欣銓 (3264)-日盛-中壢券商分點個股進出

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
74.9
漲跌
▲0.2
漲幅
+0.27%
成交量
2,650張
產業
上櫃半導體類股
965人加入追蹤

立即追蹤
本地時間:13:30

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

欣銓 (3264)籌碼相關－日盛-中壢券商分點個股進出

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

日盛-中壢券商分點個股進出
日盛-中壢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
2023/04/06	1	57.90	2	58.05	58.30	-1	5,139	-0.02%
2023/03/31	0	0.00	1	58.20	57.50	-1	5,082	-0.02%
2023/03/30	1	57.50	1	57.00	57.40	0	5,037	0.00%
2023/03/27	0	0.00	1	56.80	56.70	-1	4,901	-0.02%
2023/03/24	0	0.00	2	58.40	58.00	-2	4,809	-0.04%
2023/03/23	2	57.90	1	58.20	58.40	1	4,764	0.02%
2023/03/22	0.1	58.10	0	0.00	57.70	0.1	4,696	0.00%
2023/03/21	0	0.00	5	57.76	58.00	-5	4,642	-0.11%
2023/03/20	1	58.40	0	0.00	57.60	1	4,600	0.02%
2023/03/17	2	57.15	1	57.40	57.70	1	4,536	0.02%
2023/03/16	26	58.40	23	57.83	57.20	3	4,434	0.07%
2023/03/15	12	58.78	13	58.73	58.50	-1	4,213	-0.02%
2023/03/14	6	57.92	6	57.85	57.30	0	4,080	0.00%
2023/03/13	5	57.48	0	0.00	57.40	5	3,957	0.13%
2023/03/10	1	56.50	0	0.00	56.50	1	3,845	0.03%
2023/03/09	2	59.40	0	0.00	59.40	2	3,717	0.05%
2023/03/08	3	59.60	15	59.77	59.60	-12	3,611	-0.33%
2023/03/07	10	58.36	9	58.68	58.90	1	3,442	0.03%
2023/03/06	2	57.10	6	57.13	56.90	-4	3,315	-0.12%
2023/03/03	2	55.80	0	0.00	56.40	2	3,276	0.06%
2023/03/02	1	54.80	0	0.00	54.90	1	3,274	0.03%
2023/03/01	2	55.10	2	54.60	55.10	0	3,282	0.00%
2023/02/24	2	56.80	0	0.00	56.10	2	3,275	0.06%
2023/02/23	0	0.00	3	55.50	56.10	-3	3,201	-0.09%
2023/02/22	2	54.30	0	0.00	54.80	2	3,171	0.06%
2023/02/21	1	54.50	0	0.00	54.40	1	3,187	0.03%
2023/02/17	4	54.43	1	55.20	55.00	3	3,274	0.09%
2023/02/16	1	54.00	0	0.00	54.30	1	3,295	0.03%
2023/02/09	0	0.00	2	56.10	56.00	-2	3,616	-0.06%
2023/02/07	0	0.00	8	56.03	56.40	-8	3,581	-0.22%
2023/02/06	3	55.60	3	55.40	55.50	0	3,626	0.00%
2023/02/03	0	0.00	3	55.30	55.10	-3	3,748	-0.08%
2023/02/02	0	0.00	9	54.72	54.70	-9	3,735	-0.24%
2023/02/01	0	0.00	1	53.70	53.90	-1	3,795	-0.03%
2023/01/30	3	52.80	3	52.70	53.00	0	3,744	0.00%
2023/01/17	0	0.00	3	51.00	51.10	-3	3,697	-0.08%
2023/01/16	2	51.00	14	50.89	50.90	-12	3,724	-0.32%
2023/01/11	3	50.80	0	0.00	50.50	3	3,854	0.08%
2023/01/09	0	0.00	2	51.00	50.90	-2	3,945	-0.05%
2023/01/04	0	0.00	1	49.70	49.50	-1	4,006	-0.02%
2022/12/23	0	0.00	1	49.80	49.85	-1	4,190	-0.02%
2022/12/22	2	50.50	2	50.10	50.30	0	4,214	0.00%
2022/12/20	0	0.00	5	48.56	48.20	-5	4,195	-0.12%
2022/12/16	1	50.00	3	50.50	50.70	-2	4,206	-0.05%
2022/12/13	1	50.10	4.2	50.15	50.20	-3.2	4,254	-0.08%
2022/12/12	1	49.90	0	0.00	49.90	1	4,281	0.02%
2022/12/09	1	51.00	0	0.00	50.30	1	4,294	0.02%
2022/12/07	0	0.00	5	50.32	50.10	-5	4,324	-0.12%
2022/12/06	0	0.00	10.5	51.16	50.60	-10.5	4,321	-0.24%
2022/12/05	10	51.76	6	52.00	52.10	4	4,321	0.09%
2022/12/02	4	50.90	0	0.00	51.00	4	4,380	0.09%
2022/12/01	4	50.45	4	50.35	50.30	0	4,376	0.00%
2022/11/30	0	0.00	3	49.88	49.80	-3	4,355	-0.07%
2022/11/29	1	49.60	1	49.60	49.55	0	4,402	0.00%
2022/11/28	4	50.14	1	49.95	49.65	3	4,372	0.07%
2022/11/25	0	0.00	1	49.90	50.10	-1	4,293	-0.02%
2022/11/24	0	0.00	4	49.18	49.25	-4	4,259	-0.09%
2022/11/23	2	50.00	0	0.00	50.10	2	4,175	0.05%
2022/11/18	3	50.70	3	50.10	50.10	0	4,186	0.00%
2022/11/17	0	0.00	1	49.90	50.30	-1	4,147	-0.02%
2022/11/16	7	49.39	3	49.73	50.00	4	4,132	0.10%
2022/11/15	2	49.05	2	48.85	48.90	0	4,093	0.00%
2022/11/14	4	48.78	14	48.89	48.70	-10	4,045	-0.25%
2022/11/11	5	47.90	6	48.33	48.35	-1	3,975	-0.03%
2022/11/10	0	0.00	3	46.55	46.75	-3	3,816	-0.08%
2022/11/09	0	0.00	5	46.30	46.15	-5	3,794	-0.13%
2022/11/08	2	46.00	11	45.89	45.30	-9	3,716	-0.24%
2022/11/07	0	0.00	4	45.20	44.85	-4	3,619	-0.11%
2022/11/04	1	44.15	4	44.28	44.65	-3	3,607	-0.08%
2022/11/03	5	43.80	5	43.50	44.00	0	3,581	0.00%
2022/11/02	5	44.20	6	43.99	43.85	-1	3,611	-0.03%
2022/11/01	6	43.40	23	43.18	43.95	-17	3,661	-0.46%
2022/10/31	1	41.80	2	42.13	41.85	-1	3,563	-0.03%
2022/10/28	11	42.50	0	0.00	41.65	11	3,615	0.30%
2022/10/27	0	0.00	7	40.28	40.60	-7	3,500	-0.20%
2022/10/26	8	40.19	2	40.60	39.70	6	3,520	0.17%
2022/10/25	5	40.66	8	40.31	39.75	-3	3,551	-0.08%
2022/10/24	1	39.55	2	40.00	39.70	-1	3,576	-0.03%
2022/10/21	2	38.70	2	38.65	38.70	0	3,586	0.00%
2022/10/20	5	38.00	0	0.00	38.85	5	3,572	0.14%
2022/10/19	5	39.56	0	0.00	39.30	5	3,566	0.14%
2022/10/18	6	40.20	2	39.95	40.15	4	3,549	0.11%
2022/10/17	0	0.00	2	39.25	40.85	-2	3,529	-0.06%
2022/10/14	2	40.10	0	0.00	40.70	2	3,541	0.06%
2022/10/13	7	39.01	0	0.00	38.50	7	3,635	0.19%
2022/10/11	2	43.10	2	42.20	41.00	0	3,652	0.00%
2022/10/07	0	0.00	3	44.25	44.25	-3	3,672	-0.08%
2022/10/06	4	43.94	16	44.03	44.15	-12	3,702	-0.32%
2022/10/05	1	43.95	8	44.14	43.60	-7	3,719	-0.19%
2022/10/04	6	43.60	0	0.00	43.40	6	3,743	0.16%
2022/10/03	0.5	42.52	27	42.04	42.50	-26.5	3,799	-0.70%
2022/09/30	3	39.80	4	41.63	41.80	-1	3,847	-0.03%
2022/09/29	0	0.00	4	41.08	40.90	-4	3,860	-0.10%
2022/09/28	2	39.98	0	0.00	39.40	2	3,851	0.05%
2022/09/27	1	40.20	0	0.00	41.40	1	3,850	0.03%
2022/09/26	1	40.60	0	0.00	40.65	1	3,860	0.03%
2022/09/23	4	42.90	0	0.00	42.90	4	3,865	0.10%
2022/09/22	1	43.10	0	0.00	43.80	1	3,907	0.03%
2022/09/21	13	43.26	0	0.00	43.20	13	3,920	0.33%
2022/09/20	1	43.80	0	0.00	44.05	1	3,940	0.03%
2022/09/19	0	0.00	2	44.38	44.00	-2	3,970	-0.05%
2022/09/15	1	46.90	4	46.80	46.10	-3	4,002	-0.07%
2022/09/14	5	46.63	5	45.45	46.80	0	4,046	0.00%
2022/09/13	2	46.55	2	46.50	46.70	0	4,061	0.00%
2022/09/12	1	46.70	5	46.69	46.65	-4	4,086	-0.10%
2022/09/08	11	45.13	6	45.95	46.00	5	4,072	0.12%
2022/09/06	1	43.10	0	0.00	43.25	1	4,107	0.02%
2022/09/05	3	44.03	0	0.00	43.50	3	4,158	0.07%
2022/08/31	5	45.70	0	0.00	45.80	5	4,218	0.12%
2022/08/29	0	0.00	2	44.35	44.80	-2	4,249	-0.05%
2022/08/26	4	45.93	0	0.00	45.55	4	4,283	0.09%
2022/08/25	1	45.45	1	45.65	46.10	0	4,437	0.00%
2022/08/22	1	45.00	21	44.76	44.80	-20	4,663	-0.43%
2022/08/18	0	0.00	2	45.25	45.65	-2	4,581	-0.04%
2022/08/17	0	0.00	1	46.20	45.85	-1	4,553	-0.02%
2022/08/16	3	45.55	3	45.75	45.60	0	4,514	0.00%
2022/08/15	1	45.00	0	0.00	44.95	1	4,458	0.02%
2022/08/12	0	0.00	3	43.77	44.10	-3	4,395	-0.07%
2022/08/11	2	43.70	6	43.28	43.50	-4	4,350	-0.09%
2022/08/10	3	43.30	3	43.12	43.00	0	4,290	0.00%
2022/08/09	2	42.95	5	43.22	43.50	-3	4,269	-0.07%
