欣銓 (3264)-中國信託-文心券商分點個股進出

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
79.8
漲跌
▼0.2
漲幅
-0.25%
成交量
7,924張
產業
上櫃半導體類股
968人加入追蹤

立即追蹤
本地時間:14:30

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

欣銓 (3264)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	12	78.16	96	79.71	79.80	-84	7,664	-1.10%
2024/04/18	0	0.00	32	79.68	80.00	-32	7,630	-0.42%
2024/04/16	9	77.93	1	78.50	78.30	8	7,749	0.10%
2024/04/15	6	78.60	0	0.00	79.00	6	7,718	0.08%
2024/04/12	8	79.35	0	0.00	79.30	8	7,741	0.10%
2024/04/11	3	78.83	1	79.50	80.00	2	7,753	0.03%
2024/04/10	18	79.84	1	79.60	79.50	17	7,790	0.22%
2024/04/09	3	81.00	2	80.80	80.80	1	7,710	0.01%
2024/04/08	2	81.25	2	81.35	81.50	0	7,808	0.00%
2024/04/03	7.2	81.61	1	82.10	81.30	6.2	7,877	0.08%
2024/04/02	1	83.00	2	82.60	82.40	-1	7,892	-0.01%
2024/04/01	7	82.59	1	82.50	82.60	6	7,925	0.08%
2024/03/29	22	81.23	34.2	83.73	83.60	-12.2	7,995	-0.15%
2024/03/28	47.2	82.70	25	84.94	82.30	22.2	7,756	0.29%
2024/03/27	32	82.07	81	83.42	84.00	-49	7,619	-0.64%
2024/03/26	29	80.75	4	79.43	79.80	25	7,533	0.33%
2024/03/25	10	81.01	3	81.33	81.50	7	7,534	0.09%
2024/03/22	55	82.47	48	81.80	81.90	7	7,656	0.09%
2024/03/21	2	85.20	16	85.76	85.80	-14	7,676	-0.18%
2024/03/20	33	86.31	38	86.68	85.00	-5	7,656	-0.07%
2024/03/19	22	84.61	158	83.88	85.60	-136	7,407	-1.84%	大賣/鉅額交易
2024/03/18	8	80.20	17.3	79.13	80.90	-9.3	7,155	-0.13%
2024/03/15	16	77.13	11	77.09	76.80	5	7,097	0.07%
2024/03/14	15	76.91	0	0.00	76.10	15	7,092	0.21%
2024/03/13	8.1	77.99	4	78.25	77.80	4.1	7,099	0.06%
2024/03/12	7.2	77.58	0	0.00	77.60	7.2	7,120	0.10%
2024/03/11	4.1	78.21	15	77.54	77.00	-10.9	7,290	-0.15%
2024/03/08	31	80.25	44.1	79.25	79.10	-13.1	7,393	-0.18%
2024/03/07	43.1	78.30	7.1	78.05	78.60	36	7,435	0.48%
2024/03/06	7	76.23	8	76.41	77.00	-1	7,346	-0.01%
2024/03/05	9	76.52	10.5	76.69	76.60	-1.5	7,364	-0.02%
2024/03/04	10.2	75.28	4.4	75.01	76.10	5.8	7,230	0.08%
2024/03/01	2	72.80	11	72.91	72.70	-9	7,016	-0.13%
2024/02/29	11	71.01	2.5	71.16	71.00	8.6	6,895	0.12%
2024/02/27	0	71.60	3	71.90	71.50	-3	6,881	-0.04%
2024/02/26	4	72.93	1	72.40	72.50	3	6,876	0.04%
2024/02/22	4	74.25	8	74.66	74.80	-4	6,855	-0.06%
2024/02/21	2	73.95	4	73.53	73.40	-2	6,806	-0.03%
2024/02/20	0	0.00	3	73.30	73.30	-3	6,821	-0.04%
2024/02/19	7	73.89	1	74.10	74.10	6	6,814	0.09%
2024/02/16	30	74.92	2.1	73.96	73.90	27.9	6,785	0.41%
2024/02/15	16	74.09	2	73.70	74.00	14	6,735	0.21%
2024/02/05	0.2	71.60	30	71.80	71.80	-29.8	6,765	-0.44%
2024/02/02	1	71.60	50	71.60	71.80	-49	6,752	-0.73%
2024/02/01	5	72.76	5	72.68	73.00	0	6,716	0.00%
2024/01/31	1	74.00	1	74.30	73.90	0	6,709	0.00%
2024/01/30	0	0.00	4	74.53	74.10	-4	6,767	-0.06%
2024/01/29	0	0.00	1	73.80	74.40	-1	6,865	-0.01%
2024/01/26	8	74.03	4.2	74.04	73.70	3.8	6,939	0.05%
2024/01/25	3	75.40	2	75.60	75.60	1	6,949	0.01%
2024/01/24	0	0.00	10	74.80	75.50	-10	6,955	-0.14%
2024/01/23	4	75.15	7	75.14	75.20	-3	7,008	-0.04%
2024/01/22	8.1	75.32	4.2	75.57	75.70	3.9	6,986	0.06%
2024/01/19	8.4	75.09	9.2	75.25	75.30	-0.9	7,183	-0.01%
2024/01/18	12	73.63	5	73.64	74.30	7	7,100	0.10%
2024/01/17	5	73.46	16.3	73.53	72.90	-11.3	7,019	-0.16%
2024/01/16	5	72.50	18	72.32	73.20	-13	6,960	-0.19%
2024/01/15	20	71.45	0	0.00	72.10	20	6,909	0.29%
2024/01/12	12.2	70.96	7.1	71.37	71.50	5.1	6,964	0.07%
2024/01/11	15	70.51	4	70.65	70.60	11	6,927	0.16%
2024/01/10	1	72.40	0	0.00	71.80	1	6,867	0.01%
2024/01/09	10	70.90	0	0.00	71.00	10	6,789	0.15%
2024/01/08	10.5	71.57	0	0.00	71.20	10.5	6,765	0.16%
2024/01/05	1	72.10	0	0.00	72.10	1	6,772	0.01%
2024/01/04	1.1	72.71	0	0.00	72.80	1.1	6,733	0.02%
2024/01/03	6.7	72.56	2.2	72.46	72.40	4.5	6,664	0.07%
2024/01/02	8	73.25	0	0.00	73.30	8	6,628	0.12%
2023/12/29	6	73.50	5	73.86	74.00	1	6,534	0.02%
2023/12/28	7.1	74.00	2	74.20	73.90	5.1	6,491	0.08%
2023/12/27	5	74.54	4	74.65	74.60	1	6,507	0.02%
2023/12/26	11	73.79	0	0.00	73.90	11	6,523	0.17%
2023/12/25	26.1	73.63	2	73.10	72.90	24.1	6,440	0.37%
2023/12/22	7.3	74.31	1	74.60	75.20	6.3	6,332	0.10%
2023/12/21	25.2	74.69	10	74.96	74.70	15.2	6,267	0.24%
2023/12/20	33.4	76.30	1	76.20	76.10	32.4	6,188	0.52%
2023/12/19	37.1	77.10	14.1	77.09	76.80	23	6,160	0.37%
2023/12/18	22	78.94	14	78.66	78.50	8	6,053	0.13%
2023/12/15	28.2	81.87	7	83.37	81.00	21.2	6,103	0.35%
2023/12/14	4	82.05	43	81.97	82.00	-39	6,079	-0.64%
2023/12/13	25	80.51	33	80.75	80.40	-8	6,085	-0.13%
2023/12/12	3	80.33	25.2	80.46	80.60	-22.2	6,078	-0.37%
2023/12/11	2	78.10	2	78.35	78.60	0	6,141	0.00%
2023/12/08	2	78.55	8.1	78.40	77.90	-6.1	6,309	-0.10%
2023/12/07	34	77.89	2	78.05	77.50	32	6,546	0.49%
2023/12/06	13	78.86	22.6	79.89	79.80	-9.6	6,603	-0.15%
2023/12/05	1	76.50	4	77.45	76.40	-3	6,492	-0.05%
2023/12/04	27.3	76.11	193	77.53	77.50	-165.8	6,460	-2.57%	大賣/鉅額交易
2023/12/01	4	73.48	3.6	73.66	74.40	0.5	6,201	0.01%
2023/11/30	1	71.60	9	70.96	70.40	-8	6,133	-0.13%
2023/11/29	0.1	70.10	2	70.10	70.40	-2	6,106	-0.03%
2023/11/28	0	0.00	4	69.15	69.60	-4	6,162	-0.06%
2023/11/27	1	68.90	2	69.55	68.70	-1	6,174	-0.02%
2023/11/24	2.3	69.52	1	69.90	69.30	1.3	6,227	0.02%
2023/11/22	3	70.10	0	0.00	70.20	3	6,305	0.05%
