欣銓 (3264)-統一-新竹券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
54.1
漲跌
▼0.8
漲幅
-1.46%
成交量
1,770張
產業
上櫃半導體類股▲1.27%
964人加入追蹤

立即追蹤
本地時間:13:30

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

欣銓 (3264)籌碼相關－統一-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-新竹券商分點個股進出
統一-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	12	54.18	0	0.00	54.10	12	3,442	0.35%
2024/11/19	0	0.00	1	55.20	55.30	-1	3,500	-0.03%
2024/11/14	1	55.40	0	0.00	54.80	1	3,511	0.03%
2024/11/12	1	55.20	0	0.00	55.30	1	3,510	0.03%
2024/11/11	7	56.04	0	0.00	56.60	7	3,493	0.20%
2024/11/07	0	0.00	1	58.00	57.40	-1	3,491	-0.03%
2024/11/05	1	55.40	0	0.00	55.90	1	3,449	0.03%
2024/11/04	1	55.70	0	0.00	55.40	1	3,473	0.03%
2024/11/01	4	55.63	1	55.90	56.40	3	3,613	0.08%
2024/10/28	6	56.45	11	57.28	56.20	-5	3,688	-0.14%
2024/10/25	2	57.50	1	57.90	57.90	1	3,677	0.03%
2024/10/24	10	59.60	40	58.73	58.40	-30	3,671	-0.82%
2024/10/23	5	59.40	15	59.50	59.10	-10	3,656	-0.27%
2024/10/22	40	58.88	1.1	59.87	59.90	39	3,667	1.06%
2024/10/21	1	57.10	5	58.00	57.90	-4	3,648	-0.11%
2024/10/18	7	57.34	0	0.00	57.10	7	3,677	0.19%
2024/10/17	10	57.30	0	0.00	57.40	10	3,701	0.27%
2024/10/16	6	58.40	0	0.00	57.90	6	3,632	0.17%
2024/10/15	1	58.60	0	0.00	58.70	1	3,621	0.03%
2024/10/11	1	58.90	0	0.00	58.70	1	3,687	0.03%
2024/10/09	1	58.90	4	58.90	58.00	-3	3,733	-0.08%
2024/10/07	5	59.78	0	0.00	59.70	5	3,795	0.13%
2024/10/04	2	59.95	0	0.00	59.40	2	3,822	0.05%
2024/10/01	1	60.10	0	0.00	60.40	1	3,844	0.03%
2024/09/30	14	60.42	0	0.00	60.20	14	3,883	0.36%
2024/09/27	0	0.00	2	61.10	60.70	-2	3,993	-0.05%
2024/09/20	3	60.77	0	0.00	60.40	3	4,326	0.07%
2024/09/19	3	60.60	1	60.60	61.20	2	4,278	0.05%
2024/09/18	12	60.20	2	60.80	59.50	10	4,272	0.23%
2024/09/13	2	62.00	0	0.00	62.20	2	4,124	0.05%
2024/09/12	10	61.64	0	0.00	63.30	10	4,069	0.25%
2024/09/04	0	0.00	7	64.63	64.00	-7	3,989	-0.18%
2024/09/03	5	67.20	1	68.70	66.30	4	4,008	0.10%
2024/08/30	5	69.30	0	0.00	69.30	5	4,065	0.12%
2024/08/29	0	0.00	5	68.90	68.20	-5	4,071	-0.12%
2024/08/28	0	0.00	9	68.30	68.80	-9	4,102	-0.22%
2024/08/27	0	0.00	1	67.40	67.20	-1	4,097	-0.02%
2024/08/22	1	66.70	0	0.00	66.40	1	4,059	0.02%
2024/08/21	2	67.00	0	0.00	66.00	2	4,022	0.05%
2024/08/19	0	0.00	1	65.70	66.20	-1	4,131	-0.02%
2024/08/15	0	0.00	1	65.50	64.90	-1	4,329	-0.02%
2024/08/09	0	0.00	2	63.50	63.90	-2	4,595	-0.04%
2024/08/07	0	0.00	1	62.10	62.30	-1	4,601	-0.02%
2024/08/06	1	59.46	0	0.00	59.80	1	4,607	0.02%
2024/08/05	5	59.46	5	59.48	59.30	0	4,598	0.00%
2024/08/01	3	64.77	5	64.70	64.80	-2	4,424	-0.05%
2024/07/29	6	63.43	1.4	63.53	63.40	4.6	4,375	0.11%
2024/07/22	1	63.02	1	64.60	63.60	0	4,628	0.00%
2024/07/19	3	66.23	0	0.00	66.00	3	4,555	0.07%
2024/07/17	2	68.50	1	68.40	68.70	1	4,596	0.02%
2024/07/15	2	67.05	1	67.60	68.00	1	4,795	0.02%
2024/07/12	1	66.80	0	0.00	67.40	1	4,807	0.02%
2024/07/11	1	66.80	0	0.00	66.80	1	4,811	0.02%
2024/07/10	2	66.95	0	0.00	66.30	2	4,851	0.04%
2024/07/09	2	67.25	1.1	67.74	67.00	0.9	4,822	0.02%
2024/07/08	2	68.70	2	68.05	67.80	0	4,811	0.00%
2024/07/05	1	69.40	0	0.00	68.90	1	4,815	0.02%
2024/07/04	1	69.30	0	69.60	69.20	1	4,912	0.02%
2024/07/03	1	69.20	1	69.40	69.10	0	4,897	0.00%
2024/07/02	1	68.40	1	68.80	68.80	0	4,802	0.00%
2024/07/01	2	69.00	0	0.00	69.40	2	4,790	0.04%
2024/06/28	12	68.59	0	0.00	68.50	12	4,769	0.25%
2024/06/27	5	73.70	1	73.60	73.10	4	4,645	0.09%
2024/06/26	1	75.60	2	74.50	74.40	-1	4,980	-0.02%
2024/06/25	0	0.00	155	74.23	76.00	-155	5,126	-3.02%	大賣/鉅額交易
2024/06/24	7	74.77	1	75.00	75.00	6	5,297	0.11%
2024/06/21	1	76.70	1	76.50	76.00	0	5,327	0.00%
2024/06/20	5	76.64	0	0.00	76.50	5	5,349	0.09%
2024/06/19	1	75.30	13	75.94	75.20	-12	5,426	-0.22%
2024/06/18	5	75.40	0	0.00	75.20	5	5,536	0.09%
2024/06/17	0	0.00	10	75.40	74.90	-10	5,901	-0.17%
2024/06/14	5	74.46	0	0.00	74.70	5	6,274	0.08%
2024/06/13	6	74.93	10	74.84	75.50	-4	6,406	-0.06%
2024/06/12	5	75.40	0	0.00	76.20	5	6,395	0.08%
2024/06/07	15	75.67	9	75.63	75.80	6	6,467	0.09%
2024/06/06	0	0.00	6	74.93	75.50	-6	6,495	-0.09%
2024/06/05	4	75.00	0	0.00	75.00	4	6,519	0.06%
2024/06/04	0	0.00	4.3	74.22	75.80	-4.3	6,781	-0.06%
2024/06/03	0.7	73.02	0	0.00	73.10	0.7	6,953	0.01%
2024/05/31	0.4	73.20	0	0.00	72.60	0.4	6,972	0.01%
2024/05/30	4	73.80	1	73.80	73.90	3	7,091	0.04%
2024/05/28	0	0.00	28	73.89	73.90	-28	7,423	-0.38%
2024/05/27	4.2	72.81	6	72.80	73.00	-1.8	7,430	-0.02%
2024/05/23	7	71.74	5	72.56	71.10	2	7,526	0.03%
2024/05/21	7	71.27	0	0.00	71.00	7	7,445	0.09%
2024/05/20	1	72.00	6	72.55	71.50	-5	7,378	-0.07%
2024/05/17	1	73.00	0	0.00	71.60	1	7,295	0.01%
2024/05/16	1	73.20	1	73.60	73.60	0	7,263	0.00%
2024/05/15	0.3	73.10	0	0.00	72.70	0.3	7,338	0.00%
2024/05/10	5	72.08	1	72.00	72.60	4	7,486	0.05%
2024/05/09	3.4	72.29	2	72.90	71.70	1.4	7,538	0.02%
2024/05/08	1	72.00	0	0.00	73.00	1	7,518	0.01%
2024/05/07	10	72.28	5	72.56	72.50	5	7,515	0.07%
2024/05/06	5	72.70	5	72.04	72.00	0	7,494	0.00%
2024/05/03	8	73.45	5	73.00	72.60	3	7,545	0.04%
2024/05/02	6	73.30	15	72.95	73.40	-9	7,588	-0.12%
2024/04/30	2	73.10	6	72.80	73.30	-4	7,628	-0.05%
2024/04/29	27.3	73.62	11	72.34	72.30	16.3	7,587	0.21%
2024/04/22	5	77.96	1	77.70	77.70	4	7,751	0.05%
2024/04/19	3	78.63	2	79.10	79.80	1	7,664	0.01%
2024/04/17	2	79.00	0	0.00	78.50	2	7,682	0.03%
2024/04/16	0	0.00	6	79.58	78.30	-6	7,749	-0.08%
2024/04/15	2	78.60	0	0.00	79.00	2	7,718	0.03%
2024/04/12	3	79.20	0	0.00	79.30	3	7,741	0.04%
2024/04/11	0	0.00	2	79.75	80.00	-2	7,753	-0.03%
2024/04/10	1	79.80	245	80.75	79.50	-244	7,790	-3.13%	大賣/鉅額交易
2024/04/09	2	81.45	1	80.70	80.80	1	7,710	0.01%
2024/04/08	0	81.40	0	0.00	81.50	0	7,808	0.00%
2024/03/29	26	80.96	25	83.60	83.60	1	7,995	0.01%
2024/03/28	7	84.61	5	82.96	82.30	2	7,756	0.03%
2024/03/27	4	78.60	9	81.87	84.00	-5	7,619	-0.07%
2024/03/26	2	79.40	1	80.20	79.80	1	7,533	0.01%
2024/03/25	3	81.00	0	0.00	81.50	3	7,534	0.04%
2024/03/22	13	82.64	1	81.91	81.90	12	7,656	0.16%
2024/03/21	4	85.03	3	85.83	85.80	1	7,676	0.01%
2024/03/20	5	86.76	1.2	87.84	85.00	3.8	7,656	0.05%
2024/03/19	2.4	86.44	12	85.21	85.60	-9.6	7,407	-0.13%
2024/03/18	3	80.97	7	79.86	80.90	-4	7,155	-0.06%
2024/03/15	0	0.00	1	76.00	76.80	-1	7,097	-0.01%
2024/03/14	2	76.45	1	77.30	76.10	1	7,092	0.01%
2024/03/13	0	0.00	2	79.00	77.80	-2	7,099	-0.03%
2024/03/12	2	77.35	0.7	77.95	77.60	1.3	7,120	0.02%
2024/03/11	12	77.97	18	77.22	77.00	-6	7,290	-0.08%
2024/03/08	15	80.45	9	79.74	79.10	6	7,393	0.08%
2024/03/07	1.5	77.87	9	78.00	78.60	-7.5	7,435	-0.10%
2024/03/06	13	75.97	12	76.88	77.00	1	7,346	0.01%
2024/03/05	12	76.19	45	76.52	76.60	-33	7,364	-0.45%
2024/03/04	0	0.00	29	74.95	76.10	-29	7,230	-0.40%
2024/03/01	13	72.64	3	72.70	72.70	10	7,016	0.14%
2024/02/29	10	71.16	8	70.99	71.00	2	6,895	0.03%
2024/02/27	2	71.45	1	72.40	71.50	1	6,881	0.01%
2024/02/26	10.5	72.54	3	72.37	72.50	7.5	6,876	0.11%
2024/02/23	10	74.75	18	74.28	74.10	-8	6,867	-0.12%
2024/02/22	0.2	74.60	8	74.58	74.80	-7.8	6,855	-0.11%
2024/02/21	0	0.00	3	73.50	73.40	-3	6,806	-0.04%
2024/02/20	10	73.30	0	0.00	73.30	10	6,821	0.15%
2024/02/19	12	73.73	4	74.30	74.10	8	6,814	0.12%
2024/02/16	5	74.26	6	75.10	73.90	-1	6,785	-0.01%
2024/02/15	0	0.00	3	73.67	74.00	-3	6,735	-0.04%
2024/02/05	2	71.70	6	71.18	71.80	-4	6,765	-0.06%
2024/02/02	11	72.12	2.9	72.26	71.80	8.1	6,752	0.12%
2024/02/01	9	72.74	11	73.29	73.00	-2	6,716	-0.03%
2024/01/31	0.1	74.30	0	0.00	73.90	0.1	6,709	0.00%
2024/01/30	0.2	74.40	0	0.00	74.10	0.2	6,767	0.00%
2024/01/29	0	0.00	1	74.40	74.40	-1	6,865	-0.01%
2024/01/26	7.6	74.86	4	73.70	73.70	3.6	6,939	0.05%
2024/01/25	1	75.10	3	75.50	75.60	-2	6,949	-0.03%
2024/01/24	6	74.93	5	75.50	75.50	1	6,955	0.01%
2024/01/23	3	75.30	4	75.33	75.20	-1	7,008	-0.01%
2024/01/22	3	75.00	5	75.58	75.70	-2	6,986	-0.03%
2024/01/19	4	74.98	2	75.30	75.30	2	7,183	0.03%
2024/01/18	2	72.85	7.2	73.74	74.30	-5.2	7,100	-0.07%