2022/08/08	31	42.94	8	42.88	43.50	23	4,212	0.55%
2022/08/05	1	41.45	2	41.40	41.50	-1	4,074	-0.02%
2022/08/04	8	41.25	0	0.00	41.00	8	4,032	0.20%
2022/08/02	5	40.08	12	40.16	40.00	-7	3,873	-0.18%
2022/08/01	10	41.50	3	41.50	41.20	7	3,837	0.18%
2022/07/29	5	40.91	1	41.00	41.15	4	3,775	0.11%
2022/07/26	1	38.50	1	38.90	38.30	0	3,615	0.00%
2022/07/22	1	40.00	0	0.00	40.15	1	3,526	0.03%
2022/07/21	0	0.00	1	40.30	40.45	-1	3,515	-0.03%
2022/07/20	1	40.15	0	0.00	39.60	1	3,490	0.03%
2022/07/18	2	38.10	2	38.50	38.70	0	3,375	0.00%
2022/07/15	0.2	37.58	5	36.81	37.55	-4.8	3,286	-0.15%
2022/07/14	1	35.90	2	35.35	36.25	-1	3,222	-0.03%
2022/07/13	2	35.65	0	0.00	35.75	2	3,171	0.06%
2022/07/12	5	35.05	0	0.00	34.85	5	3,135	0.16%
2022/07/11	2	36.98	8	37.88	36.60	-6	3,088	-0.19%
2022/07/08	1	36.70	19	36.42	37.25	-18	3,019	-0.60%
2022/07/07	8	33.61	3	34.18	34.50	5	2,966	0.17%
2022/07/06	7	34.59	3	34.23	34.05	4	2,969	0.13%
2022/07/05	9	34.88	0	0.00	35.10	9	2,965	0.30%
2022/07/04	4	34.88	1	34.65	34.55	3	2,940	0.10%
2022/07/01	34	35.14	2	35.85	34.55	32	2,934	1.09%
2022/06/30	1	36.50	4	36.03	35.90	-3	2,892	-0.10%
2022/06/29	19	37.21	0	0.00	37.20	19	2,842	0.67%
2022/06/28	7	37.86	10	38.10	37.95	-3	2,805	-0.11%
2022/06/27	1	38.70	0	0.00	39.00	1	2,781	0.04%
2022/06/24	2	38.75	0	0.00	38.60	2	2,734	0.07%
2022/06/23	1	37.80	1	38.50	38.55	0	2,726	0.00%
2022/06/22	10	39.90	4	40.00	39.00	6	2,673	0.22%
2022/06/20	13	41.60	0	0.00	40.35	13	2,576	0.50%
2022/06/17	4	43.01	0	0.00	43.10	4	2,524	0.16%
2022/06/16	6	46.46	1.2	45.73	44.70	4.8	2,470	0.19%
2022/06/15	0.2	50.00	4	50.13	49.75	-3.8	2,387	-0.16%
2022/06/14	0	0.00	7	49.97	50.60	-7	2,348	-0.30%
2022/06/13	0	0.00	1	50.10	50.00	-1	2,307	-0.04%
2022/06/10	0	0.00	9	50.61	51.10	-9	2,266	-0.40%
2022/06/09	3	50.87	0	0.00	50.50	3	2,219	0.14%
2022/06/06	0	0.00	4	49.45	50.20	-4	2,140	-0.19%
2022/06/02	8	50.23	2	50.50	50.40	6	2,125	0.28%
2022/06/01	1	49.60	4	49.45	49.60	-3	1,963	-0.15%
2022/05/31	7	47.74	4	47.85	48.25	3	1,806	0.17%
2022/05/30	0	0.00	3	46.82	47.40	-3	1,732	-0.17%
2022/05/27	0	0.00	3	45.05	45.10	-3	1,688	-0.18%
2022/05/26	0	0.00	3	44.67	44.30	-3	1,707	-0.18%
2022/05/25	0	0.00	1	44.55	44.55	-1	1,745	-0.06%
2022/05/20	1	45.05	0	0.00	45.50	1	1,861	0.05%
2022/05/19	1	44.65	0	0.00	44.85	1	1,872	0.05%
2022/05/18	0	0.00	4	46.10	45.45	-4	1,898	-0.21%
2022/05/17	2	44.90	0	0.00	45.60	2	1,908	0.10%
2022/05/16	0	0.00	2	45.13	44.80	-2	1,936	-0.10%
2022/05/13	6	43.76	0	0.00	44.40	6	1,953	0.31%
2022/05/11	1	44.45	0	0.00	44.15	1	2,009	0.05%
2022/05/10	0	0.00	4	43.88	44.60	-4	2,093	-0.19%
2022/05/06	0	0.00	2	45.35	45.45	-2	2,180	-0.09%
2022/05/05	1	45.80	4	45.51	45.45	-3	2,198	-0.14%
2022/05/04	0	0.00	3	44.75	44.75	-3	2,204	-0.14%
2022/05/03	3	43.87	0	0.00	44.30	3	2,239	0.13%
2022/04/27	1	42.75	1	42.90	42.85	0	2,343	0.00%
2022/04/25	10	45.10	0	0.00	44.80	10	2,317	0.43%
2022/04/21	1	47.30	0	0.00	47.10	1	2,349	0.04%
2022/04/20	5	47.10	0	0.00	47.10	5	2,418	0.21%
2022/04/19	0	0.00	8	46.55	46.25	-8	2,434	-0.33%
2022/04/15	4	46.23	0	0.00	46.10	4	2,537	0.16%
2022/04/14	5	47.52	1	47.50	47.45	4	2,570	0.16%
2022/04/12	4	46.26	0	46.15	46.10	4	2,646	0.15%
2022/04/08	1	48.50	0	0.00	48.70	1	2,644	0.04%
2022/04/07	1	48.30	0	0.00	48.20	1	2,655	0.04%
2022/04/06	0	0.00	2	48.85	48.85	-2	2,656	-0.08%
2022/03/29	24	49.65	0	0.00	49.50	24	2,733	0.88%
2022/03/25	8	50.78	0	0.00	50.50	8	2,738	0.29%
2022/03/23	4	50.50	0	0.00	50.70	4	2,768	0.14%
2022/03/14	0	0.00	0.1	50.20	50.20	-0.1	2,924	0.00%
2022/03/11	0	0.00	2	50.10	49.95	-2	2,991	-0.07%
2022/03/09	3.1	48.75	0	0.00	48.80	3.1	3,080	0.10%
2022/03/08	2	48.78	1	48.60	48.30	1	3,136	0.03%
2022/03/07	5	49.91	0	0.00	50.00	5	3,153	0.16%
2022/03/04	4	51.85	0	0.00	51.70	4	3,246	0.12%
2022/03/03	2	52.00	0	0.00	52.00	2	3,297	0.06%
2022/03/01	0	0.00	2	51.40	51.30	-2	3,507	-0.06%
2022/02/25	2	50.60	0	0.00	50.60	2	3,573	0.06%
2022/02/24	4	49.65	53	49.53	49.20	-49	3,643	-1.34%
2022/02/23	0	0.00	6	50.30	50.50	-6	3,777	-0.16%
2022/02/22	5	50.18	0	0.00	50.00	5	3,815	0.13%
2022/02/21	1	51.00	8	51.40	51.50	-7	3,828	-0.18%
2022/02/18	4	51.23	0	0.00	51.50	4	3,877	0.10%
2022/02/17	11	51.72	13	51.90	51.70	-2	3,931	-0.05%
2022/02/16	0	0.00	1	51.80	51.70	-1	4,002	-0.02%
2022/02/15	0	0.00	5	51.72	51.20	-5	4,080	-0.12%
2022/02/14	4	52.13	0	0.00	51.60	4	4,139	0.10%
2022/02/11	5	53.12	0	0.00	53.00	5	4,157	0.12%
2022/02/10	1	54.10	41	53.53	53.70	-40	4,226	-0.95%
2022/02/09	12	54.03	2	54.15	54.40	10	4,347	0.23%
2022/02/08	6	52.22	0	0.00	52.10	6	4,403	0.14%
2022/02/07	32	51.65	0	0.00	51.90	32	4,489	0.71%
2022/01/26	3	52.40	0	0.00	52.20	3	4,650	0.06%
2022/01/25	1	52.70	1	52.70	52.10	0	4,793	0.00%
2022/01/24	1	51.60	0	0.00	53.00	1	4,966	0.02%
2022/01/21	2	52.55	1	53.60	53.00	1	5,218	0.02%
2022/01/20	2	53.55	4	53.73	53.30	-2	5,229	-0.04%
2022/01/19	3	52.93	0	0.00	53.20	3	5,266	0.06%
2022/01/18	2	53.15	23	53.13	52.70	-21	5,333	-0.39%
2022/01/17	11	53.12	5	52.64	53.20	6	5,378	0.11%
2022/01/14	22	52.09	3	52.10	51.90	19	5,469	0.35%
2022/01/13	2	52.15	0	0.00	51.70	2	5,598	0.04%
2022/01/12	5	52.50	0	0.00	52.00	5	5,617	0.09%
2022/01/11	5	53.04	1	52.50	52.20	4	5,670	0.07%
2022/01/10	4	53.18	0	0.00	53.30	4	5,736	0.07%
2022/01/07	2	52.85	0	0.00	52.70	2	5,829	0.03%
2022/01/06	1	53.80	0	0.00	54.10	1	5,840	0.02%
2022/01/05	2	54.20	25	54.18	54.60	-23	5,891	-0.39%
2022/01/04	1	54.40	0	0.00	54.30	1	6,025	0.02%
2022/01/03	0	0.00	0	54.80	54.70	0	6,104	0.00%
2021/12/30	0	0.00	0.3	55.60	55.50	-0.3	6,197	0.00%
2021/12/29	2	55.80	0	0.00	55.70	2	6,262	0.03%
2021/12/28	1	55.30	1	55.40	55.20	0	6,429	0.00%
2021/12/27	0	0.00	1	55.30	55.30	-1	6,487	-0.02%
2021/12/24	0	0.00	2	54.50	55.30	-2	6,582	-0.03%
2021/12/23	1	54.90	0	0.00	54.80	1	6,681	0.01%
2021/12/20	0	0.00	1	54.50	54.10	-1	6,999	-0.01%
2021/12/16	1	55.20	1	55.00	55.20	0	7,242	0.00%
2021/12/15	0	0.00	3	53.90	54.30	-3	7,325	-0.04%
2021/12/14	2	53.50	2.1	54.57	53.50	-0.1	7,377	0.00%
2021/12/13	2	55.30	2	55.80	55.10	0	7,484	0.00%
2021/12/09	1	55.70	4	56.05	55.70	-3	7,878	-0.04%
2021/12/08	1	56.30	3	56.33	56.30	-2	7,967	-0.03%
2021/12/07	4	55.78	1	57.20	55.60	3	8,109	0.04%
2021/12/06	2	57.00	2	57.25	57.00	0	8,377	0.00%
2021/12/03	1	57.60	11	57.45	57.60	-10	8,616	-0.12%
2021/12/02	4	56.70	4	57.05	56.90	0	8,791	0.00%