2023/11/21	1	69.30	1	68.80	68.90	0	6,298	0.00%
2023/11/17	5	69.32	1	69.50	69.30	4	6,529	0.06%
2023/11/16	1	68.90	9.1	69.13	68.70	-8.1	6,524	-0.12%
2023/11/15	1	68.30	5	68.90	68.30	-4	6,509	-0.06%
2023/11/14	2	68.70	3	69.00	68.70	-1	6,501	-0.02%
2023/11/13	3	68.93	3	69.07	69.10	0	6,486	0.00%
2023/11/10	1	67.50	2.2	67.67	67.80	-1.2	6,399	-0.02%
2023/11/09	1	67.30	3	67.20	67.10	-2	6,408	-0.03%
2023/11/08	6	67.77	5	68.04	67.60	1	6,440	0.02%
2023/11/07	11	67.26	14.5	67.75	67.80	-3.5	6,406	-0.05%
2023/11/06	6	67.12	5	67.38	67.90	1	6,390	0.02%
2023/11/03	6.2	65.69	11	66.67	66.90	-4.8	6,306	-0.08%
2023/11/02	36.1	65.34	3	65.70	66.00	33.1	6,288	0.53%
2023/11/01	8	64.60	5	64.90	64.80	3	6,320	0.05%
2023/10/31	8	64.75	65.1	64.93	65.00	-57.1	6,313	-0.90%
2023/10/30	21	63.90	2	64.50	64.60	19	6,366	0.30%
2023/10/27	41	64.77	9	65.51	64.00	32	6,470	0.49%
2023/10/26	17	64.22	1	64.30	64.30	16	6,517	0.25%
2023/10/25	3	65.03	3	64.70	64.90	0	6,834	0.00%
2023/10/24	4	64.60	3	64.60	64.60	1	6,896	0.01%
2023/10/23	24.1	64.77	5	64.50	64.20	19.1	6,867	0.28%
2023/10/20	13.8	64.08	0	0.00	65.00	13.8	6,837	0.20%
2023/10/19	4	62.45	0	0.00	63.30	4	6,849	0.06%
2023/10/18	1	62.10	1	62.10	62.70	0	6,961	0.00%
2023/10/17	1	62.60	3	62.73	62.40	-2	7,098	-0.03%
2023/10/16	1.8	62.04	10	62.10	62.30	-8.3	7,341	-0.11%
2023/10/13	2.4	62.72	2	63.10	63.10	0.4	7,398	0.00%
2023/10/12	2	61.75	0	0.00	62.40	2	7,422	0.03%
2023/10/11	1	62.25	2	62.30	61.80	-1	7,518	-0.01%
2023/10/06	1.3	62.60	0	0.00	62.10	1.3	7,644	0.02%
2023/10/05	2.1	62.70	0	0.00	62.80	2.1	7,650	0.03%
2023/10/04	11	60.76	11	62.00	62.00	0	7,686	0.00%
2023/10/03	15.2	62.24	0	0.00	62.10	15.2	7,692	0.20%
2023/10/02	1	63.40	2	63.40	63.30	-1	7,673	-0.01%
2023/09/28	5	62.30	3	62.50	62.50	2	7,649	0.03%
2023/09/27	7	61.83	2	61.80	61.80	5	7,733	0.06%
2023/09/26	6	62.35	1	62.30	62.20	5	7,868	0.06%
2023/09/25	2	63.84	2	63.35	63.20	0	7,928	0.00%
2023/09/22	6	62.72	0.2	63.50	63.40	5.9	7,983	0.07%
2023/09/21	17	63.46	2	63.40	63.30	15	7,989	0.19%
2023/09/20	58	66.10	15	65.41	65.00	43	8,003	0.54%
2023/09/19	19	67.70	4	68.03	67.80	15	7,885	0.19%
2023/09/18	46	67.93	4	67.95	67.30	42	7,881	0.53%
2023/09/15	7	68.64	17	68.90	68.40	-10	7,932	-0.13%
2023/09/14	33	68.30	23	68.73	68.30	10	8,033	0.12%
2023/09/13	15	69.02	57	69.62	69.30	-42	8,128	-0.52%
2023/09/12	17	68.46	164	68.18	68.20	-147	8,139	-1.81%	大賣/鉅額交易
2023/09/11	5	66.18	45.1	66.42	65.60	-40.1	8,096	-0.50%
2023/09/08	5	65.60	7	66.07	65.80	-2	8,040	-0.02%
2023/09/07	0	0.00	15	66.17	65.00	-15	8,038	-0.19%
2023/09/06	4.2	64.48	20.5	64.80	65.00	-16.3	7,993	-0.20%
2023/09/05	5	64.22	2	64.10	64.40	3	7,953	0.04%
2023/09/04	1.2	63.13	2.1	63.14	63.30	-0.9	7,886	-0.01%
2023/09/01	1.8	62.72	0.3	62.70	62.70	1.5	7,876	0.02%
2023/08/31	1	61.80	3	62.30	62.50	-2	7,809	-0.03%
2023/08/30	3	62.20	2	62.35	62.00	1	7,806	0.01%
2023/08/29	10	61.10	12	61.47	61.50	-2	7,807	-0.03%
2023/08/28	1	61.40	16	62.16	61.10	-15	7,794	-0.19%
2023/08/25	8.1	61.66	4	61.28	61.50	4.1	7,717	0.05%
2023/08/24	1	62.00	1	62.30	61.40	0	7,713	0.00%
2023/08/23	18	60.44	25	60.39	60.90	-7	7,717	-0.09%
2023/08/22	0	0.00	1	58.60	58.80	-1	7,816	-0.01%
2023/08/21	0	0.00	1	58.70	58.60	-1	7,815	-0.01%
2023/08/18	2	58.60	1	59.30	58.20	1	7,805	0.01%
2023/08/17	11	58.00	10	58.93	59.00	1	7,784	0.01%
2023/08/16	5	58.12	0	0.00	58.00	5	7,780	0.06%
2023/08/15	2	58.40	14	58.10	58.40	-12	7,789	-0.15%
2023/08/14	15.5	57.55	3	57.40	57.30	12.5	7,782	0.16%
2023/08/11	10.4	58.94	0	0.00	58.80	10.4	7,709	0.13%
2023/08/10	7	59.63	9.2	59.72	59.50	-2.2	7,662	-0.03%
2023/08/09	5	60.60	2	60.75	60.70	3	7,615	0.04%
2023/08/08	10	60.70	4	60.93	60.80	6	7,593	0.08%
2023/08/07	1	61.30	2	61.35	61.70	-1	7,542	-0.01%
2023/08/04	1	60.40	0	0.00	60.80	1	7,438	0.01%
2023/08/02	2	61.40	1	59.80	60.40	1	7,414	0.01%
2023/08/01	29	60.63	18	60.48	60.70	11	7,291	0.15%
2023/07/31	103	63.11	58.1	63.49	61.70	44.9	7,170	0.63%	大買/
2023/07/28	16.5	63.84	16.1	64.06	64.10	0.4	6,834	0.01%
2023/07/27	17	60.74	19	61.51	61.50	-2	6,461	-0.03%
2023/07/26	1.2	61.74	12	61.58	61.40	-10.9	6,392	-0.17%
2023/07/25	2	62.40	4	61.95	62.40	-2	6,388	-0.03%
2023/07/24	19	61.77	4	61.58	61.80	15	6,360	0.24%
2023/07/21	7.2	62.69	5	62.90	63.30	2.2	6,277	0.04%
2023/07/20	13	62.82	7	63.51	63.90	6	6,173	0.10%
2023/07/19	39	63.72	39	64.70	63.50	0	6,018	0.00%
2023/07/18	3	62.37	8	62.25	63.00	-5	5,804	-0.09%
2023/07/17	3	62.37	2	62.10	62.30	1	5,787	0.02%
2023/07/14	11	62.01	3	61.83	61.10	8	5,768	0.14%
2023/07/13	5	61.94	4.8	61.81	62.00	0.2	5,679	0.00%
2023/07/12	0	0.00	1	61.10	60.70	-1	5,566	-0.02%
2023/07/11	0	0.00	1	61.50	61.40	-1	5,602	-0.02%
2023/07/10	9	60.18	5	60.52	60.90	4	5,564	0.07%
2023/07/07	10	60.26	4	60.43	60.40	6	5,564	0.11%
2023/07/06	26	61.34	20	61.21	61.00	6	5,565	0.11%
2023/07/05	28	62.63	28.1	63.60	62.40	-0.1	5,534	0.00%
2023/07/04	19.3	63.07	6	62.98	62.90	13.3	5,450	0.24%
2023/07/03	20.2	61.44	12	61.76	61.40	8.2	5,325	0.15%
2023/06/30	21	59.93	5	59.30	60.90	16	5,283	0.30%
2023/06/29	45	60.22	7.1	59.82	60.30	37.9	5,241	0.72%
