.73	25.75	-2	3,534	-0.06%
2020/04/24	1	25.45	1	25.65	25.50	0	3,513	0.00%
2020/04/22	1	24.30	6	24.90	25.10	-5	3,449	-0.14%
2020/04/21	13	24.99	0	0.00	24.85	13	3,421	0.38%
2020/04/20	1	25.75	18	25.52	25.90	-17	3,365	-0.51%
2020/04/17	10	25.87	46	25.45	25.25	-36	3,304	-1.09%
2020/04/16	0	0.00	9	24.66	24.70	-9	3,136	-0.29%
2020/04/15	2	24.58	51	24.70	24.55	-49	3,114	-1.57%
2020/04/14	0	0.00	5	24.22	24.40	-5	3,060	-0.16%
2020/04/13	9	23.96	1	23.95	23.85	8	3,036	0.26%
2020/04/10	11	24.29	0	0.00	24.20	11	3,026	0.36%
2020/04/09	6	23.78	3	23.75	23.95	3	2,994	0.10%
2020/04/08	8	23.09	6	22.90	23.40	2	2,976	0.07%
2020/04/07	3	22.23	101	22.25	22.40	-98	2,906	-3.37%	大賣/
2020/04/06	0	0.00	1	21.35	21.40	-1	2,817	-0.04%
2020/03/31	40	20.80	0	0.00	20.85	40	2,757	1.45%
2020/03/30	2	20.40	0	0.00	20.50	2	2,727	0.07%
2020/03/27	7	21.08	1	21.50	20.80	6	2,718	0.22%
2020/03/26	3	20.85	0	0.00	20.80	3	2,676	0.11%
2020/03/25	4	21.00	71	21.00	20.90	-67	2,754	-2.43%
2020/03/24	23	20.42	0	0.00	20.25	23	2,706	0.85%
2020/03/20	6	20.13	15	20.20	20.50	-9	2,836	-0.32%
2020/03/19	75	20.39	0	0.00	18.90	75	2,825	2.65%
2020/03/18	7	21.47	5	21.10	21.00	2	2,828	0.07%
2020/03/17	6	21.07	7	21.68	21.50	-1	2,823	-0.04%
2020/03/16	3.3	22.42	3	23.80	22.35	0.3	2,763	0.01%
2020/03/13	8	23.62	0	0.00	23.80	8	2,671	0.30%
2020/03/12	2	25.10	5	25.65	25.10	-3	2,557	-0.12%
2020/03/11	10	27.16	9	27.25	26.75	1	2,497	0.04%
2020/03/10	0	0.00	10	26.10	27.25	-10	2,464	-0.41%
2020/03/09	2.3	26.61	3	27.00	26.45	-0.8	2,406	-0.03%
2020/03/06	4	27.46	0	0.00	27.40	4	2,342	0.17%
2020/03/05	12	27.95	10	27.65	27.30	2	2,300	0.09%
2020/03/02	2	26.05	2	26.25	26.10	0	2,165	0.00%
2020/02/27	2	26.40	0	0.00	26.40	2	2,173	0.09%
2020/02/25	1	27.05	2	27.60	27.55	-1	2,103	-0.05%
2020/02/21	0	0.00	1	27.10	27.70	-1	2,087	-0.05%
2020/02/19	0	0.00	2	27.45	27.35	-2	2,047	-0.10%
2020/02/14	2	27.53	0	0.00	27.55	2	2,024	0.10%
2020/02/12	0	0.00	3	27.25	27.40	-3	1,964	-0.15%
2020/02/11	3	26.85	0	0.00	26.90	3	1,937	0.15%
2020/02/03	0	0.00	3	26.15	26.10	-3	1,851	-0.16%
2020/01/30	5	27.63	0	0.00	27.20	5	1,937	0.26%
2020/01/20	3	29.55	0	0.00	29.70	3	1,912	0.16%
2020/01/14	5	29.66	0	0.00	29.70	5	1,932	0.26%
2020/01/13	0	0.00	2	29.30	29.40	-2	1,931	-0.10%