2021/12/01	1	56.20	2	55.90	56.70	-1	9,061	-0.01%
2021/11/30	4	55.50	0	0.00	55.50	4	9,265	0.04%
2021/11/29	2	54.50	2	54.00	54.40	0	9,701	0.00%
2021/11/26	4	53.18	3	53.00	53.00	1	10,180	0.01%
2021/11/25	9	55.08	3	55.83	54.90	6	10,603	0.06%
2021/11/24	6	55.92	2	56.35	56.00	4	12,244	0.03%
2021/11/23	5	56.22	4	57.00	56.00	1	13,642	0.01%
2021/11/22	27	55.89	5	57.02	57.60	22	13,796	0.16%
2021/11/19	2	56.75	4.1	56.85	56.60	-2.1	13,942	-0.02%
2021/11/18	5.2	57.98	0	0.00	57.30	5.2	14,141	0.04%
2021/11/17	2	57.75	3	57.53	57.70	-1	14,253	-0.01%
2021/11/16	1	57.90	0	0.00	57.40	1	14,345	0.01%
2021/11/12	0	0.00	5.2	58.15	57.20	-5.2	14,623	-0.04%
2021/11/11	3	58.30	3	58.40	58.60	0	14,677	0.00%
2021/11/09	3	58.63	1	58.40	58.50	2	14,990	0.01%
2021/11/08	5	60.10	4	58.83	58.90	1	15,168	0.01%
2021/11/05	5	61.08	2	61.10	61.30	3	15,129	0.02%
2021/11/04	2	59.45	7	59.91	59.50	-5	15,237	-0.03%
2021/11/03	4	58.40	1	58.20	58.20	3	15,291	0.02%
2021/11/02	6.4	60.25	3	60.13	59.80	3.4	15,548	0.02%
2021/11/01	13.2	60.87	5	60.82	61.50	8.2	15,592	0.05%
2021/10/29	53.1	59.77	33	59.17	59.40	20.1	15,652	0.13%
2021/10/28	0	0.00	1	58.20	57.70	-1	15,872	-0.01%
2021/10/27	1	56.30	2	57.35	57.50	-1	16,604	-0.01%
2021/10/26	3	57.53	2	57.25	56.80	1	16,845	0.01%
2021/10/25	1	58.00	7	57.83	58.10	-6	16,942	-0.04%
2021/10/22	6	58.08	20	58.45	57.70	-14	17,212	-0.08%
2021/10/21	28	57.52	7	57.29	56.60	21	17,370	0.12%
2021/10/20	3	57.63	1	58.20	58.00	2	17,637	0.01%
2021/10/19	5	56.68	4	57.20	57.50	1	17,857	0.01%
2021/10/18	10	56.83	6	55.53	55.40	4	18,163	0.02%
2021/10/15	2	56.35	27	56.04	56.70	-25	18,840	-0.13%
2021/10/14	0	0.00	1	54.00	54.00	-1	19,648	-0.01%
2021/10/13	0	0.00	16	53.41	53.50	-16	20,004	-0.08%
2021/10/12	22	54.16	9	52.84	52.90	13	20,096	0.06%
2021/10/08	6	55.90	6	55.95	55.90	0	20,389	0.00%
2021/10/07	2	55.40	13	55.72	56.30	-11	21,687	-0.05%
2021/10/06	5	54.10	2	54.65	54.10	3	22,623	0.01%
2021/10/05	5	54.72	12	54.98	55.60	-7	22,723	-0.03%
2021/10/04	4	55.83	3	54.87	54.70	1	22,591	0.00%
2021/10/01	2	57.45	5	56.86	55.70	-3	22,740	-0.01%
2021/09/30	4	57.30	3	58.43	58.50	1	22,859	0.00%
2021/09/29	20	57.89	6	58.20	57.20	14	22,762	0.06%
2021/09/28	12	59.98	11	60.25	60.60	1	22,649	0.00%
2021/09/27	19	61.44	15	61.21	60.50	4	22,617	0.02%
2021/09/24	43	63.08	19	63.21	62.90	24	22,495	0.11%
2021/09/23	1	60.50	5	60.80	60.00	-4	22,317	-0.02%
2021/09/22	6	59.68	1	60.10	59.60	5	22,350	0.02%
2021/09/17	1	62.20	0	0.00	62.40	1	22,326	0.00%
2021/09/16	14	62.74	2	62.20	61.80	12	22,421	0.05%
2021/09/15	7	63.99	3	64.37	64.30	4	22,291	0.02%
2021/09/14	13	62.77	13	63.94	64.60	0	22,151	0.00%
2021/09/13	6	64.15	0	0.00	64.00	6	21,953	0.03%
2021/09/10	10	65.91	4	65.28	65.60	6	21,916	0.03%
2021/09/09	10	65.72	10	65.45	66.40	0	21,738	0.00%
2021/09/08	9	64.27	6	64.35	63.00	3	21,414	0.01%
2021/09/07	11	65.12	14	65.14	65.80	-3	21,179	-0.01%
2021/09/06	17	67.74	16	67.56	66.40	1	20,977	0.00%
2021/09/03	10	67.71	11	67.74	67.30	-1	20,743	0.00%
2021/09/02	32	66.93	37	66.94	65.80	-5	20,805	-0.02%
2021/09/01	36	69.98	19.2	69.64	69.00	16.8	20,307	0.08%
2021/08/31	21.2	69.95	12	70.27	71.80	9.2	19,856	0.05%
2021/08/30	53	69.44	24	69.07	70.20	29	19,361	0.15%
2021/08/27	18	66.19	57.2	67.32	69.10	-39.2	17,627	-0.22%
2021/08/26	20	62.65	17	62.78	62.90	3	16,152	0.02%
2021/08/25	5	61.92	4	62.33	62.00	1	15,912	0.01%
2021/08/24	8	60.51	10	60.41	62.40	-2	15,598	-0.01%
2021/08/23	12	59.20	10	60.01	60.10	2	15,377	0.01%
2021/08/20	7	57.90	5	57.64	58.20	2	15,262	0.01%
2021/08/19	2	57.25	1	57.40	57.20	1	15,117	0.01%
2021/08/18	6	57.05	4	56.10	59.40	2	14,921	0.01%
2021/08/17	1	55.50	1	54.30	54.30	0	14,733	0.00%
2021/08/16	2	57.15	1	56.90	56.50	1	14,598	0.01%
2021/08/13	6	58.83	2	58.70	56.80	4	14,477	0.03%
2021/08/12	3	61.00	0	0.00	60.80	3	14,211	0.02%
2021/08/11	5	60.38	9	60.09	58.80	-4	13,972	-0.03%
2021/08/10	5	60.66	9	60.39	61.00	-4	13,860	-0.03%
2021/08/09	1	61.50	10	60.54	60.40	-9	13,700	-0.07%
2021/08/06	14	63.38	7	62.91	61.70	7	13,599	0.05%
2021/08/05	7	62.10	11	62.23	63.10	-4	13,217	-0.03%
2021/08/04	5.2	63.43	16	62.92	62.70	-10.8	13,128	-0.08%
2021/08/03	18	63.53	24	63.35	63.00	-6	12,951	-0.05%
2021/08/02	45	62.18	33	62.53	63.00	12	12,488	0.10%
2021/07/30	6	59.20	10	58.87	59.20	-4	11,748	-0.03%
2021/07/29	0	0.00	3	56.07	57.70	-3	11,553	-0.03%
2021/07/28	4	54.93	39	54.77	55.70	-35	11,426	-0.31%
2021/07/27	18	58.09	28	57.43	57.50	-10	11,225	-0.09%
2021/07/26	8	60.04	11	59.55	59.90	-3	11,074	-0.03%
2021/07/23	32	57.55	8	57.54	57.20	24	10,768	0.22%
2021/07/22	17	60.13	63	60.35	59.50	-46	10,663	-0.43%
2021/07/21	64	59.63	44	59.14	58.50	20	10,434	0.19%
2021/07/20	36	56.54	46	56.57	58.30	-10	9,936	-0.10%
2021/07/19	25	54.86	31	55.20	54.40	-6	9,056	-0.07%
2021/07/16	10	52.32	122	51.95	53.30	-112	8,738	-1.28%	大賣/鉅額交易
2021/07/15	25	52.54	11	52.63	52.40	14	8,594	0.16%
2021/07/14	198	55.04	34	55.81	55.90	164	8,222	1.99%	大買/鉅額交易
2021/07/13	40	51.71	42	51.35	52.10	-2	6,875	-0.03%
2021/07/12	11	47.89	3	47.90	48.15	8	5,872	0.14%
2021/07/09	4	46.91	14	46.82	46.90	-10	5,727	-0.17%
2021/07/08	11	47.05	1	47.55	46.85	10	5,860	0.17%
2021/07/07	4	46.90	7	46.97	47.00	-3	5,729	-0.05%
2021/07/06	0	0.00	3	45.73	45.75	-3	5,640	-0.05%
2021/07/05	3	45.93	0	0.00	45.95	3	5,715	0.05%
2021/07/02	0	0.00	5	44.94	45.20	-5	5,800	-0.09%
2021/06/29	2	45.18	0	0.00	44.50	2	5,939	0.03%
2021/06/28	7	45.71	7	45.99	46.00	0	5,891	0.00%
2021/06/25	2	45.78	9	45.95	45.80	-7	5,910	-0.12%
2021/06/24	7	44.59	1	44.65	44.30	6	5,780	0.10%
2021/06/21	1	43.70	1	44.15	44.15	0	5,940	0.00%
2021/06/18	0	0.00	1	44.40	44.50	-1	5,988	-0.02%
2021/06/16	1	44.15	0	0.00	43.50	1	6,072	0.02%
2021/06/15	0.1	43.90	1	44.00	43.85	-0.9	6,117	-0.01%
2021/06/11	7.1	44.52	9	44.41	44.20	-1.9	6,144	-0.03%
2021/06/10	20.2	45.57	18	44.74	44.50	2.2	6,097	0.04%
2021/06/09	2	44.00	1	43.95	44.20	1	5,872	0.02%
2021/06/08	0	0.00	3	43.83	44.10	-3	5,903	-0.05%
2021/06/07	0	0.00	3	42.65	43.00	-3	5,914	-0.05%
2021/06/04	5	42.00	0	0.00	41.95	5	5,935	0.08%
2021/06/03	0	0.00	4	42.60	42.60	-4	6,045	-0.07%
2021/06/02	0	0.00	8	42.59	42.55	-8	6,102	-0.13%
2021/06/01	1	42.80	6.1	43.05	42.80	-5.1	6,152	-0.08%
2021/05/31	3	42.55	0	0.00	42.50	3	6,250	0.05%
2021/05/28	3	42.40	7	41.86	42.55	-4	6,332	-0.06%