2023/06/28	44.4	61.50	13	61.85	61.10	31.4	5,207	0.60%
2023/06/27	42	60.85	2	60.40	60.40	40	5,197	0.77%
2023/06/26	60	59.07	3	59.60	59.60	57	5,216	1.09%
2023/06/21	99	60.15	23	60.50	60.20	76	5,152	1.48%
2023/06/20	208.4	62.39	138	61.63	61.70	70.4	5,035	1.40%	大買/大賣/
2023/06/19	115	65.81	182	64.88	65.50	-67	4,856	-1.38%	大買/大賣/
2023/06/16	88.6	63.99	155	64.47	64.00	-66.4	4,636	-1.43%	大賣/
2023/06/15	21	63.27	145	63.06	63.90	-124	4,478	-2.77%	大賣/鉅額交易
2023/06/14	25	61.36	11	61.38	61.40	14	4,336	0.32%
2023/06/13	43	60.63	5	60.18	60.50	38	4,458	0.85%
2023/06/12	25	59.82	5	60.52	59.30	20	4,532	0.44%
2023/06/09	4.3	60.00	10	59.94	60.20	-5.8	4,588	-0.13%
2023/06/08	1	59.10	1	59.20	59.40	0	4,606	0.00%
2023/06/07	0	0.00	2	58.70	59.10	-2	4,715	-0.04%
2023/06/06	12	58.28	0.1	58.90	58.70	11.9	4,764	0.25%
2023/06/05	3.2	58.77	1	58.70	58.80	2.2	4,956	0.04%
2023/06/02	2	58.25	3	58.60	58.50	-1	5,141	-0.02%
2023/06/01	10	57.59	4	57.68	58.10	6	5,147	0.12%
2023/05/31	6	58.17	3	58.13	58.20	3	5,204	0.06%
2023/05/30	2	58.25	1	58.10	58.30	1	5,186	0.02%
2023/05/29	10.2	57.71	2	58.40	58.40	8.2	5,167	0.16%
2023/05/26	12	56.98	73	56.67	57.40	-61	5,104	-1.20%
2023/05/25	53	55.38	11	55.40	55.40	42	4,929	0.85%
2023/05/24	0	0.00	2	54.30	54.80	-2	4,916	-0.04%
2023/05/23	5.1	54.21	5	54.60	54.60	0.1	4,948	0.00%
2023/05/22	8	54.10	2	54.10	54.10	6	4,965	0.12%
2023/05/19	11	53.86	9	54.30	54.50	2	5,006	0.04%
2023/05/17	0	0.00	12	53.75	53.60	-12	5,132	-0.23%
2023/05/15	12	52.80	10	53.10	52.90	2	5,208	0.04%
2023/05/12	1	53.10	10	53.30	53.10	-9	5,249	-0.17%
2023/05/11	0	0.00	2	53.40	53.30	-2	5,274	-0.04%
2023/05/03	2.2	53.54	0	0.00	53.40	2.2	5,558	0.04%
2023/04/28	3	54.00	1	54.50	54.00	2	5,670	0.04%
2023/04/27	0	0.00	2	53.60	53.60	-2	5,651	-0.04%
2023/04/26	1	52.70	0	0.00	53.30	1	5,670	0.02%
2023/04/25	0.3	52.90	0	0.00	53.00	0.3	5,641	0.01%
2023/04/24	12	54.10	3	54.00	54.40	9	5,588	0.16%
2023/04/21	5.3	55.03	2	55.05	54.60	3.3	5,579	0.06%
2023/04/20	13.3	55.82	0	0.00	55.80	13.3	5,528	0.24%
2023/04/19	31.5	56.60	3.2	56.63	56.50	28.3	5,485	0.52%
2023/04/14	5	57.22	4	57.45	57.40	1	5,383	0.02%
2023/04/13	12	57.91	0.5	57.90	57.70	11.5	5,332	0.22%
2023/04/12	0	0.00	3	58.20	58.40	-3	5,311	-0.06%
2023/04/11	0.5	58.30	0	0.00	58.30	0.5	5,258	0.01%
2023/04/10	3	57.40	0.5	57.60	57.40	2.5	5,226	0.05%
2023/04/07	2	58.20	0	0.00	58.00	2	5,191	0.04%
2023/04/06	2.2	57.86	3	58.13	58.30	-0.8	5,139	-0.02%
2023/03/31	10	57.64	0	0.00	57.50	10	5,082	0.20%
2023/03/30	2	57.20	3	57.37	57.40	-1	5,037	-0.02%
2023/03/29	9	55.92	3	56.03	56.00	6	5,003	0.12%
2023/03/28	11.2	56.07	1	56.20	56.10	10.2	4,986	0.21%
2023/03/27	44.3	56.87	5	56.78	56.70	39.3	4,901	0.80%
2023/03/24	9	58.28	2	58.20	58.00	7	4,809	0.15%
2023/03/23	7	57.50	0	0.00	58.40	7	4,764	0.15%
2023/03/22	247	57.90	3	57.90	57.70	244	4,696	5.20%	大買/鉅額交易
2023/03/21	10	57.64	0	0.00	58.00	10	4,642	0.22%
2023/03/20	13	57.98	1	58.50	57.60	12	4,600	0.26%
2023/03/17	1	57.40	36	57.89	57.70	-35	4,536	-0.77%
2023/03/16	47	57.90	13	58.71	57.20	34	4,434	0.77%
2023/03/15	3	59.03	53	58.51	58.50	-50	4,213	-1.19%
2023/03/14	24	57.38	6	58.08	57.30	18	4,080	0.44%
2023/03/13	10	56.51	5	57.42	57.40	5	3,957	0.13%
2023/03/10	25.5	57.22	20	56.84	56.50	5.5	3,845	0.14%
2023/03/09	20	59.17	2	59.35	59.40	18	3,717	0.48%
2023/03/08	13	59.42	5	59.50	59.60	8	3,611	0.22%
2023/03/07	3	58.60	29	58.13	58.90	-26	3,442	-0.76%
2023/03/06	5	56.96	10	56.90	56.90	-5	3,315	-0.15%
2023/03/03	0.2	55.50	3	56.03	56.40	-2.8	3,276	-0.09%
2023/03/02	1	54.60	4.1	54.76	54.90	-3.1	3,274	-0.09%
2023/03/01	22	54.95	2	55.10	55.10	20	3,282	0.61%
2023/02/24	3	55.73	7	56.34	56.10	-4	3,275	-0.12%
2023/02/23	2	55.90	3	55.77	56.10	-1	3,201	-0.03%
2023/02/22	6	54.37	0	0.00	54.80	6	3,171	0.19%
2023/02/21	1	54.40	0	0.00	54.40	1	3,187	0.03%
2023/02/17	2	54.80	1	54.30	55.00	1	3,274	0.03%
2023/02/16	2	54.20	1	54.80	54.30	1	3,295	0.03%
2023/02/15	18	54.51	3	54.10	54.30	15	3,415	0.44%
2023/02/14	2	55.50	3	55.80	55.90	-1	3,387	-0.03%
2023/02/10	0	0.00	1	55.90	55.30	-1	3,588	-0.03%
2023/02/08	4	56.48	4	57.10	56.10	0	3,639	0.00%
2023/02/07	2	56.30	0	0.00	56.40	2	3,581	0.06%
2023/02/06	2	55.50	4	55.50	55.50	-2	3,626	-0.06%
2023/02/03	0	0.00	3	55.00	55.10	-3	3,748	-0.08%
2023/02/02	3	55.10	2	54.80	54.70	1	3,735	0.03%
2023/02/01	0	0.00	35	53.36	53.90	-35	3,795	-0.92%
2023/01/31	2	52.90	0	0.00	52.70	2	3,740	0.05%
2023/01/30	3	52.10	73	52.82	53.00	-70	3,744	-1.87%
2023/01/17	0	0.00	1	51.20	51.10	-1	3,697	-0.03%
2023/01/16	0	0.00	2	50.95	50.90	-2	3,724	-0.05%
2023/01/10	0	0.00	3	50.90	50.80	-3	3,918	-0.08%
2023/01/09	0	0.00	14	50.99	50.90	-14	3,945	-0.35%
2023/01/06	0	0.00	1	50.00	50.10	-1	3,930	-0.03%
2023/01/05	0	0.00	1	50.00	50.00	-1	3,981	-0.03%
2023/01/04	0	0.00	40	49.38	49.50	-40	4,006	-1.00%
2023/01/03	0.2	49.60	0	0.00	49.60	0.2	4,062	0.00%
2022/12/29	1	47.60	1.2	47.83	48.30	-0.2	4,076	0.00%
2022/12/28	0.6	48.35	0	0.00	48.20	0.6	4,116	0.02%
2022/12/22	0	0.00	8	51.00	50.30	-8	4,214	-0.19%
2022/12/21	0	0.00	1	50.00	49.90	-1	4,223	-0.02%
2022/12/20	3.9	49.40	10	50.00	48.20	-6.1	4,195	-0.14%
