欣銓 (3264)-犇亞-網路券商分點個股進出

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
76.0
漲跌
▼0.5
漲幅
-0.65%
成交量
4,113張
產業
上櫃半導體類股
966人加入追蹤

立即追蹤
本地時間:14:30

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

欣銓 (3264)籌碼相關－犇亞-網路券商分點個股進出

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

犇亞-網路券商分點個股進出
犇亞-網路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
2024/06/21	3	76.30	1	76.20	76.00	2	5,327	0.04%
2024/06/19	0	0.00	2	75.50	75.20	-2	5,426	-0.04%
2024/06/14	1	74.90	1	75.09	74.70	0	6,274	0.00%
2024/06/12	18	75.27	18	75.53	76.20	0	6,395	0.00%
2024/06/11	5	75.50	5	75.70	75.20	0	6,398	0.00%
2024/06/07	7	75.66	17	75.71	75.80	-10	6,467	-0.15%
2024/06/06	10	74.90	0	0.00	75.50	10	6,495	0.15%
2024/06/05	1	75.20	1	76.40	75.00	0	6,519	0.00%
2024/06/04	1	75.80	1	74.90	75.80	0	6,781	0.00%
2024/05/30	0	0.00	2	73.85	73.90	-2	7,091	-0.03%
2024/05/29	8	73.50	16	73.69	73.60	-8	7,284	-0.11%
2024/05/28	1	73.50	5	73.88	73.90	-4	7,423	-0.05%
2024/05/27	13	72.67	1	73.00	73.00	12	7,430	0.16%
2024/05/23	0.2	72.00	1	72.50	71.10	-0.8	7,526	-0.01%
2024/05/22	1	72.90	1	72.00	72.50	0	7,488	0.00%
2024/05/21	0.3	72.00	0	0.00	71.00	0.3	7,445	0.00%
2024/05/20	0.6	71.50	0	0.00	71.50	0.6	7,378	0.01%
2024/05/16	1	73.50	0	0.00	73.60	1	7,263	0.01%
2024/05/10	0.1	72.10	0	0.00	72.60	0.1	7,486	0.00%
2024/05/08	0.1	73.00	0	0.00	73.00	0.1	7,518	0.00%
2024/05/03	0	0.00	2	73.50	72.60	-2	7,545	-0.03%
2024/05/02	0	0.00	1	72.90	73.40	-1	7,588	-0.01%
2024/04/30	2	72.85	2	73.35	73.30	0	7,628	0.00%
2024/04/29	2.1	73.40	2	73.00	72.30	0.1	7,587	0.00%
2024/04/23	2	78.00	0	0.00	77.70	2	7,676	0.03%
2024/04/22	1	78.50	0	0.00	77.70	1	7,751	0.01%
2024/04/17	5	79.14	5	78.70	78.50	0	7,682	0.00%
2024/04/16	20	78.20	20	80.00	78.30	0	7,749	0.00%
2024/04/12	0	0.00	0.3	79.70	79.30	-0.3	7,741	0.00%
2024/04/11	0	0.00	4	79.50	80.00	-4	7,753	-0.05%
2024/04/09	0	80.80	3	81.10	80.80	-3	7,710	-0.04%
2024/04/08	0	0.00	1	81.20	81.50	-1	7,808	-0.01%
2024/04/01	0	0.00	2	82.40	82.60	-2	7,925	-0.03%
2024/03/28	0.1	83.20	50	83.71	82.30	-49.9	7,756	-0.64%
2024/03/27	50	83.08	11	83.64	84.00	39	7,619	0.51%
2024/03/26	1	80.40	0	0.00	79.80	1	7,533	0.01%
2024/03/25	1.1	81.35	0	0.00	81.50	1.1	7,534	0.01%
2024/03/22	9	83.81	2	84.70	81.90	7	7,656	0.09%
2024/03/21	1.1	85.78	1.4	86.07	85.80	-0.3	7,676	0.00%
2024/03/20	3	85.80	4.1	86.69	85.00	-1.1	7,656	-0.01%
2024/03/19	4	85.00	3.3	82.96	85.60	0.7	7,407	0.01%
2024/03/18	4	80.55	0.1	79.40	80.90	3.9	7,155	0.05%
2024/03/13	0	0.00	1	78.00	77.80	-1	7,099	-0.01%
2024/03/11	0	78.50	1.5	78.91	77.00	-1.5	7,290	-0.02%
2024/03/08	3	79.60	3	79.17	79.10	0	7,393	0.00%
2024/03/07	1	78.20	0	77.30	78.60	1	7,435	0.01%
2024/03/06	0	76.80	4	76.43	77.00	-4	7,346	-0.05%
2024/03/05	4.5	76.11	62	76.36	76.60	-57.5	7,364	-0.78%
2024/03/04	1	76.30	11	75.57	76.10	-10	7,230	-0.14%
2024/03/01	1	72.50	4	72.80	72.70	-3	7,016	-0.04%
2024/02/29	0.2	71.20	5	71.10	71.00	-4.8	6,895	-0.07%
2024/02/27	10	71.85	0	0.00	71.50	10	6,881	0.15%
2024/02/26	4	72.95	1	72.80	72.50	3	6,876	0.04%
2024/02/22	17	74.48	1	74.30	74.80	16	6,855	0.23%
2024/02/21	0	0.00	2	74.00	73.40	-2	6,806	-0.03%
2024/02/20	2	73.40	0	0.00	73.30	2	6,821	0.03%
2024/02/19	0	0.00	0	74.30	74.10	0	6,814	0.00%
2024/02/16	0	74.50	0	0.00	73.90	0	6,785	0.00%
2024/02/15	0	0.00	3	74.20	74.00	-3	6,735	-0.04%
2024/02/02	1.1	72.15	0	0.00	71.80	1.1	6,752	0.02%
2024/02/01	0	72.80	0	0.00	73.00	0	6,716	0.00%
2024/01/29	1	73.80	1	73.80	74.40	0	6,865	0.00%
2024/01/26	7	74.70	6	74.13	73.70	1	6,939	0.01%
2024/01/25	1	74.80	2	75.55	75.60	-1	6,949	-0.01%
2024/01/24	0	0.00	1	75.00	75.50	-1	6,955	-0.01%
2024/01/23	1	75.50	0	75.20	75.20	1	7,008	0.01%
2024/01/22	2	75.00	0	0.00	75.70	2	6,986	0.03%
2024/01/19	0	0.00	8	75.79	75.30	-8	7,183	-0.11%
2024/01/18	1	73.60	1	72.50	74.30	0	7,100	0.00%
2024/01/17	1	73.20	0	0.00	72.90	1	7,019	0.01%
2024/01/16	2	73.50	0	0.00	73.20	2	6,960	0.03%
2024/01/15	0	0.00	0	71.87	72.10	0	6,909	0.00%
2024/01/12	0.3	70.28	0	0.00	71.50	0.3	6,964	0.00%
2024/01/11	2	71.50	0	0.00	70.60	2	6,927	0.03%
2024/01/09	0	0.00	0	71.00	71.00	0	6,789	0.00%
2024/01/08	1	71.50	0	0.00	71.20	1	6,765	0.01%
2024/01/05	0	72.90	0	0.00	72.10	0	6,772	0.00%
2024/01/04	1.2	71.91	0	0.00	72.80	1.2	6,733	0.02%
2024/01/03	1	72.50	0	0.00	72.40	1	6,664	0.02%
2024/01/02	1	72.80	0	0.00	73.30	1	6,628	0.02%
2023/12/29	11.1	74.58	0	0.00	74.00	11.1	6,534	0.17%
2023/12/28	10	74.00	0	0.00	73.90	10	6,491	0.15%
2023/12/26	5	72.88	6	73.25	73.90	-1	6,523	-0.02%
2023/12/25	2.2	73.55	0	0.00	72.90	2.2	6,440	0.03%
2023/12/22	3	75.10	0	75.20	75.20	3	6,332	0.05%
2023/12/20	1.2	76.38	0	0.00	76.10	1.2	6,188	0.02%
2023/12/19	2	77.15	1	77.00	76.80	1	6,160	0.02%
2023/12/18	6	80.18	3	81.00	78.50	3	6,053	0.05%
2023/12/15	14	82.24	3	82.97	81.00	11	6,103	0.18%
2023/12/14	2	81.80	2	81.80	82.00	0	6,079	0.00%
2023/12/13	0	0.00	3	80.87	80.40	-3	6,085	-0.05%
2023/12/08	0	0.00	0.1	78.50	77.90	-0.1	6,309	0.00%
2023/12/07	0	0.00	1	77.90	77.50	-1	6,546	-0.02%
2023/12/06	4	79.15	3	78.25	79.80	1	6,603	0.01%
2023/12/05	4.1	76.62	4	77.07	76.40	0	6,492	0.00%
2023/12/04	4	77.63	3.2	77.56	77.50	0.9	6,460	0.01%
2023/12/01	1	74.40	1	72.90	74.40	0	6,201	0.00%
2023/11/30	1	71.70	0	0.00	70.40	1	6,133	0.02%
2023/11/24	0	0.00	0	70.00	69.30	0	6,227	0.00%
2023/11/22	0	0.00	0.2	70.30	70.20	-0.2	6,305	0.00%
2023/11/21	3	69.03	3	69.00	68.90	0	6,298	0.00%
2023/11/20	2	69.05	0	0.00	68.90	2	6,390	0.03%
2023/11/16	0	0.00	1	69.00	68.70	-1	6,524	-0.02%
2023/11/15	1	68.50	0	69.00	68.30	1	6,509	0.02%
2023/11/09	0	0.00	0.1	67.20	67.10	-0.1	6,408	0.00%
2023/11/08	0	0.00	1	68.30	67.60	-1	6,440	-0.02%
2023/11/06	1	66.90	3	67.50	67.90	-2	6,390	-0.03%
2023/11/03	1.1	66.45	1	66.00	66.90	0.1	6,306	0.00%
2023/11/02	1	66.00	0	0.00	66.00	1	6,288	0.02%
2023/11/01	2	64.80	0	0.00	64.80	2	6,320	0.03%
2023/10/31	1	65.00	0	0.00	65.00	1	6,313	0.02%
2023/10/27	5	65.28	3	66.40	64.00	2	6,470	0.03%
2023/10/26	4	64.48	0	0.00	64.30	4	6,517	0.06%
2023/10/25	1	64.90	20	65.00	64.90	-19	6,834	-0.28%
2023/10/24	40	64.85	20	64.60	64.60	20	6,896	0.29%
2023/10/23	0	0.00	21	65.06	64.20	-21	6,867	-0.31%
2023/10/20	20	65.00	2	64.30	65.00	18	6,837	0.26%
2023/10/19	2	63.15	0.2	62.30	63.30	1.8	6,849	0.03%
2023/10/06	1	62.50	1	62.10	62.10	0	7,644	0.00%
2023/10/05	0	0.00	2	62.80	62.80	-2	7,650	-0.03%
2023/10/04	0.1	61.60	0	0.00	62.00	0.1	7,686	0.00%
2023/09/26	0	0.00	1	62.20	62.20	-1	7,868	-0.01%
2023/09/25	1	62.80	0	0.00	63.20	1	7,928	0.01%
2023/09/22	1	63.50	0	0.00	63.40	1	7,983	0.01%
2023/09/21	0.2	63.60	0	0.00	63.30	0.2	7,989	0.00%
2023/09/20	3.1	65.65	10	65.91	65.00	-6.9	8,003	-0.09%
2023/09/19	0	0.00	1	67.50	67.80	-1	7,885	-0.01%
2023/09/15	0	0.00	0.3	68.40	68.40	-0.3	7,932	0.00%
2023/09/14	0	0.00	3	69.00	68.30	-3	8,033	-0.04%
2023/09/13	4.1	69.28	0	0.00	69.30	4.1	8,128	0.05%