2020/01/09	10	29.46	0	0.00	29.20	10	1,932	0.52%
2020/01/03	1	30.80	4	30.50	30.40	-3	1,868	-0.16%
2020/01/02	5	31.68	11	31.42	31.45	-6	1,822	-0.33%
2019/12/30	4	30.73	0	0.00	30.65	4	1,724	0.23%
2019/12/27	2	30.77	0	0.00	30.80	2	1,720	0.11%
2019/12/26	0	0.00	1	30.80	30.75	-1	1,712	-0.06%
2019/12/25	0	0.00	7	30.68	30.55	-7	1,689	-0.41%
2019/12/24	0	0.00	4	30.51	30.40	-4	1,683	-0.24%
2019/12/23	8	31.08	3	31.00	30.75	5	1,663	0.30%
2019/12/20	3	31.30	8	30.84	30.70	-5	1,624	-0.31%
2019/12/19	3	30.55	5	30.39	30.05	-2	1,510	-0.13%
2019/12/18	2	30.35	2	30.40	30.10	0	1,458	0.00%
2019/12/17	2	29.65	20	29.79	30.20	-18	1,402	-1.28%
2019/12/16	1	29.05	0	0.00	29.05	1	1,370	0.07%
2019/12/13	5	29.20	10	28.88	28.65	-5	1,375	-0.36%
2019/12/09	1	28.30	0	0.00	28.25	1	1,247	0.08%
2019/11/29	1	27.85	1	28.15	27.60	0	1,302	0.00%
2019/11/28	1	28.05	3	28.13	27.95	-2	1,334	-0.15%
2019/11/25	3	27.70	2	27.80	27.75	1	1,334	0.07%
2019/11/22	2	27.75	0	0.00	27.75	2	1,342	0.15%
2019/11/19	0	0.00	6	28.06	28.30	-6	1,351	-0.44%
2019/11/15	0	0.00	2	27.70	27.65	-2	1,372	-0.15%
2019/11/14	2	27.50	0	0.00	27.45	2	1,409	0.14%
2019/11/11	2	27.35	0	0.00	27.35	2	1,445	0.14%
2019/11/08	3	27.85	1	27.70	27.75	2	1,446	0.14%
2019/11/05	0	0.00	1	28.65	28.55	-1	1,441	-0.07%
2019/11/04	2	28.65	5	28.60	28.80	-3	1,444	-0.21%
2019/10/29	54	28.67	3	28.75	28.65	51	1,472	3.46%
2019/10/25	0	0.00	1	28.10	27.90	-1	1,398	-0.07%
2019/10/22	5	27.76	0	0.00	27.70	5	1,493	0.33%
2019/10/18	2	27.40	0	0.00	27.40	2	1,550	0.13%
2019/10/14	2	27.60	0	0.00	27.60	2	1,603	0.12%
2019/10/07	0	0.00	14	27.95	27.95	-14	1,644	-0.85%
2019/10/02	4	27.88	0	0.00	27.85	4	1,658	0.24%
2019/09/27	12	28.03	0	0.00	27.90	12	1,657	0.72%
2019/09/26	2	28.50	2	28.40	28.30	0	1,650	0.00%
2019/09/25	0	0.00	2	28.65	28.50	-2	1,652	-0.12%
2019/09/23	0	0.00	1	28.90	28.85	-1	1,670	-0.06%
2019/09/20	1	28.70	2	28.70	28.80	-1	1,704	-0.06%
2019/09/19	1	28.70	1	28.65	28.60	0	1,695	0.00%
2019/09/18	1	28.35	1	28.25	28.25	0	1,605	0.00%
2019/09/04	0	0.00	1	27.80	27.85	-1	1,615	-0.06%
2019/09/02	1	27.45	0	0.00	27.45	1	1,606	0.06%
2019/08/29	2	26.98	0	0.00	27.10	2	1,563	0.13%
2019/08/28	1	27.10	0	0.00	27.10	1	1,547	0.06%
2019/08/26	2	26.90	0	0.00	26.90	2	1,539	0.13%
2019/08/20	4	28.03	0	0.00	27.90	4	1,544	0.26%