2022/12/12	1	49.90	0	0.00	49.90	1	4,281	0.02%
2022/12/08	0.2	50.90	1	50.20	50.70	-0.8	4,313	-0.02%
2022/12/07	5	50.22	0	0.00	50.10	5	4,324	0.12%
2022/12/06	13	51.07	28	51.47	50.60	-15	4,321	-0.35%
2022/12/05	36.2	51.97	13	51.97	52.10	23.2	4,321	0.54%
2022/12/02	1	51.00	1	50.70	51.00	0	4,380	0.00%
2022/12/01	16	50.69	20	50.52	50.30	-4	4,376	-0.09%
2022/11/30	2	49.90	3	50.02	49.80	-1	4,355	-0.02%
2022/11/29	7	49.31	6.8	49.24	49.55	0.2	4,402	0.00%
2022/11/28	9	50.17	6	50.58	49.65	3	4,372	0.07%
2022/11/25	10	50.20	3	50.13	50.10	7	4,293	0.16%
2022/11/24	9.6	49.41	3	49.05	49.25	6.6	4,259	0.16%
2022/11/23	1.1	50.10	1	50.00	50.10	0.1	4,175	0.00%
2022/11/22	7.6	49.36	2	49.83	50.10	5.6	4,174	0.13%
2022/11/21	6.3	50.10	24	49.89	50.10	-17.7	4,172	-0.42%
2022/11/18	11	50.35	2	50.45	50.10	9	4,186	0.21%
2022/11/17	2	49.75	9	50.06	50.30	-7	4,147	-0.17%
2022/11/16	6	49.54	15	49.94	50.00	-9	4,132	-0.22%
2022/11/15	0	0.00	0.1	48.82	48.90	-0.1	4,093	0.00%
2022/11/14	16.1	48.91	0.1	48.55	48.70	16	4,045	0.40%
2022/11/11	2	47.45	9.2	48.13	48.35	-7.2	3,975	-0.18%
2022/11/10	0	0.00	57	46.75	46.75	-57	3,816	-1.49%
2022/11/09	3	46.07	7	46.04	46.15	-4	3,794	-0.11%
2022/11/08	1	45.05	19	45.88	45.30	-18	3,716	-0.48%
2022/11/07	5	44.98	9	44.93	44.85	-4	3,619	-0.11%
2022/11/04	0	0.00	13	44.35	44.65	-13	3,607	-0.36%
2022/11/03	32	43.50	1	43.90	44.00	31	3,581	0.87%
2022/11/02	19	44.00	12	44.23	43.85	7	3,611	0.19%
2022/11/01	18	43.76	44	43.73	43.95	-26	3,661	-0.71%
2022/10/31	2	42.25	5	41.97	41.85	-3	3,563	-0.08%
2022/10/28	1	42.00	6	42.50	41.65	-5	3,615	-0.14%
2022/10/27	1	40.60	41	40.36	40.60	-40	3,500	-1.14%
2022/10/26	0	0.00	1	40.45	39.70	-1	3,520	-0.03%
2022/10/25	15	40.13	49	40.50	39.75	-34	3,551	-0.96%
2022/10/24	0	0.00	6	39.63	39.70	-6	3,576	-0.17%
2022/10/20	9	38.53	1	38.60	38.85	8	3,572	0.22%
2022/10/19	8.4	39.49	7	39.96	39.30	1.4	3,566	0.04%
2022/10/18	20	39.82	12	41.27	40.15	8	3,549	0.23%
2022/10/17	25	39.61	0	0.00	40.85	25	3,529	0.71%
2022/10/14	21	39.88	13	40.23	40.70	8	3,541	0.23%
2022/10/13	33.2	39.54	1	40.45	38.50	32.2	3,635	0.89%
2022/10/12	14	40.49	1	41.30	40.15	13	3,611	0.36%
2022/10/11	25	42.11	2	41.55	41.00	23	3,652	0.63%
2022/10/06	0	0.00	26	44.00	44.15	-26	3,702	-0.70%
2022/10/05	5	43.60	47.2	44.25	43.60	-42.2	3,719	-1.13%
2022/10/04	1	43.45	0	0.00	43.40	1	3,743	0.03%
2022/10/03	10	43.15	5	43.20	42.50	5	3,799	0.13%
2022/09/30	0	0.00	5	41.75	41.80	-5	3,847	-0.13%
2022/09/28	20	40.26	1	40.00	39.40	19	3,851	0.49%
2022/09/27	0	0.00	1	40.70	41.40	-1	3,850	-0.03%
2022/09/26	11	41.54	0	0.00	40.65	11	3,860	0.28%
2022/09/23	1	42.90	1	43.60	42.90	0	3,865	0.00%
2022/09/22	15	43.09	4	43.36	43.80	11	3,907	0.28%
2022/09/21	10	43.28	0	0.00	43.20	10	3,920	0.26%
2022/09/19	16	44.32	21	43.85	44.00	-5	3,970	-0.13%
2022/09/16	2	45.60	6	45.72	45.00	-4	3,966	-0.10%
2022/09/15	1	46.25	6	46.53	46.10	-5	4,002	-0.12%
2022/09/14	5	45.45	1	46.85	46.80	4	4,046	0.10%
2022/09/13	1	46.50	0	0.00	46.70	1	4,061	0.02%
2022/09/12	1	46.65	7	46.84	46.65	-6	4,086	-0.15%
2022/09/08	1	44.80	54	45.41	46.00	-53	4,072	-1.30%
2022/09/07	8	42.64	6	43.03	42.65	2	4,050	0.05%
2022/09/06	11	43.53	0	0.00	43.25	11	4,107	0.27%
2022/09/05	43.3	43.99	21	44.34	43.50	22.3	4,158	0.54%
2022/09/02	1	45.55	1	45.70	45.60	0	4,154	0.00%
2022/09/01	2	45.48	2	45.25	45.40	0	4,189	0.00%
2022/08/31	2	45.55	0	0.00	45.80	2	4,218	0.05%
2022/08/29	24	44.42	16	44.37	44.80	8	4,249	0.19%
2022/08/26	2	46.08	14	45.83	45.55	-12	4,283	-0.28%
2022/08/25	9	45.66	27	45.74	46.10	-18	4,437	-0.41%
2022/08/23	8	44.38	22	44.38	44.50	-14	4,650	-0.30%
2022/08/22	16	44.79	16	45.01	44.80	0	4,663	0.00%
2022/08/19	1	45.90	0	0.00	45.70	1	4,610	0.02%
2022/08/18	0	0.00	1	45.35	45.65	-1	4,581	-0.02%
2022/08/17	3.3	45.91	11.1	46.17	45.85	-7.8	4,553	-0.17%
2022/08/16	3.4	45.39	23	45.65	45.60	-19.7	4,514	-0.44%
2022/08/15	1	45.00	10	45.05	44.95	-9	4,458	-0.20%
2022/08/12	5	43.65	5	44.20	44.10	0	4,395	0.00%
2022/08/11	1	43.55	3	43.20	43.50	-2	4,350	-0.05%
2022/08/09	1	43.30	0	0.00	43.50	1	4,269	0.02%
2022/08/08	7	43.25	3	43.12	43.50	4	4,212	0.09%
2022/08/05	0	0.00	50	41.45	41.50	-50	4,074	-1.23%
2022/08/04	10	40.75	6.6	41.07	41.00	3.4	4,032	0.08%
2022/08/03	2	40.33	12	40.75	40.80	-10	3,925	-0.25%
2022/08/02	0	0.00	3	39.80	40.00	-3	3,873	-0.08%
2022/08/01	4	41.49	5	41.64	41.20	-1	3,837	-0.03%
2022/07/29	114	40.77	0	0.00	41.15	114	3,775	3.02%	大買/鉅額交易
2022/07/28	2	39.30	5	39.72	39.90	-3	3,698	-0.08%
2022/07/27	3	38.50	12	39.13	39.40	-9	3,638	-0.25%
2022/07/26	32	38.68	0	0.00	38.30	32	3,615	0.89%
2022/07/25	18.4	39.50	10	39.45	39.65	8.4	3,564	0.24%
2022/07/22	6	40.51	1	40.90	40.15	5	3,526	0.14%
2022/07/21	1	39.60	23	39.92	40.45	-22	3,515	-0.63%
2022/07/20	12	40.30	28.3	40.21	39.60	-16.3	3,490	-0.47%
2022/07/19	0	0.00	1	38.25	38.60	-1	3,402	-0.03%
2022/07/18	6	38.13	7	37.70	38.70	-1	3,375	-0.03%
2022/07/15	10	37.55	4	37.16	37.55	6	3,286	0.18%
2022/07/14	30	35.74	3	35.80	36.25	27	3,222	0.84%
2022/07/13	1	35.75	2	35.75	35.75	-1	3,171	-0.03%
2022/07/12	17	34.95	5	34.97	34.85	12	3,135	0.38%
2022/07/11	2	36.73	0	0.00	36.60	2	3,088	0.06%