2024/01/17	400	73.68	0	0.00	72.90	400	7,019	5.70%	大買/鉅額交易
2024/01/16	1	73.70	1	73.70	73.20	0	6,960	0.00%
2024/01/12	2	70.00	2	71.40	71.50	0	6,964	0.00%
2024/01/11	5	70.58	0	0.00	70.60	5	6,927	0.07%
2024/01/10	3.2	70.88	1	72.50	71.80	2.2	6,867	0.03%
2024/01/08	12	71.16	4	71.27	71.20	8	6,765	0.12%
2024/01/05	10	72.51	0	0.00	72.10	10	6,772	0.15%
2024/01/04	3.1	72.11	1	72.20	72.80	2.1	6,733	0.03%
2024/01/03	4	72.40	3	72.47	72.40	1	6,664	0.02%
2024/01/02	1	72.90	0	0.00	73.30	1	6,628	0.02%
2023/12/29	4	73.68	0	0.00	74.00	4	6,534	0.06%
2023/12/28	3	74.40	0	0.00	73.90	3	6,491	0.05%
2023/12/27	3	74.47	0	0.00	74.60	3	6,507	0.05%
2023/12/26	1	73.90	2	73.05	73.90	-1	6,523	-0.02%
2023/12/25	6	73.23	8	73.35	72.90	-2	6,440	-0.03%
2023/12/22	2	73.90	0	0.00	75.20	2	6,332	0.03%
2023/12/21	4	74.68	23	74.99	74.70	-19	6,267	-0.30%
2023/12/20	11	76.29	3	76.10	76.10	8	6,188	0.13%
2023/12/19	6	76.77	0	0.00	76.80	6	6,160	0.10%
2023/12/18	5	79.62	0	0.00	78.50	5	6,053	0.08%
2023/12/15	7	82.66	1	81.00	81.00	6	6,103	0.10%
2023/12/14	1	82.50	5	81.86	82.00	-4	6,079	-0.07%
2023/12/13	0	0.00	3	81.13	80.40	-3	6,085	-0.05%
2023/12/12	33	80.33	34	80.16	80.60	-1	6,078	-0.02%
2023/12/11	0	0.00	3	78.73	78.60	-3	6,141	-0.05%
2023/12/08	6	78.63	0	78.30	77.90	6	6,309	0.09%
2023/12/07	8	78.20	3	77.93	77.50	5	6,546	0.08%
2023/12/06	5	79.46	4.1	79.32	79.80	0.9	6,603	0.01%
2023/12/05	4	77.25	1	76.70	76.40	3	6,492	0.05%
2023/12/04	10.1	76.94	2	78.05	77.50	8.1	6,460	0.12%
2023/12/01	1	73.40	19	73.19	74.40	-18	6,201	-0.29%
2023/11/30	15	71.26	5	70.60	70.40	10	6,133	0.16%
2023/11/29	0	0.00	3	70.07	70.40	-3	6,106	-0.05%
2023/11/28	1	69.10	130	69.37	69.60	-129	6,162	-2.09%	大賣/鉅額交易
2023/11/22	5	70.22	26	70.24	70.20	-21	6,305	-0.33%
2023/11/21	3	68.97	87	69.69	68.90	-84	6,298	-1.33%
2023/11/20	1	68.90	1	69.00	68.90	0	6,390	0.00%
2023/11/17	0	0.00	40	69.25	69.30	-40	6,529	-0.61%
2023/11/16	2	68.70	5	69.00	68.70	-3	6,524	-0.05%
2023/11/15	2	68.40	30	69.07	68.30	-28	6,509	-0.43%
2023/11/14	21.4	68.62	0	0.00	68.70	21.4	6,501	0.33%
2023/11/13	3	69.30	19.7	69.10	69.10	-16.7	6,486	-0.26%
2023/11/10	1.2	67.48	1	67.90	67.80	0.2	6,399	0.00%
2023/11/09	59.7	66.78	0.2	66.90	67.10	59.5	6,408	0.93%
2023/11/08	0.1	67.80	0	0.00	67.60	0.1	6,440	0.00%
2023/11/07	0	0.00	1	68.00	67.80	-1	6,406	-0.02%
2023/11/06	6	67.13	4.4	67.61	67.90	1.7	6,390	0.03%
2023/11/03	2	66.20	8.9	66.75	66.90	-6.9	6,306	-0.11%
2023/11/02	13	65.95	3	65.33	66.00	10	6,288	0.16%
2023/11/01	2	64.80	0	0.00	64.80	2	6,320	0.03%
2023/10/31	2	64.95	0	0.00	65.00	2	6,313	0.03%
2023/10/30	0	0.00	2	63.80	64.60	-2	6,366	-0.03%
2023/10/27	6	65.68	6	66.37	64.00	0	6,470	0.00%
2023/10/25	0	0.00	2	65.20	64.90	-2	6,834	-0.03%
2023/10/24	20	65.80	21	63.99	64.60	-1	6,896	-0.01%
2023/10/23	4	64.50	4	65.25	64.20	0	6,867	0.00%
2023/10/20	1	64.40	0	0.00	65.00	1	6,837	0.01%
2023/10/18	2	62.00	0	0.00	62.70	2	6,961	0.03%
2023/10/16	0.4	62.11	0	0.00	62.30	0.4	7,341	0.01%
2023/10/12	0	0.00	1	62.00	62.40	-1	7,422	-0.01%
2023/10/06	0.2	62.80	1	62.80	62.10	-0.8	7,644	-0.01%
2023/10/04	0.1	61.20	4	60.90	62.00	-3.9	7,686	-0.05%
2023/10/03	30.1	62.10	0	0.00	62.10	30.1	7,692	0.39%
2023/09/28	1	61.80	5	62.30	62.50	-4	7,649	-0.05%
2023/09/27	28.1	61.50	0	0.00	61.80	28.1	7,733	0.36%
2023/09/26	35	62.50	20	63.50	62.20	15	7,868	0.19%
2023/09/25	164.1	63.06	0	0.00	63.20	164.1	7,928	2.07%	大買/鉅額交易
2023/09/22	2	63.20	0	0.00	63.40	2	7,983	0.03%
2023/09/21	36.2	63.30	2.1	63.51	63.30	34.1	7,989	0.43%
2023/09/20	2.2	67.63	6.2	65.98	65.00	-4	8,003	-0.05%
2023/09/19	1	68.01	12	68.36	67.80	-11	7,885	-0.14%
2023/09/18	1	68.00	8	68.41	67.30	-7	7,881	-0.09%
2023/09/15	0	0.00	3	69.07	68.40	-3	7,932	-0.04%
2023/09/14	4.1	68.45	21	68.30	68.30	-16.9	8,033	-0.21%
2023/09/13	4.2	69.14	23	69.56	69.30	-18.9	8,128	-0.23%
2023/09/12	28.1	67.76	1	68.40	68.20	27.1	8,139	0.33%
2023/09/11	3	66.63	7.1	66.02	65.60	-4.1	8,096	-0.05%
2023/09/08	13	65.90	23	66.26	65.80	-10	8,040	-0.12%
2023/09/07	12	65.69	13	65.42	65.00	-1	8,038	-0.01%
2023/09/06	3	64.80	5	65.00	65.00	-2	7,993	-0.03%
2023/09/05	2	63.15	7	64.46	64.40	-5	7,953	-0.06%
2023/09/04	2	63.30	6	63.10	63.30	-4	7,886	-0.05%
2023/09/01	5	62.78	3	63.00	62.70	2	7,876	0.03%
2023/08/31	0	0.00	1	62.20	62.50	-1	7,809	-0.01%
2023/08/30	5	62.10	8	62.19	62.00	-3	7,806	-0.04%
2023/08/29	1	61.20	1	61.30	61.50	0	7,807	0.00%
2023/08/28	1	62.50	1	62.10	61.10	0	7,794	0.00%
2023/08/25	0	0.00	5	61.34	61.50	-5	7,717	-0.06%
2023/08/24	4	61.75	1	62.00	61.40	3	7,713	0.04%
2023/08/23	7	60.44	2.2	60.47	60.90	4.8	7,717	0.06%
2023/08/22	0	0.00	1	58.80	58.80	-1	7,816	-0.01%
2023/08/18	6	59.50	0	0.00	58.20	6	7,805	0.08%
2023/08/17	3	58.67	0	0.00	59.00	3	7,784	0.04%
2023/08/14	1.2	57.03	15	56.70	57.30	-13.8	7,782	-0.18%
2023/08/11	10	58.80	11	58.71	58.80	-1	7,709	-0.01%
2023/08/10	10	59.60	0	0.00	59.50	10	7,662	0.13%
2023/08/09	2	60.40	2	60.65	60.70	0	7,615	0.00%
2023/08/08	1	60.60	1	61.20	60.80	0	7,593	0.00%
2023/08/07	0	0.00	6	61.50	61.70	-6	7,542	-0.08%
2023/08/02	3	60.73	0	0.00	60.40	3	7,414	0.04%
2023/08/01	10	61.04	1	60.80	60.70	9	7,291	0.12%
2023/07/31	7	63.73	33	63.00	61.70	-26	7,170	-0.36%
2023/07/28	27	64.06	3	63.87	64.10	24	6,834	0.35%
2023/07/27	2	60.55	10	60.60	61.50	-8	6,461	-0.12%
2023/07/25	2	62.30	0	0.00	62.40	2	6,388	0.03%
2023/07/21	13	62.52	12	63.27	63.30	1	6,277	0.02%
2023/07/20	12	62.99	3	63.63	63.90	9	6,173	0.15%
2023/07/19	6	64.17	1	64.70	63.50	5	6,018	0.08%
2023/07/18	1	62.30	3	62.20	63.00	-2	5,804	-0.03%
2023/07/17	1	62.10	1	62.80	62.30	0	5,787	0.00%
2023/07/13	40	62.00	40	61.60	62.00	0	5,679	0.00%
2023/07/12	0	0.00	1	61.20	60.70	-1	5,566	-0.02%
2023/07/11	1	61.00	3	61.40	61.40	-2	5,602	-0.04%
2023/07/10	0	0.00	8	61.13	60.90	-8	5,564	-0.14%
2023/07/07	1	60.10	2	60.50	60.40	-1	5,564	-0.02%
2023/07/06	13	61.15	4	61.93	61.00	9	5,565	0.16%
2023/07/05	0	0.00	11	63.15	62.40	-11	5,534	-0.20%
2023/07/04	3	62.57	4	62.63	62.90	-1	5,450	-0.02%
2023/07/03	1	61.40	1	61.50	61.40	0	5,325	0.00%
2023/06/30	6	59.53	15	59.90	60.90	-9	5,283	-0.17%
2023/06/29	13	59.72	0	0.00	60.30	13	5,241	0.25%
2023/06/28	7	61.56	2	61.65	61.10	5	5,207	0.10%
2023/06/27	10	60.60	2.1	60.50	60.40	7.9	5,197	0.15%
2023/06/26	32.1	59.34	29	59.80	59.60	3.1	5,216	0.06%
2023/06/21	2	60.15	37	60.28	60.20	-35	5,152	-0.68%
2023/06/20	23	62.25	5	62.10	61.70	18	5,035	0.36%
2023/06/19	26	65.40	26	65.69	65.50	0	4,856	0.00%
2023/06/16	11	64.14	16	64.07	64.00	-5	4,636	-0.11%
2023/06/15	24	63.25	16.8	63.05	63.90	7.2	4,478	0.16%
2023/06/14	1	61.20	22	61.41	61.40	-21	4,336	-0.48%
2023/06/13	0	0.00	5	60.36	60.50	-5	4,458	-0.11%
2023/06/12	4	59.65	31	60.42	59.30	-27	4,532	-0.60%
2023/06/09	2	59.80	5	59.92	60.20	-3	4,588	-0.07%
2023/06/08	0	0.00	5.4	59.17	59.40	-5.4	4,606	-0.12%
2023/06/07	0	0.00	6	58.88	59.10	-6	4,715	-0.13%
2023/06/05	1	58.70	4	58.70	58.80	-3	4,956	-0.06%
2023/06/02	0	0.00	1	58.70	58.50	-1	5,141	-0.02%
2023/06/01	0.1	57.70	0	0.00	58.10	0.1	5,147	0.00%
2023/05/31	2.1	58.19	1.2	58.04	58.20	0.9	5,204	0.02%
2023/05/30	0	0.00	6.1	58.15	58.30	-6.1	5,186	-0.12%
2023/05/29	15	58.33	5	58.44	58.40	10	5,167	0.19%
2023/05/26	54.2	56.42	3	57.20	57.40	51.1	5,104	1.00%
2023/05/25	0	0.00	2	54.70	55.40	-2	4,929	-0.04%
2023/05/24	2	54.30	0	0.00	54.80	2	4,916	0.04%
2023/05/22	0.1	54.50	5	54.40	54.10	-4.9	4,965	-0.10%
2023/05/19	5	54.02	0	0.00	54.50	5	5,006	0.10%
2023/05/15	0	0.00	1	53.00	52.90	-1	5,208	-0.02%
2023/05/11	6	53.58	1	53.30	53.30	5	5,274	0.09%
2023/05/09	2	54.10	0	0.00	54.20	2	5,391	0.04%
2023/05/08	1	54.20	7	54.40	54.20	-6	5,369	-0.11%
2023/05/05	6	53.55	0	0.00	53.90	6	5,402	0.11%
2023/05/04	1	53.40	1	53.60	53.60	0	5,485	0.00%
2023/04/28	1	53.70	1	53.80	54.00	0	5,670	0.00%
2023/04/27	2	53.70	1.2	53.80	53.60	0.8	5,651	0.01%
2023/04/26	1.2	52.79	0	0.00	53.30	1.2	5,670	0.02%