2023/09/12	2.1	67.40	10.3	68.41	68.20	-8.2	8,139	-0.10%
2023/09/11	4.1	66.77	0	0.00	65.60	4.1	8,096	0.05%
2023/09/08	0	66.00	1.3	66.16	65.80	-1.3	8,040	-0.02%
2023/09/07	0.1	65.00	7.1	65.27	65.00	-7	8,038	-0.09%
2023/09/06	9.1	64.61	14	65.18	65.00	-4.9	7,993	-0.06%
2023/09/05	4	63.15	13.1	63.95	64.40	-9.1	7,953	-0.11%
2023/09/04	8.1	62.23	12	62.84	63.30	-3.9	7,886	-0.05%
2023/09/01	3	62.53	8	63.18	62.70	-5	7,876	-0.06%
2023/08/31	1	61.90	6	62.33	62.50	-5	7,809	-0.06%
2023/08/30	4	61.95	10	62.34	62.00	-6	7,806	-0.08%
2023/08/29	3	61.10	5	61.54	61.50	-2	7,807	-0.03%
2023/08/28	6	61.95	11	61.98	61.10	-5	7,794	-0.06%
2023/08/25	22	61.30	14	61.52	61.50	8	7,717	0.10%
2023/08/24	24	61.80	16	61.74	61.40	8	7,713	0.10%
2023/08/23	39	60.61	43	60.51	60.90	-4	7,717	-0.05%
2023/08/22	10	58.71	9	59.09	58.80	1	7,816	0.01%
2023/08/21	7	58.27	10	58.69	58.60	-3	7,815	-0.04%
2023/08/18	22	58.54	10	58.97	58.20	12	7,805	0.15%
2023/08/17	12	58.22	15	58.35	59.00	-3	7,784	-0.04%
2023/08/16	14	57.60	13	58.14	58.00	1	7,780	0.01%
2023/08/15	12	57.74	25	58.20	58.40	-13	7,789	-0.17%
2023/08/14	6	57.20	2	57.20	57.30	4	7,782	0.05%
2023/08/11	8	59.28	6	59.73	58.80	2	7,709	0.03%
2023/08/10	1	59.50	1	59.90	59.50	0	7,662	0.00%
2023/08/09	5	60.50	5	60.86	60.70	0	7,615	0.00%
2023/08/08	11	60.97	7	61.44	60.80	4	7,593	0.05%
2023/08/07	3	61.00	14	61.50	61.70	-11	7,542	-0.15%
2023/08/04	18	60.35	18	60.54	60.80	0	7,438	0.00%
2023/08/02	14.2	60.73	11	61.16	60.40	3.2	7,414	0.04%
2023/08/01	15.1	60.69	4	60.85	60.70	11.1	7,291	0.15%
2023/07/31	17.2	63.10	4	63.45	61.70	13.2	7,170	0.18%
2023/07/28	8	63.83	12.1	64.02	64.10	-4.1	6,834	-0.06%
2023/07/27	13	61.03	18	61.61	61.50	-5	6,461	-0.08%
2023/07/26	17	62.14	0	0.00	61.40	17	6,392	0.27%
2023/07/25	9	62.17	3	62.30	62.40	6	6,388	0.09%
2023/07/24	0	0.00	6	61.70	61.80	-6	6,360	-0.09%
2023/07/21	0	0.00	0	63.60	63.30	0	6,277	0.00%
2023/07/20	1	63.00	7	63.73	63.90	-6	6,173	-0.10%
2023/07/19	3	63.37	2.2	63.44	63.50	0.9	6,018	0.01%
2023/07/18	2	62.40	0	0.00	63.00	2	5,804	0.03%
2023/07/17	5	61.00	0	0.00	62.30	5	5,787	0.09%
2023/07/14	2	62.90	3	62.60	61.10	-1	5,768	-0.02%
2023/07/12	11	61.21	61	60.80	60.70	-50	5,566	-0.90%
2023/07/11	20	61.00	0	0.00	61.40	20	5,602	0.36%
2023/07/10	10	60.10	11	60.36	60.90	-1	5,564	-0.02%
2023/07/05	10	62.90	0	0.00	62.40	10	5,534	0.18%
2023/07/04	35	62.79	18	62.61	62.90	17	5,450	0.31%
2023/07/03	1	61.10	0	0.00	61.40	1	5,325	0.02%
2023/06/30	10	60.50	11	60.90	60.90	-1	5,283	-0.02%
2023/06/29	5	59.82	0	0.00	60.30	5	5,241	0.10%
2023/06/26	1	59.30	0	0.00	59.60	1	5,216	0.02%
2023/06/21	1	60.40	0	0.00	60.20	1	5,152	0.02%
2023/06/20	2	63.10	2	62.70	61.70	0	5,035	0.00%
2023/06/19	7	65.43	14.4	65.72	65.50	-7.4	4,856	-0.15%
2023/06/16	7	64.10	6	64.18	64.00	1	4,636	0.02%
2023/06/15	4.2	63.80	1.3	62.85	63.90	2.9	4,478	0.06%
2023/06/14	5	61.28	0	0.00	61.40	5	4,336	0.12%
2023/06/13	5	60.12	0	0.00	60.50	5	4,458	0.11%
2023/06/12	3	60.60	7	60.87	59.30	-4	4,532	-0.09%
2023/06/09	2	59.80	0.2	59.90	60.20	1.8	4,588	0.04%
2023/06/08	4	59.18	2	59.35	59.40	2	4,606	0.04%
2023/06/07	0	0.00	1	58.90	59.10	-1	4,715	-0.02%
2023/06/05	0	0.00	0.4	58.70	58.80	-0.4	4,956	-0.01%
2023/06/01	1	57.60	0	0.00	58.10	1	5,147	0.02%
2023/05/30	1	58.30	1	58.40	58.30	0	5,186	0.00%
2023/05/29	2	58.20	1	58.10	58.40	1	5,167	0.02%
2023/05/26	0	0.00	16	57.04	57.40	-16	5,104	-0.31%
2023/05/25	0	0.00	1	55.00	55.40	-1	4,929	-0.02%
2023/05/23	0	0.00	1	54.60	54.60	-1	4,948	-0.02%
2023/05/22	2	54.30	0	0.00	54.10	2	4,965	0.04%
2023/05/19	2	53.95	0	0.00	54.50	2	5,006	0.04%
2023/05/09	4	54.05	0	0.00	54.20	4	5,391	0.07%
2023/05/08	4	54.33	0	0.00	54.20	4	5,369	0.07%
2023/05/04	1	53.60	0	0.00	53.60	1	5,485	0.02%
2023/05/02	0	0.00	0	53.97	53.90	0	5,576	0.00%
2023/04/28	3	53.97	0	0.00	54.00	3	5,670	0.05%
2023/04/27	1	52.90	0	53.50	53.60	1	5,651	0.02%
2023/04/25	0	0.00	1	54.20	53.00	-1	5,641	-0.02%
2023/04/19	0	0.00	1	56.60	56.50	-1	5,485	-0.02%
2023/04/13	0	0.00	2	58.00	57.70	-2	5,332	-0.04%
2023/04/12	3	58.37	0	0.00	58.40	3	5,311	0.06%
2023/04/07	2	58.35	0	0.00	58.00	2	5,191	0.04%
2023/03/31	0	0.00	4	58.10	57.50	-4	5,082	-0.08%
2023/03/30	0	0.00	21	57.40	57.40	-21	5,037	-0.42%
2023/03/29	24	56.30	0	0.00	56.00	24	5,003	0.48%
2023/03/28	1.2	56.51	0	0.00	56.10	1.2	4,986	0.02%
2023/03/27	1	57.00	4	56.73	56.70	-3	4,901	-0.06%
2023/03/24	1	58.20	0	0.00	58.00	1	4,809	0.02%
2023/03/23	1	58.30	2	57.50	58.40	-1	4,764	-0.02%
2023/03/22	0	0.00	1	58.00	57.70	-1	4,696	-0.02%
2023/03/21	1	57.40	0	0.00	58.00	1	4,642	0.02%
2023/03/17	0	0.00	2	58.10	57.70	-2	4,536	-0.04%
2023/03/16	1	57.20	0	0.00	57.20	1	4,434	0.02%
2023/03/15	1	58.90	6.4	59.08	58.50	-5.4	4,213	-0.13%
2023/03/14	2	58.05	0	57.60	57.30	2	4,080	0.05%
2023/03/13	2	56.15	0	0.00	57.40	2	3,957	0.05%
2023/03/10	3	57.47	1	56.90	56.50	2	3,845	0.05%
2023/03/09	3	59.43	0.2	59.40	59.40	2.9	3,717	0.08%
2023/03/08	3	59.17	0	60.10	59.60	3	3,611	0.08%
2023/03/07	0	58.90	1.2	58.92	58.90	-1.2	3,442	-0.03%
2023/03/06	0	0.00	0.2	57.10	56.90	-0.2	3,315	-0.01%
2023/03/03	2	55.80	0	0.00	56.40	2	3,276	0.06%
2023/03/02	0	0.00	1	55.10	54.90	-1	3,274	-0.03%
2023/03/01	1	55.10	0.1	55.10	55.10	0.9	3,282	0.03%
2023/02/24	1	55.80	27	56.80	56.10	-26	3,275	-0.79%
2023/02/14	0	0.00	1	55.30	55.90	-1	3,387	-0.03%
2023/02/13	1	55.50	0	0.00	55.90	1	3,474	0.03%
2023/02/10	9	55.48	0	55.70	55.30	9	3,588	0.25%
2023/02/09	9	55.76	0.2	56.00	56.00	8.8	3,616	0.24%
2023/02/08	9	56.10	2	56.05	56.10	7	3,639	0.19%
2023/02/06	0	0.00	1	55.60	55.50	-1	3,626	-0.03%
2023/02/03	0	0.00	4	55.00	55.10	-4	3,748	-0.11%
2023/02/02	1	55.10	1	54.70	54.70	0	3,735	0.00%
2023/01/30	1	52.00	4	52.90	53.00	-3	3,744	-0.08%
2023/01/17	2	51.20	0	0.00	51.10	2	3,697	0.05%
2023/01/13	0	0.00	2	50.25	50.10	-2	3,724	-0.05%
2023/01/11	0	0.00	1	50.50	50.50	-1	3,854	-0.03%
2023/01/10	1	50.80	0	50.88	50.80	1	3,918	0.03%
2023/01/09	0	0.00	3	51.80	50.90	-3	3,945	-0.08%
2022/12/23	0	0.00	1	49.55	49.85	-1	4,190	-0.02%
2022/12/22	1	50.80	0	0.00	50.30	1	4,214	0.02%
2022/12/21	0	0.00	0.2	49.90	49.90	-0.2	4,223	0.00%
2022/12/20	1	50.00	0	0.00	48.20	1	4,195	0.02%
2022/12/12	0	0.00	5	49.90	49.90	-5	4,281	-0.12%
2022/12/06	2	50.90	4	51.00	50.60	-2	4,321	-0.05%
2022/12/05	0	0.00	2	52.00	52.10	-2	4,321	-0.05%
2022/12/02	1	50.80	5	50.98	51.00	-4	4,380	-0.09%
2022/12/01	6	50.42	0	0.00	50.30	6	4,376	0.14%
2022/11/24	3	49.07	28	49.61	49.25	-25	4,259	-0.59%
2022/11/21	0	0.00	4	50.10	50.10	-4	4,172	-0.10%
2022/11/18	0	0.00	2	50.10	50.10	-2	4,186	-0.05%
2022/11/17	3	49.67	0	0.00	50.30	3	4,147	0.07%
2022/11/16	31	49.47	0	0.00	50.00	31	4,132	0.75%
2022/11/11	5	48.35	0	0.00	48.35	5	3,975	0.13%
2022/11/10	0	0.00	1	46.50	46.75	-1	3,816	-0.03%
2022/11/08	0	0.00	1	45.95	45.30	-1	3,716	-0.03%
2022/11/04	0	44.25	0.3	44.30	44.65	-0.3	3,607	-0.01%