2021/05/27	0	0.00	1	40.65	40.95	-1	6,428	-0.02%
2021/05/26	16	40.79	2	40.78	40.60	14	6,573	0.21%
2021/05/25	1.1	40.31	2.1	40.43	40.30	-1	6,682	-0.02%
2021/05/24	1.1	39.61	0	0.00	39.60	1.1	6,805	0.02%
2021/05/21	6	39.90	0	0.00	39.65	6	6,941	0.09%
2021/05/20	2	39.65	2	39.50	39.40	0	7,100	0.00%
2021/05/19	1	39.20	0	0.00	39.20	1	7,278	0.01%
2021/05/18	3	38.33	6	38.53	38.80	-3	7,498	-0.04%
2021/05/17	3.1	35.94	8	35.69	36.15	-4.9	7,924	-0.06%
2021/05/14	3	38.92	3	39.20	38.55	0	8,395	0.00%
2021/05/13	11	38.18	4	38.30	38.35	7	9,064	0.08%
2021/05/12	18	38.14	12	38.48	38.40	6	9,528	0.06%
2021/05/11	9	41.26	0.1	40.52	40.55	8.9	9,544	0.09%
2021/05/10	1.1	42.64	1	43.05	43.00	0.1	9,531	0.00%
2021/05/07	4.3	42.03	5	42.55	42.55	-0.7	9,559	-0.01%
2021/05/06	0	0.00	1	40.70	40.90	-1	9,609	-0.01%
2021/05/05	6	42.63	5	42.25	42.00	1	9,654	0.01%
2021/05/04	3	42.55	1	44.25	42.95	2	9,828	0.02%
2021/05/03	1	45.40	4	45.70	44.70	-3	9,932	-0.03%
2021/04/29	6	47.85	10	47.86	47.20	-4	9,931	-0.04%
2021/04/28	0	0.00	4.2	47.99	48.00	-4.2	10,555	-0.04%
2021/04/27	14	47.28	7	47.20	47.25	7	10,606	0.07%
2021/04/26	24	47.55	17	47.53	47.90	7	10,663	0.07%
2021/04/23	1	45.15	0	0.00	46.00	1	10,433	0.01%
2021/04/22	0	0.00	6	45.04	44.70	-6	10,474	-0.06%
2021/04/21	1	45.75	1	46.50	46.10	0	10,437	0.00%
2021/04/20	2.2	46.08	1	46.00	46.05	1.2	10,472	0.01%
2021/04/19	1.5	45.30	10.2	45.22	45.35	-8.7	10,944	-0.08%
2021/04/16	0.1	45.15	15	45.21	45.05	-14.9	11,042	-0.13%
2021/04/14	2	43.78	5	43.00	44.05	-3	11,015	-0.03%
2021/04/13	0	0.00	4	45.58	45.15	-4	10,919	-0.04%
2021/04/12	0.2	46.50	6	46.78	46.10	-5.8	10,932	-0.05%
2021/04/09	8	46.63	8	46.34	46.70	0	10,850	0.00%
2021/04/08	4	46.66	6	46.81	46.75	-2	10,773	-0.02%
2021/04/07	1	46.05	11	46.35	46.70	-10	10,641	-0.09%
2021/04/06	5	45.70	2	45.50	45.70	3	10,496	0.03%
2021/04/01	3	45.08	1	44.90	44.90	2	10,468	0.02%
2021/03/31	0	0.00	1	45.05	45.00	-1	10,460	-0.01%
2021/03/30	0	0.00	2	45.55	45.35	-2	10,427	-0.02%
2021/03/29	2	45.90	1	45.80	45.85	1	10,330	0.01%
2021/03/26	10	46.14	15	45.98	45.90	-5	10,305	-0.05%
2021/03/25	0.6	45.02	2.5	44.87	45.20	-1.9	10,148	-0.02%
2021/03/24	5	44.66	6	44.61	44.60	-1	10,119	-0.01%
2021/03/23	4	45.36	9	45.78	45.20	-5	10,091	-0.05%
2021/03/22	4	44.78	5	44.79	45.10	-1	9,994	-0.01%
2021/03/19	1	44.00	1	44.20	44.05	0	9,966	0.00%
2021/03/18	6	44.29	6	44.50	44.35	0	9,987	0.00%
2021/03/17	1	44.10	1	43.90	44.00	0	10,005	0.00%
2021/03/16	3	44.03	0	0.00	43.80	3	10,040	0.03%
2021/03/15	9	44.02	10	44.00	43.85	-1	10,186	-0.01%
2021/03/11	0	0.00	13	44.15	44.15	-13	10,189	-0.13%
2021/03/10	6	42.77	5	43.10	42.80	1	10,170	0.01%
2021/03/09	20	42.52	2	42.35	42.45	18	10,149	0.18%
2021/03/05	4	43.25	4	44.14	43.90	0	10,168	0.00%
2021/03/04	17	44.14	2	43.60	43.60	15	10,221	0.15%
2021/03/03	9	44.81	0	0.00	44.80	9	10,155	0.09%
2021/03/02	1	46.00	9.1	46.35	45.50	-8.1	10,088	-0.08%
2021/02/26	2	45.88	2	45.85	45.90	0	10,030	0.00%
2021/02/25	6	45.38	5	46.06	45.35	1	10,222	0.01%
2021/02/24	10	45.94	4	45.95	45.60	6	10,283	0.06%
2021/02/23	13	46.72	15	46.44	46.15	-2	10,120	-0.02%
2021/02/19	7	46.29	0	0.00	46.15	7	9,808	0.07%
2021/02/18	12	47.85	1	47.45	47.50	11	9,634	0.11%
2021/02/17	9.1	48.47	10	48.69	49.00	-0.9	9,409	-0.01%
2021/02/05	21	47.74	19	47.81	47.55	2	8,932	0.02%
2021/02/04	38	46.21	38	47.31	47.80	0	8,421	0.00%
2021/02/03	18	45.27	67.5	45.20	45.70	-49.5	7,728	-0.64%
2021/02/02	1.5	42.90	3	43.02	43.60	-1.5	7,246	-0.02%
2021/02/01	1	41.20	3	41.48	41.60	-2	7,180	-0.03%
2021/01/29	0	0.00	10	42.30	41.65	-10	7,136	-0.14%
2021/01/28	9	43.08	17.2	43.49	42.80	-8.2	7,095	-0.12%
2021/01/27	11.3	44.55	4	44.31	44.25	7.3	7,018	0.10%
2021/01/26	6	44.00	33.1	43.90	43.80	-27.1	6,880	-0.39%
2021/01/25	35	43.63	9	42.91	43.80	26	6,672	0.39%
2021/01/22	3	42.20	0	0.00	42.20	3	6,492	0.05%
2021/01/21	15.2	43.82	31.4	43.63	41.60	-16.2	6,384	-0.25%
2021/01/20	5.2	41.43	17	41.72	42.00	-11.8	5,695	-0.21%
2021/01/19	32.5	41.51	7	41.32	40.95	25.5	5,494	0.46%
2021/01/18	4	39.31	3	39.47	40.25	1	5,361	0.02%
2021/01/15	0	40.55	0.5	40.40	39.90	-0.5	5,287	-0.01%
2021/01/14	4.3	40.75	3	40.67	40.75	1.3	5,203	0.02%
2021/01/13	5	40.52	5	40.61	40.40	0	5,162	0.00%
2021/01/12	20	41.59	14.1	41.45	40.35	5.9	5,046	0.12%
2021/01/11	4.3	40.17	5	39.50	40.35	-0.7	4,488	-0.02%
2021/01/08	2	38.50	0	0.00	38.55	2	4,357	0.05%
2021/01/07	1	38.75	4	38.71	38.90	-3	4,347	-0.07%
2021/01/06	2	39.60	3	39.45	38.95	-1	4,378	-0.02%
2021/01/05	1.2	40.04	5	39.76	39.75	-3.8	4,303	-0.09%
2021/01/04	0.1	38.80	1	39.00	39.00	-0.9	4,202	-0.02%
2020/12/31	3	38.75	0	0.00	38.65	3	4,173	0.07%
2020/12/30	0	0.00	2	38.08	38.15	-2	4,137	-0.05%
2020/12/28	3	38.48	2	38.65	38.55	1	4,160	0.02%
2020/12/23	1	37.25	0	0.00	37.50	1	4,149	0.02%
2020/12/22	1	37.50	0	0.00	37.10	1	4,176	0.02%
2020/12/21	3.2	37.28	1	38.00	37.90	2.2	4,174	0.05%
2020/12/18	2.3	37.79	12	38.13	37.90	-9.7	4,163	-0.23%
2020/12/17	2	38.33	1	38.30	38.30	1	4,162	0.02%
2020/12/16	1	38.75	0	0.00	38.65	1	4,164	0.02%
2020/12/14	2.1	39.49	0	0.00	39.50	2.1	4,167	0.05%
2020/12/11	1	39.05	1	40.05	39.45	0	4,307	0.00%
2020/12/10	8	40.03	1	40.50	40.10	7	4,403	0.16%
2020/12/09	21.1	40.82	516.1	39.50	41.05	-495	4,306	-11.49%	大賣/鉅額交易
2020/12/08	23	39.01	620	39.16	39.00	-597	4,136	-14.43%	大賣/鉅額交易
2020/12/07	17	39.30	20	39.37	39.50	-3	4,081	-0.07%
2020/12/04	281.1	38.35	8	38.53	38.85	273.1	3,990	6.84%	大買/鉅額交易
2020/12/03	12.2	38.13	22	38.35	37.90	-9.8	3,969	-0.25%
2020/12/02	820.1	38.73	37.5	38.50	38.40	782.5	3,929	19.91%	大買/鉅額交易
2020/12/01	11.1	37.51	16	38.12	38.40	-4.9	3,859	-0.13%
2020/11/30	2.4	37.51	29.8	37.96	37.35	-27.4	3,775	-0.73%
2020/11/27	0	0.00	10	37.10	37.15	-10	3,702	-0.27%
2020/11/26	1.3	36.97	1	37.10	37.00	0.3	3,677	0.01%
2020/11/25	44	36.73	6.1	36.70	36.80	37.9	3,678	1.03%
2020/11/24	42.8	37.98	106	37.51	37.40	-63.2	3,630	-1.74%	大賣/
2020/11/23	10.7	36.59	26	36.56	37.10	-15.3	3,319	-0.46%
2020/11/20	2.3	34.93	0	0.00	35.20	2.3	3,185	0.07%
2020/11/19	0	0.00	3.5	34.87	34.85	-3.5	3,193	-0.11%
2020/11/17	7	35.66	1	35.40	35.35	6	3,246	0.18%
2020/11/16	30	35.37	2	35.05	35.15	28	3,318	0.84%
2020/11/13	2	34.80	2	34.68	34.80	0	3,385	0.00%
2020/11/12	0	0.00	4	34.93	34.80	-4	3,481	-0.11%
2020/11/09	2	34.65	1	34.50	34.80	1	3,603	0.03%