2019/08/16	5	29.25	5	29.15	29.05	0	1,491	0.00%
2019/08/15	1	28.70	2	28.80	28.75	-1	1,476	-0.07%
2019/08/13	0	0.00	4	28.90	28.75	-4	1,482	-0.27%
2019/08/08	0	0.00	4	28.90	28.75	-4	1,497	-0.27%
2019/08/07	0	0.00	3	29.20	28.75	-3	1,503	-0.20%
2019/08/06	2	27.90	0	0.00	28.90	2	1,519	0.13%
2019/08/05	6	28.95	0	0.00	28.70	6	1,516	0.40%
2019/08/02	2	29.25	0	0.00	29.10	2	1,510	0.13%
2019/08/01	1	30.05	0	0.00	29.85	1	1,504	0.07%
2019/07/31	51	30.20	1	30.59	30.10	50	1,498	3.33%
2019/07/30	151	31.10	0	0.00	30.35	151	1,483	10.18%	大買/鉅額交易
2019/07/29	4	31.60	2	31.45	31.30	2	1,473	0.14%
2019/07/26	0	0.00	3	31.70	31.70	-3	1,483	-0.20%
2019/07/25	1	32.00	5	31.85	31.80	-4	1,496	-0.27%
2019/07/24	2	31.65	68	31.79	31.55	-66	1,488	-4.43%
2019/07/22	2	29.95	4	30.05	30.15	-2	1,430	-0.14%
2019/07/18	50	29.50	0	0.00	29.25	50	1,501	3.33%
2019/07/16	0	0.00	3	29.95	30.00	-3	1,649	-0.18%
2019/07/15	3	29.95	0	0.00	29.75	3	1,707	0.18%
2019/07/12	0	0.00	2	30.00	29.75	-2	1,821	-0.11%
2019/07/04	0	0.00	1	29.10	29.10	-1	2,436	-0.04%
2019/07/03	1	29.30	0	0.00	29.10	1	2,615	0.04%
2019/07/01	4	29.35	0	0.00	29.40	4	2,727	0.15%
2019/06/28	0	0.00	4	28.30	28.95	-4	2,715	-0.15%
2019/06/27	2	28.55	1	28.55	28.50	1	2,708	0.04%
2019/06/24	0	0.00	1	28.40	28.10	-1	2,732	-0.04%
2019/06/19	0	0.00	1	27.60	27.70	-1	2,791	-0.04%
2019/06/18	0	0.00	4	27.10	27.15	-4	2,779	-0.14%
2019/06/13	2	27.55	0	0.00	27.35	2	2,811	0.07%
2019/06/11	2	27.75	1	27.75	27.75	1	2,822	0.04%
2019/06/04	4	27.00	0	0.00	26.90	4	2,860	0.14%
2019/05/31	1	27.05	0	0.00	27.20	1	2,915	0.03%
2019/05/29	0	0.00	1	26.30	26.50	-1	3,013	-0.03%
2019/05/28	4	25.80	0	0.00	25.80	4	3,064	0.13%
2019/05/27	1	26.35	0	0.00	26.30	1	3,115	0.03%
2019/05/24	6	26.39	0	0.00	26.45	6	3,142	0.19%
2019/05/23	2	26.45	0	0.00	26.35	2	3,157	0.06%
2019/05/20	100	27.15	0	0.00	26.95	100	3,191	3.13%
2019/05/17	17	27.16	0	0.00	27.35	17	3,188	0.53%
2019/05/16	6	28.40	4	28.00	27.85	2	3,179	0.06%
2019/05/15	2	28.25	0	0.00	28.20	2	3,185	0.06%
2019/05/13	3	28.40	0	0.00	28.30	3	3,256	0.09%
2019/05/10	1	29.15	1	28.85	29.20	0	3,293	0.00%
2019/05/09	102	29.31	0	0.00	29.35	102	3,345	3.05%	大買/鉅額交易
2019/05/08	0	0.00	1.3	30.22	30.20	-1.3	3,372	-0.04%
2019/05/07	0	0.00	6	30.75	30.75	-6	3,466	-0.17%