2023/04/25	2	52.80	3	53.10	53.00	-1	5,641	-0.02%
2023/04/24	1	54.60	0	0.00	54.40	1	5,588	0.02%
2023/04/21	3.1	55.46	0	0.00	54.60	3.1	5,579	0.05%
2023/04/18	2	57.35	1	57.80	57.20	1	5,428	0.02%
2023/04/14	1	57.40	5	57.20	57.40	-4	5,383	-0.07%
2023/04/12	0	0.00	4	58.48	58.40	-4	5,311	-0.08%
2023/04/11	1	57.70	2	58.15	58.30	-1	5,258	-0.02%
2023/04/10	2	57.40	0	0.00	57.40	2	5,226	0.04%
2023/04/07	0	0.00	1	58.40	58.00	-1	5,191	-0.02%
2023/04/06	0	0.00	3.1	58.20	58.30	-3.1	5,139	-0.06%
2023/03/30	0	0.00	9	57.01	57.40	-9	5,037	-0.18%
2023/03/29	7	56.16	1	56.50	56.00	6	5,003	0.12%
2023/03/28	7	55.77	6	56.00	56.10	1	4,986	0.02%
2023/03/27	2	56.95	6	56.93	56.70	-4	4,901	-0.08%
2023/03/24	3.1	58.07	2	58.20	58.00	1.1	4,809	0.02%
2023/03/23	2.1	57.71	9	58.21	58.40	-7	4,764	-0.15%
2023/03/22	6	57.85	4	57.88	57.70	2	4,696	0.04%
2023/03/21	1	57.50	2	58.05	58.00	-1	4,642	-0.02%
2023/03/20	3	57.90	4	58.35	57.60	-1	4,600	-0.02%
2023/03/17	4	57.33	9	57.83	57.70	-5	4,536	-0.11%
2023/03/16	41	58.39	19	57.92	57.20	22	4,434	0.50%
2023/03/15	9	58.77	11	58.48	58.50	-2	4,213	-0.05%
2023/03/14	14	57.60	3	57.97	57.30	11	4,080	0.27%
2023/03/13	1	57.00	1	57.50	57.40	0	3,957	0.00%
2023/03/10	5	57.40	2	57.05	56.50	3	3,845	0.08%
2023/03/09	2.1	59.20	5	59.06	59.40	-3	3,717	-0.08%
2023/03/08	2	59.70	4	59.75	59.60	-2	3,611	-0.06%
2023/03/07	7.1	58.89	7.9	58.56	58.90	-0.8	3,442	-0.02%
2023/03/06	4	56.93	3	56.87	56.90	1	3,315	0.03%
2023/03/03	0	0.00	2	55.80	56.40	-2	3,276	-0.06%
2023/03/02	0	0.00	10	55.00	54.90	-10	3,274	-0.31%
2023/03/01	3.2	54.99	0	0.00	55.10	3.2	3,282	0.10%
2023/02/24	0	0.00	1	55.70	56.10	-1	3,275	-0.03%
2023/02/23	3	55.73	5	55.62	56.10	-2	3,201	-0.06%
2023/02/22	10	54.00	2	54.00	54.80	8	3,171	0.25%
2023/02/21	0	0.00	3	54.60	54.40	-3	3,187	-0.09%
2023/02/20	2	55.00	0	0.00	54.80	2	3,236	0.06%
2023/02/17	1	54.40	0	0.00	55.00	1	3,274	0.03%
2023/02/16	4	54.25	2	54.70	54.30	2	3,295	0.06%
2023/02/15	5.2	55.08	2	54.50	54.30	3.2	3,415	0.09%
2023/02/10	0	0.00	1	55.40	55.30	-1	3,588	-0.03%
2023/02/09	0	55.70	20	56.00	56.00	-20	3,616	-0.55%
2023/02/08	0.2	55.70	21	56.42	56.10	-20.8	3,639	-0.57%
2023/02/07	0	0.00	1.2	55.90	56.40	-1.2	3,581	-0.03%
2023/02/06	0	0.00	6	55.33	55.50	-6	3,626	-0.17%
2023/02/03	1	54.70	16	55.09	55.10	-15	3,748	-0.40%
2023/02/02	4	54.78	2	54.75	54.70	2	3,735	0.05%
2023/02/01	1	53.70	5	53.60	53.90	-4	3,795	-0.11%
2023/01/31	1.2	52.90	0	0.00	52.70	1.2	3,740	0.03%
2023/01/30	0	0.00	6.1	52.59	53.00	-6.1	3,744	-0.16%
2023/01/16	0	0.00	2	50.80	50.90	-2	3,724	-0.05%
2023/01/11	1	50.50	0	0.00	50.50	1	3,854	0.03%
2023/01/10	3	50.97	1	50.90	50.80	2	3,918	0.05%
2023/01/09	4	50.88	0.3	50.68	50.90	3.8	3,945	0.10%
2022/12/23	0	0.00	1	49.90	49.85	-1	4,190	-0.02%
2022/12/21	0	0.00	1	49.60	49.90	-1	4,223	-0.02%
2022/12/20	1.1	48.60	0	0.00	48.20	1.1	4,195	0.03%
2022/12/19	0	0.00	5	50.00	50.10	-5	4,203	-0.12%
2022/12/16	5	50.00	0	0.00	50.70	5	4,206	0.12%
2022/12/09	0	0.00	0	50.30	50.30	0	4,294	0.00%
2022/12/07	0	0.00	1	50.10	50.10	-1	4,324	-0.02%
2022/12/06	0	0.00	1	51.00	50.60	-1	4,321	-0.02%
2022/12/02	3	50.97	3	50.90	51.00	0	4,380	0.00%
2022/12/01	0	0.00	5	50.40	50.30	-5	4,376	-0.11%
2022/11/29	2	49.65	2	49.55	49.55	0	4,402	0.00%
2022/11/28	9	50.17	4	49.95	49.65	5	4,372	0.11%
2022/11/25	1	50.20	7	50.03	50.10	-6	4,293	-0.14%
2022/11/24	21	49.19	19	49.34	49.25	2	4,259	0.05%
2022/11/21	0	0.00	2	50.00	50.10	-2	4,172	-0.05%
2022/11/18	7	50.40	7	50.10	50.10	0	4,186	0.00%
2022/11/17	2	49.75	32	50.11	50.30	-30	4,147	-0.72%
2022/11/16	3	49.70	1	49.80	50.00	2	4,132	0.05%
2022/11/15	0	0.00	1	48.90	48.90	-1	4,093	-0.02%
2022/11/14	0.2	48.78	1	48.55	48.70	-0.8	4,045	-0.02%
2022/11/11	5	48.40	15	47.95	48.35	-10	3,975	-0.25%
2022/11/10	5	46.20	13	46.43	46.75	-8	3,816	-0.21%
2022/11/09	0	0.00	18	46.00	46.15	-18	3,794	-0.47%
2022/11/08	20	45.51	4	45.48	45.30	16	3,716	0.43%
2022/11/07	16	45.13	21	45.07	44.85	-5	3,619	-0.14%
2022/11/04	0	0.00	2	44.35	44.65	-2	3,607	-0.06%
2022/11/03	0	0.00	2	43.90	44.00	-2	3,581	-0.06%
2022/11/02	10	44.20	15	44.10	43.85	-5	3,611	-0.14%
2022/11/01	0	0.00	10	43.19	43.95	-10	3,661	-0.27%
2022/10/31	1	42.10	10.1	42.20	41.85	-9.1	3,563	-0.26%
2022/10/28	21	42.85	8.1	42.11	41.65	12.9	3,615	0.36%
2022/10/27	2	40.25	1	40.70	40.60	1	3,500	0.03%
2022/10/26	0	0.00	2	40.20	39.70	-2	3,520	-0.06%
2022/10/25	1	40.10	1	40.90	39.75	0	3,551	0.00%
2022/10/24	3	39.58	7	39.59	39.70	-4	3,576	-0.11%
2022/10/21	2.4	38.73	2	38.85	38.70	0.4	3,586	0.01%
2022/10/20	23	38.33	1	38.65	38.85	22	3,572	0.62%
2022/10/19	5	39.54	1	39.30	39.30	4	3,566	0.11%
2022/10/18	10	39.84	2	40.18	40.15	8	3,549	0.23%
2022/10/17	17	39.30	2	40.20	40.85	15	3,529	0.42%
2022/10/14	2	40.65	3	40.37	40.70	-1	3,541	-0.03%
2022/10/13	3.1	38.73	0	0.00	38.50	3.1	3,635	0.09%
2022/10/12	11	40.17	1	40.50	40.15	10	3,611	0.28%
2022/10/11	5	42.30	0	0.00	41.00	5	3,652	0.14%
2022/10/07	0	0.00	3	44.25	44.25	-3	3,672	-0.08%
2022/10/06	0	0.00	3	44.05	44.15	-3	3,702	-0.08%
2022/10/05	0	0.00	2.1	44.30	43.60	-2.1	3,719	-0.06%
2022/10/04	0	0.00	7	43.64	43.40	-7	3,743	-0.19%
2022/10/03	12	42.78	7	42.76	42.50	5	3,799	0.13%
2022/09/29	0	0.00	1	40.65	40.90	-1	3,860	-0.03%
2022/09/28	3	40.18	0	0.00	39.40	3	3,851	0.08%
2022/09/27	2	40.65	2	41.15	41.40	0	3,850	0.00%
2022/09/26	2.1	41.48	0	0.00	40.65	2.1	3,860	0.05%
2022/09/23	1	43.25	0	0.00	42.90	1	3,865	0.03%
2022/09/21	0	0.00	179	43.27	43.20	-179	3,920	-4.57%	大賣/鉅額交易
2022/09/20	6	44.25	0	0.00	44.05	6	3,940	0.15%
2022/09/16	3	45.40	0	0.00	45.00	3	3,966	0.08%
2022/09/14	12	46.25	0	0.00	46.80	12	4,046	0.30%
2022/09/12	0	0.00	2	46.70	46.65	-2	4,086	-0.05%
2022/09/07	2	42.55	2	43.25	42.65	0	4,050	0.00%
2022/09/06	2	43.80	5	43.10	43.25	-3	4,107	-0.07%
2022/09/05	5.1	43.66	8	44.64	43.50	-2.9	4,158	-0.07%
2022/08/31	0	0.00	6	45.30	45.80	-6	4,218	-0.14%
2022/08/30	0	0.00	5	45.10	44.95	-5	4,227	-0.12%
2022/08/25	1	46.00	0	0.00	46.10	1	4,437	0.02%
2022/08/24	0	0.00	11	44.96	44.50	-11	4,566	-0.24%
2022/08/23	0	0.00	21	44.38	44.50	-21	4,650	-0.45%
2022/08/19	3	45.93	0	0.00	45.70	3	4,610	0.07%
2022/08/18	4	45.71	11	45.75	45.65	-7	4,581	-0.15%
2022/08/17	0	0.00	2	46.00	45.85	-2	4,553	-0.04%
2022/08/15	1	45.15	2	45.03	44.95	-1	4,458	-0.02%
2022/08/12	5	44.30	1	44.30	44.10	4	4,395	0.09%
2022/08/11	2	43.45	2	43.55	43.50	0	4,350	0.00%
2022/08/10	1	42.95	1	43.15	43.00	0	4,290	0.00%
2022/08/09	6	43.23	5	43.30	43.50	1	4,269	0.02%
2022/08/08	1	43.45	5	42.80	43.50	-4	4,212	-0.09%
2022/08/05	5	41.55	3	41.43	41.50	2	4,074	0.05%
2022/08/04	3	41.32	0	0.00	41.00	3	4,032	0.07%
2022/08/03	0	0.00	1	41.05	40.80	-1	3,925	-0.03%
2022/08/02	0	0.00	1	40.00	40.00	-1	3,873	-0.03%
2022/08/01	1	41.35	0	0.00	41.20	1	3,837	0.03%
2022/07/29	1	41.10	1	40.85	41.15	0	3,775	0.00%
2022/07/26	0	0.00	1	38.55	38.30	-1	3,615	-0.03%
2022/07/25	0	0.00	2	39.55	39.65	-2	3,564	-0.06%
2022/07/22	2	40.50	2	40.15	40.15	0	3,526	0.00%
2022/07/20	2	39.60	0	0.00	39.60	2	3,490	0.06%
2022/07/19	0.1	38.50	0	0.00	38.60	0.1	3,402	0.00%
2022/07/18	0.2	37.67	0	0.00	38.70	0.2	3,375	0.01%
2022/07/14	3	35.33	802	35.73	36.25	-799	3,222	-24.79%	大賣/鉅額交易
2022/07/12	10	35.65	0	0.00	34.85	10	3,135	0.32%
2022/07/04	5	34.50	5	34.70	34.55	0	2,940	0.00%
2022/07/01	31	35.02	1	34.95	34.55	30	2,934	1.02%
2022/06/30	20	36.23	0.3	35.90	35.90	19.7	2,892	0.68%
2022/06/29	7.3	37.26	0	0.00	37.20	7.3	2,842	0.26%
2022/06/28	0.1	38.25	0	0.00	37.95	0.1	2,805	0.00%
2022/06/27	10	39.15	0	0.00	39.00	10	2,781	0.36%
2022/06/24	10	38.77	19	38.98	38.60	-9	2,734	-0.33%
2022/06/23	23	38.53	5	39.20	38.55	18	2,726	0.66%
2022/06/22	1	39.91	0	0.00	39.00	1	2,673	0.04%
2022/06/21	1	40.90	1	41.00	41.00	0	2,602	0.00%
2022/06/20	0	0.00	3.5	41.56	40.35	-3.5	2,576	-0.14%
2022/06/16	12	45.94	2	47.70	44.70	10	2,470	0.41%
2022/06/15	3	50.07	0	0.00	49.75	3	2,387	0.13%
2022/06/13	1	50.00	0	0.00	50.00	1	2,307	0.04%