2022/07/08	18	36.37	1	36.75	37.25	17	3,019	0.56%
2022/07/07	5	33.97	0	0.00	34.50	5	2,966	0.17%
2022/07/06	5	34.48	0	0.00	34.05	5	2,969	0.17%
2022/07/05	3	34.77	0	0.00	35.10	3	2,965	0.10%
2022/07/01	1	35.20	0	0.00	34.55	1	2,934	0.03%
2022/06/30	1	37.05	3	36.00	35.90	-2	2,892	-0.07%
2022/06/29	1	37.20	10	37.15	37.20	-9	2,842	-0.32%
2022/06/27	5	38.96	0	0.00	39.00	5	2,781	0.18%
2022/06/24	10.2	39.35	2	38.90	38.60	8.2	2,734	0.30%
2022/06/23	4	37.83	0	0.00	38.55	4	2,726	0.15%
2022/06/22	5	40.00	0	0.00	39.00	5	2,673	0.19%
2022/06/21	11	40.75	3	41.10	41.00	8	2,602	0.31%
2022/06/20	5	41.79	0	0.00	40.35	5	2,576	0.19%
2022/06/17	0	0.00	2	44.15	43.10	-2	2,524	-0.08%
2022/06/16	8.3	46.02	1	45.95	44.70	7.3	2,470	0.30%
2022/06/15	3	50.02	1	50.50	49.75	2	2,387	0.08%
2022/06/14	4.3	49.45	2	50.30	50.60	2.3	2,348	0.10%
2022/06/13	1	50.30	2	50.45	50.00	-1	2,307	-0.04%
2022/06/10	1	49.90	22	50.23	51.10	-21	2,266	-0.93%
2022/06/09	10	50.70	1	50.90	50.50	9	2,219	0.41%
2022/06/08	1	50.10	1	50.20	50.10	0	2,172	0.00%
2022/06/07	2	49.60	5	49.87	50.00	-3	2,161	-0.14%
2022/06/06	8	49.41	9	50.08	50.20	-1	2,140	-0.05%
2022/06/02	7.4	50.29	17	50.36	50.40	-9.6	2,125	-0.45%
2022/06/01	18.3	49.75	11	49.82	49.60	7.3	1,963	0.37%
2022/05/31	2	47.70	3.6	47.80	48.25	-1.6	1,806	-0.09%
2022/05/30	1	47.40	3	45.45	47.40	-2	1,732	-0.12%
2022/05/26	2	44.45	2	44.60	44.30	0	1,707	0.00%
2022/05/24	0	44.75	0	0.00	44.40	0	1,800	0.00%
2022/05/23	1	45.75	1	45.20	45.05	0	1,811	0.00%
2022/05/10	8	44.29	7	44.00	44.60	1	2,093	0.05%
2022/05/09	0	0.00	1	44.75	44.70	-1	2,170	-0.05%
2022/05/05	6	45.56	2	45.90	45.45	4	2,198	0.18%
2022/05/04	2	44.85	0	0.00	44.75	2	2,204	0.09%
2022/05/03	1	43.65	0	0.00	44.30	1	2,239	0.04%
2022/04/29	2	44.15	1	44.75	43.50	1	2,291	0.04%
2022/04/28	0	0.00	1	43.70	43.50	-1	2,326	-0.04%
2022/04/27	7	42.77	0	0.00	42.85	7	2,343	0.30%
2022/04/26	1	44.05	0	0.00	44.00	1	2,325	0.04%
2022/04/25	1	45.00	0	0.00	44.80	1	2,317	0.04%
2022/04/20	1	47.30	11	46.81	47.10	-10	2,418	-0.41%
2022/04/19	1	46.45	20	46.45	46.25	-19	2,434	-0.78%
2022/04/18	4	45.75	0	0.00	45.65	4	2,511	0.16%
2022/04/15	11	46.44	0	0.00	46.10	11	2,537	0.43%
2022/04/14	10	47.50	0	0.00	47.45	10	2,570	0.39%
2022/04/12	10	46.12	0	0.00	46.10	10	2,646	0.38%
2022/04/11	3	47.87	1	48.35	47.60	2	2,621	0.08%
2022/04/07	1	48.50	3	48.37	48.20	-2	2,655	-0.08%
2022/04/06	5	49.02	0	0.00	48.85	5	2,656	0.19%
2022/04/01	3	49.62	0	0.00	49.60	3	2,671	0.11%
2022/03/31	0	0.00	5	50.20	50.10	-5	2,671	-0.19%
2022/03/30	1	50.20	28	50.20	50.10	-27	2,714	-0.99%
2022/03/29	11	49.63	0	0.00	49.50	11	2,733	0.40%
2022/03/28	28	49.76	0	0.00	49.65	28	2,751	1.02%
2022/03/24	0	0.00	4	50.70	50.90	-4	2,738	-0.15%
2022/03/23	1.2	50.80	17	50.70	50.70	-15.8	2,768	-0.57%
2022/03/22	19	50.00	1	50.40	50.20	18	2,784	0.65%
2022/03/21	7	50.64	1	50.70	50.30	6	2,829	0.21%
2022/03/18	1	50.40	0	0.00	50.40	1	2,895	0.03%
2022/03/17	0	0.00	2	50.40	50.30	-2	2,898	-0.07%
2022/03/16	0	0.00	9	48.68	48.40	-9	2,882	-0.31%
2022/03/15	8	49.06	0	0.00	48.75	8	2,870	0.28%
2022/03/14	0	0.00	1	50.50	50.20	-1	2,924	-0.03%
2022/03/11	2	50.10	3	50.40	49.95	-1	2,991	-0.03%
2022/03/10	1.2	50.23	3	50.27	50.50	-1.8	3,021	-0.06%
2022/03/09	3	48.90	0	0.00	48.80	3	3,080	0.10%
2022/03/08	5	49.30	1	49.45	48.30	4	3,136	0.13%
2022/03/07	4	50.33	4	50.23	50.00	0	3,153	0.00%
2022/03/04	0	0.00	2	51.90	51.70	-2	3,246	-0.06%
2022/03/03	0.2	52.10	2	51.80	52.00	-1.8	3,297	-0.05%
2022/03/02	2	51.00	0	0.00	51.30	2	3,400	0.06%
2022/03/01	4	51.13	4.8	51.33	51.30	-0.8	3,507	-0.02%
2022/02/25	2	49.90	12	50.46	50.60	-10	3,573	-0.28%
2022/02/24	17	49.75	16	49.98	49.20	1	3,643	0.03%
2022/02/23	7	50.24	1	50.50	50.50	6	3,777	0.16%
2022/02/22	3.1	50.38	2	50.65	50.00	1.1	3,815	0.03%
2022/02/21	1	51.30	0	0.00	51.50	1	3,828	0.03%
2022/02/18	1.1	51.14	0	0.00	51.50	1.1	3,877	0.03%
2022/02/16	3	51.77	2	51.90	51.70	1	4,002	0.02%
2022/02/15	7.1	51.41	0	0.00	51.20	7.1	4,080	0.17%
2022/02/14	2.3	51.89	0	52.00	51.60	2.3	4,139	0.06%
2022/02/11	17	53.15	12	53.33	53.00	5	4,157	0.12%
2022/02/10	6	53.73	3	54.23	53.70	3	4,226	0.07%
2022/02/09	2	53.30	6	53.60	54.40	-4	4,347	-0.09%
2022/02/07	1	51.90	1	51.90	51.90	0	4,489	0.00%
2022/01/26	3	52.10	1	51.90	52.20	2	4,650	0.04%
2022/01/25	3	52.40	0	0.00	52.10	3	4,793	0.06%
2022/01/24	4	51.78	5	53.06	53.00	-1	4,966	-0.02%
2022/01/21	4	52.83	6	53.15	53.00	-2	5,218	-0.04%
2022/01/20	4	53.38	4.3	53.51	53.30	-0.3	5,229	-0.01%
2022/01/19	0	0.00	2	52.55	53.20	-2	5,266	-0.04%
2022/01/18	5	53.44	0	0.00	52.70	5	5,333	0.09%
2022/01/17	6	52.92	6	53.27	53.20	0	5,378	0.00%
2022/01/14	4	52.08	14	52.09	51.90	-10	5,469	-0.18%
2022/01/13	0.6	51.80	3	51.60	51.70	-2.5	5,598	-0.04%
2022/01/12	0	0.00	1	52.20	52.00	-1	5,617	-0.02%
2022/01/11	21	52.93	2	54.00	52.20	19	5,670	0.34%
2022/01/10	1	53.30	0	0.00	53.30	1	5,736	0.02%
2022/01/07	14	53.14	4	53.70	52.70	10	5,829	0.17%
2022/01/06	13	53.68	2	54.05	54.10	11	5,840	0.19%
2022/01/05	5	54.40	0	0.00	54.60	5	5,891	0.08%
2022/01/04	2	54.30	0	0.00	54.30	2	6,025	0.03%
2022/01/03	3	55.70	4	55.20	54.70	-1	6,104	-0.02%