2019/05/03	2	31.70	0	0.00	31.70	2	3,502	0.06%
2019/04/29	6	32.10	5	31.73	31.60	1	3,527	0.03%
2019/04/25	0	0.00	12	32.60	32.45	-12	3,482	-0.34%
2019/04/24	3	32.85	0	0.00	32.00	3	3,463	0.09%
2019/04/23	3	32.57	12	32.33	32.50	-9	3,400	-0.26%
2019/04/22	13	32.47	108	32.70	32.75	-95	3,333	-2.85%	大賣/
2019/04/19	10	32.02	8	32.19	31.60	2	3,262	0.06%
2019/04/18	19	32.34	11	32.81	30.90	8	3,215	0.25%
2019/04/17	4.5	32.18	3	31.85	32.00	1.5	3,118	0.05%
2019/04/16	17	32.39	1	32.50	32.35	16	3,065	0.52%
2019/04/15	0	0.00	7	31.66	32.00	-7	3,012	-0.23%
2019/04/12	4	30.90	2	30.95	30.85	2	2,884	0.07%
2019/04/11	3.2	30.13	1	30.20	30.20	2.2	2,805	0.08%
2019/04/10	17	31.10	12	30.81	31.40	5	2,672	0.19%
2019/04/09	1.5	31.35	6	30.54	31.40	-4.5	2,513	-0.18%
2019/04/08	2	29.65	1	29.90	29.70	1	2,339	0.04%
2019/04/03	3	29.30	0	0.00	29.50	3	2,276	0.13%
2019/04/01	0	0.00	2	28.75	28.65	-2	2,206	-0.09%
2019/03/29	2	28.50	0	0.00	28.50	2	2,191	0.09%
2019/03/27	0	0.00	2	28.95	28.95	-2	2,167	-0.09%
2019/03/25	1.1	29.28	0	0.00	29.55	1.1	2,135	0.05%
2019/03/22	4	29.86	3	29.77	29.95	1	2,122	0.05%
2019/03/21	0	0.00	2	29.15	29.20	-2	2,059	-0.10%
2019/03/20	4	28.95	2	28.95	28.95	2	2,060	0.10%
2019/03/19	2	29.30	0	0.00	29.20	2	2,069	0.10%
2019/03/15	2.2	29.03	0	0.00	28.70	2.2	2,063	0.11%
2019/03/14	0.1	29.15	0	0.00	29.05	0.1	2,066	0.00%
2019/03/07	1	29.15	2	29.60	29.15	-1	2,263	-0.04%
2019/03/06	3	29.90	0	0.00	29.75	3	2,291	0.13%
2019/03/05	1	30.45	3	30.47	30.10	-2	2,285	-0.09%
2019/03/04	2	30.20	0	0.00	30.30	2	2,234	0.09%
2019/02/26	0.2	30.10	5	30.45	30.10	-4.9	2,152	-0.23%
2019/02/25	1	29.95	0	0.00	30.00	1	2,123	0.05%
2019/02/22	6	29.99	2	29.80	30.00	4	2,162	0.19%
2019/02/21	0.2	30.15	7	30.26	30.30	-6.9	2,172	-0.32%
2019/02/20	2.1	30.09	0	0.00	30.00	2.1	2,164	0.10%
2019/02/19	5	29.50	0	0.00	29.30	5	2,154	0.23%
2019/02/18	0	0.00	101	29.50	29.55	-101	2,182	-4.63%	大賣/鉅額交易
2019/02/13	4	29.04	0	0.00	29.00	4	2,299	0.17%
2019/02/11	1.1	30.00	2	30.00	30.05	-1	2,249	-0.04%
2019/01/29	0.1	29.40	0	0.00	29.50	0.1	2,198	0.00%
2019/01/28	0	0.00	3	29.35	29.65	-3	2,166	-0.14%
2019/01/25	2	28.33	4	28.63	28.90	-2	2,112	-0.09%
2019/01/24	3	28.23	0	0.00	28.10	3	2,094	0.14%
2019/01/23	2	28.40	0.1	28.30	28.10	1.9	2,127	0.09%