2022/06/10	3	51.20	0	0.00	51.10	3	2,266	0.13%
2022/06/09	4	51.15	5	50.80	50.50	-1	2,219	-0.05%
2022/06/07	0	0.00	6	49.75	50.00	-6	2,161	-0.28%
2022/06/02	7	50.27	2	50.55	50.40	5	2,125	0.24%
2022/06/01	7	49.83	31	49.39	49.60	-24	1,963	-1.22%
2022/05/31	21	47.84	4	48.19	48.25	17	1,806	0.94%
2022/05/30	7	47.27	0	0.00	47.40	7	1,732	0.40%
2022/05/26	15	44.40	0	0.00	44.30	15	1,707	0.88%
2022/05/25	1	44.65	0	0.00	44.55	1	1,745	0.06%
2022/05/24	15	44.50	0	0.00	44.40	15	1,800	0.83%
2022/05/23	10	45.15	0	0.00	45.05	10	1,811	0.55%
2022/05/19	10	44.40	0	0.00	44.85	10	1,872	0.53%
2022/05/18	12	45.70	0	0.00	45.45	12	1,898	0.63%
2022/05/16	15	44.70	1	45.00	44.80	14	1,936	0.72%
2022/05/12	15	43.60	0	0.00	43.15	15	1,991	0.75%
2022/05/10	0	0.00	400	44.23	44.60	-400	2,093	-19.11%	大賣/鉅額交易
2022/04/27	2	42.00	0	0.00	42.85	2	2,343	0.09%
2022/04/25	1	44.70	1	45.25	44.80	0	2,317	0.00%
2022/04/18	0	0.00	1	45.80	45.65	-1	2,511	-0.04%
2022/04/15	0	0.00	401	46.37	46.10	-401	2,537	-15.80%	大賣/鉅額交易
2022/04/14	2	46.95	0	0.00	47.45	2	2,570	0.08%
2022/04/13	2	46.15	0	0.00	46.55	2	2,640	0.08%
2022/04/12	2	46.30	0	0.00	46.10	2	2,646	0.08%
2022/04/08	4	48.25	0	0.00	48.70	4	2,644	0.15%
2022/04/07	6	48.85	2	48.25	48.20	4	2,655	0.15%
2022/04/06	1	48.85	7	49.00	48.85	-6	2,656	-0.23%
2022/03/30	1	50.10	5	49.90	50.10	-4	2,714	-0.15%
2022/03/28	6	49.59	0	0.00	49.65	6	2,751	0.22%
2022/03/23	1	50.70	0	0.00	50.70	1	2,768	0.04%
2022/03/17	0	0.00	1	50.20	50.30	-1	2,898	-0.03%
2022/03/16	2	48.65	1	48.50	48.40	1	2,882	0.03%
2022/03/15	1	49.70	300	48.92	48.75	-299	2,870	-10.42%	大賣/鉅額交易
2022/03/11	2	50.10	0	0.00	49.95	2	2,991	0.07%
2022/03/10	0	0.00	2	50.40	50.50	-2	3,021	-0.07%
2022/03/08	4	48.51	0	0.00	48.30	4	3,136	0.13%
2022/03/07	0.2	50.00	3	50.33	50.00	-2.8	3,153	-0.09%
2022/03/04	1	51.70	0	0.00	51.70	1	3,246	0.03%
2022/03/03	0	0.00	1	52.10	52.00	-1	3,297	-0.03%
2022/03/01	7	51.39	0	0.00	51.30	7	3,507	0.20%
2022/02/25	3	50.25	3	50.67	50.60	0	3,573	0.00%
2022/02/24	2	49.85	0	0.00	49.20	2	3,643	0.05%
2022/02/23	0	0.00	1	50.60	50.50	-1	3,777	-0.03%
2022/02/22	2.2	50.25	1	50.60	50.00	1.2	3,815	0.03%
2022/02/21	4	51.00	0	0.00	51.50	4	3,828	0.10%
2022/02/18	1	51.50	0	0.00	51.50	1	3,877	0.03%
2022/02/17	1	51.70	1	51.70	51.70	0	3,931	0.00%
2022/02/16	5	51.68	1	52.10	51.70	4	4,002	0.10%
2022/02/15	5	51.56	2	51.20	51.20	3	4,080	0.07%
2022/02/14	1	51.60	1	51.60	51.60	0	4,139	0.00%
2022/02/11	0	0.00	2	53.00	53.00	-2	4,157	-0.05%
2022/02/10	2	53.75	0	0.00	53.70	2	4,226	0.05%
2022/02/09	2	54.20	1	52.60	54.40	1	4,347	0.02%
2022/02/08	7	52.10	1	52.30	52.10	6	4,403	0.14%
2022/02/07	0.2	52.10	0	0.00	51.90	0.2	4,489	0.00%
2022/01/26	0	0.00	2	52.70	52.20	-2	4,650	-0.04%
2022/01/17	0	0.00	2	52.80	53.20	-2	5,378	-0.04%
2022/01/14	1	51.90	1	52.30	51.90	0	5,469	0.00%
2022/01/13	1	51.70	1	51.50	51.70	0	5,598	0.00%
2022/01/11	1	52.50	4	52.80	52.20	-3	5,670	-0.05%
2022/01/10	1	52.60	0	0.00	53.30	1	5,736	0.02%
2022/01/07	4	52.75	682	53.05	52.70	-678	5,829	-11.63%	大賣/鉅額交易
2022/01/06	1	53.80	0	0.00	54.10	1	5,840	0.02%
2022/01/05	1	54.50	0	0.00	54.60	1	5,891	0.02%
2022/01/04	2	54.30	0	0.00	54.30	2	6,025	0.03%
2022/01/03	1	54.70	0	0.00	54.70	1	6,104	0.02%
2021/12/30	3	55.50	0	0.00	55.50	3	6,197	0.05%
2021/12/24	2	55.20	2	55.30	55.30	0	6,582	0.00%
2021/12/23	0.2	54.90	0	0.00	54.80	0.2	6,681	0.00%
2021/12/22	0	0.00	1	55.30	55.50	-1	6,810	-0.01%
2021/12/14	0	0.00	3	54.00	53.50	-3	7,377	-0.04%
2021/12/13	2	55.35	1	55.60	55.10	1	7,484	0.01%
2021/12/10	1	56.20	5	56.00	55.80	-4	7,661	-0.05%
2021/12/07	4	56.10	0	0.00	55.60	4	8,109	0.05%
2021/12/06	1	56.90	0	0.00	57.00	1	8,377	0.01%
2021/12/03	3	57.07	4	57.60	57.60	-1	8,616	-0.01%
2021/12/02	2	57.10	5	57.10	56.90	-3	8,791	-0.03%
2021/12/01	3	55.60	3	56.63	56.70	0	9,061	0.00%
2021/11/30	3	54.90	9	55.40	55.50	-6	9,265	-0.06%
2021/11/29	2	54.15	4	53.68	54.40	-2	9,701	-0.02%
2021/11/26	6.2	53.10	11	54.08	53.00	-4.8	10,180	-0.05%
2021/11/25	11	55.08	3	55.20	54.90	8	10,603	0.08%
2021/11/24	10	55.83	2	56.15	56.00	8	12,244	0.07%
2021/11/23	18	56.37	1	56.10	56.00	17	13,642	0.12%
2021/11/22	1,801.2	56.59	4	56.73	57.60	1,797.2	13,796	13.03%	大買/鉅額交易
2021/11/19	4	56.78	0	0.00	56.60	4	13,942	0.03%
2021/11/17	4	57.53	5	57.80	57.70	-1	14,253	-0.01%
2021/11/16	4.4	57.02	5	57.40	57.40	-0.7	14,345	0.00%
2021/11/15	5	57.60	5	58.14	58.30	0	14,469	0.00%
2021/11/12	7.2	57.67	3	57.17	57.20	4.2	14,623	0.03%
2021/11/11	4	58.70	2	58.40	58.60	2	14,677	0.01%
2021/11/10	2	58.60	2	59.40	59.40	0	14,744	0.00%
2021/11/09	6	58.93	9	58.86	58.50	-3	14,990	-0.02%
2021/11/08	13	60.35	3	59.67	58.90	10	15,168	0.07%
2021/11/05	1	59.90	6.7	60.76	61.30	-5.7	15,129	-0.04%
2021/11/04	0	0.00	3	59.37	59.50	-3	15,237	-0.02%
2021/11/03	16.2	58.48	4	58.58	58.20	12.2	15,291	0.08%
2021/11/02	17.2	60.65	9	60.08	59.80	8.2	15,548	0.05%
2021/11/01	9	60.31	5	61.12	61.50	4	15,592	0.03%
2021/10/29	26	59.90	12	59.88	59.40	14	15,652	0.09%
2021/10/28	5	58.00	1	58.10	57.70	4	15,872	0.03%
2021/10/27	1	56.80	3	57.37	57.50	-2	16,604	-0.01%
2021/10/26	8	57.70	3	56.80	56.80	5	16,845	0.03%
2021/10/25	1	57.50	1	58.10	58.10	0	16,942	0.00%
2021/10/22	3	57.93	15	57.85	57.70	-12	17,212	-0.07%
2021/10/21	11.2	56.87	21	58.57	56.60	-9.8	17,370	-0.06%
2021/10/20	16.2	57.73	7	57.86	58.00	9.2	17,637	0.05%
2021/10/19	2	56.90	4	57.00	57.50	-2	17,857	-0.01%
2021/10/18	4	56.53	0	0.00	55.40	4	18,163	0.02%
2021/10/15	3	56.70	2	55.85	56.70	1	18,840	0.01%
2021/10/14	2	53.60	2	54.10	54.00	0	19,648	0.00%
2021/10/13	1	53.50	29	53.49	53.50	-28	20,004	-0.14%
2021/10/12	10	52.74	0	0.00	52.90	10	20,096	0.05%
2021/10/08	14	55.81	1	56.40	55.90	13	20,389	0.06%
2021/10/07	5	56.12	15	56.39	56.30	-10	21,687	-0.05%
2021/10/06	9	54.39	8	54.49	54.10	1	22,623	0.00%
2021/10/05	5	55.24	2	55.30	55.60	3	22,723	0.01%
2021/10/01	11	56.77	4	55.85	55.70	7	22,740	0.03%
2021/09/30	1	57.20	3	58.07	58.50	-2	22,859	-0.01%
2021/09/29	16	58.13	1	57.30	57.20	15	22,762	0.07%
2021/09/28	2	60.60	4	60.55	60.60	-2	22,649	-0.01%
2021/09/27	3	60.67	1	61.30	60.50	2	22,617	0.01%
2021/09/24	2	62.00	2	62.40	62.90	0	22,495	0.00%
2021/09/23	12	60.59	13	60.30	60.00	-1	22,317	0.00%
2021/09/22	18	60.02	5	60.12	59.60	13	22,350	0.06%
2021/09/17	11	61.75	12	62.15	62.40	-1	22,326	0.00%
2021/09/16	5	62.70	5	63.28	61.80	0	22,421	0.00%
2021/09/15	3	64.50	0	0.00	64.30	3	22,291	0.01%
2021/09/14	5.8	63.19	7	64.24	64.60	-1.2	22,151	-0.01%
2021/09/13	2.2	64.16	0	0.00	64.00	2.2	21,953	0.01%
2021/09/10	2	66.40	3	65.50	65.60	-1	21,916	0.00%
2021/09/09	5.5	64.89	4	65.60	66.40	1.5	21,738	0.01%
2021/09/08	9.5	64.71	4	63.28	63.00	5.5	21,414	0.03%
2021/09/07	2	64.80	10	64.99	65.80	-8	21,179	-0.04%
2021/09/06	7	67.80	6	67.62	66.40	1	20,977	0.00%
2021/09/03	17	67.68	26	67.65	67.30	-9	20,743	-0.04%
2021/09/02	24	67.19	16	66.77	65.80	8	20,805	0.04%
2021/09/01	42	69.70	29	70.44	69.00	13	20,307	0.06%
2021/08/31	40	69.86	33	70.11	71.80	7	19,856	0.04%
2021/08/30	35	69.03	25	69.53	70.20	10	19,361	0.05%
2021/08/27	13	65.02	53.5	67.81	69.10	-40.5	17,627	-0.23%
2021/08/26	21	62.58	24	62.84	62.90	-3	16,152	-0.02%
2021/08/25	13	61.95	13	62.10	62.00	0	15,912	0.00%
2021/08/24	17	60.64	19	60.89	62.40	-2	15,598	-0.01%
2021/08/23	16	59.03	20	59.79	60.10	-4	15,377	-0.03%
2021/08/20	11	57.99	5	58.20	58.20	6	15,262	0.04%
2021/08/19	11	57.75	4	58.00	57.20	7	15,117	0.05%
2021/08/18	7	55.54	13	56.40	59.40	-6	14,921	-0.04%
2021/08/17	17	56.43	25	55.66	54.30	-8	14,733	-0.05%
2021/08/16	17	56.71	309	56.94	56.50	-292	14,598	-2.00%	大賣/鉅額交易
2021/08/13	10.2	57.60	4	58.70	56.80	6.2	14,477	0.04%
2021/08/12	5	59.18	13	60.65	60.80	-8	14,211	-0.06%
2021/08/11	0	0.00	3	60.50	58.80	-3	13,972	-0.02%
2021/08/10	16	59.96	17	60.83	61.00	-1	13,860	-0.01%
2021/08/09	6	60.92	2	61.55	60.40	4	13,700	0.03%
2021/08/06	16	62.68	16	63.63	61.70	0	13,599	0.00%