2022/11/02	0	0.00	1	44.20	43.85	-1	3,611	-0.03%
2022/11/01	1	43.90	17	42.16	43.95	-16	3,661	-0.44%
2022/10/31	0	0.00	15	41.94	41.85	-15	3,563	-0.42%
2022/10/28	30	43.23	1	42.40	41.65	29	3,615	0.80%
2022/10/27	0	0.00	1	40.45	40.60	-1	3,500	-0.03%
2022/10/26	2	39.93	0	0.00	39.70	2	3,520	0.06%
2022/10/25	0	0.00	3	40.25	39.75	-3	3,551	-0.08%
2022/10/18	3	41.40	0	0.00	40.15	3	3,549	0.08%
2022/10/12	1.3	40.09	0	0.00	40.15	1.3	3,611	0.04%
2022/10/11	1	41.75	0	0.00	41.00	1	3,652	0.03%
2022/10/05	0	0.00	3	44.00	43.60	-3	3,719	-0.08%
2022/09/30	0	0.00	4	40.90	41.80	-4	3,847	-0.10%
2022/09/28	1	40.00	0	0.00	39.40	1	3,851	0.03%
2022/09/27	1	40.60	0	0.00	41.40	1	3,850	0.03%
2022/09/22	2	43.15	2	42.58	43.80	0	3,907	0.00%
2022/09/21	1	43.55	0	0.00	43.20	1	3,920	0.03%
2022/09/20	0	0.00	3	43.72	44.05	-3	3,940	-0.08%
2022/09/15	1	46.65	0	0.00	46.10	1	4,002	0.02%
2022/09/12	7	46.66	1.2	46.96	46.65	5.8	4,086	0.14%
2022/09/08	1	46.05	1.2	44.94	46.00	-0.2	4,072	-0.01%
2022/09/07	1	42.55	1	43.40	42.65	0	4,050	0.00%
2022/09/05	1	44.00	0	0.00	43.50	1	4,158	0.02%
2022/09/01	0	0.00	0.4	45.50	45.40	-0.4	4,189	-0.01%
2022/08/31	0	0.00	1	45.75	45.80	-1	4,218	-0.02%
2022/08/29	1	44.10	0	0.00	44.80	1	4,249	0.02%
2022/08/26	1	46.05	0.2	46.20	45.55	0.8	4,283	0.02%
2022/08/25	1	45.60	0	0.00	46.10	1	4,437	0.02%
2022/08/23	0	0.00	0.3	44.30	44.50	-0.3	4,650	-0.01%
2022/08/22	1	44.75	0	0.00	44.80	1	4,663	0.02%
2022/08/18	0	0.00	2	45.73	45.65	-2	4,581	-0.04%
2022/08/16	0	0.00	2	45.90	45.60	-2	4,514	-0.04%
2022/08/15	1	44.95	11	45.00	44.95	-10	4,458	-0.22%
2022/08/12	5	44.10	1	43.35	44.10	4	4,395	0.09%
2022/08/11	1	43.50	0	43.55	43.50	1	4,350	0.02%
2022/08/10	2	43.05	0	0.00	43.00	2	4,290	0.05%
2022/08/09	4	43.29	1	42.90	43.50	3	4,269	0.07%
2022/08/08	0	0.00	2	43.20	43.50	-2	4,212	-0.05%
2022/08/04	1.2	40.99	1	41.15	41.00	0.2	4,032	0.00%
2022/08/03	1	40.80	0.2	41.14	40.80	0.8	3,925	0.02%
2022/08/02	0.1	40.25	0	0.00	40.00	0.1	3,873	0.00%
2022/08/01	1.1	41.51	0	0.00	41.20	1.1	3,837	0.03%
2022/07/29	0	0.00	3	41.15	41.15	-3	3,775	-0.08%
2022/07/27	0	0.00	3	38.85	39.40	-3	3,638	-0.08%
2022/07/26	1	38.55	1	39.00	38.30	0	3,615	0.00%
2022/07/25	0	0.00	4	39.69	39.65	-4	3,564	-0.11%
2022/07/22	0	0.00	2	40.50	40.15	-2	3,526	-0.06%
2022/07/20	0	0.00	5	39.90	39.60	-5	3,490	-0.14%
2022/07/19	0	0.00	1	38.35	38.60	-1	3,402	-0.03%
2022/07/18	0	37.85	0	0.00	38.70	0	3,375	0.00%
2022/07/15	4	36.70	0	0.00	37.55	4	3,286	0.12%
2022/07/14	1	36.10	0	0.00	36.25	1	3,222	0.03%
2022/07/13	0	35.85	0	0.00	35.75	0	3,171	0.00%
2022/07/12	0	35.65	0	0.00	34.85	0	3,135	0.00%
2022/07/11	6	37.45	8	38.34	36.60	-2	3,088	-0.06%
2022/07/08	4.3	36.42	1	36.20	37.25	3.3	3,019	0.11%
2022/07/07	0	0.00	7	34.05	34.50	-7	2,966	-0.24%
2022/07/05	1	34.95	0	0.00	35.10	1	2,965	0.03%
2022/06/30	1	36.10	0	0.00	35.90	1	2,892	0.03%
2022/06/29	1	37.10	0	0.00	37.20	1	2,842	0.04%
2022/06/27	0.3	39.17	0	0.00	39.00	0.3	2,781	0.01%
2022/06/23	8	38.61	0	0.00	38.55	8	2,726	0.29%
2022/06/21	3	40.93	1	40.80	41.00	2	2,602	0.08%
2022/06/20	0.3	41.80	0	0.00	40.35	0.3	2,576	0.01%
2022/06/17	0	0.00	1	43.20	43.10	-1	2,524	-0.04%
2022/06/16	2	46.63	11	46.94	44.70	-9	2,470	-0.36%
2022/06/15	0	0.00	10	50.15	49.75	-10	2,387	-0.42%
2022/06/14	0	50.40	0	0.00	50.60	0	2,348	0.00%
2022/06/13	0	0.00	12	50.13	50.00	-12	2,307	-0.52%
2022/06/10	1	51.10	1	51.00	51.10	0	2,266	0.00%
2022/06/09	1	51.00	1	51.00	50.50	0	2,219	0.00%
2022/06/08	1	50.10	0	0.00	50.10	1	2,172	0.05%
2022/06/07	3	49.65	10	49.63	50.00	-7	2,161	-0.32%
2022/06/06	7	49.46	10	49.42	50.20	-3	2,140	-0.14%
2022/06/02	12	50.40	3	50.53	50.40	9	2,125	0.42%
2022/06/01	2	50.10	9	49.94	49.60	-7	1,963	-0.36%
2022/05/31	5	48.07	0	0.00	48.25	5	1,806	0.28%
2022/05/30	5	46.86	0	0.00	47.40	5	1,732	0.29%
2022/05/27	10	44.80	0	45.15	45.10	10	1,688	0.59%
2022/05/25	0	0.00	5	44.60	44.55	-5	1,745	-0.29%
2022/05/23	0	0.00	16	45.66	45.05	-16	1,811	-0.88%
2022/05/17	0	0.00	10	44.80	45.60	-10	1,908	-0.52%
2022/05/16	1	44.65	0	0.00	44.80	1	1,936	0.05%
2022/05/13	10	44.15	0	0.00	44.40	10	1,953	0.51%
2022/05/11	0	0.00	5	44.30	44.15	-5	2,009	-0.25%
2022/05/09	6	45.15	0	0.00	44.70	6	2,170	0.28%
2022/05/05	1	45.55	0	0.00	45.45	1	2,198	0.05%
2022/05/03	5	44.20	0	0.00	44.30	5	2,239	0.22%
2022/04/29	41	45.22	0	0.00	43.50	41	2,291	1.79%
2022/04/28	0.2	43.35	0	0.00	43.50	0.2	2,326	0.01%
2022/04/26	0	0.00	0	44.15	44.00	0	2,325	0.00%
2022/04/25	1	45.20	0	0.00	44.80	1	2,317	0.04%
2022/04/22	0	0.00	3	46.95	46.85	-3	2,322	-0.13%
2022/04/20	1	47.20	0	0.00	47.10	1	2,418	0.04%
2022/04/15	1	46.75	0	0.00	46.10	1	2,537	0.04%
2022/04/12	0.2	46.53	0	0.00	46.10	0.2	2,646	0.01%
2022/04/11	1	47.60	0	0.00	47.60	1	2,621	0.04%
2022/04/06	0.2	49.05	0	0.00	48.85	0.2	2,656	0.01%
2022/03/31	0	0.00	2.4	50.23	50.10	-2.4	2,671	-0.09%
2022/03/30	0	0.00	0.2	50.30	50.10	-0.2	2,714	-0.01%
2022/03/18	1	50.40	0	0.00	50.40	1	2,895	0.03%
2022/03/08	0	0.00	4	48.55	48.30	-4	3,136	-0.13%
2022/03/07	0.2	50.10	0	0.00	50.00	0.2	3,153	0.01%
2022/03/04	0	0.00	3	52.00	51.70	-3	3,246	-0.09%
2022/03/03	0	0.00	6	51.97	52.00	-6	3,297	-0.18%
2022/02/25	2	50.60	0	0.00	50.60	2	3,573	0.06%
2022/02/24	2	50.00	0	0.00	49.20	2	3,643	0.05%
2022/02/23	1	50.10	0	0.00	50.50	1	3,777	0.03%
2022/02/21	1	50.90	11	51.22	51.50	-10	3,828	-0.26%
2022/02/18	1	51.20	0	0.00	51.50	1	3,877	0.03%
2022/02/17	3	51.87	1	51.70	51.70	2	3,931	0.05%
2022/02/16	1.2	51.72	0	0.00	51.70	1.2	4,002	0.03%
2022/02/14	1	51.80	0	51.90	51.60	1	4,139	0.02%
2022/02/10	0	0.00	1	54.00	53.70	-1	4,226	-0.02%
2022/02/09	0	0.00	3	53.63	54.40	-3	4,347	-0.07%
2022/02/08	2	52.20	1	52.40	52.10	1	4,403	0.02%
2022/01/26	0	0.00	1	52.40	52.20	-1	4,650	-0.02%
2022/01/24	11	51.55	0	0.00	53.00	11	4,966	0.22%
2022/01/21	0	0.00	1	53.30	53.00	-1	5,218	-0.02%
2022/01/20	0	0.00	2	53.70	53.30	-2	5,229	-0.04%
2022/01/19	0	0.00	2	53.20	53.20	-2	5,266	-0.04%
2022/01/18	2	53.30	2	53.65	52.70	0	5,333	0.00%
2022/01/17	6	53.10	10	53.22	53.20	-4	5,378	-0.07%
2022/01/13	1	51.60	0	0.00	51.70	1	5,598	0.02%
2022/01/12	0.3	52.10	0	0.00	52.00	0.3	5,617	0.00%
2022/01/11	1	52.50	0	0.00	52.20	1	5,670	0.02%
2022/01/10	1	52.80	0	0.00	53.30	1	5,736	0.02%
2022/01/07	2.3	53.00	0	0.00	52.70	2.3	5,829	0.04%
2022/01/05	4.1	54.50	0	0.00	54.60	4.1	5,891	0.07%
2022/01/04	0	0.00	0	54.40	54.30	0	6,025	0.00%
2022/01/03	1	54.70	0	0.00	54.70	1	6,104	0.02%
2021/12/30	1	55.50	0	0.00	55.50	1	6,197	0.02%
2021/12/29	0	0.00	1	55.50	55.70	-1	6,262	-0.02%
2021/12/28	0.1	55.10	0	0.00	55.20	0.1	6,429	0.00%
2021/12/27	0	0.00	1	55.20	55.30	-1	6,487	-0.02%
2021/12/24	0.4	54.70	0	0.00	55.30	0.4	6,582	0.01%
2021/12/23	3	55.80	0	0.00	54.80	3	6,681	0.04%
2021/12/20	0	0.00	2	54.20	54.10	-2	6,999	-0.03%
2021/12/15	0	54.30	2	54.40	54.30	-2	7,325	-0.03%
2021/12/14	1.1	53.93	0	0.00	53.50	1.1	7,377	0.01%