2019/01/22	1	28.55	101	28.30	28.30	-100	2,150	-4.65%	大賣/
2019/01/21	0	0.00	11	27.92	27.80	-11	2,136	-0.51%
2019/01/18	4	27.25	0	0.00	27.35	4	2,203	0.18%
2019/01/15	0.1	26.70	0	0.00	26.65	0.1	2,370	0.00%
2019/01/11	8	27.05	10	27.23	26.90	-2	2,483	-0.08%
2019/01/08	2	25.88	0	0.00	25.85	2	2,484	0.08%
2019/01/04	1	25.35	0	0.00	25.35	1	2,674	0.04%
2018/12/24	1	26.25	0	0.00	26.40	1	2,762	0.04%
2018/12/22	1	26.10	0	0.00	26.50	1	2,773	0.04%
2018/12/20	2	26.48	0	0.00	26.30	2	2,773	0.07%
2018/12/19	2	26.90	0	0.00	27.00	2	2,767	0.07%
2018/12/12	1	27.30	1	27.40	27.50	0	2,866	0.00%
2018/12/06	100	27.40	0	0.00	27.40	100	2,906	3.44%
2018/12/03	0	0.00	107	30.59	30.65	-107	2,805	-3.81%	大賣/鉅額交易
2018/11/30	0	0.00	3	29.78	29.50	-3	2,778	-0.11%
2018/11/29	3	29.90	1	29.80	30.05	2	2,762	0.07%
2018/11/28	1	28.95	0	0.00	29.15	1	2,741	0.04%
2018/11/27	0	0.00	1	28.40	28.70	-1	2,775	-0.04%
2018/11/26	7	28.52	0	0.00	28.25	7	2,794	0.25%
2018/11/23	3	28.72	0	0.00	28.50	3	2,814	0.11%
2018/11/22	4	29.90	12	29.60	29.20	-8	2,811	-0.28%
2018/11/21	12	30.29	2	29.65	30.30	10	2,803	0.36%
2018/11/20	0	0.00	2	29.58	29.30	-2	2,757	-0.07%
2018/11/19	0	0.00	3	30.10	30.15	-3	2,732	-0.11%
2018/11/16	0	0.00	1	29.70	29.70	-1	2,738	-0.04%
2018/11/15	2	30.10	2	29.95	29.90	0	2,759	0.00%
2018/11/14	4	29.81	33	29.98	29.80	-29	2,760	-1.05%
2018/11/13	42	29.29	7	29.29	29.40	35	2,715	1.29%
2018/11/12	3	28.90	2	28.95	28.95	1	2,678	0.04%
2018/11/08	4	28.45	3	28.10	28.05	1	2,705	0.04%
2018/11/07	0	0.00	1	27.00	27.60	-1	2,721	-0.04%
2018/11/06	2	26.60	0	0.00	26.50	2	2,798	0.07%
2018/11/05	0	0.00	1	27.70	27.85	-1	2,967	-0.03%
2018/10/29	1	24.90	2	25.05	25.15	-1	3,036	-0.03%
2018/10/25	9	25.43	0	0.00	25.20	9	3,021	0.30%
2018/10/22	0	0.00	2	28.33	28.75	-2	2,944	-0.07%
2018/10/19	2	26.55	10	27.05	27.40	-8	2,932	-0.27%
2018/10/16	13	29.13	0	0.00	28.70	13	2,894	0.45%
2018/10/15	0	0.00	2	28.78	28.90	-2	2,968	-0.07%
2018/10/12	7	28.35	5	27.90	28.85	2	2,954	0.07%
2018/10/11	1	30.00	18	30.45	30.00	-17	2,835	-0.60%
2018/10/09	0	0.00	3	33.15	33.30	-3	2,863	-0.10%
2018/10/08	1	33.70	0	0.00	33.35	1	2,915	0.03%
2018/10/05	1	34.30	1	34.40	34.40	0	2,951	0.00%
2018/10/04	2	35.65	0	0.00	35.55	2	2,931	0.07%
2018/10/03	1	36.55	0	0.00	36.60	1	2,930	0.03%