2021/12/30	0	0.00	1	55.50	55.50	-1	6,197	-0.02%
2021/12/27	2	55.20	1	55.40	55.30	1	6,487	0.02%
2021/12/24	2	54.50	2	55.10	55.30	0	6,582	0.00%
2021/12/23	2	54.90	30	55.80	54.80	-28	6,681	-0.42%
2021/12/22	0	0.00	2	55.45	55.50	-2	6,810	-0.03%
2021/12/21	0.1	54.40	1	54.70	54.70	-0.9	6,856	-0.01%
2021/12/20	1	54.20	1	54.10	54.10	0	6,999	0.00%
2021/12/17	1	54.50	30	55.50	54.70	-29	7,216	-0.40%
2021/12/16	1	54.90	2	55.15	55.20	-1	7,242	-0.01%
2021/12/15	2	54.10	3	54.43	54.30	-1	7,325	-0.01%
2021/12/14	94.3	54.13	2	54.00	53.50	92.3	7,377	1.25%
2021/12/13	61	55.26	0	0.00	55.10	61	7,484	0.82%
2021/12/10	0	0.00	1	56.10	55.80	-1	7,661	-0.01%
2021/12/09	1	56.10	0	0.00	55.70	1	7,878	0.01%
2021/12/08	1	56.20	2	56.60	56.30	-1	7,967	-0.01%
2021/12/07	2	55.95	17	55.75	55.60	-15	8,109	-0.18%
2021/12/06	5	56.98	12	57.10	57.00	-7	8,377	-0.08%
2021/12/03	5	57.42	23	57.59	57.60	-18	8,616	-0.21%
2021/12/02	1	56.90	2	56.90	56.90	-1	8,791	-0.01%
2021/12/01	1	54.90	13	56.37	56.70	-12	9,061	-0.13%
2021/11/30	4	55.40	10	55.50	55.50	-6	9,265	-0.06%
2021/11/29	4.3	53.40	0	0.00	54.40	4.3	9,701	0.04%
2021/11/26	18.1	53.77	0	0.00	53.00	18.1	10,180	0.18%
2021/11/25	17	55.12	4	55.90	54.90	13	10,603	0.12%
2021/11/24	21	56.07	0	0.00	56.00	21	12,244	0.17%
2021/11/23	14	56.52	2	57.10	56.00	12	13,642	0.09%
2021/11/22	11	56.25	3	57.27	57.60	8	13,796	0.06%
2021/11/19	8	56.69	2	56.70	56.60	6	13,942	0.04%
2021/11/18	9	58.29	0	0.00	57.30	9	14,141	0.06%
2021/11/17	3	57.63	1	57.70	57.70	2	14,253	0.01%
2021/11/16	10	57.71	6	57.15	57.40	4	14,345	0.03%
2021/11/15	2	57.85	3.3	57.95	58.30	-1.3	14,469	-0.01%
2021/11/12	14	57.64	3.5	57.71	57.20	10.5	14,623	0.07%
2021/11/11	14	58.95	21	58.49	58.60	-7	14,677	-0.05%
2021/11/10	2	59.35	3	58.53	59.40	-1	14,744	-0.01%
2021/11/09	3	58.57	4.1	58.97	58.50	-1.1	14,990	-0.01%
2021/11/08	10.2	60.18	1	62.00	58.90	9.2	15,168	0.06%
2021/11/05	6.1	60.62	8.5	60.65	61.30	-2.4	15,129	-0.02%
2021/11/04	4	59.63	5	59.60	59.50	-1	15,237	-0.01%
2021/11/03	13	58.15	12	58.34	58.20	1	15,291	0.01%
2021/11/02	20	60.01	7	60.14	59.80	13	15,548	0.08%
2021/11/01	13.3	60.93	19	60.96	61.50	-5.7	15,592	-0.04%
2021/10/29	10	59.76	12	59.35	59.40	-2	15,652	-0.01%
2021/10/28	0	0.00	1	58.00	57.70	-1	15,872	-0.01%
2021/10/27	1	57.10	2	56.85	57.50	-1	16,604	-0.01%
2021/10/26	3	57.17	7	57.24	56.80	-4	16,845	-0.02%
2021/10/25	1	57.70	12	57.80	58.10	-11	16,942	-0.06%
2021/10/22	11	57.65	0.4	58.25	57.70	10.6	17,212	0.06%
2021/10/21	11	57.25	1	56.60	56.60	10	17,370	0.06%
2021/10/20	3	58.10	3	57.93	58.00	0	17,637	0.00%
2021/10/19	10	57.43	4	57.03	57.50	6	17,857	0.03%
2021/10/18	25.4	56.14	21	55.44	55.40	4.4	18,163	0.02%
2021/10/15	3	55.73	6	56.53	56.70	-3	18,840	-0.02%
2021/10/14	1	53.90	5	53.60	54.00	-4	19,648	-0.02%
2021/10/13	5	52.78	5.1	52.73	53.50	-0.1	20,004	0.00%
2021/10/12	4.2	52.72	10	52.61	52.90	-5.8	20,096	-0.03%
2021/10/08	2	55.60	1	55.60	55.90	1	20,389	0.00%
2021/10/07	3	56.13	0	0.00	56.30	3	21,687	0.01%
2021/10/06	0	0.00	2	54.60	54.10	-2	22,623	-0.01%
2021/10/05	5	54.86	4	55.18	55.60	1	22,723	0.00%
2021/10/04	6.1	55.13	3	55.83	54.70	3.1	22,591	0.01%
2021/10/01	11.1	56.39	7	56.23	55.70	4.1	22,740	0.02%
2021/09/30	4	57.55	9	57.28	58.50	-5	22,859	-0.02%
2021/09/29	19.1	58.01	14.5	58.75	57.20	4.6	22,762	0.02%
2021/09/28	3	60.50	10	60.00	60.60	-7	22,649	-0.03%
2021/09/27	7	61.16	2	61.60	60.50	5	22,617	0.02%
2021/09/24	20	63.21	4.5	62.33	62.90	15.5	22,495	0.07%
2021/09/23	3	60.47	2	60.80	60.00	1	22,317	0.00%
2021/09/22	7.1	60.08	6.1	60.13	59.60	1	22,350	0.00%
2021/09/16	12	63.08	1.1	63.35	61.80	10.9	22,421	0.05%
2021/09/15	6	64.48	5	64.06	64.30	1	22,291	0.00%
2021/09/14	3	63.77	6	63.82	64.60	-3	22,151	-0.01%
2021/09/13	6.4	64.49	2	64.85	64.00	4.4	21,953	0.02%
2021/09/10	11.3	65.71	9.1	65.74	65.60	2.2	21,916	0.01%
2021/09/09	16.1	65.75	14	65.85	66.40	2.1	21,738	0.01%
2021/09/08	10	63.91	22	64.40	63.00	-12	21,414	-0.06%
2021/09/07	10	65.37	13.5	64.79	65.80	-3.5	21,179	-0.02%
2021/09/06	18	68.32	17	66.55	66.40	1	20,977	0.00%
2021/09/03	13	67.80	42	67.74	67.30	-29	20,743	-0.14%
2021/09/02	89.5	67.18	73.1	66.55	65.80	16.4	20,805	0.08%
2021/09/01	32.5	70.10	35	69.68	69.00	-2.5	20,307	-0.01%
2021/08/31	42.1	69.83	45	70.41	71.80	-2.9	19,856	-0.01%
2021/08/30	125	69.41	136	69.08	70.20	-11	19,361	-0.06%	大買/大賣/
2021/08/27	99.3	66.43	147.2	67.85	69.10	-47.9	17,627	-0.27%	大賣/
2021/08/26	24.2	62.88	14	62.62	62.90	10.2	16,152	0.06%
2021/08/25	26.2	61.97	27	61.96	62.00	-0.8	15,912	-0.01%
2021/08/24	16	61.12	15	60.76	62.40	1	15,598	0.01%
2021/08/23	34	59.80	31.1	59.58	60.10	2.9	15,377	0.02%
2021/08/20	13	58.02	7	57.74	58.20	6	15,262	0.04%
2021/08/19	25.2	57.72	15	57.40	57.20	10.2	15,117	0.07%
2021/08/18	17.1	55.66	5	55.96	59.40	12.1	14,921	0.08%
2021/08/17	5.1	55.65	9	54.70	54.30	-3.9	14,733	-0.03%
2021/08/16	10	56.70	6	57.23	56.50	4	14,598	0.03%
2021/08/13	15.5	59.74	25	57.43	56.80	-9.5	14,477	-0.07%
2021/08/12	7	61.01	14	59.86	60.80	-7	14,211	-0.05%
2021/08/11	13.2	60.24	4	60.20	58.80	9.2	13,972	0.07%
2021/08/10	6.4	60.06	14	59.70	61.00	-7.6	13,860	-0.05%