2021/08/05	12.2	62.27	15	62.55	63.10	-2.8	13,217	-0.02%
2021/08/04	7.2	63.12	7	63.07	62.70	0.2	13,128	0.00%
2021/08/03	25	63.19	36	63.08	63.00	-11	12,951	-0.08%
2021/08/02	8	61.50	15	62.11	63.00	-7	12,488	-0.06%
2021/07/30	4	58.45	23	58.73	59.20	-19	11,748	-0.16%
2021/07/29	32	56.33	21	57.24	57.70	11	11,553	0.10%
2021/07/28	7	53.09	8	54.83	55.70	-1	11,426	-0.01%
2021/07/27	16	58.46	7	57.77	57.50	9	11,225	0.08%
2021/07/26	24	59.80	21	60.31	59.90	3	11,074	0.03%
2021/07/23	17	58.21	31	57.98	57.20	-14	10,768	-0.13%
2021/07/22	5	59.32	22.1	59.56	59.50	-17.1	10,663	-0.16%
2021/07/21	31	59.00	5	59.82	58.50	26	10,434	0.25%
2021/07/20	16	57.48	27	56.75	58.30	-11	9,936	-0.11%
2021/07/19	25	55.50	7	55.16	54.40	18	9,056	0.20%
2021/07/16	17	52.71	16	52.30	53.30	1	8,738	0.01%
2021/07/15	36	52.80	16	52.24	52.40	20	8,594	0.23%
2021/07/14	46	54.60	47	55.00	55.90	-1	8,222	-0.01%
2021/07/13	14	52.21	57	51.37	52.10	-43	6,875	-0.63%
2021/07/12	22	47.43	1	48.20	48.15	21	5,872	0.36%
2021/07/09	3	46.87	1	46.95	46.90	2	5,727	0.03%
2021/07/08	27	47.62	4	47.16	46.85	23	5,860	0.39%
2021/07/07	8	46.73	56.3	46.38	47.00	-48.3	5,729	-0.84%
2021/07/06	0	0.00	21	45.63	45.75	-21	5,640	-0.37%
2021/07/05	10	45.95	22	45.70	45.95	-12	5,715	-0.21%
2021/06/30	0	0.00	10	45.05	45.20	-10	5,954	-0.17%
2021/06/29	2	44.85	0	0.00	44.50	2	5,939	0.03%
2021/06/28	2	45.50	2	45.25	46.00	0	5,891	0.00%
2021/06/25	2	45.60	2	45.85	45.80	0	5,910	0.00%
2021/06/24	0	0.00	1,000	44.53	44.30	-1,000	5,780	-17.30%	大賣/鉅額交易
2021/06/23	0	0.00	1,005	44.36	44.50	-1,005	5,913	-17.00%	大賣/鉅額交易
2021/06/21	1	44.50	0	0.00	44.15	1	5,940	0.02%
2021/06/15	1	43.70	0	0.00	43.85	1	6,117	0.02%
2021/06/11	2	44.50	4	44.18	44.20	-2	6,144	-0.03%
2021/06/10	26	45.75	21	45.03	44.50	5	6,097	0.08%
2021/06/09	7	43.95	2	44.00	44.20	5	5,872	0.09%
2021/06/08	3	43.87	22	43.93	44.10	-19	5,903	-0.32%
2021/06/07	0	0.00	1	42.70	43.00	-1	5,914	-0.02%
2021/06/02	2	43.08	2	42.55	42.55	0	6,102	0.00%
2021/05/31	0	0.00	1	42.35	42.50	-1	6,250	-0.02%
2021/05/28	0	0.00	8	42.29	42.55	-8	6,332	-0.13%
2021/05/26	2	40.93	3	40.80	40.60	-1	6,573	-0.02%
2021/05/20	0	0.00	3	39.88	39.40	-3	7,100	-0.04%
2021/05/19	0	0.00	1	39.50	39.20	-1	7,278	-0.01%
2021/05/18	1	38.30	11	38.66	38.80	-10	7,498	-0.13%
2021/05/14	0	0.00	1	38.55	38.55	-1	8,395	-0.01%
2021/05/13	2	37.68	2	37.05	38.35	0	9,064	0.00%
2021/05/12	12	38.48	1	38.50	38.40	11	9,528	0.12%
2021/05/11	9	41.14	5	41.21	40.55	4	9,544	0.04%
2021/05/10	1	43.15	1	42.65	43.00	0	9,531	0.00%
2021/05/07	28	42.13	2	42.25	42.55	26	9,559	0.27%
2021/05/06	21	42.08	0	0.00	40.90	21	9,609	0.22%
2021/05/05	9	42.76	1	42.75	42.00	8	9,654	0.08%
2021/05/04	3	42.40	2	41.35	42.95	1	9,828	0.01%
2021/05/03	16	45.52	11	45.18	44.70	5	9,932	0.05%
2021/04/29	7	47.91	5	47.74	47.20	2	9,931	0.02%
2021/04/28	7	47.78	19	47.61	48.00	-12	10,555	-0.11%
2021/04/27	7	47.16	1	46.95	47.25	6	10,606	0.06%
2021/04/26	31	47.70	6	47.44	47.90	25	10,663	0.23%
2021/04/23	2	45.85	0	45.95	46.00	2	10,433	0.02%
2021/04/22	6	45.59	0	0.00	44.70	6	10,474	0.06%
2021/04/21	3	46.22	20	46.00	46.10	-17	10,437	-0.16%
2021/04/16	10	44.85	1	45.10	45.05	9	11,042	0.08%
2021/04/15	0	0.00	2	44.25	44.50	-2	11,014	-0.02%
2021/04/14	12	43.19	3	43.70	44.05	9	11,015	0.08%
2021/04/13	1	45.90	4	45.70	45.15	-3	10,919	-0.03%
2021/04/12	2	46.55	0	0.00	46.10	2	10,932	0.02%
2021/04/09	1	46.30	4	46.38	46.70	-3	10,850	-0.03%
2021/04/08	5	46.56	3	46.70	46.75	2	10,773	0.02%
2021/04/07	1	46.70	0	0.00	46.70	1	10,641	0.01%
2021/04/06	1	45.40	2	45.45	45.70	-1	10,496	-0.01%
2021/04/01	0	0.00	1	44.90	44.90	-1	10,468	-0.01%
2021/03/31	0	0.00	1	45.25	45.00	-1	10,460	-0.01%
2021/03/30	2	45.15	2	45.20	45.35	0	10,427	0.00%
2021/03/29	0	0.00	8	46.00	45.85	-8	10,330	-0.08%
2021/03/26	4	45.95	37	46.37	45.90	-33	10,305	-0.32%
2021/03/25	2	44.70	0	0.00	45.20	2	10,148	0.02%
2021/03/24	10	44.66	4	44.63	44.60	6	10,119	0.06%
2021/03/23	2	45.75	0	0.00	45.20	2	10,091	0.02%
2021/03/22	11	44.50	0	0.00	45.10	11	9,994	0.11%
2021/03/19	1	44.30	1	44.06	44.05	0	9,966	0.00%
2021/03/18	2	44.55	0	0.00	44.35	2	9,987	0.02%
2021/03/17	3	43.93	1	43.80	44.00	2	10,005	0.02%
2021/03/16	0	0.00	2	43.85	43.80	-2	10,040	-0.02%
2021/03/15	2	44.25	0	0.00	43.85	2	10,186	0.02%
2021/03/12	0	0.00	8.2	44.20	44.25	-8.2	10,161	-0.08%
2021/03/11	10	44.05	2	44.10	44.15	8	10,189	0.08%
2021/03/10	7	43.11	0	0.00	42.80	7	10,170	0.07%
2021/03/09	9	42.43	0	0.00	42.45	9	10,149	0.09%
2021/03/08	5	43.70	1	43.85	43.30	4	10,122	0.04%
2021/03/05	5	43.45	1	44.25	43.90	4	10,168	0.04%
2021/03/04	6	43.96	1	44.00	43.60	5	10,221	0.05%
2021/03/03	4	44.90	1	44.60	44.80	3	10,155	0.03%
2021/03/02	29	46.09	2	46.40	45.50	27	10,088	0.27%
2021/02/26	6	45.78	0	0.00	45.90	6	10,030	0.06%
2021/02/25	1	45.80	0	0.00	45.35	1	10,222	0.01%
2021/02/24	6.1	46.51	0	0.00	45.60	6.1	10,283	0.06%
2021/02/23	3	46.85	0	0.00	46.15	3	10,120	0.03%
2021/02/22	0	0.00	4	45.85	46.80	-4	9,978	-0.04%
2021/02/19	4	46.08	27	46.23	46.15	-23	9,808	-0.23%
2021/02/18	39	47.33	0	0.00	47.50	39	9,634	0.40%
2021/02/17	7	48.94	8	48.54	49.00	-1	9,409	-0.01%
2021/02/05	29	47.80	28	47.44	47.55	1	8,932	0.01%
2021/02/04	17	47.41	13.6	46.40	47.80	3.4	8,421	0.04%
2021/02/03	12	45.46	35	45.93	45.70	-23	7,728	-0.30%
2021/02/02	0	0.00	1	43.35	43.60	-1	7,246	-0.01%
2021/02/01	1	42.20	2	42.10	41.60	-1	7,180	-0.01%
2021/01/29	0	0.00	3	41.80	41.65	-3	7,136	-0.04%
2021/01/28	1	43.95	3	43.13	42.80	-2	7,095	-0.03%
2021/01/27	0	0.00	8.7	44.49	44.25	-8.7	7,018	-0.12%
2021/01/26	1,002	43.83	7	44.03	43.80	995	6,880	14.46%	大買/鉅額交易
2021/01/25	266	42.74	5	43.50	43.80	261	6,672	3.91%	大買/鉅額交易
2021/01/22	6.1	42.06	6	41.53	42.20	0.1	6,492	0.00%
2021/01/21	27.2	43.87	10	43.20	41.60	17.2	6,384	0.27%
2021/01/20	1	41.15	26	41.49	42.00	-25	5,695	-0.44%
2021/01/19	10	41.50	5.1	41.50	40.95	4.9	5,494	0.09%
2021/01/15	5	40.55	2	40.40	39.90	3	5,287	0.06%
2021/01/14	0	0.00	0.8	40.20	40.75	-0.8	5,203	-0.02%
2021/01/13	0	0.00	1	40.40	40.40	-1	5,162	-0.02%
2021/01/12	4	40.94	14	41.94	40.35	-10	5,046	-0.20%
2021/01/11	4	39.81	2	40.25	40.35	2	4,488	0.04%
2021/01/08	0	0.00	4	39.21	38.55	-4	4,357	-0.09%
2021/01/07	0	0.00	1	38.70	38.90	-1	4,347	-0.02%
2021/01/06	1	38.45	3	38.50	38.95	-2	4,378	-0.05%
2021/01/05	2	39.70	2	39.95	39.75	0	4,303	0.00%
2021/01/04	0	0.00	2	38.80	39.00	-2	4,202	-0.05%
2020/12/31	0	0.00	3	38.70	38.65	-3	4,173	-0.07%
2020/12/28	9	38.49	4	38.51	38.55	5	4,160	0.12%
2020/12/25	5	38.37	0	0.00	38.45	5	4,141	0.12%
2020/12/24	3	38.02	1	37.80	37.90	2	4,155	0.05%
2020/12/22	4	37.65	1.7	37.34	37.10	2.3	4,176	0.06%
2020/12/21	1	37.60	1	37.90	37.90	0	4,174	0.00%
2020/12/16	0	0.00	3	38.73	38.65	-3	4,164	-0.07%
2020/12/15	1	38.55	3	38.43	38.15	-2	4,202	-0.05%
2020/12/14	7	39.11	5	39.12	39.50	2	4,167	0.05%
2020/12/11	8	39.24	0	0.00	39.45	8	4,307	0.19%
2020/12/10	1	40.00	23	40.49	40.10	-22	4,403	-0.50%
2020/12/09	6	39.55	8	40.73	41.05	-2	4,306	-0.05%
2020/12/08	3	39.20	1	39.55	39.00	2	4,136	0.05%
2020/12/07	11	38.66	11	39.17	39.50	0	4,081	0.00%
2020/12/04	2	37.90	4	38.40	38.85	-2	3,990	-0.05%
2020/12/03	0	0.00	19	38.23	37.90	-19	3,969	-0.48%
2020/12/01	1	38.10	2	37.70	38.40	-1	3,859	-0.03%
2020/11/30	23	38.09	2	37.73	37.35	21	3,775	0.56%
2020/11/27	3	37.22	4	37.30	37.15	-1	3,702	-0.03%
2020/11/26	4	37.00	2	36.90	37.00	2	3,677	0.05%
2020/11/25	6	36.80	2	36.90	36.80	4	3,678	0.11%
2020/11/24	15	37.99	8	37.58	37.40	7	3,630	0.19%
2020/11/23	5	36.16	12.8	36.13	37.10	-7.8	3,319	-0.24%
2020/11/20	3	35.20	13	35.10	35.20	-10	3,185	-0.31%
2020/11/19	8	34.88	0	0.00	34.85	8	3,193	0.25%
2020/11/18	2	35.10	0	0.00	35.10	2	3,224	0.06%
2020/11/17	504	35.37	16	35.37	35.35	488	3,246	15.03%	大買/鉅額交易
2020/11/16	2	35.18	3	35.30	35.15	-1	3,318	-0.03%
2020/11/13	2	34.80	22	34.75	34.80	-20	3,385	-0.59%
2020/11/12	1	35.10	20	35.00	34.80	-19	3,481	-0.55%