2021/12/13	0	55.50	2	55.25	55.10	-2	7,484	-0.03%
2021/12/10	0.2	55.90	0	0.00	55.80	0.2	7,661	0.00%
2021/12/08	0	55.80	0	0.00	56.30	0	7,967	0.00%
2021/12/02	0	0.00	1	56.80	56.90	-1	8,791	-0.01%
2021/12/01	1	56.30	1	55.90	56.70	0	9,061	0.00%
2021/11/30	0.2	54.10	0	0.00	55.50	0.2	9,265	0.00%
2021/11/29	1	54.40	0	0.00	54.40	1	9,701	0.01%
2021/11/26	0.1	53.20	3	52.80	53.00	-3	10,180	-0.03%
2021/11/24	0.1	56.00	0	0.00	56.00	0.1	12,244	0.00%
2021/11/23	0	0.00	4	56.10	56.00	-4	13,642	-0.03%
2021/11/22	5.1	56.32	1	56.30	57.60	4.1	13,796	0.03%
2021/11/19	1	56.70	3	57.40	56.60	-2	13,942	-0.01%
2021/11/18	0.1	57.50	0	0.00	57.30	0.1	14,141	0.00%
2021/11/17	0	0.00	2	57.80	57.70	-2	14,253	-0.01%
2021/11/16	3.5	56.86	2	57.00	57.40	1.5	14,345	0.01%
2021/11/15	4	57.60	15	58.10	58.30	-11	14,469	-0.08%
2021/11/12	1.2	57.24	0	0.00	57.20	1.2	14,623	0.01%
2021/11/11	1	58.60	0	0.00	58.60	1	14,677	0.01%
2021/11/10	0	0.00	1	59.40	59.40	-1	14,744	-0.01%
2021/11/09	4	58.85	1	59.00	58.50	3	14,990	0.02%
2021/11/08	2	59.55	7	58.97	58.90	-5	15,168	-0.03%
2021/11/05	0	0.00	0.2	61.20	61.30	-0.2	15,129	0.00%
2021/11/03	4	58.38	0	58.20	58.20	4	15,291	0.03%
2021/11/02	0	0.00	0	60.50	59.80	0	15,548	0.00%
2021/11/01	0	0.00	25.3	60.25	61.50	-25.3	15,592	-0.16%
2021/10/29	32	59.44	9	59.64	59.40	23	15,652	0.15%
2021/10/27	0	0.00	10	56.40	57.50	-10	16,604	-0.06%
2021/10/26	1	57.30	0	0.00	56.80	1	16,845	0.01%
2021/10/21	0	58.00	0	0.00	56.60	0	17,370	0.00%
2021/10/20	5	57.40	5	57.30	58.00	0	17,637	0.00%
2021/10/12	0.4	52.80	0	0.00	52.90	0.4	20,096	0.00%
2021/10/08	1.1	55.80	38	56.08	55.90	-36.9	20,389	-0.18%
2021/10/07	20	55.96	1.1	56.23	56.30	18.9	21,687	0.09%
2021/10/06	3.1	55.28	0	0.00	54.10	3.1	22,623	0.01%
2021/10/04	0.3	55.22	1	56.60	54.70	-0.7	22,591	0.00%
2021/10/01	0.7	56.31	1	55.60	55.70	-0.3	22,740	0.00%
2021/09/30	2	58.40	0	0.00	58.50	2	22,859	0.01%
2021/09/29	1.2	58.53	1	57.00	57.20	0.2	22,762	0.00%
2021/09/27	2.1	60.94	0	0.00	60.50	2.1	22,617	0.01%
2021/09/24	11	63.00	0	0.00	62.90	11	22,495	0.05%
2021/09/23	3	59.97	0	0.00	60.00	3	22,317	0.01%
2021/09/22	0	0.00	8	60.10	59.60	-8	22,350	-0.04%
2021/09/17	1.1	62.27	2	61.30	62.40	-0.9	22,326	0.00%
2021/09/15	2.2	64.58	10	64.37	64.30	-7.8	22,291	-0.04%
2021/09/14	5.1	63.92	7	63.56	64.60	-1.9	22,151	-0.01%
2021/09/13	1	64.39	0	0.00	64.00	1	21,953	0.00%
2021/09/10	5	65.20	0	0.00	65.60	5	21,916	0.02%
2021/09/09	8	66.76	3.6	66.18	66.40	4.4	21,738	0.02%
2021/09/08	2.2	63.74	0	0.00	63.00	2.2	21,414	0.01%
2021/09/07	0.4	64.80	1.3	65.18	65.80	-0.9	21,179	0.00%
2021/09/06	25.6	68.27	33	68.31	66.40	-7.4	20,977	-0.04%
2021/09/03	29.3	67.39	18.2	67.74	67.30	11.1	20,743	0.05%
2021/09/02	43	66.97	17	67.44	65.80	26	20,805	0.13%
2021/09/01	5.1	70.02	2	70.15	69.00	3.1	20,307	0.02%
2021/08/31	14	70.07	1	69.90	71.80	13	19,856	0.07%
2021/08/30	62.2	69.39	50	69.26	70.20	12.2	19,361	0.06%
2021/08/27	19	67.91	31.5	67.24	69.10	-12.5	17,627	-0.07%
2021/08/26	6	62.92	3	62.90	62.90	3	16,152	0.02%
2021/08/25	0	0.00	2	62.20	62.00	-2	15,912	-0.01%
2021/08/24	2	59.90	2	60.25	62.40	0	15,598	0.00%
2021/08/23	2	60.40	3	58.83	60.10	-1	15,377	-0.01%
2021/08/20	3	57.87	0	0.00	58.20	3	15,262	0.02%
2021/08/19	7	57.29	7	57.14	57.20	0	15,117	0.00%
2021/08/18	7	57.43	6	55.37	59.40	1	14,921	0.01%
2021/08/17	9	55.47	5	57.14	54.30	4	14,733	0.03%
2021/08/16	1	57.00	7	56.57	56.50	-6	14,598	-0.04%
2021/08/13	10	56.75	6	60.40	56.80	4	14,477	0.03%
2021/08/12	1	60.80	5	58.60	60.80	-4	14,211	-0.03%
2021/08/11	1	60.90	1	59.20	58.80	0	13,972	0.00%
2021/08/10	0	0.00	0.1	59.50	61.00	-0.1	13,860	0.00%
2021/08/09	0	0.00	1	62.00	60.40	-1	13,700	-0.01%
2021/08/06	4	64.13	4	64.20	61.70	0	13,599	0.00%
2021/08/05	2	62.05	0	0.00	63.10	2	13,217	0.02%
2021/08/04	5	63.04	3	63.23	62.70	2	13,128	0.02%
2021/08/03	27	64.54	27	63.24	63.00	0	12,951	0.00%
2021/08/02	11.1	62.10	51	61.05	63.00	-39.9	12,488	-0.32%
2021/07/30	4	59.30	5	58.60	59.20	-1	11,748	-0.01%
2021/07/29	1	57.70	0	0.00	57.70	1	11,553	0.01%
2021/07/28	5	55.28	5	55.64	55.70	0	11,426	0.00%
2021/07/27	16	58.27	13	58.13	57.50	3	11,225	0.03%
2021/07/26	42	59.93	34	60.18	59.90	8	11,074	0.07%
2021/07/23	7	57.69	12	57.59	57.20	-5	10,768	-0.05%
2021/07/22	34	59.97	21	60.19	59.50	13	10,663	0.12%
2021/07/21	23	59.41	32	59.28	58.50	-9	10,434	-0.09%
2021/07/20	14	57.26	21.1	57.08	58.30	-7.1	9,936	-0.07%
2021/07/19	10	55.10	13	55.48	54.40	-3	9,056	-0.03%
2021/07/16	6	52.17	8	52.38	53.30	-2	8,738	-0.02%
2021/07/15	12	52.85	4.1	52.13	52.40	7.9	8,594	0.09%
2021/07/14	19	55.55	29.5	56.14	55.90	-10.5	8,222	-0.13%
2021/07/13	118	51.07	120.2	51.15	52.10	-2.2	6,875	-0.03%	大買/大賣/
2021/07/12	30	48.17	1	48.10	48.15	29	5,872	0.49%
2021/07/09	1	46.95	0	0.00	46.90	1	5,727	0.02%
2021/07/08	0	0.00	13	47.60	46.85	-13	5,860	-0.22%
2021/07/07	1	46.95	3	46.98	47.00	-2	5,729	-0.03%
2021/07/06	0.1	45.70	0	0.00	45.75	0.1	5,640	0.00%
2021/07/05	0	0.00	3	45.90	45.95	-3	5,715	-0.05%
2021/06/30	1	44.45	0	0.00	45.20	1	5,954	0.02%
2021/06/29	1	45.25	5	45.00	44.50	-4	5,939	-0.07%
2021/06/28	2	45.73	1	46.00	46.00	1	5,891	0.02%
2021/06/25	8.2	45.82	5	45.91	45.80	3.2	5,910	0.05%
2021/06/23	1	43.90	0	0.00	44.50	1	5,913	0.02%
2021/06/21	8	44.34	0	0.00	44.15	8	5,940	0.13%
2021/06/18	1	44.05	10	44.60	44.50	-9	5,988	-0.15%
2021/06/17	1	44.10	0	0.00	44.10	1	6,047	0.02%
2021/06/16	4	43.60	2	44.10	43.50	2	6,072	0.03%
2021/06/15	6	43.60	0	0.00	43.85	6	6,117	0.10%
2021/06/11	1	45.10	0	0.00	44.20	1	6,144	0.02%
2021/06/10	12	45.55	8	45.00	44.50	4	6,097	0.07%
2021/06/09	8	44.03	0	0.00	44.20	8	5,872	0.14%
2021/06/08	6	43.90	6	43.65	44.10	0	5,903	0.00%
2021/06/03	0	0.00	1	42.55	42.60	-1	6,045	-0.02%
2021/05/28	0	0.00	4	42.10	42.55	-4	6,332	-0.06%
2021/05/26	5.2	40.81	0	0.00	40.60	5.2	6,573	0.08%
2021/05/25	1	40.35	2	40.20	40.30	-1	6,682	-0.01%
2021/05/20	2	39.45	0	0.00	39.40	2	7,100	0.03%
2021/05/19	0	0.00	2	39.10	39.20	-2	7,278	-0.03%
2021/05/18	3	37.50	1	37.60	38.80	2	7,498	0.03%
2021/05/17	2	36.85	0	0.00	36.15	2	7,924	0.03%
2021/05/12	2	37.75	1	38.50	38.40	1	9,528	0.01%
2021/05/11	2	41.55	1	41.90	40.55	1	9,544	0.01%
2021/05/07	0	0.00	2	42.30	42.55	-2	9,559	-0.02%
2021/05/05	2	42.68	4	42.60	42.00	-2	9,654	-0.02%
2021/05/04	0	0.00	3	42.55	42.95	-3	9,828	-0.03%
2021/05/03	1	44.70	16	46.44	44.70	-15	9,932	-0.15%
2021/04/29	3	47.47	0	0.00	47.20	3	9,931	0.03%
2021/04/28	3	48.22	11	47.70	48.00	-8	10,555	-0.08%
2021/04/27	1	47.20	5	47.62	47.25	-4	10,606	-0.04%
2021/04/26	6	47.61	5	47.45	47.90	1	10,663	0.01%
2021/04/22	3	45.85	0	0.00	44.70	3	10,474	0.03%
2021/04/21	2	46.25	1	46.15	46.10	1	10,437	0.01%
2021/04/20	2	46.15	0	0.00	46.05	2	10,472	0.02%
2021/04/19	7	45.08	4	45.00	45.35	3	10,944	0.03%
2021/04/16	0	0.00	10	44.97	45.05	-10	11,042	-0.09%
2021/04/15	1	44.50	7	44.50	44.50	-6	11,014	-0.05%