2020/11/06	2	34.00	0	0.00	33.95	2	3,620	0.06%
2020/11/05	3	34.07	0	0.00	34.00	3	3,702	0.08%
2020/11/04	2	32.90	0	0.00	33.35	2	3,761	0.05%
2020/11/03	1	33.10	1	33.10	33.05	0	3,824	0.00%
2020/10/29	2	33.88	0	0.00	34.10	2	4,100	0.05%
2020/10/28	0	0.00	3	34.47	34.30	-3	4,352	-0.07%
2020/10/27	0	0.00	21	34.34	34.65	-21	4,642	-0.45%
2020/10/26	0	0.00	2	34.40	34.25	-2	4,662	-0.04%
2020/10/23	2	34.15	10	34.10	34.15	-8	4,608	-0.17%
2020/10/22	2	33.90	0	0.00	33.70	2	4,735	0.04%
2020/10/21	0	0.00	10	34.00	33.95	-10	4,887	-0.20%
2020/10/19	0	0.00	1	33.50	33.45	-1	5,054	-0.02%
2020/10/16	0	0.00	3	33.60	33.30	-3	5,070	-0.06%
2020/10/15	1	33.95	0	0.00	33.90	1	5,070	0.02%
2020/10/14	3	33.80	1	34.25	34.40	2	5,048	0.04%
2020/10/13	0	0.00	4	33.40	33.55	-4	5,005	-0.08%
2020/10/12	2	33.65	2	33.35	33.30	0	5,010	0.00%
2020/10/08	0	0.00	1	33.65	33.25	-1	5,058	-0.02%
2020/10/06	1	33.50	5	33.50	33.30	-4	5,170	-0.08%
2020/10/05	1	33.10	0	0.00	33.10	1	5,263	0.02%
2020/09/25	3	31.05	0	0.00	30.90	3	5,483	0.05%
2020/09/24	2	32.10	0	0.00	31.80	2	5,502	0.04%
2020/09/23	1	32.85	1	33.25	32.85	0	5,527	0.00%
2020/09/22	2	32.50	0	0.00	33.25	2	5,604	0.04%
2020/09/21	2	33.40	1	33.60	33.40	1	5,656	0.02%
2020/09/18	3	34.03	3	34.32	34.10	0	5,642	0.00%
2020/09/17	3	34.67	0	0.00	34.45	3	5,611	0.05%
2020/09/16	10	34.92	14	34.59	34.70	-4	5,604	-0.07%
2020/09/15	7	34.89	17	34.75	34.95	-10	5,436	-0.18%
2020/09/10	1	33.00	0	0.00	32.80	1	5,304	0.02%
2020/09/08	10	33.05	1	33.10	33.05	9	5,419	0.17%
2020/09/04	4	32.48	3	32.37	32.75	1	5,569	0.02%
2020/09/03	5	33.40	0	0.00	33.05	5	5,579	0.09%
2020/09/02	0	0.00	1	33.20	32.95	-1	5,588	-0.02%
2020/09/01	2	32.35	4	32.35	32.35	-2	5,650	-0.04%
2020/08/31	11	32.81	0	0.00	32.75	11	5,688	0.19%
2020/08/27	3	33.05	0	0.00	32.85	3	5,926	0.05%
2020/08/26	9	32.99	0	0.00	33.00	9	5,919	0.15%
2020/08/25	4	32.49	0	0.00	32.65	4	5,890	0.07%
2020/08/24	3	32.35	1	32.15	32.15	2	5,881	0.03%
2020/08/21	0	0.00	2	32.65	32.70	-2	5,853	-0.03%
2020/08/20	3	31.77	3	32.60	32.25	0	5,848	0.00%
2020/08/19	1	34.25	1	34.00	33.75	0	5,801	0.00%
2020/08/18	3	33.95	0	0.00	33.95	3	5,846	0.05%
2020/08/17	6	34.75	0	0.00	35.00	6	5,772	0.10%
2020/08/14	13	34.34	10	34.65	34.80	3	5,708	0.05%
2020/08/13	10	35.20	0	0.00	34.30	10	5,671	0.18%
2020/08/12	5	34.35	0	0.00	34.70	5	5,644	0.09%
2020/08/11	4	34.64	2	34.30	34.80	2	5,583	0.04%
2020/08/10	11	35.59	4	36.60	35.30	7	5,515	0.13%
2020/08/07	45	36.30	0	0.00	35.45	45	5,450	0.83%
2020/08/06	5	35.78	47	35.49	35.90	-42	5,404	-0.78%
2020/08/05	3	36.82	6	36.93	36.70	-3	5,255	-0.06%
2020/08/04	11	36.64	5	36.75	36.75	6	5,218	0.11%
2020/08/03	12	36.31	45	36.20	36.45	-33	5,143	-0.64%
2020/07/31	9	34.52	11	34.58	34.95	-2	4,912	-0.04%
2020/07/30	0	0.00	1	31.25	32.30	-1	4,610	-0.02%
2020/07/29	1	30.45	1	30.90	30.90	0	4,649	0.00%
2020/07/28	0	0.00	2	32.40	30.15	-2	4,768	-0.04%
2020/07/27	39	32.98	7	32.47	32.25	32	4,685	0.68%
2020/07/24	19	32.20	48	32.20	32.25	-29	4,558	-0.64%
2020/07/23	3	31.80	11	31.78	31.80	-8	4,428	-0.18%
2020/07/22	1	31.20	0	0.00	31.15	1	4,416	0.02%
2020/07/21	5	31.00	0	0.00	31.00	5	4,419	0.11%
2020/07/17	1	30.60	0	0.00	30.50	1	4,447	0.02%
2020/07/16	0	0.00	1	31.00	31.00	-1	4,482	-0.02%
2020/07/15	1	31.15	5	31.81	31.40	-4	4,523	-0.09%
2020/07/14	1	32.00	6	32.05	32.00	-5	4,624	-0.11%
2020/07/13	25	31.61	6	31.63	31.65	19	4,571	0.42%
2020/07/10	7	30.61	4	30.45	30.30	3	4,574	0.07%
2020/07/09	26	31.56	2	31.65	31.40	24	4,498	0.53%
2020/07/08	13	31.94	3	32.15	32.15	10	4,445	0.22%
2020/07/07	1	32.70	2	32.58	32.80	-1	4,418	-0.02%
2020/07/03	3	32.57	4	32.65	32.30	-1	4,460	-0.02%
2020/07/02	0	0.00	3	32.83	32.75	-3	4,493	-0.07%
2020/07/01	2	32.03	8	32.12	32.20	-6	4,460	-0.13%
2020/06/30	7	31.60	0	0.00	31.80	7	4,413	0.16%
2020/06/29	0	0.00	1	30.80	31.00	-1	4,362	-0.02%
2020/06/22	2	30.80	1	30.80	30.80	1	4,451	0.02%
2020/06/19	0	0.00	1	30.55	30.35	-1	4,535	-0.02%
2020/06/18	3	30.40	0	0.00	30.30	3	4,557	0.07%
2020/06/17	0	0.00	1	30.25	30.30	-1	4,537	-0.02%
2020/06/16	10	30.80	6	30.88	30.70	4	4,530	0.09%
2020/06/15	5	31.10	7	31.04	30.70	-2	4,577	-0.04%
2020/06/12	4	30.43	33	29.69	30.45	-29	4,497	-0.64%
2020/06/11	5	30.54	2	31.35	29.60	3	4,459	0.07%
2020/06/10	6	30.68	0	0.00	30.80	6	4,402	0.14%
2020/06/09	1	31.10	1	30.85	30.80	0	4,470	0.00%
2020/06/08	15	30.80	18	30.99	30.65	-3	4,503	-0.07%
2020/06/05	2	30.53	8	30.60	30.65	-6	4,431	-0.14%
2020/06/04	3	30.30	44	30.21	30.55	-41	4,420	-0.93%
2020/06/03	4	29.50	16	29.63	29.65	-12	4,252	-0.28%
2020/06/01	0	0.00	1	28.50	28.70	-1	4,240	-0.02%
2020/05/29	3	28.15	1	28.30	28.15	2	4,247	0.05%
2020/05/28	3	28.28	2	28.70	28.30	1	4,255	0.02%
2020/05/27	5	28.90	0	0.00	28.80	5	4,249	0.12%
2020/05/26	3	29.15	6	29.25	28.95	-3	4,241	-0.07%
2020/05/25	6	28.76	40	28.78	29.35	-34	4,181	-0.81%
2020/05/21	0	0.00	10	28.00	28.10	-10	4,023	-0.25%
2020/05/20	0	0.00	2	27.95	27.85	-2	4,022	-0.05%
2020/05/19	0	0.00	10	28.04	28.10	-10	4,008	-0.25%
2020/05/18	0	0.00	20	27.30	27.40	-20	3,966	-0.50%
2020/05/15	2	26.75	0	0.00	27.15	2	3,946	0.05%
2020/05/14	12	27.81	10	28.00	27.15	2	3,911	0.05%
2020/05/13	1	27.80	5	27.96	28.10	-4	3,902	-0.10%
2020/05/12	4	27.83	0	0.00	27.75	4	3,890	0.10%
2020/05/11	3	28.20	5	28.23	28.15	-2	3,897	-0.05%
2020/05/08	1	28.10	1	28.20	28.05	0	3,872	0.00%
2020/05/07	43	27.68	0	0.00	28.10	43	3,859	1.11%
2020/05/06	7	27.94	2	27.80	27.80	5	3,840	0.13%
2020/05/05	2	28.03	3	28.35	27.85	-1	3,815	-0.03%
2020/05/04	9	26.52	9	27.02	27.35	0	3,726	0.00%
2020/04/30	0	0.00	11	26.16	26.35	-11	3,590	-0.31%
2020/04/29	1	25.85	1	26.00	25.75	0	3,554	0.00%
2020/04/28	1	25.55	0	0.00	25.85	1	3,526	0.03%
2020/04/27	2	25.78	6	25.73	25.75	-4	3,534	-0.11%
2020/04/24	1	25.35	7	25.54	25.50	-6	3,513	-0.17%
2020/04/23	12	25.51	3	25.52	25.55	9	3,487	0.26%
2020/04/22	13	24.49	12	24.71	25.10	1	3,449	0.03%
2020/04/21	45	25.39	1	24.85	24.85	44	3,421	1.29%
2020/04/20	4	25.40	5	25.40	25.90	-1	3,365	-0.03%
2020/04/17	13	26.11	2	26.05	25.25	11	3,304	0.33%
2020/04/16	3	24.55	9	24.67	24.70	-6	3,136	-0.19%
2020/04/15	2	24.55	61	24.64	24.55	-59	3,114	-1.89%
2020/04/14	1	24.10	1	24.35	24.40	0	3,060	0.00%
2020/04/13	2	23.90	4	24.15	23.85	-2	3,036	-0.07%
2020/04/10	4	24.43	2	24.38	24.20	2	3,026	0.07%
2020/04/09	3	23.87	2	24.00	23.95	1	2,994	0.03%