2021/08/09	5.2	61.28	12	60.98	60.40	-6.8	13,700	-0.05%
2021/08/06	48	63.59	42	62.71	61.70	6	13,599	0.04%
2021/08/05	6.2	62.27	15	62.44	63.10	-8.8	13,217	-0.07%
2021/08/04	16	63.06	37	62.68	62.70	-21	13,128	-0.16%
2021/08/03	51.2	63.29	48	63.84	63.00	3.2	12,951	0.02%
2021/08/02	41	62.43	29	62.29	63.00	12	12,488	0.10%
2021/07/30	11	59.02	14	58.77	59.20	-3	11,748	-0.03%
2021/07/29	12.2	56.61	20.4	57.13	57.70	-8.2	11,553	-0.07%
2021/07/28	28	54.29	26	55.51	55.70	2	11,426	0.02%
2021/07/27	40.3	58.17	12	57.85	57.50	28.3	11,225	0.25%
2021/07/26	55	59.95	30	59.30	59.90	25	11,074	0.23%
2021/07/23	28.2	58.01	19	58.90	57.20	9.1	10,768	0.08%
2021/07/22	35	59.51	28	59.36	59.50	7	10,663	0.07%
2021/07/21	56	59.73	87.2	58.99	58.50	-31.2	10,434	-0.30%
2021/07/20	58.4	57.16	54.5	57.06	58.30	3.9	9,936	0.04%
2021/07/19	15.3	55.06	16	55.27	54.40	-0.8	9,056	-0.01%
2021/07/16	11	52.38	57	52.15	53.30	-46	8,738	-0.53%
2021/07/15	38.3	52.15	29	52.28	52.40	9.3	8,594	0.11%
2021/07/14	83.5	55.42	59	55.97	55.90	24.5	8,222	0.30%
2021/07/13	36.3	51.93	61	52.02	52.10	-24.7	6,875	-0.36%
2021/07/12	14	47.79	26	47.98	48.15	-12	5,872	-0.20%
2021/07/09	6	46.73	0	0.00	46.90	6	5,727	0.11%
2021/07/08	29.5	47.53	15	47.27	46.85	14.5	5,860	0.25%
2021/07/07	19	46.56	20	46.81	47.00	-1	5,729	-0.02%
2021/07/06	0	0.00	41	45.38	45.75	-41	5,640	-0.73%
2021/07/05	5	45.40	9	45.64	45.95	-4	5,715	-0.07%
2021/07/02	0	0.00	6	44.99	45.20	-6	5,800	-0.10%
2021/07/01	6	44.63	7	44.96	44.40	-1	5,925	-0.02%
2021/06/30	10	44.75	1	44.60	45.20	9	5,954	0.15%
2021/06/29	9	45.01	2	44.90	44.50	7	5,939	0.12%
2021/06/28	4	45.45	2.3	45.65	46.00	1.7	5,891	0.03%
2021/06/25	1	44.60	26	45.58	45.80	-25	5,910	-0.42%
2021/06/24	2	44.58	0	0.00	44.30	2	5,780	0.03%
2021/06/23	2	44.30	9	44.40	44.50	-7	5,913	-0.12%
2021/06/22	4	43.65	0	0.00	43.90	4	5,920	0.07%
2021/06/21	31	44.33	23	43.69	44.15	8	5,940	0.13%
2021/06/18	0	0.00	3	44.43	44.50	-3	5,988	-0.05%
2021/06/17	1	43.75	1	43.40	44.10	0	6,047	0.00%
2021/06/16	9	43.60	5	43.88	43.50	4	6,072	0.07%
2021/06/15	2	43.95	3	44.03	43.85	-1	6,117	-0.02%
2021/06/11	37	44.50	10	44.49	44.20	27	6,144	0.44%
2021/06/10	5	45.79	14.5	45.23	44.50	-9.5	6,097	-0.16%
2021/06/09	0.5	44.05	0	0.00	44.20	0.5	5,872	0.01%
2021/06/08	22	43.96	77	43.74	44.10	-55	5,903	-0.93%
2021/06/07	4	42.36	0	0.00	43.00	4	5,914	0.07%
2021/05/31	10.1	42.65	6	42.62	42.50	4.1	6,250	0.07%
2021/05/28	0	0.00	8	42.00	42.55	-8	6,332	-0.13%
2021/05/26	1	40.80	25	40.61	40.60	-24	6,573	-0.37%
2021/05/25	0	0.00	1	40.15	40.30	-1	6,682	-0.01%
2021/05/24	5	39.54	0	0.00	39.60	5	6,805	0.07%
2021/05/21	7	39.51	2	39.45	39.65	5	6,941	0.07%
2021/05/20	1	39.55	9	39.75	39.40	-8	7,100	-0.11%
2021/05/19	5	39.18	1	39.25	39.20	4	7,278	0.05%
2021/05/18	1	38.35	4	37.86	38.80	-3	7,498	-0.04%
2021/05/17	1	35.40	0	0.00	36.15	1	7,924	0.01%
2021/05/14	2	38.65	4	38.50	38.55	-2	8,395	-0.02%
2021/05/13	3	37.63	8	37.21	38.35	-5	9,064	-0.06%
2021/05/12	8	38.98	5	37.85	38.40	3	9,528	0.03%
2021/05/11	30	40.85	0	0.00	40.55	30	9,544	0.31%
2021/05/10	1	42.30	1	42.95	43.00	0	9,531	0.00%
2021/05/07	24	42.33	1	41.95	42.55	23	9,559	0.24%
2021/05/06	12.2	40.90	10	41.90	40.90	2.2	9,609	0.02%
2021/05/05	14	42.36	7	42.38	42.00	7	9,654	0.07%
2021/05/04	9	44.00	20	43.15	42.95	-11	9,828	-0.11%
2021/05/03	19	45.30	4	45.41	44.70	15	9,932	0.15%
2021/04/29	11	47.54	37	47.77	47.20	-26	9,931	-0.26%
2021/04/28	17	47.39	62	47.99	48.00	-45	10,555	-0.43%
2021/04/27	19	47.36	5	47.38	47.25	14	10,606	0.13%
2021/04/26	48	47.29	43	47.67	47.90	5	10,663	0.05%
2021/04/23	3	44.95	8	45.50	46.00	-5	10,433	-0.05%
2021/04/22	7	45.46	1	46.50	44.70	6	10,474	0.06%
2021/04/21	22	46.08	13	46.18	46.10	9	10,437	0.09%
2021/04/20	1	46.00	3	45.92	46.05	-2	10,472	-0.02%
2021/04/19	13	45.25	4	45.15	45.35	9	10,944	0.08%
2021/04/16	13	45.10	1	45.40	45.05	12	11,042	0.11%
2021/04/15	2	44.38	1	44.40	44.50	1	11,014	0.01%
2021/04/14	8	44.54	0	0.00	44.05	8	11,015	0.07%
2021/04/13	15	45.75	1	45.70	45.15	14	10,919	0.13%
2021/04/12	1	46.10	5	46.20	46.10	-4	10,932	-0.04%
2021/04/09	0	0.00	18	46.77	46.70	-18	10,850	-0.17%
2021/04/08	7	46.63	0	0.00	46.75	7	10,773	0.06%
2021/04/07	11	46.62	5.2	46.63	46.70	5.8	10,641	0.05%
2021/04/06	2	45.50	4	45.36	45.70	-2	10,496	-0.02%
2021/04/01	1	45.25	0	0.00	44.90	1	10,468	0.01%
2021/03/31	1	45.15	2.1	45.06	45.00	-1.1	10,460	-0.01%
2021/03/30	6	45.28	2	45.45	45.35	4	10,427	0.04%
2021/03/29	3	45.87	0	0.00	45.85	3	10,330	0.03%
2021/03/26	67.2	46.16	95	45.95	45.90	-27.8	10,305	-0.27%
2021/03/25	20	45.25	50	44.86	45.20	-30	10,148	-0.30%
2021/03/24	9	44.76	4	45.04	44.60	5	10,119	0.05%
2021/03/23	49	45.86	52	45.34	45.20	-3	10,091	-0.03%
2021/03/22	21	44.90	7	44.30	45.10	14	9,994	0.14%
2021/03/19	5	44.05	0	0.00	44.05	5	9,966	0.05%
2021/03/18	19	44.51	10	44.65	44.35	9	9,987	0.09%
2021/03/17	2	43.85	0	0.00	44.00	2	10,005	0.02%
2021/03/16	11	44.01	0	0.00	43.80	11	10,040	0.11%
2021/03/15	3	44.10	4	43.90	43.85	-1	10,186	-0.01%
2021/03/12	3	44.13	2	44.20	44.25	1	10,161	0.01%
2021/03/11	2	43.80	0	0.00	44.15	2	10,189	0.02%
2021/03/10	2	42.90	7	43.02	42.80	-5	10,170	-0.05%