2021/04/14	2	43.68	1	43.75	44.05	1	11,015	0.01%
2021/04/13	0	0.00	3	45.75	45.15	-3	10,919	-0.03%
2021/04/12	2	46.78	8	46.50	46.10	-6	10,932	-0.05%
2021/04/09	2	46.53	11	46.91	46.70	-9	10,850	-0.08%
2021/04/08	2	46.28	5	46.66	46.75	-3	10,773	-0.03%
2021/04/07	4	46.68	1	46.50	46.70	3	10,641	0.03%
2021/04/06	0	0.00	3	45.50	45.70	-3	10,496	-0.03%
2021/03/31	3	45.18	0	45.35	45.00	3	10,460	0.03%
2021/03/30	10	45.32	20	45.57	45.35	-10	10,427	-0.10%
2021/03/29	0	0.00	1	45.80	45.85	-1	10,330	-0.01%
2021/03/26	2	46.00	40	46.16	45.90	-38	10,305	-0.37%
2021/03/25	2	45.15	0	0.00	45.20	2	10,148	0.02%
2021/03/24	6	44.94	0	0.00	44.60	6	10,119	0.06%
2021/03/23	7	45.27	1	45.70	45.20	6	10,091	0.06%
2021/03/22	2	45.00	12	45.10	45.10	-10	9,994	-0.10%
2021/03/19	1	44.00	0	0.00	44.05	1	9,966	0.01%
2021/03/18	12	44.46	3	44.55	44.35	9	9,987	0.09%
2021/03/15	10.2	44.17	1	44.00	43.85	9.2	10,186	0.09%
2021/03/12	2	44.60	0	0.00	44.25	2	10,161	0.02%
2021/03/11	12	43.90	0	44.00	44.15	12	10,189	0.12%
2021/03/10	1	42.75	6	42.80	42.80	-5	10,170	-0.05%
2021/03/09	11	42.65	1	42.40	42.45	10	10,149	0.10%
2021/03/08	0	43.70	0	0.00	43.30	0	10,122	0.00%
2021/03/05	1	44.15	2	44.15	43.90	-1	10,168	-0.01%
2021/03/04	7	43.89	1	44.05	43.60	6	10,221	0.06%
2021/03/03	11	44.85	0	0.00	44.80	11	10,155	0.11%
2021/02/26	6	45.93	11	45.96	45.90	-5	10,030	-0.05%
2021/02/25	16	45.37	2	45.30	45.35	14	10,222	0.14%
2021/02/22	0	0.00	1	45.90	46.80	-1	9,978	-0.01%
2021/02/19	4	45.93	12	46.29	46.15	-8	9,808	-0.08%
2021/02/18	20	47.78	27	47.89	47.50	-7	9,634	-0.07%
2021/02/17	16	48.94	39	48.92	49.00	-23	9,409	-0.24%
2021/02/05	39	47.81	40	47.09	47.55	-1	8,932	-0.01%
2021/02/04	27	47.12	10	46.81	47.80	17	8,421	0.20%
2021/02/03	22.5	44.92	7	45.88	45.70	15.5	7,728	0.20%
2021/02/02	3.5	43.26	6	43.10	43.60	-2.5	7,246	-0.03%
2021/02/01	7	42.09	2	41.70	41.60	5	7,180	0.07%
2021/01/29	5	42.60	0.1	41.65	41.65	4.9	7,136	0.07%
2021/01/28	3	43.15	7	43.61	42.80	-4	7,095	-0.06%
2021/01/27	10	44.51	2	44.25	44.25	8	7,018	0.11%
2021/01/26	0	0.00	2	44.10	43.80	-2	6,880	-0.03%
2021/01/25	2	42.98	5.9	42.94	43.80	-3.9	6,672	-0.06%
2021/01/22	0.8	42.00	2	42.10	42.20	-1.2	6,492	-0.02%
2021/01/21	15	44.69	14	41.97	41.60	1	6,384	0.02%
2021/01/20	3	41.43	6.2	41.05	42.00	-3.2	5,695	-0.06%
2021/01/19	3	41.10	1.1	41.19	40.95	1.9	5,494	0.03%
2021/01/14	5	40.85	0	0.00	40.75	5	5,203	0.10%
2021/01/13	0	0.00	5	40.82	40.40	-5	5,162	-0.10%
2021/01/12	46	41.35	35.5	41.29	40.35	10.5	5,046	0.21%
2021/01/11	12	39.25	2.1	39.93	40.35	9.9	4,488	0.22%
2021/01/08	5	38.70	0	0.00	38.55	5	4,357	0.11%
2021/01/07	12.5	38.67	4	38.64	38.90	8.5	4,347	0.20%
2021/01/06	18	39.47	0	0.00	38.95	18	4,378	0.41%
2021/01/05	0.5	39.75	0	0.00	39.75	0.5	4,303	0.01%
2021/01/04	0.5	38.75	0	0.00	39.00	0.5	4,202	0.01%
2020/12/30	0	0.00	5	38.10	38.15	-5	4,137	-0.12%
2020/12/29	0.9	37.80	0	0.00	38.05	0.9	4,152	0.02%
2020/12/22	0.1	37.10	0	0.00	37.10	0.1	4,176	0.00%
2020/12/21	2	37.65	0	0.00	37.90	2	4,174	0.05%
2020/12/18	1	37.80	0	0.00	37.90	1	4,163	0.02%
2020/12/16	0.1	38.65	0	0.00	38.65	0.1	4,164	0.00%
2020/12/11	0	0.00	9.1	39.00	39.45	-9.1	4,307	-0.21%
2020/12/09	4	40.12	4	40.24	41.05	0	4,306	0.00%
2020/12/08	15.7	39.86	0	0.00	39.00	15.7	4,136	0.38%
2020/12/07	1	39.00	0.2	39.50	39.50	0.9	4,081	0.02%
2020/12/03	1	37.80	1	37.95	37.90	0	3,969	0.00%
2020/12/01	0	0.00	4.2	37.75	38.40	-4.2	3,859	-0.11%
2020/11/30	0	0.00	20	37.90	37.35	-20	3,775	-0.53%
2020/11/27	10	37.03	0	0.00	37.15	10	3,702	0.27%
2020/11/26	0.1	36.79	0	0.00	37.00	0.1	3,677	0.00%
2020/11/25	0.1	36.60	13	36.79	36.80	-13	3,678	-0.35%
2020/11/24	13	37.76	4	37.85	37.40	9	3,630	0.25%
2020/11/23	7	36.56	4	36.50	37.10	3	3,319	0.09%
2020/11/20	0	0.00	0	35.10	35.20	0	3,185	0.00%
2020/11/19	1	34.80	1.1	34.76	34.85	-0.1	3,193	0.00%
2020/11/18	1	35.15	0	0.00	35.10	1	3,224	0.03%
2020/11/17	2	35.58	10	35.40	35.35	-8	3,246	-0.25%
2020/11/04	10	32.85	10	33.35	33.35	0	3,761	0.00%
2020/11/03	1	33.10	0	0.00	33.05	1	3,824	0.03%
2020/11/02	4	32.73	6	33.15	32.95	-2	3,984	-0.05%
2020/10/30	1	33.35	2	33.95	33.35	-1	4,038	-0.02%
2020/10/29	10	33.80	0	0.00	34.10	10	4,100	0.24%
2020/10/28	1	34.55	0	0.00	34.30	1	4,352	0.02%
2020/10/27	0	0.00	11	34.60	34.65	-11	4,642	-0.24%
2020/10/26	10	34.25	0	0.00	34.25	10	4,662	0.21%
2020/10/23	0	0.00	5	34.15	34.15	-5	4,608	-0.11%
2020/10/22	5	33.70	0	0.00	33.70	5	4,735	0.11%
2020/10/21	10	33.80	10	34.25	33.95	0	4,887	0.00%
2020/10/19	0.1	33.30	0	0.00	33.45	0.1	5,054	0.00%
2020/10/15	10	33.91	0	0.00	33.90	10	5,070	0.20%
2020/10/14	0	0.00	10	34.25	34.40	-10	5,048	-0.20%
2020/10/13	0	0.00	3	33.57	33.55	-3	5,005	-0.06%
2020/10/12	0	33.30	1	33.80	33.30	-1	5,010	-0.02%
2020/10/08	0	33.25	0	0.00	33.25	0	5,058	0.00%
2020/09/30	1	32.60	0	0.00	32.65	1	5,318	0.02%
2020/09/29	1	32.15	0	0.00	32.40	1	5,404	0.02%
2020/09/28	0	0.00	0.7	31.75	31.75	-0.7	5,445	-0.01%
2020/09/24	0.2	32.00	0	0.00	31.80	0.2	5,502	0.00%
2020/09/23	0	32.90	0	0.00	32.85	0	5,527	0.00%
2020/09/22	0.6	33.10	6	33.30	33.25	-5.4	5,604	-0.10%
2020/09/21	10	33.55	0	0.00	33.40	10	5,656	0.18%
2020/09/18	0	0.00	2	34.20	34.10	-2	5,642	-0.04%
2020/09/17	0.1	34.45	0	0.00	34.45	0.1	5,611	0.00%
2020/09/16	2	34.65	1	34.75	34.70	1	5,604	0.02%
2020/09/15	0	0.00	11.2	34.66	34.95	-11.2	5,436	-0.21%
2020/09/11	1	32.35	0	0.00	32.60	1	5,289	0.02%
2020/09/10	11	33.43	12	33.22	32.80	-1	5,304	-0.02%
2020/09/08	6	33.13	3	33.10	33.05	3	5,419	0.06%
2020/09/07	1	32.40	0	0.00	32.35	1	5,447	0.02%
2020/09/04	2	32.33	5	32.45	32.75	-3	5,569	-0.05%
2020/09/03	2	33.20	0	0.00	33.05	2	5,579	0.04%
2020/08/28	5	33.25	0	0.00	33.35	5	5,865	0.09%
2020/08/26	8	33.09	8	33.10	33.00	0	5,919	0.00%
2020/08/24	0	32.25	1	32.64	32.15	-1	5,881	-0.02%
2020/08/20	1	32.25	0	0.00	32.25	1	5,848	0.02%
2020/08/19	1	34.30	15	34.12	33.75	-14	5,801	-0.24%
2020/08/18	12	33.97	5	33.92	33.95	7	5,846	0.12%
2020/08/14	2	34.50	0	0.00	34.80	2	5,708	0.04%
2020/08/13	0	34.30	0	0.00	34.30	0	5,671	0.00%
2020/08/12	3	34.70	0	0.00	34.70	3	5,644	0.05%
2020/08/11	0	0.00	2	34.00	34.80	-2	5,583	-0.04%
2020/08/10	2	36.10	0	0.00	35.30	2	5,515	0.04%
2020/08/07	1	35.45	3	35.10	35.45	-2	5,450	-0.04%
2020/08/06	15	35.76	18.3	35.56	35.90	-3.3	5,404	-0.06%
2020/08/05	0	0.00	13	36.66	36.70	-13	5,255	-0.25%
2020/08/04	4	36.76	0	0.00	36.75	4	5,218	0.08%
2020/08/03	15.3	36.05	3	36.28	36.45	12.2	5,143	0.24%
2020/07/31	24	34.41	13	34.63	34.95	11	4,912	0.22%
2020/07/30	13	31.99	6	31.87	32.30	7	4,610	0.15%
2020/07/29	2	30.75	0	0.00	30.90	2	4,649	0.04%
2020/07/28	6	30.15	5	30.60	30.15	1	4,768	0.02%
2020/07/27	7	32.52	1	32.25	32.25	6	4,685	0.13%
2020/07/24	4	32.28	0	0.00	32.25	4	4,558	0.09%
2020/07/22	0	31.05	0	0.00	31.15	0	4,416	0.00%
2020/07/21	1	31.15	0	0.00	31.00	1	4,419	0.02%
2020/07/17	0	0.00	1	30.60	30.50	-1	4,447	-0.02%