2020/11/11	8	34.71	8	34.81	34.75	0	3,532	0.00%
2020/11/10	4	34.59	10	34.89	34.60	-6	3,568	-0.17%
2020/11/09	0	0.00	55	34.56	34.80	-55	3,603	-1.53%
2020/11/05	10	33.45	30	33.99	34.00	-20	3,702	-0.54%
2020/11/02	0	0.00	1	33.00	32.95	-1	3,984	-0.03%
2020/10/30	65	33.66	3	34.50	33.35	62	4,038	1.54%
2020/10/29	20	33.80	20	34.10	34.10	0	4,100	0.00%
2020/10/28	35	34.42	32	34.88	34.30	3	4,352	0.07%
2020/10/27	10	34.60	0	0.00	34.65	10	4,642	0.22%
2020/10/26	50	34.46	1	34.60	34.25	49	4,662	1.05%
2020/10/23	1	34.05	0	0.00	34.15	1	4,608	0.02%
2020/10/20	4	33.38	4	33.60	33.60	0	5,017	0.00%
2020/10/19	1	33.50	0	0.00	33.45	1	5,054	0.02%
2020/10/14	3	34.32	6	33.80	34.40	-3	5,048	-0.06%
2020/10/13	0	0.00	2	33.55	33.55	-2	5,005	-0.04%
2020/10/08	5	33.65	5	34.00	33.25	0	5,058	0.00%
2020/10/07	0	0.00	44	33.47	33.50	-44	5,122	-0.86%
2020/10/06	0	0.00	4	33.68	33.30	-4	5,170	-0.08%
2020/10/05	0	0.00	2	33.00	33.10	-2	5,263	-0.04%
2020/09/30	30	32.61	30	32.88	32.65	0	5,318	0.00%
2020/09/28	4	31.35	0	0.00	31.75	4	5,445	0.07%
2020/09/25	12	31.43	0	0.00	30.90	12	5,483	0.22%
2020/09/24	19	31.93	1	31.85	31.80	18	5,502	0.33%
2020/09/23	14	33.12	7	33.35	32.85	7	5,527	0.13%
2020/09/22	40	32.71	31	33.08	33.25	9	5,604	0.16%
2020/09/21	10	33.45	0	0.00	33.40	10	5,656	0.18%
2020/09/18	1	34.00	0	0.00	34.10	1	5,642	0.02%
2020/09/17	0	0.00	1	34.40	34.45	-1	5,611	-0.02%
2020/09/16	7	35.22	17	34.80	34.70	-10	5,604	-0.18%
2020/09/15	9	34.53	23	34.22	34.95	-14	5,436	-0.26%
2020/09/11	0	0.00	2	32.30	32.60	-2	5,289	-0.04%
2020/09/10	10	33.20	0	0.00	32.80	10	5,304	0.19%
2020/09/09	1	32.70	0	0.00	33.05	1	5,330	0.02%
2020/09/08	0	0.00	2	33.30	33.05	-2	5,419	-0.04%
2020/09/03	0	0.00	1	33.30	33.05	-1	5,579	-0.02%
2020/09/02	2	32.78	4	32.73	32.95	-2	5,588	-0.04%
2020/08/31	4	32.89	0	0.00	32.75	4	5,688	0.07%
2020/08/28	2	33.35	0	0.00	33.35	2	5,865	0.03%
2020/08/27	2	32.80	0	0.00	32.85	2	5,926	0.03%
2020/08/24	2	32.65	0	0.00	32.15	2	5,881	0.03%
2020/08/21	2	32.75	30	32.80	32.70	-28	5,853	-0.48%
2020/08/20	30	32.46	15	32.56	32.25	15	5,848	0.26%
2020/08/18	1	34.50	15	34.10	33.95	-14	5,846	-0.24%
2020/08/14	0	0.00	15	34.37	34.80	-15	5,708	-0.26%
2020/08/13	1,011	34.85	15	34.73	34.30	996	5,671	17.56%	大買/鉅額交易
2020/08/12	18	34.51	3	34.90	34.70	15	5,644	0.27%
2020/08/11	20	34.56	6	34.85	34.80	14	5,583	0.25%
2020/08/10	23	35.67	12	36.28	35.30	11	5,515	0.20%
2020/08/07	9	35.51	4	36.23	35.45	5	5,450	0.09%
2020/08/06	10	35.66	7.6	35.64	35.90	2.4	5,404	0.04%
2020/08/05	4	36.80	1	36.60	36.70	3	5,255	0.06%
2020/08/04	1	36.75	9	36.66	36.75	-8	5,218	-0.15%
2020/08/03	10	36.39	29	36.24	36.45	-19	5,143	-0.37%
2020/07/31	43	34.73	192	34.27	34.95	-149	4,912	-3.03%	大賣/鉅額交易
2020/07/30	20	32.30	32	32.24	32.30	-12	4,610	-0.26%
2020/07/28	149	31.66	136	32.64	30.15	13	4,768	0.27%	大買/大賣/
2020/07/27	288	32.41	119	33.05	32.25	169	4,685	3.61%	大買/大賣/鉅額交易
2020/07/24	63	32.05	166	32.23	32.25	-103	4,558	-2.26%	大賣/鉅額交易
2020/07/23	8	31.49	24.3	31.76	31.80	-16.3	4,428	-0.37%
2020/07/20	1	30.60	0	0.00	30.55	1	4,428	0.02%
2020/07/17	33	30.59	4	30.50	30.50	29	4,447	0.65%
2020/07/16	8	31.01	4	31.45	31.00	4	4,482	0.09%
2020/07/15	30	31.43	14	32.27	31.40	16	4,523	0.35%
2020/07/14	0	0.00	5	32.04	32.00	-5	4,624	-0.11%
2020/07/13	0	0.00	11	30.92	31.65	-11	4,571	-0.24%
2020/07/10	71	30.33	90	30.75	30.30	-19	4,574	-0.42%
2020/07/09	72	31.50	20	31.55	31.40	52	4,498	1.16%
2020/07/08	23	31.84	28	32.17	32.15	-5	4,445	-0.11%
2020/07/07	28	32.47	0	0.00	32.80	28	4,418	0.63%
2020/07/06	0	0.00	26	32.86	32.65	-26	4,426	-0.59%
2020/07/03	26	32.45	0	0.00	32.30	26	4,460	0.58%
2020/07/02	3	32.85	24	32.86	32.75	-21	4,493	-0.47%
2020/07/01	11	32.01	4	32.10	32.20	7	4,460	0.16%
2020/06/30	3	31.73	13	31.65	31.80	-10	4,413	-0.23%
2020/06/24	1	30.50	0	0.00	30.85	1	4,376	0.02%
2020/06/23	2	31.00	0	0.00	30.85	2	4,435	0.05%
2020/06/22	1	30.70	1	30.45	30.80	0	4,451	0.00%
2020/06/19	5	30.60	5	30.90	30.35	0	4,535	0.00%
2020/06/18	0	0.00	2	30.50	30.30	-2	4,557	-0.04%
2020/06/17	0	0.00	13	30.40	30.30	-13	4,537	-0.29%
2020/06/16	5	30.85	9	31.03	30.70	-4	4,530	-0.09%
2020/06/15	0	0.00	21	31.02	30.70	-21	4,577	-0.46%
2020/06/12	1	29.00	22	30.42	30.45	-21	4,497	-0.47%
2020/06/11	42	29.99	0	0.00	29.60	42	4,459	0.94%
2020/06/09	0	0.00	1	30.75	30.80	-1	4,470	-0.02%
2020/06/08	2	30.75	2	30.95	30.65	0	4,503	0.00%
2020/06/05	10	30.57	2	30.58	30.65	8	4,431	0.18%
2020/06/04	10	30.35	56	30.45	30.55	-46	4,420	-1.04%
2020/06/03	0	0.00	74	29.41	29.65	-74	4,252	-1.74%
2020/06/02	0	0.00	24	28.65	28.75	-24	4,183	-0.57%
2020/06/01	1	28.30	0	0.00	28.70	1	4,240	0.02%
2020/05/29	1	28.30	5	28.40	28.15	-4	4,247	-0.09%
2020/05/28	18	28.33	2	28.35	28.30	16	4,255	0.38%
2020/05/27	30	28.83	5	28.85	28.80	25	4,249	0.59%
2020/05/26	45	28.97	4	29.03	28.95	41	4,241	0.97%
2020/05/25	53	29.16	43	28.69	29.35	10	4,181	0.24%
2020/05/21	0	0.00	4	28.18	28.10	-4	4,023	-0.10%
2020/05/20	0	0.00	11	28.00	27.85	-11	4,022	-0.27%
2020/05/19	1	28.05	2	28.10	28.10	-1	4,008	-0.02%
2020/05/18	30	27.28	0	0.00	27.40	30	3,966	0.76%
2020/05/15	0	0.00	21	27.03	27.15	-21	3,946	-0.53%
2020/05/14	13	27.74	19	27.75	27.15	-6	3,911	-0.15%
2020/05/13	13	27.87	0	0.00	28.10	13	3,902	0.33%
2020/05/12	5	27.80	1	27.80	27.75	4	3,890	0.10%
2020/05/11	16	28.16	0	0.00	28.15	16	3,897	0.41%
2020/05/08	16	28.11	0	0.00	28.05	16	3,872	0.41%
2020/05/07	5	27.88	0	0.00	28.10	5	3,859	0.13%
2020/05/06	0	0.00	4	27.71	27.80	-4	3,840	-0.10%
2020/05/05	8	28.15	6	27.98	27.85	2	3,815	0.05%
2020/05/04	4	27.21	6	27.23	27.35	-2	3,726	-0.05%
2020/04/30	0	0.00	7	26.27	26.35	-7	3,590	-0.19%
2020/04/29	5	25.95	8	25.90	25.75	-3	3,554	-0.08%
2020/04/28	1	25.60	1	25.70	25.85	0	3,526	0.00%
2020/04/27	0	0.00	15	25.76	25.75	-15	3,534	-0.42%
2020/04/23	1	25.15	5	25.33	25.55	-4	3,487	-0.11%
2020/04/22	2	24.85	3	24.87	25.10	-1	3,449	-0.03%
2020/04/21	21	25.23	17	25.28	24.85	4	3,421	0.12%
2020/04/20	7	25.40	28	25.88	25.90	-21	3,365	-0.62%
2020/04/17	29	25.99	32	26.07	25.25	-3	3,304	-0.09%
2020/04/16	0	0.00	23	24.59	24.70	-23	3,136	-0.73%
2020/04/15	5	24.40	8	24.55	24.55	-3	3,114	-0.10%
2020/04/14	13	24.30	0	0.00	24.40	13	3,060	0.42%
2020/04/13	30	23.88	20	24.05	23.85	10	3,036	0.33%
2020/04/10	7	24.29	37.4	24.21	24.20	-30.4	3,026	-1.00%
2020/04/09	5	23.91	7	23.76	23.95	-2	2,994	-0.07%
2020/04/08	1	23.25	1	22.90	23.40	0	2,976	0.00%
2020/04/07	20	21.95	21	22.10	22.40	-1	2,906	-0.03%
2020/04/06	10	21.20	0	0.00	21.40	10	2,817	0.35%
2020/04/01	8	21.10	0	0.00	20.85	8	2,783	0.29%
2020/03/31	2	20.70	0	0.00	20.85	2	2,757	0.07%
2020/03/30	0	0.00	7	20.44	20.50	-7	2,727	-0.26%
2020/03/27	18	21.13	7	21.27	20.80	11	2,718	0.40%
2020/03/26	3	20.78	0	0.00	20.80	3	2,676	0.11%
2020/03/25	48	21.18	31	21.18	20.90	17	2,754	0.62%
2020/03/24	6	20.50	11	20.46	20.25	-5	2,706	-0.18%
2020/03/23	0	0.00	2	19.50	19.65	-2	2,728	-0.07%
2020/03/20	23	20.21	0	0.00	20.50	23	2,836	0.81%
2020/03/19	5	19.22	2	18.90	18.90	3	2,825	0.11%
2020/03/18	0	0.00	3	21.78	21.00	-3	2,828	-0.11%
2020/03/17	14	21.27	2	21.45	21.50	12	2,823	0.42%
2020/03/16	4	23.50	1	22.35	22.35	3	2,763	0.11%
2020/03/13	7.2	23.37	0	0.00	23.80	7.2	2,671	0.27%
2020/03/12	10	25.52	13	25.74	25.10	-3	2,557	-0.12%
2020/03/11	0	0.00	3	27.55	26.75	-3	2,497	-0.12%
2020/03/10	6	26.62	0	0.00	27.25	6	2,464	0.24%
2020/03/09	16	26.82	10	27.05	26.45	6	2,406	0.25%
2020/03/06	9	27.46	10	27.65	27.40	-1	2,342	-0.04%
2020/03/05	33	27.66	1	27.90	27.30	32	2,300	1.39%
2020/03/04	19	26.92	10	26.83	27.00	9	2,215	0.41%
2020/03/03	0	0.00	1	26.65	26.55	-1	2,187	-0.05%
2020/03/02	1.4	26.01	0	0.00	26.10	1.4	2,165	0.07%
2020/02/27	1	26.50	0	0.00	26.40	1	2,173	0.05%
2020/02/26	7	27.65	7	27.40	27.40	0	2,128	0.00%
2020/02/25	0	0.00	10	27.63	27.55	-10	2,103	-0.48%
2020/02/24	0	0.00	5	27.55	27.55	-5	2,091	-0.24%
2020/02/20	1	27.45	0	0.00	27.20	1	2,062	0.05%
2020/02/19	1	27.40	0	0.00	27.35	1	2,047	0.05%