2020/04/08	4	22.75	19	23.00	23.40	-15	2,976	-0.50%
2020/04/07	1	22.00	10	22.04	22.40	-9	2,906	-0.31%
2020/04/06	4	20.99	2	21.33	21.40	2	2,817	0.07%
2020/04/01	1	20.80	0	0.00	20.85	1	2,783	0.04%
2020/03/31	1	20.65	1	20.85	20.85	0	2,757	0.00%
2020/03/30	53	20.40	0	0.00	20.50	53	2,727	1.94%
2020/03/27	14	21.17	1	20.95	20.80	13	2,718	0.48%
2020/03/26	1	20.80	0	0.00	20.80	1	2,676	0.04%
2020/03/25	13	21.19	3	21.18	20.90	10	2,754	0.36%
2020/03/24	1	20.45	3	20.37	20.25	-2	2,706	-0.07%
2020/03/23	13	19.60	1	19.70	19.65	12	2,728	0.44%
2020/03/20	1	20.30	1	20.40	20.50	0	2,836	0.00%
2020/03/19	20	19.01	5	19.56	18.90	15	2,825	0.53%
2020/03/18	4	21.40	1	21.10	21.00	3	2,828	0.11%
2020/03/17	5	21.44	1	21.70	21.50	4	2,823	0.14%
2020/03/16	14	23.00	15	22.80	22.35	-1	2,763	-0.04%
2020/03/13	28	23.68	7	23.42	23.80	21	2,671	0.79%
2020/03/12	7	25.52	0	0.00	25.10	7	2,557	0.27%
2020/03/09	0	0.00	2	27.00	26.45	-2	2,406	-0.08%
2020/03/06	4	27.63	1	27.35	27.40	3	2,342	0.13%
2020/03/05	1	27.30	2	27.65	27.30	-1	2,300	-0.04%
2020/03/03	2	26.45	2	26.65	26.55	0	2,187	0.00%
2020/03/02	3	25.70	0	0.00	26.10	3	2,165	0.14%
2020/02/27	1	26.40	0	0.00	26.40	1	2,173	0.05%
2020/02/26	1	27.30	0	0.00	27.40	1	2,128	0.05%
2020/02/25	0	0.00	1	27.55	27.55	-1	2,103	-0.05%
2020/02/21	0	0.00	7	27.16	27.70	-7	2,087	-0.34%
2020/02/19	1	27.40	0	0.00	27.35	1	2,047	0.05%
2020/02/18	3	27.35	0	0.00	27.40	3	2,038	0.15%
2020/02/17	2	27.55	0	0.00	27.40	2	2,034	0.10%
2020/02/14	10	27.55	0	0.00	27.55	10	2,024	0.49%
2020/02/13	3	27.42	2	27.35	27.20	1	1,988	0.05%
2020/02/12	0	0.00	2	27.33	27.40	-2	1,964	-0.10%
2020/02/11	1	26.60	0	0.00	26.90	1	1,937	0.05%
2020/02/10	1	26.45	0	0.00	26.45	1	1,929	0.05%
2020/02/06	0.4	27.50	0	0.00	27.40	0.4	1,885	0.02%
2020/02/05	4	26.45	0	0.00	26.75	4	1,875	0.21%
2020/02/04	0.4	26.65	0	0.00	26.55	0.4	1,850	0.02%
2020/01/31	2	27.43	0	0.00	27.35	2	1,831	0.11%
2020/01/30	4	27.70	0	0.00	27.20	4	1,937	0.21%
2020/01/14	2	29.63	0	0.00	29.70	2	1,932	0.10%
2020/01/09	2	29.33	2	29.65	29.20	0	1,932	0.00%
2020/01/07	1	29.00	169	29.33	29.10	-168	1,917	-8.76%	大賣/鉅額交易
2020/01/06	0	0.00	2	29.95	29.55	-2	1,896	-0.11%
2020/01/03	2	30.30	3	31.37	30.40	-1	1,868	-0.05%
2020/01/02	1	31.65	13	31.42	31.45	-12	1,822	-0.66%
2019/12/31	1	30.35	1	30.60	30.85	0	1,741	0.00%
2019/12/30	0	0.00	16	30.70	30.65	-16	1,724	-0.93%
2019/12/27	0	0.00	2	30.83	30.80	-2	1,720	-0.12%
2019/12/26	29	30.67	100	30.82	30.75	-71	1,712	-4.15%
2019/12/25	1	30.75	1	30.40	30.55	0	1,689	0.00%
2019/12/24	2	30.70	3	30.98	30.40	-1	1,683	-0.06%
2019/12/23	1	31.35	20	31.06	30.75	-19	1,663	-1.14%
2019/12/20	218	31.16	25	30.95	30.70	193	1,624	11.88%	大買/鉅額交易
2019/12/19	3	30.48	6	30.42	30.05	-3	1,510	-0.20%
2019/12/18	20	30.23	6	30.21	30.10	14	1,458	0.96%
2019/12/17	0	0.00	2	29.58	30.20	-2	1,402	-0.14%
2019/12/16	1	29.15	0	0.00	29.05	1	1,370	0.07%
2019/12/13	58	29.25	24	29.04	28.65	34	1,375	2.47%
2019/12/12	26	28.58	28	28.56	28.55	-2	1,270	-0.16%
2019/12/11	0	0.00	3	28.45	28.25	-3	1,236	-0.24%
2019/12/10	2	28.25	0	0.00	28.30	2	1,238	0.16%
2019/12/09	2	28.30	0	0.00	28.25	2	1,247	0.16%
2019/12/06	32	28.29	0	0.00	28.45	32	1,248	2.56%
2019/12/04	2	27.63	0	0.00	27.70	2	1,246	0.16%
2019/12/03	0	0.00	1	27.70	27.70	-1	1,268	-0.08%
2019/12/02	0	0.00	2	27.45	27.45	-2	1,287	-0.16%
2019/11/26	0	0.00	1	28.30	28.05	-1	1,358	-0.07%
2019/11/22	0	0.00	0.1	27.75	27.75	-0.1	1,342	0.00%
2019/11/21	3	27.85	0	0.00	27.85	3	1,357	0.22%
2019/11/19	0	0.00	2	28.35	28.30	-2	1,351	-0.15%
2019/11/18	1	27.90	0	0.00	28.00	1	1,339	0.07%
2019/11/13	0	0.00	1	27.95	27.65	-1	1,433	-0.07%
2019/11/12	0	0.00	1	27.45	27.55	-1	1,444	-0.07%
2019/11/11	23	27.41	0	0.00	27.35	23	1,445	1.59%
2019/11/08	3	27.75	0	0.00	27.75	3	1,446	0.21%
2019/11/06	3	28.30	3	28.35	28.35	0	1,440	0.00%
2019/11/05	6	28.55	6	28.55	28.55	0	1,441	0.00%
2019/11/04	1	28.55	2	28.60	28.80	-1	1,444	-0.07%
2019/11/01	1	28.20	0	0.00	28.30	1	1,446	0.07%
2019/10/29	0	0.00	76	28.90	28.65	-76	1,472	-5.16%
2019/10/25	0	0.00	1	28.10	27.90	-1	1,398	-0.07%
2019/10/24	51	27.85	50	27.80	28.10	1	1,404	0.07%
2019/10/14	2	27.70	0	0.00	27.60	2	1,603	0.12%
2019/10/09	1	27.65	0	0.00	27.55	1	1,605	0.06%
2019/09/27	0	0.00	1	28.00	27.90	-1	1,657	-0.06%
2019/09/16	1	27.80	0	0.00	27.75	1	1,591	0.06%
2019/09/06	0	0.00	1	28.40	28.30	-1	1,625	-0.06%
2019/09/05	0	0.00	1	28.15	28.20	-1	1,623	-0.06%
2019/09/04	32	27.88	0	0.00	27.85	32	1,615	1.98%
2019/08/29	1	26.85	0	0.00	27.10	1	1,563	0.06%
2019/08/28	10	27.20	0	0.00	27.10	10	1,547	0.65%
2019/08/26	0	0.00	0	27.10	26.90	0	1,539	0.00%
2019/08/23	10	27.70	0	0.00	27.70	10	1,531	0.65%
2019/08/19	1	29.80	0	29.65	29.80	1	1,512	0.07%
2019/08/16	1	29.05	0	0.00	29.05	1	1,491	0.07%
2019/08/14	28	29.13	0	0.00	29.10	28	1,465	1.91%
2019/08/13	1	28.80	0	0.00	28.75	1	1,482	0.07%
2019/08/12	5	29.20	0	0.00	29.05	5	1,492	0.34%
2019/08/06	0	0.00	0.3	29.10	28.90	-0.3	1,519	-0.02%
2019/08/05	0	0.00	75	29.50	28.70	-75	1,516	-4.95%
2019/08/02	2	29.33	0	0.00	29.10	2	1,510	0.13%
2019/07/26	0	0.00	0.1	31.80	31.70	-0.1	1,483	-0.01%
2019/07/25	3	32.00	0	0.00	31.80	3	1,496	0.20%
2019/07/24	1	31.60	1	31.55	31.55	0	1,488	0.00%
2019/07/19	0	0.00	5	29.70	29.95	-5	1,449	-0.34%
2019/07/17	1	29.90	0	0.00	29.70	1	1,558	0.06%
2019/07/16	0	0.00	1	30.00	30.00	-1	1,649	-0.06%
2019/07/15	0	0.00	2	29.90	29.75	-2	1,707	-0.12%
2019/07/12	0	0.00	3	29.75	29.75	-3	1,821	-0.16%
2019/07/11	1	29.55	0	0.00	29.80	1	1,864	0.05%
2019/07/10	0	0.00	2	29.05	29.10	-2	1,899	-0.11%
2019/07/08	0	0.00	5	29.02	29.00	-5	2,152	-0.23%
2019/07/05	0	0.00	5	29.25	29.25	-5	2,282	-0.22%
2019/07/04	2	29.00	0	0.00	29.10	2	2,436	0.08%
2019/07/03	5	29.10	0	0.00	29.10	5	2,615	0.19%
2019/07/02	0	0.00	1	29.40	29.35	-1	2,679	-0.04%
2019/07/01	0	0.00	11	29.30	29.40	-11	2,727	-0.40%
2019/06/28	41	28.33	2	28.95	28.95	39	2,715	1.44%
2019/06/27	37	28.56	0	0.00	28.50	37	2,708	1.37%
2019/06/26	0	0.00	1	28.00	28.20	-1	2,682	-0.04%
2019/06/25	3	27.85	0	0.00	27.75	3	2,702	0.11%
2019/06/24	2	27.90	2	28.25	28.10	0	2,732	0.00%
2019/06/21	0	0.00	1	28.00	28.30	-1	2,737	-0.04%
2019/06/20	0	0.00	5	27.90	27.90	-5	2,736	-0.18%
2019/06/17	2	27.50	0	0.00	27.30	2	2,800	0.07%
2019/06/14	3	27.27	1	27.80	27.80	2	2,803	0.07%
2019/06/13	5	27.55	0	0.00	27.35	5	2,811	0.18%