2020/07/16	0	0.00	2	31.00	31.00	-2	4,482	-0.04%
2020/07/14	0	32.00	9	31.80	32.00	-9	4,624	-0.19%
2020/07/13	0	0.00	1	31.10	31.65	-1	4,571	-0.02%
2020/07/08	8	32.10	10	31.80	32.15	-2	4,445	-0.04%
2020/07/07	10	32.91	0	0.00	32.80	10	4,418	0.23%
2020/07/06	3	32.55	0.1	32.65	32.65	2.9	4,426	0.07%
2020/07/03	0	0.00	1	32.20	32.30	-1	4,460	-0.02%
2020/07/02	0	32.70	0	0.00	32.75	0	4,493	0.00%
2020/06/30	0.2	31.80	4	31.50	31.80	-3.8	4,413	-0.09%
2020/06/29	1	30.90	0	0.00	31.00	1	4,362	0.02%
2020/06/22	4	30.80	0	0.00	30.80	4	4,451	0.09%
2020/06/16	0	30.70	0	0.00	30.70	0	4,530	0.00%
2020/06/15	5	31.26	6	30.80	30.70	-1	4,577	-0.02%
2020/06/12	1	30.00	0	0.00	30.45	1	4,497	0.02%
2020/06/11	6	31.15	10	30.30	29.60	-4	4,459	-0.09%
2020/06/09	0	30.60	0	0.00	30.80	0	4,470	0.00%
2020/06/08	10	31.45	1	30.85	30.65	9	4,503	0.20%
2020/06/04	3	30.32	0	30.45	30.55	3	4,420	0.07%
2020/06/03	0	0.00	0	29.50	29.65	0	4,252	0.00%
2020/05/27	0	0.00	0	28.80	28.80	0	4,249	0.00%
2020/05/18	0	27.35	1	27.45	27.40	-1	3,966	-0.03%
2020/05/08	1	28.30	0	0.00	28.05	1	3,872	0.03%
2020/05/07	0	0.00	1	28.05	28.10	-1	3,859	-0.03%
2020/05/06	2	27.80	3	28.17	27.80	-1	3,840	-0.03%
2020/05/05	4	27.94	1.3	28.12	27.85	2.7	3,815	0.07%
2020/05/04	0	0.00	0.2	27.30	27.35	-0.2	3,726	-0.01%
2020/04/30	1	26.35	0	0.00	26.35	1	3,590	0.03%
2020/04/29	0	25.90	0	0.00	25.75	0	3,554	0.00%
2020/04/27	0.1	25.90	0	0.00	25.75	0.1	3,534	0.00%
2020/04/24	1.1	25.65	1	25.45	25.50	0.1	3,513	0.00%
2020/04/23	0	25.55	0	0.00	25.55	0	3,487	0.00%
2020/04/22	0.1	25.15	1	24.10	25.10	-0.9	3,449	-0.03%
2020/04/21	0	24.90	0	24.90	24.85	0	3,421	0.00%
2020/04/20	1	25.95	3	25.35	25.90	-2	3,365	-0.06%
2020/04/17	7.2	25.74	5	25.99	25.25	2.2	3,304	0.07%
2020/04/16	12	24.61	0	0.00	24.70	12	3,136	0.38%
2020/04/10	0	0.00	12	24.34	24.20	-12	3,026	-0.40%
2020/04/08	0	23.40	5	22.80	23.40	-5	2,976	-0.17%
2020/04/06	7	21.36	3	21.25	21.40	4	2,817	0.14%
2020/04/01	0	21.00	1	20.80	20.85	-1	2,783	-0.04%
2020/03/31	1	20.70	1	20.65	20.85	0	2,757	0.00%
2020/03/30	1.3	20.52	0	0.00	20.50	1.3	2,727	0.05%
2020/03/27	2.3	21.33	8	21.42	20.80	-5.7	2,718	-0.21%
2020/03/26	6	20.74	3	20.80	20.80	3	2,676	0.11%
2020/03/25	11	21.22	5	21.27	20.90	6	2,754	0.22%
2020/03/24	5	20.28	0	0.00	20.25	5	2,706	0.18%
2020/03/23	0	19.75	16	19.46	19.65	-16	2,728	-0.59%
2020/03/19	3	19.30	2	19.28	18.90	1	2,825	0.04%
2020/03/18	5	21.50	0	0.00	21.00	5	2,828	0.18%
2020/03/17	1	21.90	49	21.52	21.50	-48	2,823	-1.70%
2020/03/16	0	22.50	1	23.50	22.35	-1	2,763	-0.04%
2020/03/13	60	23.30	10	24.10	23.80	50	2,671	1.87%
2020/03/12	1.2	25.90	103	25.77	25.10	-101.8	2,557	-3.98%	大賣/鉅額交易
2020/03/11	15	26.80	19	26.75	26.75	-4	2,497	-0.16%
2020/03/10	4	26.34	4	26.60	27.25	0	2,464	0.00%
2020/03/09	7	26.51	6	26.85	26.45	1	2,406	0.04%
2020/03/06	18	27.58	2	27.40	27.40	16	2,342	0.68%
2020/03/05	0	27.30	4	27.74	27.30	-4	2,300	-0.17%
2020/03/04	106	26.82	0	0.00	27.00	106	2,215	4.78%	大買/鉅額交易
2020/03/03	0	26.60	0	0.00	26.55	0	2,187	0.00%
2020/03/02	0	26.15	0.1	26.15	26.10	-0.1	2,165	0.00%
2020/02/27	2.2	26.53	2	27.05	26.40	0.2	2,173	0.01%
2020/02/26	0	27.40	0	0.00	27.40	0	2,128	0.00%
2020/02/25	0	0.00	5	27.49	27.55	-5	2,103	-0.24%
2020/02/24	1	27.30	2	27.48	27.55	-1	2,091	-0.05%
2020/02/21	0	27.55	16	27.12	27.70	-16	2,087	-0.77%
2020/02/20	2	27.28	0	0.00	27.20	2	2,062	0.10%
2020/02/19	5	27.43	0	0.00	27.35	5	2,047	0.24%
2020/02/18	3	27.43	0	0.00	27.40	3	2,038	0.15%
2020/02/17	0	27.55	0	0.00	27.40	0	2,034	0.00%
2020/02/14	0	27.55	12	27.38	27.55	-12	2,024	-0.59%
2020/02/13	4	27.34	1	27.45	27.20	3	1,988	0.15%
2020/02/12	1	27.25	1	27.35	27.40	0	1,964	0.00%
2020/02/11	2	26.65	0	0.00	26.90	2	1,937	0.10%
2020/02/10	24	26.59	0	0.00	26.45	24	1,929	1.24%
2020/02/07	1.3	27.00	11	27.08	26.85	-9.8	1,905	-0.51%
2020/02/04	10	26.50	0	0.00	26.55	10	1,850	0.54%
2020/01/31	0	27.35	0	0.00	27.35	0	1,831	0.00%
2020/01/30	1	27.70	0	0.00	27.20	1	1,937	0.05%
2020/01/20	0	0.00	1	29.70	29.70	-1	1,912	-0.05%
2020/01/17	0	29.55	5	29.65	29.60	-5	1,914	-0.26%
2020/01/15	0	29.60	0	0.00	29.60	0	1,931	0.00%
2020/01/14	0	0.00	46	29.68	29.70	-46	1,932	-2.38%
2020/01/13	1	29.35	0	0.00	29.40	1	1,931	0.05%
2020/01/09	5	29.50	0	0.00	29.20	5	1,932	0.26%
2020/01/08	46	29.13	0	0.00	29.00	46	1,921	2.39%
2020/01/07	1	29.65	2	29.80	29.10	-1	1,917	-0.05%
2020/01/06	1	29.55	9	29.55	29.55	-8	1,896	-0.42%
2020/01/03	0	30.50	0	0.00	30.40	0	1,868	0.00%
2019/12/27	0	30.80	0	0.00	30.80	0	1,720	0.00%
2019/12/26	2	31.05	0.2	30.75	30.75	1.8	1,712	0.10%
2019/12/25	10	30.31	1.1	30.68	30.55	8.9	1,689	0.53%
2019/12/24	1	30.40	3	30.63	30.40	-2	1,683	-0.12%
2019/12/23	2	31.03	2	31.00	30.75	0	1,663	0.00%
2019/12/20	2.1	31.13	21	30.96	30.70	-18.9	1,624	-1.16%
2019/12/19	2	30.10	17	30.44	30.05	-15	1,510	-0.99%
2019/12/18	16	30.30	0	0.00	30.10	16	1,458	1.10%
2019/12/17	2	30.20	70	29.69	30.20	-68	1,402	-4.85%
2019/12/16	0	0.00	5	29.30	29.05	-5	1,370	-0.36%
2019/12/13	55	28.75	62	29.31	28.65	-7	1,375	-0.51%
2019/12/05	0	0.00	1	28.10	28.15	-1	1,244	-0.08%
2019/12/03	0	0.00	1	27.50	27.70	-1	1,268	-0.08%
2019/12/02	0	27.30	0	0.00	27.45	0	1,287	0.00%
2019/11/29	1	27.95	0	0.00	27.60	1	1,302	0.08%
2019/11/25	1	27.75	0	0.00	27.75	1	1,334	0.07%
2019/11/20	1	27.90	0	0.00	28.00	1	1,357	0.07%
2019/11/14	0	27.45	0	0.00	27.45	0	1,409	0.00%
2019/11/11	5	27.40	0	0.00	27.35	5	1,445	0.35%
2019/11/08	10	27.55	0	0.00	27.75	10	1,446	0.69%
2019/11/07	0	28.10	0	0.00	27.95	0	1,447	0.00%
2019/11/04	0	0.00	1	28.65	28.80	-1	1,444	-0.07%
2019/11/01	0	28.25	0	0.00	28.30	0	1,446	0.00%
2019/10/31	11	28.21	1	28.60	28.40	10	1,470	0.68%
2019/10/30	0	28.50	0	0.00	28.50	0	1,465	0.00%
2019/10/29	1	29.15	12	29.10	28.65	-11	1,472	-0.75%
2019/10/25	1	27.90	0	0.00	27.90	1	1,398	0.07%
2019/10/18	10	27.40	0	27.45	27.40	10	1,550	0.65%
2019/10/17	2	27.55	0	0.00	27.55	2	1,564	0.13%
2019/10/09	0	27.65	0	0.00	27.55	0	1,605	0.00%
2019/10/03	7	27.56	1	27.75	27.90	6	1,656	0.36%
2019/10/02	0	27.90	22	28.10	27.85	-22	1,658	-1.33%
2019/09/27	0	27.90	0	0.00	27.90	0	1,657	0.00%
2019/09/26	1	28.35	0	0.00	28.30	1	1,650	0.06%
2019/09/23	2	28.90	0	0.00	28.85	2	1,670	0.12%
2019/09/20	0	0.00	3	28.55	28.80	-3	1,704	-0.18%
2019/09/19	8	28.66	34	28.86	28.60	-26	1,695	-1.53%
2019/09/18	1	28.20	9	28.23	28.25	-8	1,605	-0.50%
2019/09/16	21	27.80	0	0.00	27.75	21	1,591	1.32%
2019/09/12	1	27.90	3	28.05	28.00	-2	1,607	-0.12%
2019/09/11	4	27.93	0	0.00	27.80	4	1,627	0.25%
2019/09/10	0	0.00	6	28.13	28.25	-6	1,622	-0.37%
2019/09/09	5	28.10	0	0.00	27.85	5	1,629	0.31%
2019/09/05	1	28.10	4	28.18	28.20	-3	1,623	-0.18%
2019/09/04	0	0.00	7	27.83	27.85	-7	1,615	-0.43%
2019/09/03	2	27.35	10	27.73	27.60	-8	1,625	-0.49%
2019/09/02	13	27.19	9	27.61	27.45	4	1,606	0.25%
2019/08/30	2	27.33	8	27.43	27.30	-6	1,576	-0.38%
2019/08/29	2	27.03	2	27.35	27.10	0	1,563	0.00%