2018/10/01	1	36.25	1	36.50	37.55	0	2,996	0.00%
2018/09/28	0	0.00	6	36.60	36.50	-6	3,015	-0.20%
2018/09/26	0	0.00	3	37.95	37.45	-3	3,043	-0.10%
2018/09/21	3	38.28	3	37.55	37.55	0	3,052	0.00%
2018/09/20	2	38.05	3	37.82	37.85	-1	3,020	-0.03%
2018/09/19	2	37.95	0	0.00	37.55	2	3,032	0.07%
2018/09/17	3	36.35	0	0.00	36.40	3	3,026	0.10%
2018/09/14	5	36.80	0	36.90	36.90	5	3,019	0.16%
2018/09/10	4	37.11	0	0.00	36.30	4	3,073	0.13%
2018/09/07	1	37.30	6	37.26	37.20	-5	3,065	-0.16%
2018/09/06	1	38.95	0	0.00	38.85	1	3,075	0.03%
2018/09/05	0.1	38.85	0	0.00	38.90	0.1	3,086	0.00%
2018/09/04	1.1	39.13	0	0.00	38.80	1.1	3,099	0.03%
2018/09/03	4	38.96	4	38.55	38.20	0	3,120	0.00%
2018/08/28	1	37.20	0	0.00	37.10	1	3,120	0.03%
2018/08/27	2	36.58	0	0.00	36.80	2	3,154	0.06%
2018/08/24	1	35.65	1	35.40	35.60	0	3,170	0.00%
2018/08/22	1	35.80	5	35.90	35.70	-4	3,270	-0.12%
2018/08/20	3	37.80	0	0.00	37.40	3	3,277	0.09%
2018/08/17	5	37.50	0	0.00	37.50	5	3,314	0.15%
2018/08/14	6	39.90	0	0.00	39.75	6	3,271	0.18%
2018/08/13	111	39.89	21	39.98	39.90	90	3,238	2.78%	大買/
2018/08/10	8	40.03	8	39.79	39.70	0	3,135	0.00%
2018/08/09	3	39.00	1	38.60	38.80	2	2,966	0.07%
2018/08/07	0	0.00	16	38.13	38.50	-16	2,940	-0.54%
2018/08/06	2	37.90	4	37.84	38.15	-2	2,950	-0.07%
2018/08/03	5	37.48	2	37.45	37.45	3	2,944	0.10%
2018/08/02	2	37.45	4	36.90	36.80	-2	2,929	-0.07%
2018/07/31	2	38.10	2	37.95	38.15	0	2,886	0.00%
2018/07/30	1	37.00	2	37.03	37.60	-1	2,894	-0.03%
2018/07/26	0	0.00	37	37.25	37.20	-37	2,906	-1.27%
2018/07/25	1	37.15	6	37.17	36.85	-5	2,894	-0.17%
2018/07/24	0	0.00	2	36.85	36.60	-2	2,867	-0.07%
2018/07/23	0	0.00	1	35.95	36.35	-1	2,853	-0.04%
2018/07/20	4	37.21	3	36.65	36.55	1	2,849	0.04%
2018/07/19	0	0.00	4	36.36	36.30	-4	2,808	-0.14%
2018/07/18	2	36.60	2	36.00	35.85	0	2,823	0.00%
2018/07/17	3	36.28	0	0.00	36.20	3	2,835	0.11%
2018/07/16	0	0.00	8	35.14	35.65	-8	2,794	-0.29%
2018/07/13	0	0.00	1	34.05	34.20	-1	2,761	-0.04%
2018/07/09	0	0.00	0.1	32.55	32.55	-0.1	2,965	0.00%
2018/07/06	2	32.55	0	0.00	32.65	2	2,960	0.07%
2018/07/05	0	0.00	3	33.55	33.05	-3	2,969	-0.10%
2018/06/28	1	33.70	0	0.00	33.65	1	3,114	0.03%
2018/06/27	6	33.92	0	0.00	34.00	6	3,144	0.19%
2018/06/22	2	34.28	0	0.00	34.20	2	3,145	0.06%
2018/06/21	0	0.00	1	34.85	34.85	-1	3,123	-0.03%