2019/06/12	3	27.40	0	0.00	27.80	3	2,829	0.11%
2019/06/06	0	0.00	8	26.70	26.65	-8	2,835	-0.28%
2019/06/03	4	26.63	0	0.00	26.80	4	2,887	0.14%
2019/05/28	5	26.16	0	0.00	25.80	5	3,064	0.16%
2019/05/24	2	26.40	0	0.00	26.45	2	3,142	0.06%
2019/05/23	3	26.40	0	0.00	26.35	3	3,157	0.10%
2019/05/22	1	27.35	0	0.00	26.90	1	3,163	0.03%
2019/05/17	1	27.20	0	0.00	27.35	1	3,188	0.03%
2019/05/15	1	28.20	0	0.00	28.20	1	3,185	0.03%
2019/05/14	0	0.00	9	27.45	28.25	-9	3,233	-0.28%
2019/05/13	1	28.40	0	0.00	28.30	1	3,256	0.03%
2019/05/09	3	29.95	3	30.00	29.35	0	3,345	0.00%
2019/05/08	5	30.17	7	30.21	30.20	-2	3,372	-0.06%
2019/05/07	0	0.00	1	30.70	30.75	-1	3,466	-0.03%
2019/05/02	0	0.00	1	31.60	31.50	-1	3,493	-0.03%
2019/04/30	0	0.00	2	31.50	31.65	-2	3,523	-0.06%
2019/04/29	0	0.00	2	31.85	31.60	-2	3,527	-0.06%
2019/04/26	1	32.05	1	31.65	31.65	0	3,505	0.00%
2019/04/25	1	32.60	2	32.50	32.45	-1	3,482	-0.03%
2019/04/24	0	0.00	1	33.10	32.00	-1	3,463	-0.03%
2019/04/23	0	0.00	7	32.70	32.50	-7	3,400	-0.21%
2019/04/22	4	32.71	2	32.85	32.75	2	3,333	0.06%
2019/04/19	1	32.20	5	32.00	31.60	-4	3,262	-0.12%
2019/04/18	0	0.00	2	30.90	30.90	-2	3,215	-0.06%
2019/04/17	1	32.05	6	32.00	32.00	-5	3,118	-0.16%
2019/04/16	2	32.50	2	32.38	32.35	0	3,065	0.00%
2019/04/15	11	32.05	4	32.15	32.00	7	3,012	0.23%
2019/04/12	7	31.01	7	30.89	30.85	0	2,884	0.00%
2019/04/11	3	30.50	0	0.00	30.20	3	2,805	0.11%
2019/04/10	12	30.86	7	30.86	31.40	5	2,672	0.19%
2019/04/09	27	30.36	107	30.12	31.40	-80	2,513	-3.18%	大賣/
2019/04/08	91	29.72	9	29.86	29.70	82	2,339	3.51%
2019/04/03	1	29.35	3	29.60	29.50	-2	2,276	-0.09%
2019/03/29	1	28.55	0	0.00	28.50	1	2,191	0.05%
2019/03/28	1	28.45	1	28.55	28.40	0	2,184	0.00%
2019/03/27	10	29.09	0	0.00	28.95	10	2,167	0.46%
2019/03/22	1	29.90	0	0.00	29.95	1	2,122	0.05%
2019/03/12	1	29.45	1	29.60	29.60	0	2,197	0.00%
2019/03/07	2	29.30	1	29.40	29.15	1	2,263	0.04%
2019/03/06	6	29.78	1	30.10	29.75	5	2,291	0.22%
2019/03/05	4	30.38	1	30.55	30.10	3	2,285	0.13%
2019/02/27	6	29.78	6	30.10	30.00	0	2,197	0.00%
2019/02/26	0	0.00	8	30.28	30.10	-8	2,152	-0.37%
2019/02/25	1	29.80	1	29.80	30.00	0	2,123	0.00%
2019/02/22	8	30.01	0	0.00	30.00	8	2,162	0.37%
2019/02/21	1	30.50	1	30.30	30.30	0	2,172	0.00%
2019/02/20	1	30.10	0	0.00	30.00	1	2,164	0.05%
2019/02/13	11	29.61	0	0.00	29.00	11	2,299	0.48%
2019/02/11	0	0.00	1	30.05	30.05	-1	2,249	-0.04%
2019/01/29	2	29.48	2	29.68	29.50	0	2,198	0.00%
2019/01/28	4	29.81	8	29.51	29.65	-4	2,166	-0.18%
2019/01/22	1	28.35	9	28.37	28.30	-8	2,150	-0.37%
2019/01/21	6	28.00	0	0.00	27.80	6	2,136	0.28%
2019/01/16	0	0.00	2	26.85	27.05	-2	2,355	-0.08%
2019/01/15	1	26.75	2	26.75	26.65	-1	2,370	-0.04%
2019/01/11	3	26.83	1	27.15	26.90	2	2,483	0.08%
2019/01/10	1	26.85	4	27.15	26.90	-3	2,491	-0.12%
2019/01/09	1	26.40	2	26.40	26.60	-1	2,492	-0.04%
2019/01/07	0	0.00	2	25.75	25.90	-2	2,527	-0.08%
2019/01/04	2	25.60	1	25.55	25.35	1	2,674	0.04%
2019/01/03	3	26.22	3	26.32	26.10	0	2,689	0.00%
2019/01/02	0	25.95	0	0.00	26.05	0	2,675	0.00%
2018/12/28	0.2	26.00	0	0.00	26.00	0.2	2,689	0.01%
2018/12/26	1	26.15	0	0.00	25.90	1	2,747	0.04%
2018/12/21	4	26.08	0	0.00	26.15	4	2,784	0.14%
2018/12/20	4	26.55	0	0.00	26.30	4	2,773	0.14%
2018/12/18	0	0.00	1	27.40	27.20	-1	2,763	-0.04%
2018/12/17	0	0.00	4	27.40	27.40	-4	2,799	-0.14%
2018/12/14	1	27.50	1	27.65	27.75	0	2,825	0.00%
2018/12/12	1	27.50	0	0.00	27.50	1	2,866	0.03%
2018/12/11	0	0.00	2	27.25	27.20	-2	2,869	-0.07%
2018/12/10	2	26.95	0	0.00	27.10	2	2,925	0.07%
2018/12/06	5	27.82	2	28.43	27.40	3	2,906	0.10%
2018/12/05	4	28.93	0	0.00	28.95	4	2,870	0.14%
2018/12/04	4	30.90	4	30.66	30.50	0	2,815	0.00%
2018/12/03	1	30.50	0	0.00	30.65	1	2,805	0.04%
2018/11/30	0.7	29.50	0	0.00	29.50	0.7	2,778	0.03%
2018/11/29	2	29.53	5	29.81	30.05	-3	2,762	-0.11%
2018/11/26	1	28.90	1	28.25	28.25	0	2,794	0.00%
2018/11/23	1	29.10	1	28.50	28.50	0	2,814	0.00%
2018/11/21	4	28.75	4	29.90	30.30	0	2,803	0.00%
2018/11/20	7	29.69	2	29.70	29.30	5	2,757	0.18%
2018/11/15	0	0.00	1	29.85	29.90	-1	2,759	-0.04%
2018/11/14	1	30.20	15	30.15	29.80	-14	2,760	-0.51%
2018/11/12	1	28.80	6	28.88	28.95	-5	2,678	-0.19%
2018/11/09	1	27.85	2	28.05	28.20	-1	2,660	-0.04%
2018/11/08	2	28.35	1	28.35	28.05	1	2,705	0.04%
2018/11/07	1	27.10	1	27.35	27.60	0	2,721	0.00%
2018/11/05	2	27.40	2	27.75	27.85	0	2,967	0.00%
2018/11/02	12	28.21	11	27.95	27.80	1	3,017	0.03%
2018/11/01	0	0.00	4	27.50	27.70	-4	2,999	-0.13%
2018/10/31	2	26.90	1	27.00	26.85	1	3,011	0.03%
2018/10/30	0	0.00	2	25.80	26.05	-2	3,012	-0.07%
2018/10/26	1	25.05	3	25.22	25.30	-2	3,061	-0.07%
2018/10/25	7	26.13	2	25.20	25.20	5	3,021	0.17%
2018/10/23	3	28.25	2	28.20	28.20	1	2,923	0.03%
2018/10/22	2	27.85	5	28.24	28.75	-3	2,944	-0.10%
2018/10/19	3	27.08	0	0.00	27.40	3	2,932	0.10%
2018/10/18	6	27.91	4	27.90	27.85	2	2,889	0.07%
2018/10/17	13	29.15	3	29.30	28.55	10	2,880	0.35%
2018/10/16	4	28.83	1	29.10	28.70	3	2,894	0.10%
2018/10/15	3	28.90	8	29.49	28.90	-5	2,968	-0.17%
2018/10/12	25	28.34	3	28.47	28.85	22	2,954	0.74%
2018/10/11	1	30.00	0	0.00	30.00	1	2,835	0.04%
2018/10/08	2	33.73	14	33.05	33.35	-12	2,915	-0.41%
2018/10/05	6	34.51	0	0.00	34.40	6	2,951	0.20%
2018/10/04	1	35.60	1	35.65	35.55	0	2,931	0.00%
2018/10/03	1	36.90	0	0.00	36.60	1	2,930	0.03%
2018/10/02	3	37.05	3	37.00	36.95	0	2,962	0.00%
2018/10/01	2	36.30	2	36.80	37.55	0	2,996	0.00%
2018/09/27	0	0.00	1	37.50	37.10	-1	3,030	-0.03%
2018/09/25	0	0.00	1	37.10	37.45	-1	3,050	-0.03%
2018/09/21	4	38.48	7	37.94	37.55	-3	3,052	-0.10%
2018/09/20	4	37.88	10	37.57	37.85	-6	3,020	-0.20%
2018/09/19	10	37.41	2	37.78	37.55	8	3,032	0.26%
2018/09/18	0	0.00	1	36.65	36.80	-1	3,011	-0.03%
2018/09/17	7	36.28	7	36.59	36.40	0	3,026	0.00%
2018/09/14	4	36.75	3	37.03	36.90	1	3,019	0.03%
2018/09/13	2	36.45	1	37.10	36.15	1	2,997	0.03%
2018/09/10	1	37.30	0	0.00	36.30	1	3,073	0.03%
2018/09/07	8	38.01	8	37.77	37.20	0	3,065	0.00%
2018/09/06	19	38.65	7	38.81	38.85	12	3,075	0.39%
2018/09/05	4	38.85	4	38.90	38.90	0	3,086	0.00%
2018/09/04	0	0.00	53	38.80	38.80	-53	3,099	-1.71%
2018/09/03	133	38.38	167	38.73	38.20	-34	3,120	-1.09%	大買/大賣/
2018/08/31	1	38.15	1	37.40	38.15	0	3,079	0.00%
2018/08/30	3	37.65	1	37.25	37.45	2	3,103	0.06%
2018/08/29	3	37.03	2	37.18	37.00	1	3,102	0.03%
2018/08/28	3	36.63	6	37.09	37.10	-3	3,120	-0.10%