2019/08/27	0	27.05	0	0.00	27.00	0	1,540	0.00%
2019/08/26	5	26.95	0	0.00	26.90	5	1,539	0.33%
2019/08/23	1	27.75	0	0.00	27.70	1	1,531	0.07%
2019/08/22	2	27.95	0	0.00	28.00	2	1,535	0.13%
2019/08/20	7	28.00	2	28.33	27.90	5	1,544	0.32%
2019/08/19	0	0.00	11	29.58	29.80	-11	1,512	-0.73%
2019/08/16	0	0.00	2	29.28	29.05	-2	1,491	-0.13%
2019/08/15	3	28.73	4	28.85	28.75	-1	1,476	-0.07%
2019/08/14	0	0.00	3	29.30	29.10	-3	1,465	-0.20%
2019/08/13	0	0.00	4	28.80	28.75	-4	1,482	-0.27%
2019/08/12	3	29.13	2	29.10	29.05	1	1,492	0.07%
2019/08/08	3	28.78	0	0.00	28.75	3	1,497	0.20%
2019/08/07	0	0.00	1	28.95	28.75	-1	1,503	-0.07%
2019/08/05	18	29.13	4	29.51	28.70	14	1,516	0.92%
2019/08/02	0	29.40	0	0.00	29.10	0	1,510	0.00%
2019/08/01	4	30.02	0	0.00	29.85	4	1,504	0.27%
2019/07/31	0	30.10	0	0.00	30.10	0	1,498	0.00%
2019/07/30	91	30.52	0	0.00	30.35	91	1,483	6.13%
2019/07/29	9	31.44	2	31.70	31.30	7	1,473	0.48%
2019/07/26	0	0.00	2	31.80	31.70	-2	1,483	-0.13%
2019/07/25	0	0.00	2	31.95	31.80	-2	1,496	-0.13%
2019/07/24	3	31.67	0	0.00	31.55	3	1,488	0.20%
2019/07/23	4	30.78	23	30.60	30.95	-19	1,441	-1.32%
2019/07/22	7	30.02	3	30.25	30.15	4	1,430	0.28%
2019/07/19	1	29.40	10	29.79	29.95	-9	1,449	-0.62%
2019/07/18	11	29.49	0	0.00	29.25	11	1,501	0.73%
2019/07/17	8	29.91	0	0.00	29.70	8	1,558	0.51%
2019/07/16	15	29.78	5	30.00	30.00	10	1,649	0.61%
2019/07/15	11	29.69	7	29.88	29.75	4	1,707	0.23%
2019/07/11	0	0.00	2	29.26	29.80	-2	1,864	-0.11%
2019/07/10	0	0.00	0	29.10	29.10	0	1,899	0.00%
2019/07/08	4	29.00	0	0.00	29.00	4	2,152	0.19%
2019/07/05	0	0.00	3	29.22	29.25	-3	2,282	-0.13%
2019/07/04	2	29.00	0	0.00	29.10	2	2,436	0.08%
2019/07/03	2	29.05	0	0.00	29.10	2	2,615	0.08%
2019/07/02	4	29.30	0	0.00	29.35	4	2,679	0.15%
2019/06/28	0	0.00	12	28.68	28.95	-12	2,715	-0.44%
2019/06/27	14	28.45	2	28.60	28.50	12	2,708	0.44%
2019/06/25	0	27.75	0	0.00	27.75	0	2,702	0.00%
2019/06/19	1	27.50	0	0.00	27.70	1	2,791	0.04%
2019/06/18	0	27.20	1	27.15	27.15	-1	2,779	-0.04%
2019/06/17	1	27.25	0	0.00	27.30	1	2,800	0.04%
2019/06/06	0	26.70	0	0.00	26.65	0	2,835	0.00%
2019/06/04	1	27.00	1	27.15	26.90	0	2,860	0.00%
2019/05/23	0.2	26.45	0	0.00	26.35	0.2	3,157	0.01%
2019/05/22	0	27.10	0	0.00	26.90	0	3,163	0.00%
2019/05/20	0	27.05	0	0.00	26.95	0	3,191	0.00%
2019/05/17	1.3	27.76	3	27.35	27.35	-1.7	3,188	-0.05%
2019/05/16	2.2	28.05	0	0.00	27.85	2.2	3,179	0.07%
2019/05/14	0	0.00	2	28.30	28.25	-2	3,233	-0.06%
2019/05/13	0	28.40	2	28.45	28.30	-2	3,256	-0.06%
2019/05/10	0	0.00	3	29.65	29.20	-3	3,293	-0.09%
2019/05/09	0	29.60	0	0.00	29.35	0	3,345	0.00%
2019/05/08	0.1	30.30	0	0.00	30.20	0.1	3,372	0.00%
2019/05/07	1	30.90	0	0.00	30.75	1	3,466	0.03%
2019/05/06	0	30.60	0	0.00	30.50	0	3,521	0.00%
2019/05/03	0	0.00	4	31.60	31.70	-4	3,502	-0.11%
2019/05/02	0	31.45	0	0.00	31.50	0	3,493	0.00%
2019/04/26	1	31.80	0	0.00	31.65	1	3,505	0.03%
2019/04/24	2	32.18	0	0.00	32.00	2	3,463	0.06%
2019/04/23	0	0.00	1	32.20	32.50	-1	3,400	-0.03%
2019/04/22	1	32.80	0	0.00	32.75	1	3,333	0.03%
2019/04/19	3	31.82	0	0.00	31.60	3	3,262	0.09%
2019/04/18	2	32.05	4	32.65	30.90	-2	3,215	-0.06%
2019/04/17	1	32.45	0	0.00	32.00	1	3,118	0.03%
2019/04/16	1	32.35	1	31.65	32.35	0	3,065	0.00%
2019/04/15	3	32.02	4	31.80	32.00	-1	3,012	-0.03%
2019/04/12	2	30.55	7	30.74	30.85	-5	2,884	-0.17%
2019/04/11	17	30.30	12	30.38	30.20	5	2,805	0.18%
2019/04/10	13	30.86	11	31.02	31.40	2	2,672	0.07%
2019/04/09	7	30.44	9	30.52	31.40	-2	2,513	-0.08%
2019/04/03	0	0.00	29	29.30	29.50	-29	2,276	-1.27%
2019/04/02	0	28.65	0	0.00	28.85	0	2,212	0.00%
2019/04/01	0	28.70	0	0.00	28.65	0	2,206	0.00%
2019/03/29	5	28.45	0	0.00	28.50	5	2,191	0.23%
2019/03/28	0	28.40	0	0.00	28.40	0	2,184	0.00%
2019/03/27	22	28.97	0	0.00	28.95	22	2,167	1.02%
2019/03/26	0	29.55	0	0.00	29.55	0	2,138	0.00%
2019/03/25	2	29.25	2	29.60	29.55	0	2,135	0.00%
2019/03/22	2	29.95	24	29.60	29.95	-22	2,122	-1.04%
2019/03/21	0	29.20	0	0.00	29.20	0	2,059	0.00%
2019/03/20	0	29.00	0	0.00	28.95	0	2,060	0.00%
2019/03/19	0	29.20	0	0.00	29.20	0	2,069	0.00%
2019/03/18	2	29.05	2	28.95	29.15	0	2,063	0.00%
2019/03/15	14	28.70	0	0.00	28.70	14	2,063	0.68%
2019/03/14	0	29.15	0	0.00	29.05	0	2,066	0.00%
2019/03/13	0	29.35	0	0.00	29.25	0	2,122	0.00%
2019/03/12	0	29.60	0	0.00	29.60	0	2,197	0.00%
2019/03/11	0	29.10	0	0.00	29.05	0	2,207	0.00%
2019/03/08	1	29.00	0	0.00	29.00	1	2,241	0.04%
2019/03/06	10	29.93	0	0.00	29.75	10	2,291	0.44%
2019/03/05	0	30.10	0	0.00	30.10	0	2,285	0.00%
2019/03/04	9	29.93	36	30.18	30.30	-27	2,234	-1.21%
2019/02/27	5	29.72	5	29.92	30.00	0	2,197	0.00%
2019/02/26	6	30.27	6	30.58	30.10	0	2,152	0.00%
2019/02/25	11	29.80	11	29.95	30.00	0	2,123	0.00%
2019/02/22	29	29.85	0	0.00	30.00	29	2,162	1.34%
2019/02/21	0	30.15	0	0.00	30.30	0	2,172	0.00%
2019/02/20	5	29.65	40	29.93	30.00	-35	2,164	-1.62%
2019/02/19	20	29.46	5	29.75	29.30	15	2,154	0.70%
2019/02/18	0	0.00	3	29.65	29.55	-3	2,182	-0.14%
2019/02/14	5	29.05	9	29.27	29.40	-4	2,280	-0.18%
2019/02/13	21	29.30	2	29.33	29.00	19	2,299	0.83%
2019/02/12	10	29.55	10	30.00	30.05	0	2,249	0.00%
2019/02/11	6	29.97	0	0.00	30.05	6	2,249	0.27%
2019/01/30	7	29.70	0	0.00	29.75	7	2,234	0.31%
2019/01/29	0	29.40	1	29.65	29.50	-1	2,198	-0.05%
2019/01/28	0	0.00	3	29.80	29.65	-3	2,166	-0.14%
2019/01/25	4	28.48	0.5	28.85	28.90	3.5	2,112	0.17%
2019/01/24	0	0.00	1	28.05	28.10	-1	2,094	-0.05%
2019/01/23	0	0.00	4	28.00	28.10	-4	2,127	-0.19%
2019/01/22	2	28.48	3.3	28.54	28.30	-1.3	2,150	-0.06%
2019/01/21	0	0.00	0	27.90	27.80	0	2,136	0.00%
2019/01/17	0	0.00	1	27.25	27.10	-1	2,337	-0.04%
2019/01/16	0	0.00	1	27.15	27.05	-1	2,355	-0.04%
2019/01/15	4	26.73	1	26.70	26.65	3	2,370	0.13%
2019/01/14	1	26.90	1.9	26.86	26.70	-0.9	2,402	-0.04%
2019/01/11	7	27.06	8	27.23	26.90	-1	2,483	-0.04%
2019/01/10	10	26.90	10	27.00	26.90	0	2,491	0.00%
2019/01/09	1.4	26.50	1	26.60	26.60	0.4	2,492	0.02%
2019/01/07	1	25.85	0	0.00	25.90	1	2,527	0.04%
2019/01/04	2	25.55	2	25.80	25.35	0	2,674	0.00%
2019/01/03	0	0.00	1	26.20	26.10	-1	2,689	-0.04%
2019/01/02	0	25.95	0	0.00	26.05	0	2,675	0.00%
2018/12/25	0.2	26.05	0	0.00	26.00	0.2	2,746	0.01%
2018/12/24	1	26.40	0	0.00	26.40	1	2,762	0.04%
2018/12/22	0	26.50	0	0.00	26.50	0	2,773	0.00%
2018/12/21	2	26.03	0	0.00	26.15	2	2,784	0.07%
2018/12/20	2	26.43	1	26.40	26.30	1	2,773	0.04%
2018/12/19	0	27.00	0	0.00	27.00	0	2,767	0.00%
2018/12/17	1	27.40	0	0.00	27.40	1	2,799	0.04%
2018/12/14	1	27.30	0	0.00	27.75	1	2,825	0.04%
2018/12/12	1	27.25	2	27.50	27.50	-1	2,866	-0.03%
2018/12/11	0	27.45	0	0.00	27.20	0	2,869	0.00%
2018/12/10	1	26.80	0	0.00	27.10	1	2,925	0.03%
2018/12/06	3	27.68	1	27.60	27.40	2	2,906	0.07%
2018/12/05	3	29.18	0	28.95	28.95	3	2,870	0.10%
2018/12/04	1	30.70	1	30.65	30.50	0	2,815	0.00%
2018/12/03	0	0.00	2	30.15	30.65	-2	2,805	-0.07%
2018/11/30	2	29.95	2	30.35	29.50	0	2,778	0.00%