2018/06/20	3	34.43	4	34.44	34.85	-1	3,130	-0.03%
2018/06/19	0	0.00	18	35.75	35.50	-18	3,137	-0.57%
2018/06/14	1	37.00	1	37.00	36.65	0	3,205	0.00%
2018/06/13	0	0.00	1	36.50	36.50	-1	3,201	-0.03%
2018/06/12	33	36.81	1	37.00	36.80	32	3,267	0.98%
2018/06/11	18	36.37	7	36.84	36.85	11	3,349	0.33%
2018/06/08	0	0.00	25	36.05	35.80	-25	3,497	-0.71%
2018/06/05	0	0.00	10	35.80	35.75	-10	4,042	-0.25%
2018/05/31	40	34.97	3	35.50	34.65	37	4,042	0.92%
2018/05/29	1	35.35	5	35.55	35.40	-4	3,983	-0.10%
2018/05/28	5	35.35	0	0.00	35.95	5	3,970	0.13%
2018/05/25	1	34.40	2	34.70	35.15	-1	3,970	-0.03%
2018/05/24	0	0.00	1	35.10	34.40	-1	3,970	-0.03%
2018/05/23	0	0.00	1	35.10	35.05	-1	4,014	-0.02%
2018/05/22	1	34.95	0	0.00	35.30	1	4,067	0.02%
2018/05/16	2	35.03	0	0.00	35.00	2	4,513	0.04%
2018/05/15	0	0.00	3	35.00	35.00	-3	4,536	-0.07%
2018/05/14	3	35.65	1	35.35	35.50	2	4,615	0.04%
2018/05/11	5	34.34	0	0.00	34.70	5	4,612	0.11%
2018/05/10	1	34.30	0	0.00	34.30	1	4,671	0.02%
2018/05/09	2	34.15	3	34.00	34.00	-1	4,718	-0.02%
2018/05/08	2	33.65	9	34.02	34.20	-7	4,781	-0.15%
2018/05/07	1	33.85	25	33.60	33.90	-24	4,826	-0.50%
2018/05/04	2	33.20	0	0.00	33.55	2	4,839	0.04%
2018/05/03	2	32.68	0	0.00	32.55	2	4,823	0.04%
2018/05/02	1	33.05	3	33.40	33.15	-2	4,881	-0.04%
2018/04/30	1	33.75	0	0.00	33.60	1	4,954	0.02%
2018/04/25	27	32.50	1	32.85	32.70	26	6,179	0.42%
2018/04/24	4	33.30	0	0.00	32.85	4	6,222	0.06%
2018/04/23	1	34.05	5	34.10	34.00	-4	6,272	-0.06%
2018/04/18	0	0.00	2	36.20	36.20	-2	6,525	-0.03%
2018/04/17	2	35.70	2	35.80	36.00	0	6,588	0.00%
2018/04/16	1	35.10	8	35.85	35.00	-7	6,590	-0.11%
2018/04/13	12	36.46	0	0.00	36.20	12	6,749	0.18%
2018/04/12	3	37.13	0	0.00	36.95	3	6,811	0.04%
2018/04/10	5	37.80	3	37.70	37.70	2	6,837	0.03%
2018/04/09	4	39.10	9.1	38.81	38.90	-5.1	6,836	-0.07%
2018/04/03	0	37.80	0	0.00	38.05	0	6,799	0.00%
2018/04/02	0	0.00	2	38.00	38.00	-2	6,852	-0.03%
2018/03/31	1	38.20	3	38.17	37.90	-2	6,893	-0.03%
2018/03/30	3	38.43	2	38.23	38.15	1	7,000	0.01%
2018/03/29	1	37.25	1	37.70	37.70	0	7,189	0.00%
2018/03/28	0	0.00	1	38.15	37.55	-1	7,406	-0.01%
2018/03/27	4	38.36	1	38.75	37.85	3	7,408	0.04%
2018/03/23	5	36.97	0	0.00	37.20	5	7,427	0.07%
2018/03/22	1	38.00	2	38.00	37.85	-1	7,406	-0.01%