2020/02/18	0	0.00	1	27.50	27.40	-1	2,038	-0.05%
2020/02/14	1	27.50	2	27.60	27.55	-1	2,024	-0.05%
2020/02/10	0	0.00	10	26.45	26.45	-10	1,929	-0.52%
2020/02/06	2	27.10	0	0.00	27.40	2	1,885	0.11%
2020/02/05	0	0.00	29	26.68	26.75	-29	1,875	-1.55%
2020/02/03	2	25.68	0	0.00	26.10	2	1,851	0.11%
2020/01/31	2	27.43	4	27.55	27.35	-2	1,831	-0.11%
2020/01/30	5	27.46	4	27.40	27.20	1	1,937	0.05%
2020/01/20	1	29.60	0	0.00	29.70	1	1,912	0.05%
2020/01/15	0	0.00	1	29.65	29.60	-1	1,931	-0.05%
2020/01/14	1	29.60	2	29.63	29.70	-1	1,932	-0.05%
2020/01/13	1	29.30	0	0.00	29.40	1	1,931	0.05%
2020/01/10	0	0.00	2	29.25	29.20	-2	1,933	-0.10%
2020/01/08	2	28.80	0	0.00	29.00	2	1,921	0.10%
2020/01/07	4	29.09	0	0.00	29.10	4	1,917	0.21%
2020/01/06	4	29.81	0	0.00	29.55	4	1,896	0.21%
2020/01/02	4	31.54	2	31.45	31.45	2	1,822	0.11%
2019/12/26	0	0.00	3	30.70	30.75	-3	1,712	-0.18%
2019/12/25	2	30.43	2	30.65	30.55	0	1,689	0.00%
2019/12/24	4	30.45	0	0.00	30.40	4	1,683	0.24%
2019/12/23	0	0.00	1	31.05	30.75	-1	1,663	-0.06%
2019/12/20	5	31.08	16	30.95	30.70	-11	1,624	-0.68%
2019/12/19	2	30.23	1	30.25	30.05	1	1,510	0.07%
2019/12/18	2	30.45	2	30.30	30.10	0	1,458	0.00%
2019/12/17	14	30.01	18	29.75	30.20	-4	1,402	-0.29%
2019/12/16	2	29.05	0	0.00	29.05	2	1,370	0.15%
2019/12/13	0	0.00	3	28.98	28.65	-3	1,375	-0.22%
2019/12/12	0	0.00	2	28.55	28.55	-2	1,270	-0.16%
2019/12/09	2	28.40	1	28.25	28.25	1	1,247	0.08%
2019/11/29	0	0.00	1	27.95	27.60	-1	1,302	-0.08%
2019/11/22	3	27.75	0	0.00	27.75	3	1,342	0.22%
2019/11/19	0	0.00	6	28.23	28.30	-6	1,351	-0.44%
2019/11/14	2	27.50	0	0.00	27.45	2	1,409	0.14%
2019/11/08	8	27.71	2	27.95	27.75	6	1,446	0.41%
2019/11/04	0	0.00	15	28.70	28.80	-15	1,444	-1.04%
2019/10/31	15	28.60	0	0.00	28.40	15	1,470	1.02%
2019/10/30	1	28.50	1	28.50	28.50	0	1,465	0.00%
2019/10/29	10	28.78	6	28.96	28.65	4	1,472	0.27%
2019/10/21	2	27.20	0	0.00	27.70	2	1,543	0.13%
2019/10/16	0	0.00	58	27.61	27.50	-58	1,579	-3.67%
2019/10/15	4	27.65	0	0.00	27.65	4	1,590	0.25%
2019/10/14	0	0.00	1	27.65	27.60	-1	1,603	-0.06%
2019/10/08	0	0.00	43	28.10	27.90	-43	1,617	-2.66%
2019/10/07	0	0.00	1	28.05	27.95	-1	1,644	-0.06%
2019/10/03	2	27.65	0	0.00	27.90	2	1,656	0.12%
2019/09/27	0	0.00	1	28.15	27.90	-1	1,657	-0.06%
2019/09/24	0	0.00	13	28.95	28.95	-13	1,667	-0.78%
2019/09/23	3	28.83	3	29.05	28.85	0	1,670	0.00%
2019/09/20	10	28.60	0	0.00	28.80	10	1,704	0.59%
2019/09/19	20	28.83	11	29.06	28.60	9	1,695	0.53%
2019/09/12	0	0.00	0	28.00	28.00	0	1,607	0.00%
2019/09/11	0	0.00	102	27.86	27.80	-102	1,627	-6.27%	大賣/鉅額交易
2019/09/09	0	0.00	1	28.30	27.85	-1	1,629	-0.06%
2019/09/06	1	28.35	1	28.35	28.30	0	1,625	0.00%
2019/09/05	12	28.25	1	28.05	28.20	11	1,623	0.68%
2019/09/04	0	0.00	5	27.91	27.85	-5	1,615	-0.31%
2019/09/03	2	27.30	3	27.78	27.60	-1	1,625	-0.06%
2019/09/02	4	27.26	0	0.00	27.45	4	1,606	0.25%
2019/08/30	0	0.00	1	27.55	27.30	-1	1,576	-0.06%
2019/08/29	2	26.90	0	0.00	27.10	2	1,563	0.13%
2019/08/28	1	27.40	0	0.00	27.10	1	1,547	0.06%
2019/08/26	2	27.00	0	0.00	26.90	2	1,539	0.13%
2019/08/23	1	27.75	0	0.00	27.70	1	1,531	0.07%
2019/08/21	1	28.00	0	0.00	28.05	1	1,543	0.06%
2019/08/19	11	29.30	0	0.00	29.80	11	1,512	0.73%
2019/08/13	16	28.74	0	0.00	28.75	16	1,482	1.08%
2019/08/08	2	29.10	0	0.00	28.75	2	1,497	0.13%
2019/08/07	2	29.05	0	0.00	28.75	2	1,503	0.13%
2019/08/02	0	0.00	1	29.20	29.10	-1	1,510	-0.07%
2019/08/01	0	0.00	2	30.00	29.85	-2	1,504	-0.13%
2019/07/31	3	30.28	2	30.25	30.10	1	1,498	0.07%
2019/07/30	1	30.30	1	30.60	30.35	0	1,483	0.00%
2019/07/24	0	0.00	6	31.91	31.55	-6	1,488	-0.40%
2019/07/22	0	0.00	2	30.10	30.15	-2	1,430	-0.14%
2019/07/16	0	0.00	2	29.83	30.00	-2	1,649	-0.12%
2019/07/08	7	29.24	0	0.00	29.00	7	2,152	0.33%
2019/07/05	20	29.05	0	0.00	29.25	20	2,282	0.88%
2019/07/03	20	29.35	0	0.00	29.10	20	2,615	0.76%
2019/07/02	62	29.25	0	0.00	29.35	62	2,679	2.31%
2019/07/01	0	0.00	1	29.30	29.40	-1	2,727	-0.04%
2019/06/28	0	0.00	1	28.60	28.95	-1	2,715	-0.04%
2019/06/27	0	0.00	1	28.55	28.50	-1	2,708	-0.04%
2019/06/25	0	0.00	2	27.80	27.75	-2	2,702	-0.07%
2019/06/21	1	27.70	0	0.00	28.30	1	2,737	0.04%
2019/06/20	0	0.00	7	27.74	27.90	-7	2,736	-0.26%
2019/06/17	1	27.30	1	27.50	27.30	0	2,800	0.00%
2019/06/13	1	27.35	0	0.00	27.35	1	2,811	0.04%
2019/06/12	5	27.40	0	0.00	27.80	5	2,829	0.18%
2019/06/11	0	0.00	0	27.70	27.75	0	2,822	0.00%
2019/06/10	2	26.95	0	0.00	26.90	2	2,798	0.07%
2019/05/30	1	26.80	0	0.00	26.75	1	2,973	0.03%
2019/05/28	11	26.39	0	0.00	25.80	11	3,064	0.36%
2019/05/23	11	26.54	0	0.00	26.35	11	3,157	0.35%
2019/05/22	1	27.10	0	0.00	26.90	1	3,163	0.03%
2019/05/20	1	26.95	0	0.00	26.95	1	3,191	0.03%
2019/05/17	2	27.30	0	0.00	27.35	2	3,188	0.06%
2019/05/15	2	28.15	0	0.00	28.20	2	3,185	0.06%
2019/05/14	2	28.18	0	0.00	28.25	2	3,233	0.06%
2019/05/13	0	0.00	5	28.80	28.30	-5	3,256	-0.15%
2019/05/10	1	29.70	0	0.00	29.20	1	3,293	0.03%
2019/05/09	0	0.00	1	29.95	29.35	-1	3,345	-0.03%
2019/05/06	0	0.00	2	31.10	30.50	-2	3,521	-0.06%
2019/04/25	0	0.00	2	32.60	32.45	-2	3,482	-0.06%
2019/04/23	1	32.45	1	32.45	32.50	0	3,400	0.00%
2019/04/22	2	32.55	2	32.50	32.75	0	3,333	0.00%
2019/04/19	7	31.59	8	31.72	31.60	-1	3,262	-0.03%
2019/04/18	1	31.80	20	31.20	30.90	-19	3,215	-0.59%
2019/04/15	21	32.00	5	31.81	32.00	16	3,012	0.53%
2019/04/12	6	31.08	11	30.95	30.85	-5	2,884	-0.17%
2019/04/11	12	30.26	0	0.00	30.20	12	2,805	0.43%
2019/04/10	0	0.00	2	31.00	31.40	-2	2,672	-0.07%
2019/04/09	1	30.10	24	30.74	31.40	-23	2,513	-0.92%
2019/04/08	1	29.75	1	29.95	29.70	0	2,339	0.00%
2019/03/29	2	28.55	0	0.00	28.50	2	2,191	0.09%
2019/03/28	252	28.50	0	0.00	28.40	252	2,184	11.54%	大買/鉅額交易
2019/03/27	252	29.23	0	0.00	28.95	252	2,167	11.63%	大買/鉅額交易
2019/03/26	0	0.00	1	29.60	29.55	-1	2,138	-0.05%
2019/03/25	3	29.40	3	29.55	29.55	0	2,135	0.00%
2019/03/22	1	29.85	2	29.95	29.95	-1	2,122	-0.05%
2019/03/20	2	28.90	0	0.00	28.95	2	2,060	0.10%
2019/03/15	6	28.70	0	0.00	28.70	6	2,063	0.29%
2019/03/14	0	29.15	0	0.00	29.05	0	2,066	0.00%
2019/03/12	1	29.10	0	0.00	29.60	1	2,197	0.05%
2019/03/11	0	0.00	1	29.05	29.05	-1	2,207	-0.05%
2019/03/08	6	28.79	0	0.00	29.00	6	2,241	0.27%
2019/03/06	3	30.13	3	29.75	29.75	0	2,291	0.00%
2019/02/26	1	30.10	1	30.10	30.10	0	2,152	0.00%
2019/02/25	12	30.16	0	0.00	30.00	12	2,123	0.57%
2019/02/22	0	0.00	0.2	30.00	30.00	-0.2	2,162	-0.01%
2019/02/20	0	0.00	1	29.95	30.00	-1	2,164	-0.05%
2019/02/18	10	29.15	10	29.25	29.55	0	2,182	0.00%
2019/02/15	23	28.94	0	0.00	29.00	23	2,223	1.03%
2019/02/14	0	0.00	21	29.15	29.40	-21	2,280	-0.92%
2019/02/13	3	29.32	10	29.05	29.00	-7	2,299	-0.30%
2019/02/11	0	0.00	3	30.00	30.05	-3	2,249	-0.13%
2019/01/30	0	0.00	5	29.96	29.75	-5	2,234	-0.22%
2019/01/29	1	29.45	10	29.40	29.50	-9	2,198	-0.41%
2019/01/28	1	30.00	4	29.81	29.65	-3	2,166	-0.14%
2019/01/25	12	28.78	3	28.80	28.90	9	2,112	0.43%
2019/01/23	1	28.40	2	28.30	28.10	-1	2,127	-0.05%
2019/01/22	1	28.35	3	28.48	28.30	-2	2,150	-0.09%
2019/01/18	0	0.00	3	27.35	27.35	-3	2,203	-0.14%
2019/01/11	2	27.00	1	27.10	26.90	1	2,483	0.04%
2019/01/10	1	27.10	0	0.00	26.90	1	2,491	0.04%
2019/01/09	3	26.60	0	0.00	26.60	3	2,492	0.12%
2019/01/08	3	25.93	0	0.00	25.85	3	2,484	0.12%
2019/01/04	1	25.50	0	0.00	25.35	1	2,674	0.04%
2018/12/19	1	26.90	0	0.00	27.00	1	2,767	0.04%
2018/12/18	3	27.05	0	0.00	27.20	3	2,763	0.11%
2018/12/13	0	0.00	1	27.50	27.55	-1	2,863	-0.03%
2018/12/12	1	27.25	4	27.60	27.50	-3	2,866	-0.10%
2018/12/11	0	0.00	1	27.25	27.20	-1	2,869	-0.03%
2018/12/10	0	0.00	5	26.92	27.10	-5	2,925	-0.17%
2018/12/07	1	27.25	0	0.00	27.50	1	2,923	0.03%
2018/12/06	15	27.55	8	27.80	27.40	7	2,906	0.24%
2018/12/05	16	29.04	0	0.00	28.95	16	2,870	0.56%
2018/12/04	0	0.00	2	31.03	30.50	-2	2,815	-0.07%
2018/12/03	0	0.00	8	30.36	30.65	-8	2,805	-0.29%
2018/11/30	3	29.80	3	30.80	29.50	0	2,778	0.00%
2018/11/29	0	0.00	1	30.25	30.05	-1	2,762	-0.04%