2018/11/29	2	30.13	11	30.05	30.05	-9	2,762	-0.33%
2018/11/28	1	29.05	2	29.15	29.15	-1	2,741	-0.04%
2018/11/27	1	28.35	2	28.58	28.70	-1	2,775	-0.04%
2018/11/26	1	28.40	0	0.00	28.25	1	2,794	0.04%
2018/11/23	2	28.87	0	0.00	28.50	2	2,814	0.07%
2018/11/22	0	29.10	14	29.58	29.20	-14	2,811	-0.50%
2018/11/21	6	30.28	0	0.00	30.30	6	2,803	0.21%
2018/11/20	0	0.00	5	29.42	29.30	-5	2,757	-0.18%
2018/11/16	1	30.10	1	30.15	29.70	0	2,738	0.00%
2018/11/15	3	29.83	2	30.10	29.90	1	2,759	0.04%
2018/11/14	6	29.30	3	29.48	29.80	3	2,760	0.11%
2018/11/13	10	29.45	0	0.00	29.40	10	2,715	0.37%
2018/11/12	0	0.00	1	28.55	28.95	-1	2,678	-0.04%
2018/11/09	1	28.35	0	0.00	28.20	1	2,660	0.04%
2018/11/07	0	27.60	0	0.00	27.60	0	2,721	0.00%
2018/11/06	0	26.75	0	0.00	26.50	0	2,798	0.00%
2018/11/05	3	27.80	0	0.00	27.85	3	2,967	0.10%
2018/11/02	8	28.53	0	0.00	27.80	8	3,017	0.27%
2018/10/25	0	25.45	0	0.00	25.20	0	3,021	0.00%
2018/10/24	0	27.90	0	0.00	28.00	0	2,927	0.00%
2018/10/22	0	0.00	1	28.50	28.75	-1	2,944	-0.03%
2018/10/19	1	26.75	1	27.40	27.40	0	2,932	0.00%
2018/10/16	1	28.80	0	0.00	28.70	1	2,894	0.03%
2018/10/15	1	29.00	0	0.00	28.90	1	2,968	0.03%
2018/10/12	0	0.00	1	28.70	28.85	-1	2,954	-0.03%
2018/10/11	0	31.00	0	0.00	30.00	0	2,835	0.00%
2018/10/09	0	33.85	0	0.00	33.30	0	2,863	0.00%
2018/10/08	0	0.00	2	33.65	33.35	-2	2,915	-0.07%
2018/10/05	4	34.41	2	33.75	34.40	2	2,951	0.07%
2018/09/28	0	0.00	1	36.70	36.50	-1	3,015	-0.03%
2018/09/21	2	38.33	0	0.00	37.55	2	3,052	0.07%
2018/09/20	0	0.00	1	37.85	37.85	-1	3,020	-0.03%
2018/09/19	1	37.55	2	37.45	37.55	-1	3,032	-0.03%
2018/09/14	2	36.78	0	0.00	36.90	2	3,019	0.07%
2018/09/13	0	0.00	0	36.10	36.15	0	2,997	0.00%
2018/09/12	1	36.05	1	36.30	36.60	0	3,029	0.00%
2018/09/10	0	0.00	3	37.30	36.30	-3	3,073	-0.10%
2018/09/07	3	37.93	0	0.00	37.20	3	3,065	0.10%
2018/09/06	1	38.30	1	38.90	38.85	0	3,075	0.00%
2018/09/05	2	38.75	5	39.06	38.90	-3	3,086	-0.10%
2018/09/03	3	38.67	0	0.00	38.20	3	3,120	0.10%
2018/08/27	1	35.90	1	36.10	36.80	0	3,154	0.00%
2018/08/22	1	35.80	1	35.85	35.70	0	3,270	0.00%
2018/08/20	0	0.00	2	37.30	37.40	-2	3,277	-0.06%
2018/08/14	0	0.00	6	39.85	39.75	-6	3,271	-0.18%
2018/08/13	9	39.13	1	39.90	39.90	8	3,238	0.25%
2018/08/10	0	0.00	2	40.15	39.70	-2	3,135	-0.06%
2018/08/03	1	36.55	1	36.70	37.45	0	2,944	0.00%
2018/08/02	0	36.80	0	0.00	36.80	0	2,929	0.00%
2018/07/27	2	37.98	0	0.00	37.15	2	2,927	0.07%
2018/07/25	0	0.00	2	37.10	36.85	-2	2,894	-0.07%
2018/07/24	2	36.50	0	0.00	36.60	2	2,867	0.07%
2018/07/23	10	36.17	10	36.39	36.35	0	2,853	0.00%
2018/07/20	6	36.16	7	36.41	36.55	-1	2,849	-0.04%
2018/07/19	0	0.00	1	36.10	36.30	-1	2,808	-0.04%
2018/07/18	4	36.25	3	36.45	35.85	1	2,823	0.04%
2018/07/17	4	35.66	5	35.62	36.20	-1	2,835	-0.04%
2018/07/16	3	33.80	16	35.46	35.65	-13	2,794	-0.47%
2018/07/13	1	33.40	7	33.84	34.20	-6	2,761	-0.22%
2018/07/12	0	0.00	1	33.20	33.30	-1	2,780	-0.04%
2018/07/05	1	33.60	0	0.00	33.05	1	2,969	0.03%
2018/07/04	0	0.00	6	34.00	34.00	-6	3,008	-0.20%
2018/07/03	0	0.00	1	34.05	33.15	-1	3,075	-0.03%
2018/07/02	12	33.60	0	0.00	33.60	12	3,092	0.39%
2018/06/28	1	33.80	0	0.00	33.65	1	3,114	0.03%
2018/06/22	6	34.28	0	0.00	34.20	6	3,145	0.19%
2018/06/21	0	0.00	2	35.10	34.85	-2	3,123	-0.06%
2018/06/19	6	35.85	1	35.65	35.50	5	3,137	0.16%
2018/06/15	3	36.45	0	0.00	36.50	3	3,167	0.09%
2018/06/14	0	0.00	31	36.97	36.65	-31	3,205	-0.97%
2018/06/13	12	36.54	1	36.95	36.50	11	3,201	0.34%
2018/06/12	21	36.72	6	37.23	36.80	15	3,267	0.46%
2018/06/11	8	36.33	15	36.09	36.85	-7	3,349	-0.21%
2018/06/08	12	35.83	12	36.05	35.80	0	3,497	0.00%
2018/06/07	12	35.80	36	36.12	35.80	-24	3,683	-0.65%
2018/06/06	36	35.80	0	0.00	35.55	36	3,846	0.94%
2018/06/05	4	35.73	4	36.00	35.75	0	4,042	0.00%
2018/06/04	4	35.85	4	36.05	36.10	0	4,036	0.00%
2018/06/01	0	0.00	12	35.35	35.50	-12	4,051	-0.30%
2018/05/31	8	35.03	0	0.00	34.65	8	4,042	0.20%
2018/05/30	0	0.00	0	35.10	35.15	0	3,983	0.00%
2018/05/29	4	35.53	10	35.55	35.40	-6	3,983	-0.15%
2018/05/28	10	35.90	2	35.20	35.95	8	3,970	0.20%
2018/05/25	1	35.10	0	0.00	35.15	1	3,970	0.03%
2018/05/18	1	35.05	0	0.00	35.30	1	4,224	0.02%
2018/05/14	12	34.48	12	34.74	35.50	0	4,615	0.00%
2018/05/11	44	34.37	44	34.59	34.70	0	4,612	0.00%
2018/05/10	0	0.00	1	34.30	34.30	-1	4,671	-0.02%
2018/05/08	1	34.15	0	0.00	34.20	1	4,781	0.02%
2018/05/07	1	33.35	1	33.45	33.90	0	4,826	0.00%
2018/05/04	1	32.75	2	33.08	33.55	-1	4,839	-0.02%
2018/05/03	4	32.54	3	32.63	32.55	1	4,823	0.02%
2018/04/26	0	0.00	6	33.55	33.00	-6	5,269	-0.11%
2018/04/25	10	32.60	4	32.56	32.70	6	6,179	0.10%
2018/04/19	1	36.45	0	0.00	36.50	1	6,414	0.02%
2018/04/17	0	0.00	8	35.69	36.00	-8	6,588	-0.12%
2018/04/16	6	35.00	85	35.10	35.00	-79	6,590	-1.20%
2018/04/13	0	0.00	3	36.20	36.20	-3	6,749	-0.04%
2018/04/12	0	36.95	0	0.00	36.95	0	6,811	0.00%
2018/04/11	0	37.60	50	38.13	37.50	-50	6,797	-0.74%
2018/04/10	0	38.00	0	0.00	37.70	0	6,837	0.00%
2018/04/09	130	38.93	2	38.95	38.90	128	6,836	1.87%	大買/鉅額交易
2018/03/31	1	37.95	0	0.00	37.90	1	6,893	0.01%
2018/03/26	0	0.00	1	36.95	37.70	-1	7,413	-0.01%
2018/03/23	1	37.15	0	0.00	37.20	1	7,427	0.01%
2018/03/22	0	37.85	0	37.85	37.85	0	7,406	0.00%
2018/03/21	0	37.60	0	0.00	37.60	0	7,386	0.00%
2018/03/19	0	37.85	0	0.00	37.80	0	7,400	0.00%
2018/03/16	3	38.12	0	37.90	37.90	3	7,473	0.04%
2018/03/15	4	39.24	0	0.00	39.10	4	7,429	0.05%
2018/03/14	4	39.89	0	0.00	39.80	4	7,379	0.05%
2018/03/13	0	38.65	0	0.00	38.80	0	7,255	0.00%
2018/03/12	1	37.75	3	38.25	37.95	-2	7,125	-0.03%
2018/03/09	3	37.15	10	36.50	37.15	-7	6,989	-0.10%
2018/03/08	10	36.00	0	0.00	35.95	10	6,904	0.14%
2018/03/07	0	35.55	0	0.00	35.60	0	7,052	0.00%
2018/03/02	0	35.25	0	0.00	35.15	0	7,456	0.00%
2018/03/01	0	35.85	0	0.00	35.85	0	7,611	0.00%
2018/02/27	0	0.00	1	35.90	35.55	-1	7,673	-0.01%
2018/02/26	0	36.00	0	0.00	36.05	0	7,720	0.00%
2018/02/21	0	34.95	1	35.30	34.95	-1	8,019	-0.01%
2018/02/08	0	0.00	4	33.35	33.40	-4	8,495	-0.05%
2018/02/06	0	0.00	4	35.05	34.30	-4	8,842	-0.05%
2018/02/05	0	37.50	0	0.00	37.50	0	8,928	0.00%
2018/01/31	0	0.00	1	38.20	38.35	-1	9,867	-0.01%
2018/01/30	1	38.05	1	38.05	37.90	0	9,838	0.00%
2018/01/26	1	38.85	1	38.85	38.90	0	9,919	0.00%
2018/01/24	0	0.00	6	38.88	39.45	-6	10,143	-0.06%
2018/01/19	18	41.96	34	41.15	40.05	-16	9,770	-0.16%
2018/01/18	0	0.00	1	40.60	39.65	-1	8,844	-0.01%
2018/01/17	0	0.00	0.5	39.75	39.85	-0.5	8,799	-0.01%
2018/01/15	0	0.00	4	40.91	40.40	-4	8,718	-0.05%
2018/01/12	13	40.66	1	40.65	40.50	12	8,620	0.14%
2018/01/11	5	40.55	5	40.75	41.25	0	8,492	0.00%
2018/01/10	0.5	39.60	0	0.00	39.70	0.5	8,375	0.01%
2018/01/09	2	40.30	1	40.20	39.80	1	8,309	0.01%
2018/01/05	0	0.00	1	38.15	38.15	-1	7,944	-0.01%
2018/01/04	0	0.00	11	38.71	38.10	-11	7,971	-0.14%
2018/01/03	4	38.00	8	38.28	37.95	-4	7,908	-0.05%
2018/01/02	4	37.80	0	0.00	38.00	4	7,859	0.05%