2018/03/21	151	37.60	0	37.60	37.60	151	7,386	2.04%	大買/鉅額交易
2018/03/20	0	0.00	3	37.90	37.90	-3	7,407	-0.04%
2018/03/19	2	37.90	0	0.00	37.80	2	7,400	0.03%
2018/03/16	152	37.90	2	38.68	37.90	150	7,473	2.01%	大買/鉅額交易
2018/03/15	5	38.90	5	39.98	39.10	0	7,429	0.00%
2018/03/14	5	39.80	4	39.81	39.80	1	7,379	0.01%
2018/03/13	11	38.66	1	38.60	38.80	10	7,255	0.14%
2018/03/12	14	37.99	1	37.75	37.95	13	7,125	0.18%
2018/03/09	2	37.10	1	37.55	37.15	1	6,989	0.01%
2018/03/07	3	35.63	0	0.00	35.60	3	7,052	0.04%
2018/03/05	90	34.80	0	0.00	34.80	90	7,267	1.24%
2018/03/02	1	35.05	15	35.40	35.15	-14	7,456	-0.19%
2018/03/01	0	0.00	34	35.25	35.85	-34	7,611	-0.45%
2018/02/27	6	35.81	2	35.55	35.55	4	7,673	0.05%
2018/02/26	34	36.44	30	36.15	36.05	4	7,720	0.05%
2018/02/23	2	35.75	45	35.16	35.90	-43	7,768	-0.55%
2018/02/22	4	35.50	4	35.30	34.85	0	7,950	0.00%
2018/02/21	0	0.00	103	34.12	34.95	-103	8,019	-1.28%	大賣/鉅額交易
2018/02/12	10	32.11	6	31.81	32.10	4	8,202	0.05%
2018/02/09	1	30.80	1	31.20	31.05	0	8,523	0.00%
2018/02/06	7	35.68	48	34.46	34.30	-41	8,842	-0.46%
2018/02/05	3	36.15	0	0.00	37.50	3	8,928	0.03%
2018/02/02	104	37.47	3	37.25	37.25	101	9,186	1.10%	大買/鉅額交易
2018/02/01	164	37.71	0	0.00	37.70	164	9,589	1.71%	大買/鉅額交易
2018/01/31	10	36.80	10	37.05	38.35	0	9,867	0.00%
2018/01/30	0	0.00	3	37.90	37.90	-3	9,838	-0.03%
2018/01/26	4	38.65	0	0.00	38.90	4	9,919	0.04%
2018/01/25	0	0.00	3	38.58	38.45	-3	10,086	-0.03%
2018/01/24	8	39.04	24	39.17	39.45	-16	10,143	-0.16%
2018/01/23	10	38.60	13	38.94	38.60	-3	10,065	-0.03%
2018/01/22	26	39.27	5	39.33	39.45	21	9,953	0.21%
2018/01/19	91	41.29	101	41.19	40.05	-10	9,770	-0.10%	大賣/
2018/01/18	0	0.00	6	40.60	39.65	-6	8,844	-0.07%
2018/01/17	1	39.90	2	40.18	39.85	-1	8,799	-0.01%
2018/01/16	6	40.95	35	41.38	41.00	-29	8,745	-0.33%
2018/01/15	8	41.23	2	40.30	40.40	6	8,718	0.07%
2018/01/12	0	0.00	3	40.50	40.50	-3	8,620	-0.03%
2018/01/11	8	40.68	53	40.18	41.25	-45	8,492	-0.53%
2018/01/10	50	39.55	97	39.85	39.70	-47	8,375	-0.56%
2018/01/09	85	39.95	89	40.46	39.80	-4	8,309	-0.05%
2018/01/08	3	39.45	5	39.08	39.00	-2	8,051	-0.02%
2018/01/04	5	38.85	5	38.58	38.10	0	7,971	0.00%
2018/01/03	23	38.00	22	38.50	37.95	1	7,908	0.01%
2018/01/02	2	37.85	2	37.73	38.00	0	7,859	0.00%