2018/11/26	2	28.70	0	0.00	28.25	2	2,794	0.07%
2018/11/23	5	28.59	0	0.00	28.50	5	2,814	0.18%
2018/11/22	8	29.95	9	29.53	29.20	-1	2,811	-0.04%
2018/11/21	10	30.17	1	30.35	30.30	9	2,803	0.32%
2018/11/15	8	29.70	5	30.10	29.90	3	2,759	0.11%
2018/11/14	0	0.00	3	29.62	29.80	-3	2,760	-0.11%
2018/11/13	0	0.00	4	28.81	29.40	-4	2,715	-0.15%
2018/11/12	0	0.00	3	28.95	28.95	-3	2,678	-0.11%
2018/11/09	1	28.10	0	0.00	28.20	1	2,660	0.04%
2018/11/08	0	0.00	4	28.34	28.05	-4	2,705	-0.15%
2018/11/07	0	0.00	5	27.12	27.60	-5	2,721	-0.18%
2018/11/06	2	26.75	0	0.00	26.50	2	2,798	0.07%
2018/11/02	21	28.27	18	28.31	27.80	3	3,017	0.10%
2018/11/01	2	27.15	8	27.58	27.70	-6	2,999	-0.20%
2018/10/31	1	26.95	12	27.03	26.85	-11	3,011	-0.37%
2018/10/30	0	0.00	3	25.70	26.05	-3	3,012	-0.10%
2018/10/26	9	24.91	20	25.38	25.30	-11	3,061	-0.36%
2018/10/25	26	25.32	0	0.00	25.20	26	3,021	0.86%
2018/10/24	1	27.60	1	27.80	28.00	0	2,927	0.00%
2018/10/23	3	28.20	0	0.00	28.20	3	2,923	0.10%
2018/10/22	0	0.00	1	28.75	28.75	-1	2,944	-0.03%
2018/10/19	13	26.81	0	0.00	27.40	13	2,932	0.44%
2018/10/18	8	28.13	0	0.00	27.85	8	2,889	0.28%
2018/10/16	1	28.70	1	29.15	28.70	0	2,894	0.00%
2018/10/12	5	28.43	0	0.00	28.85	5	2,954	0.17%
2018/10/09	7	33.22	0	0.00	33.30	7	2,863	0.24%
2018/10/05	10	34.50	2	34.85	34.40	8	2,951	0.27%
2018/10/04	7	35.85	0	0.00	35.55	7	2,931	0.24%
2018/10/03	1	36.85	0	0.00	36.60	1	2,930	0.03%
2018/10/01	1	36.35	0	0.00	37.55	1	2,996	0.03%
2018/09/28	0	0.00	3	36.63	36.50	-3	3,015	-0.10%
2018/09/27	0	0.00	1	37.20	37.10	-1	3,030	-0.03%
2018/09/25	0	0.00	4	37.20	37.45	-4	3,050	-0.13%
2018/09/21	8	38.24	0	0.00	37.55	8	3,052	0.26%
2018/09/20	5	38.00	0	0.00	37.85	5	3,020	0.17%
2018/09/18	7	36.61	1	36.70	36.80	6	3,011	0.20%
2018/09/17	1	36.40	0	0.00	36.40	1	3,026	0.03%
2018/09/14	0	0.00	1	36.80	36.90	-1	3,019	-0.03%
2018/09/13	10	36.53	0	0.00	36.15	10	2,997	0.33%
2018/09/12	0	0.00	3	36.30	36.60	-3	3,029	-0.10%
2018/09/10	13	36.75	5	37.25	36.30	8	3,073	0.26%
2018/09/07	35	37.71	1	37.55	37.20	34	3,065	1.11%
2018/09/06	2	38.75	3	38.87	38.85	-1	3,075	-0.03%
2018/09/05	0	0.00	11	38.81	38.90	-11	3,086	-0.36%
2018/09/04	2	38.85	0	0.00	38.80	2	3,099	0.06%
2018/09/03	2	38.65	1	38.65	38.20	1	3,120	0.03%
2018/08/31	0	0.00	10.2	37.25	38.15	-10.2	3,079	-0.33%
2018/08/30	50	37.69	1	37.45	37.45	49	3,103	1.58%
2018/08/28	0	0.00	5	37.25	37.10	-5	3,120	-0.16%
2018/08/27	0	0.00	2	36.85	36.80	-2	3,154	-0.06%
2018/08/24	1	35.70	0	0.00	35.60	1	3,170	0.03%
2018/08/22	7	35.81	0	0.00	35.70	7	3,270	0.21%
2018/08/20	0	0.00	6	37.50	37.40	-6	3,277	-0.18%
2018/08/17	6	37.60	0	0.00	37.50	6	3,314	0.18%
2018/08/15	1	39.90	0	0.00	38.45	1	3,311	0.03%
2018/08/14	2	39.70	16	39.80	39.75	-14	3,271	-0.43%
2018/08/13	9	39.97	18	39.53	39.90	-9	3,238	-0.28%
2018/08/10	12	40.40	14	40.23	39.70	-2	3,135	-0.06%
2018/08/09	30	38.75	10	39.10	38.80	20	2,966	0.67%
2018/08/07	0	0.00	30	38.03	38.50	-30	2,940	-1.02%
2018/08/06	0	0.00	1	37.95	38.15	-1	2,950	-0.03%
2018/08/03	1	36.95	6	36.74	37.45	-5	2,944	-0.17%
2018/08/02	31	37.70	0	0.00	36.80	31	2,929	1.06%
2018/07/23	0	0.00	6	36.10	36.35	-6	2,853	-0.21%
2018/07/20	6	36.95	0	0.00	36.55	6	2,849	0.21%
2018/07/17	0	0.00	2	36.45	36.20	-2	2,835	-0.07%
2018/07/16	0	0.00	4	35.76	35.65	-4	2,794	-0.14%
2018/07/13	7	34.00	1	33.75	34.20	6	2,761	0.22%
2018/07/11	1	32.70	0	0.00	32.70	1	2,846	0.04%
2018/07/10	1	32.55	0	0.00	32.65	1	2,934	0.03%
2018/07/09	1	32.50	0	0.00	32.55	1	2,965	0.03%
2018/06/29	1	33.75	0	0.00	33.75	1	3,098	0.03%
2018/06/28	1	33.65	0	0.00	33.65	1	3,114	0.03%
2018/06/26	0	0.00	1	34.40	34.15	-1	3,138	-0.03%
2018/06/25	1	34.05	2	34.15	34.25	-1	3,128	-0.03%
2018/06/22	1	34.30	0	0.00	34.20	1	3,145	0.03%
2018/06/21	0	0.00	0	34.85	34.85	0	3,123	0.00%
2018/06/20	4	34.43	0	0.00	34.85	4	3,130	0.13%
2018/06/19	1	35.75	0	0.00	35.50	1	3,137	0.03%
2018/06/14	0	0.00	4	36.35	36.65	-4	3,205	-0.12%
2018/06/12	1	36.75	0	0.00	36.80	1	3,267	0.03%
2018/06/11	7	36.91	2	36.83	36.85	5	3,349	0.15%
2018/06/08	0	0.00	1	36.05	35.80	-1	3,497	-0.03%
2018/06/05	3	36.07	0.1	35.65	35.75	2.9	4,042	0.07%
2018/06/04	2	35.80	3	36.20	36.10	-1	4,036	-0.02%
2018/05/30	1	34.90	0	0.00	35.15	1	3,983	0.03%
2018/05/29	5	35.38	1	35.60	35.40	4	3,983	0.10%
2018/05/28	0	0.00	2	35.60	35.95	-2	3,970	-0.05%
2018/05/25	2	34.48	2	35.13	35.15	0	3,970	0.00%
2018/05/24	9	34.50	9	34.51	34.40	0	3,970	0.00%
2018/05/22	2	35.15	2	35.35	35.30	0	4,067	0.00%
2018/05/21	0	0.00	1	35.40	35.30	-1	4,184	-0.02%
2018/05/16	2	35.00	1	35.15	35.00	1	4,513	0.02%
2018/05/14	0	0.00	1	35.00	35.50	-1	4,615	-0.02%
2018/05/11	0	0.00	1	34.65	34.70	-1	4,612	-0.02%
2018/05/09	0	0.00	7	33.98	34.00	-7	4,718	-0.15%
2018/05/08	0	0.00	2	34.25	34.20	-2	4,781	-0.04%
2018/05/07	0	0.00	8	33.59	33.90	-8	4,826	-0.17%
2018/05/04	3	32.93	0	0.00	33.55	3	4,839	0.06%
2018/05/03	4	32.63	5	32.45	32.55	-1	4,823	-0.02%
2018/05/02	1	33.10	0	0.00	33.15	1	4,881	0.02%
2018/04/30	0	0.00	2	34.00	33.60	-2	4,954	-0.04%
2018/04/27	0	0.00	2	33.30	33.40	-2	5,073	-0.04%
2018/04/25	2	32.05	1	32.70	32.70	1	6,179	0.02%
2018/04/24	15	33.13	5	33.00	32.85	10	6,222	0.16%
2018/04/23	3	34.30	1	34.00	34.00	2	6,272	0.03%
2018/04/20	0	0.00	1	36.40	35.65	-1	6,335	-0.02%
2018/04/19	1	36.35	1	36.45	36.50	0	6,414	0.00%
2018/04/18	0	0.00	1	36.20	36.20	-1	6,525	-0.02%
2018/04/17	4	36.05	1	35.40	36.00	3	6,588	0.05%
2018/04/16	3	35.00	1	35.30	35.00	2	6,590	0.03%
2018/04/13	3	36.50	0	0.00	36.20	3	6,749	0.04%
2018/04/12	8	36.97	5	37.40	36.95	3	6,811	0.04%
2018/04/10	2	37.80	0	0.00	37.70	2	6,837	0.03%
2018/04/09	2	38.90	5	38.50	38.90	-3	6,836	-0.04%
2018/03/30	0	0.00	6	38.40	38.15	-6	7,000	-0.09%
2018/03/28	5	37.70	0	0.00	37.55	5	7,406	0.07%
2018/03/26	5	37.90	0	0.00	37.70	5	7,413	0.07%
2018/03/22	1	38.00	0	0.00	37.85	1	7,406	0.01%
2018/03/20	0	0.00	7	37.94	37.90	-7	7,407	-0.09%
2018/03/19	1	38.05	0	0.00	37.80	1	7,400	0.01%
2018/03/16	10	38.06	0	0.00	37.90	10	7,473	0.13%
2018/03/15	1	39.65	0	0.00	39.10	1	7,429	0.01%
2018/03/14	7	39.40	11	39.65	39.80	-4	7,379	-0.05%
2018/03/13	6	38.05	14	38.71	38.80	-8	7,255	-0.11%
2018/03/12	6	38.14	2	37.85	37.95	4	7,125	0.06%
2018/03/09	10	37.47	8.2	37.31	37.15	1.8	6,989	0.03%
2018/03/02	1	35.20	0	0.00	35.15	1	7,456	0.01%
2018/02/27	0	0.00	2	35.78	35.55	-2	7,673	-0.03%
2018/02/26	0	0.00	0.1	36.00	36.05	-0.1	7,720	0.00%
2018/02/23	0	0.00	2	35.95	35.90	-2	7,768	-0.03%
2018/02/21	2	34.43	7	35.16	34.95	-5	8,019	-0.06%
2018/02/12	1	31.95	0	0.00	32.10	1	8,202	0.01%
2018/02/09	8	30.53	21	30.97	31.05	-13	8,523	-0.15%
2018/02/08	10	34.01	9	33.84	33.40	1	8,495	0.01%
2018/02/06	7	35.67	11	34.36	34.30	-4	8,842	-0.05%
2018/02/02	4	37.05	0	0.00	37.25	4	9,186	0.04%
2018/02/01	6	37.84	0	0.00	37.70	6	9,589	0.06%
2018/01/31	76	37.27	102	37.05	38.35	-26	9,867	-0.26%	大賣/
2018/01/30	7	37.96	0	0.00	37.90	7	9,838	0.07%
2018/01/29	8	38.95	3	39.35	38.95	5	9,850	0.05%
2018/01/26	22	38.54	0	0.00	38.90	22	9,919	0.22%
2018/01/25	3	38.85	3	39.45	38.45	0	10,086	0.00%
2018/01/24	3	39.05	7	39.23	39.45	-4	10,143	-0.04%
2018/01/23	20.2	38.72	4	38.83	38.60	16.2	10,065	0.16%
2018/01/22	21	39.12	13	38.80	39.45	8	9,953	0.08%
2018/01/19	112.4	41.91	140	42.12	40.05	-27.6	9,770	-0.28%	大買/大賣/
2018/01/18	2	40.45	7	40.41	39.65	-5	8,844	-0.06%
2018/01/17	8	40.65	7	39.89	39.85	1	8,799	0.01%
2018/01/16	1	41.50	2	41.20	41.00	-1	8,745	-0.01%
2018/01/15	0	0.00	9	41.09	40.40	-9	8,718	-0.10%
2018/01/12	7	40.72	17	41.80	40.50	-10	8,620	-0.12%
2018/01/11	3	40.30	14	41.05	41.25	-11	8,492	-0.13%
2018/01/10	34	39.89	31	39.65	39.70	3	8,375	0.04%
2018/01/09	2	40.23	11	40.90	39.80	-9	8,309	-0.11%
2018/01/08	3	39.07	15.6	39.11	39.00	-12.6	8,051	-0.16%
2018/01/05	2	38.08	12	38.00	38.15	-10	7,944	-0.13%
2018/01/04	74	38.65	66.5	38.08	38.10	7.5	7,971	0.09%
2018/01/03	1	38.05	1	38.50	37.95	0	7,908	0.00%
2018/01/02	1	37.60	1	38.00	38.00	0	7,859	0.00%