2018/08/27	0	0.00	9	36.43	36.80	-9	3,154	-0.29%
2018/08/24	2	35.05	2	35.40	35.60	0	3,170	0.00%
2018/08/23	2	35.25	4	35.35	35.30	-2	3,249	-0.06%
2018/08/22	7	36.04	0	0.00	35.70	7	3,270	0.21%
2018/08/21	1	37.90	0	0.00	38.15	1	3,266	0.03%
2018/08/17	16	37.93	4	37.50	37.50	12	3,314	0.36%
2018/08/16	83	38.39	3	38.73	38.70	80	3,318	2.41%
2018/08/15	6	38.85	1	38.65	38.45	5	3,311	0.15%
2018/08/14	2	39.40	3	40.03	39.75	-1	3,271	-0.03%
2018/08/13	2	39.55	3	39.68	39.90	-1	3,238	-0.03%
2018/08/10	1	40.70	8	40.01	39.70	-7	3,135	-0.22%
2018/08/09	1	38.95	4	38.66	38.80	-3	2,966	-0.10%
2018/08/08	0	0.00	1	38.45	38.50	-1	2,928	-0.03%
2018/08/07	0	0.00	11	38.55	38.50	-11	2,940	-0.37%
2018/08/06	1	37.05	1	37.65	38.15	0	2,950	0.00%
2018/08/01	4	37.96	4	38.28	38.25	0	2,902	0.00%
2018/07/31	2	37.25	14	37.98	38.15	-12	2,886	-0.42%
2018/07/30	0	0.00	5	37.40	37.60	-5	2,894	-0.17%
2018/07/27	1	37.25	1.1	37.81	37.15	-0.1	2,927	0.00%
2018/07/25	0	0.00	1	36.90	36.85	-1	2,894	-0.03%
2018/07/23	6	36.53	9	36.62	36.35	-3	2,853	-0.11%
2018/07/20	0	0.00	1	37.40	36.55	-1	2,849	-0.04%
2018/07/19	6	36.48	5	36.30	36.30	1	2,808	0.04%
2018/07/17	1	35.95	7	35.71	36.20	-6	2,835	-0.21%
2018/07/16	0	0.00	1	34.90	35.65	-1	2,794	-0.04%
2018/07/13	1	33.60	1	33.85	34.20	0	2,761	0.00%
2018/07/12	0	0.00	2	33.15	33.30	-2	2,780	-0.07%
2018/07/10	9	32.64	2	32.40	32.65	7	2,934	0.24%
2018/07/09	0	0.00	1	32.65	32.55	-1	2,965	-0.03%
2018/07/06	0	0.00	2	32.85	32.65	-2	2,960	-0.07%
2018/07/05	3	33.67	2	33.60	33.05	1	2,969	0.03%
2018/07/04	0	0.00	1	34.00	34.00	-1	3,008	-0.03%
2018/07/02	0	0.00	2	33.85	33.60	-2	3,092	-0.06%
2018/06/29	3	33.78	1	34.15	33.75	2	3,098	0.06%
2018/06/28	1	33.85	0	0.00	33.65	1	3,114	0.03%
2018/06/27	2	34.10	0	0.00	34.00	2	3,144	0.06%
2018/06/22	1	34.30	0	0.00	34.20	1	3,145	0.03%
2018/06/21	0	0.00	1	35.35	34.85	-1	3,123	-0.03%
2018/06/20	0	0.00	1	34.75	34.85	-1	3,130	-0.03%
2018/06/19	1	35.80	0	0.00	35.50	1	3,137	0.03%
2018/06/14	0	0.00	1	36.80	36.65	-1	3,205	-0.03%
2018/06/13	0	0.00	1	36.90	36.50	-1	3,201	-0.03%
2018/06/12	4	36.85	1	36.80	36.80	3	3,267	0.09%
2018/06/11	3	36.98	1	36.90	36.85	2	3,349	0.06%
2018/06/08	0	0.00	2	36.05	35.80	-2	3,497	-0.06%
2018/06/07	3	35.75	3	36.15	35.80	0	3,683	0.00%
2018/06/06	2	35.60	2	36.10	35.55	0	3,846	0.00%
2018/06/05	2	35.60	2	35.90	35.75	0	4,042	0.00%
2018/06/04	2	35.70	5	36.14	36.10	-3	4,036	-0.07%
2018/06/01	0	0.00	2	35.15	35.50	-2	4,051	-0.05%
2018/05/31	3	34.90	0	0.00	34.65	3	4,042	0.07%
2018/05/30	2	35.00	1	35.15	35.15	1	3,983	0.03%
2018/05/29	2	35.13	1	35.60	35.40	1	3,983	0.03%
2018/05/28	1	35.20	2	35.78	35.95	-1	3,970	-0.03%
2018/05/25	4	35.04	2	35.15	35.15	2	3,970	0.05%
2018/05/24	1	34.80	0	0.00	34.40	1	3,970	0.03%
2018/05/23	1	35.05	0	0.00	35.05	1	4,014	0.02%
2018/05/22	1	35.40	1	35.30	35.30	0	4,067	0.00%
2018/05/21	0	0.00	28	35.50	35.30	-28	4,184	-0.67%
2018/05/18	0	0.00	5	34.80	35.30	-5	4,224	-0.12%
2018/05/17	0	0.00	6	35.21	35.00	-6	4,445	-0.13%
2018/05/16	0	0.00	1	35.10	35.00	-1	4,513	-0.02%
2018/05/15	1	35.05	0	0.00	35.00	1	4,536	0.02%
2018/05/14	0	0.00	1	35.45	35.50	-1	4,615	-0.02%
2018/05/11	0	0.00	0.1	34.50	34.70	-0.1	4,612	0.00%
2018/05/10	0	0.00	1	34.30	34.30	-1	4,671	-0.02%
2018/05/09	1	34.05	1	34.20	34.00	0	4,718	0.00%
2018/05/08	2	34.20	2	34.10	34.20	0	4,781	0.00%
2018/04/27	0	0.00	2	33.15	33.40	-2	5,073	-0.04%
2018/04/26	2	32.50	0	0.00	33.00	2	5,269	0.04%
2018/04/24	5	32.85	2	32.83	32.85	3	6,222	0.05%
2018/04/23	17	34.69	7	34.09	34.00	10	6,272	0.16%
2018/04/19	2	36.30	0	0.00	36.50	2	6,414	0.03%
2018/04/17	1	35.05	3	35.75	36.00	-2	6,588	-0.03%
2018/04/16	11	35.31	2	35.00	35.00	9	6,590	0.14%
2018/04/13	19	36.22	6	36.20	36.20	13	6,749	0.19%
2018/04/12	27	37.13	1	37.15	36.95	26	6,811	0.38%
2018/04/11	2	37.50	3	37.82	37.50	-1	6,797	-0.01%
2018/04/10	13	38.13	10	38.00	37.70	3	6,837	0.04%
2018/04/09	0	0.00	2	39.13	38.90	-2	6,836	-0.03%
2018/04/02	0	0.00	2	38.10	38.00	-2	6,852	-0.03%
2018/03/31	10	38.00	0	0.00	37.90	10	6,893	0.15%
2018/03/30	1	38.15	2.1	38.29	38.15	-1.1	7,000	-0.02%
2018/03/27	2	38.03	1	38.10	37.85	1	7,408	0.01%
2018/03/23	0	0.00	2	36.80	37.20	-2	7,427	-0.03%
2018/03/22	0	0.00	1	37.95	37.85	-1	7,406	-0.01%
2018/03/21	1	37.60	5	37.90	37.60	-4	7,386	-0.05%
2018/03/20	19	37.70	19	37.80	37.90	0	7,407	0.00%
2018/03/19	5	37.64	1	38.55	37.80	4	7,400	0.05%
2018/03/16	8	38.14	5	38.35	37.90	3	7,473	0.04%
2018/03/15	10	39.10	2	39.03	39.10	8	7,429	0.11%
2018/03/14	1	39.25	2.3	39.68	39.80	-1.3	7,379	-0.02%
2018/03/13	10	38.22	10	38.22	38.80	0	7,255	0.00%
2018/03/12	5	38.00	5	37.95	37.95	0	7,125	0.00%
2018/03/09	2	37.70	2	37.28	37.15	0	6,989	0.00%
2018/03/01	2	35.10	4	35.48	35.85	-2	7,611	-0.03%
2018/02/27	7	35.67	5	35.95	35.55	2	7,673	0.03%
2018/02/26	2	36.40	2	36.10	36.05	0	7,720	0.00%
2018/02/21	1	35.15	12.1	34.19	34.95	-11.1	8,019	-0.14%
2018/02/12	2	31.90	11	32.14	32.10	-9	8,202	-0.11%
2018/02/09	23	30.83	3	31.20	31.05	20	8,523	0.23%
2018/02/08	2	33.45	0	0.00	33.40	2	8,495	0.02%
2018/02/07	0	0.00	1	35.45	35.00	-1	8,611	-0.01%
2018/02/06	6	35.53	2	34.00	34.30	4	8,842	0.05%
2018/02/05	7	35.88	7	37.04	37.50	0	8,928	0.00%
2018/02/02	7	36.85	3	37.07	37.25	4	9,186	0.04%
2018/02/01	5	37.73	2	37.70	37.70	3	9,589	0.03%
2018/01/31	6	36.96	4	38.03	38.35	2	9,867	0.02%
2018/01/30	2	37.98	1	37.90	37.90	1	9,838	0.01%
2018/01/29	2	38.95	3	39.08	38.95	-1	9,850	-0.01%
2018/01/26	2	38.43	3	38.78	38.90	-1	9,919	-0.01%
2018/01/24	0	0.00	2	39.08	39.45	-2	10,143	-0.02%
2018/01/23	12	38.88	11	38.72	38.60	1	10,065	0.01%
2018/01/22	29	39.07	24	39.53	39.45	5	9,953	0.05%
2018/01/19	49	41.77	36	42.68	40.05	13	9,770	0.13%
2018/01/18	1	39.65	1	40.45	39.65	0	8,844	0.00%
2018/01/17	4	40.21	0	0.00	39.85	4	8,799	0.05%
2018/01/16	2	41.05	2	41.00	41.00	0	8,745	0.00%
2018/01/15	7	41.41	7	41.08	40.40	0	8,718	0.00%
2018/01/12	4	41.58	6	40.96	40.50	-2	8,620	-0.02%
2018/01/11	2	40.05	16.1	39.97	41.25	-14.1	8,492	-0.17%
2018/01/10	7	40.04	6	39.73	39.70	1	8,375	0.01%
2018/01/09	6	40.13	16	40.85	39.80	-10	8,309	-0.12%
2018/01/08	3	38.85	7	39.25	39.00	-4	8,051	-0.05%
2018/01/05	5	38.21	3	38.17	38.15	2	7,944	0.03%
2018/01/04	3	38.90	9	38.86	38.10	-6	7,971	-0.08%
2018/01/03	1	38.40	0	0.00	37.95	1	7,908	0.01%
2018/01/02	5	38.10	0	0.00	38.00	5	7,859	0.06%