2021/03/09	6	42.43	14	42.85	42.45	-8	10,149	-0.08%
2021/03/08	1.1	43.81	1	44.05	43.30	0.1	10,122	0.00%
2021/03/05	27	43.96	58	43.48	43.90	-31	10,168	-0.30%
2021/03/04	21	43.75	21	44.12	43.60	0	10,221	0.00%
2021/03/03	24	44.70	0	0.00	44.80	24	10,155	0.24%
2021/03/02	32	46.42	33	45.91	45.50	-1	10,088	-0.01%
2021/02/26	22	45.74	2	45.65	45.90	20	10,030	0.20%
2021/02/25	16	45.51	1	46.00	45.35	15	10,222	0.15%
2021/02/24	20	46.41	12	46.59	45.60	8	10,283	0.08%
2021/02/23	13	46.55	12	46.80	46.15	1	10,120	0.01%
2021/02/22	28	46.15	14.5	46.02	46.80	13.5	9,978	0.14%
2021/02/19	26.1	46.28	9	46.17	46.15	17	9,808	0.17%
2021/02/18	21.5	47.61	14	47.99	47.50	7.5	9,634	0.08%
2021/02/17	45	48.68	60	48.97	49.00	-15	9,409	-0.16%
2021/02/05	64	47.82	46	47.65	47.55	18	8,932	0.20%
2021/02/04	101	46.85	136	47.12	47.80	-35	8,421	-0.42%	大買/大賣/
2021/02/03	52	44.98	101	45.42	45.70	-49	7,728	-0.63%	大賣/
2021/02/02	1	43.35	1	43.60	43.60	0	7,246	0.00%
2021/02/01	11	41.32	2.1	41.30	41.60	9	7,180	0.12%
2021/01/29	76	43.13	2	42.33	41.65	74	7,136	1.04%
2021/01/28	6	43.33	7	43.37	42.80	-1	7,095	-0.01%
2021/01/27	38	44.55	39	44.40	44.25	-1	7,018	-0.01%
2021/01/26	25	44.01	59	43.66	43.80	-34	6,880	-0.49%
2021/01/25	15	43.57	11	43.08	43.80	4	6,672	0.06%
2021/01/22	9	41.26	4	41.64	42.20	5	6,492	0.08%
2021/01/21	192	43.68	197	43.38	41.60	-5	6,384	-0.08%	大買/大賣/
2021/01/20	16	41.47	27	41.53	42.00	-11	5,695	-0.19%
2021/01/19	1	42.20	40	41.63	40.95	-39	5,494	-0.71%
2021/01/18	10	39.54	6	39.61	40.25	4	5,361	0.07%
2021/01/15	1	40.60	5	40.57	39.90	-4	5,287	-0.08%
2021/01/14	2	40.53	1	40.50	40.75	1	5,203	0.02%
2021/01/13	12	40.57	9	40.61	40.40	3	5,162	0.06%
2021/01/12	93	41.35	99	41.60	40.35	-6	5,046	-0.12%
2021/01/11	24	39.74	21	39.63	40.35	3	4,488	0.07%
2021/01/08	7	38.56	6	38.84	38.55	1	4,357	0.02%
2021/01/07	11	38.70	10	38.82	38.90	1	4,347	0.02%
2021/01/06	10	38.99	10	39.55	38.95	0	4,378	0.00%
2021/01/05	12	39.78	15	39.68	39.75	-3	4,303	-0.07%
2021/01/04	3	38.93	1	39.00	39.00	2	4,202	0.05%
2020/12/31	0	0.00	9	38.56	38.65	-9	4,173	-0.22%
2020/12/30	0	0.00	6	38.16	38.15	-6	4,137	-0.15%
2020/12/29	2	38.10	0	0.00	38.05	2	4,152	0.05%
2020/12/28	0	0.00	1	38.55	38.55	-1	4,160	-0.02%
2020/12/25	1	38.10	3	38.28	38.45	-2	4,141	-0.05%
2020/12/24	3	38.00	0	0.00	37.90	3	4,155	0.07%
2020/12/23	0	0.00	1	37.55	37.50	-1	4,149	-0.02%
2020/12/22	9	37.89	0	0.00	37.10	9	4,176	0.22%
2020/12/21	1	37.85	0	0.00	37.90	1	4,174	0.02%
2020/12/18	4	38.06	5	38.30	37.90	-1	4,163	-0.02%
2020/12/17	1	38.20	0	0.00	38.30	1	4,162	0.02%
2020/12/16	10	38.65	1	38.70	38.65	9	4,164	0.22%
2020/12/15	6	38.93	2	39.45	38.15	4	4,202	0.10%
2020/12/14	6	39.43	4	39.15	39.50	2	4,167	0.05%
2020/12/11	32	39.42	0	0.00	39.45	32	4,307	0.74%
2020/12/10	28	40.29	7	40.11	40.10	21	4,403	0.48%
2020/12/09	16	40.02	46	40.16	41.05	-30	4,306	-0.70%
2020/12/08	18	39.18	4.4	39.68	39.00	13.6	4,136	0.33%
2020/12/07	19	39.06	7	39.34	39.50	12	4,081	0.29%
2020/12/04	40	38.53	3	38.67	38.85	37	3,990	0.93%
2020/12/03	2	38.00	13	38.16	37.90	-11	3,969	-0.28%
2020/12/02	63	38.73	33	38.58	38.40	30	3,929	0.76%
2020/12/01	2	37.43	23	37.90	38.40	-21	3,859	-0.54%
2020/11/30	3	37.72	10	37.43	37.35	-7	3,775	-0.19%
2020/11/27	0	0.00	11	37.24	37.15	-11	3,702	-0.30%
2020/11/26	2	36.80	20	36.93	37.00	-18	3,677	-0.49%
2020/11/25	5	36.83	14	36.85	36.80	-9	3,678	-0.24%
2020/11/24	95	37.88	76	37.17	37.40	19	3,630	0.52%
2020/11/23	10	35.97	7	36.21	37.10	3	3,319	0.09%
2020/11/19	1	34.80	0	0.00	34.85	1	3,193	0.03%
2020/11/18	0	0.00	10	35.10	35.10	-10	3,224	-0.31%
2020/11/17	29	35.51	6	35.53	35.35	23	3,246	0.71%
2020/11/16	7	35.27	0	0.00	35.15	7	3,318	0.21%
2020/11/12	5	34.97	0	0.00	34.80	5	3,481	0.14%
2020/11/11	10	34.70	0	0.00	34.75	10	3,532	0.28%
2020/11/10	2	34.65	0	0.00	34.60	2	3,568	0.06%
2020/11/09	0	0.00	31	34.48	34.80	-31	3,603	-0.86%
2020/11/06	4	33.75	6	34.10	33.95	-2	3,620	-0.06%
2020/11/05	0	0.00	100	33.36	34.00	-100	3,702	-2.70%
2020/11/04	40	32.95	0	0.00	33.35	40	3,761	1.06%
2020/11/03	0	0.00	17	33.07	33.05	-17	3,824	-0.44%
2020/11/02	105	32.97	10	32.90	32.95	95	3,984	2.38%	大買/
2020/10/30	3	33.80	1	33.60	33.35	2	4,038	0.05%
2020/10/29	7	33.80	5	34.00	34.10	2	4,100	0.05%
2020/10/28	5	34.52	4	34.98	34.30	1	4,352	0.02%
2020/10/27	0	0.00	27	34.45	34.65	-27	4,642	-0.58%
2020/10/26	4	34.45	42	34.58	34.25	-38	4,662	-0.81%
2020/10/23	0	0.00	2	34.05	34.15	-2	4,608	-0.04%
2020/10/22	10	33.80	1	33.70	33.70	9	4,735	0.19%
2020/10/21	21	34.19	39	34.18	33.95	-18	4,887	-0.37%
2020/10/19	0	0.00	1	33.45	33.45	-1	5,054	-0.02%
2020/10/16	0	0.00	1	33.30	33.30	-1	5,070	-0.02%
2020/10/15	5	33.95	9	33.99	33.90	-4	5,070	-0.08%
2020/10/14	5	33.75	1	34.30	34.40	4	5,048	0.08%
2020/10/12	0	0.00	42	33.37	33.30	-42	5,010	-0.84%
2020/10/08	4	33.81	2	33.60	33.25	2	5,058	0.04%
2020/10/07	4	33.14	0	0.00	33.50	4	5,122	0.08%
2020/10/06	5	33.35	1	33.50	33.30	4	5,170	0.08%
2020/10/05	4	32.95	1	33.30	33.10	3	5,263	0.06%
2020/09/30	0	0.00	1	32.75	32.65	-1	5,318	-0.02%
2020/09/29	10	32.10	21	32.30	32.40	-11	5,404	-0.20%
2020/09/28	11	31.69	6	31.70	31.75	5	5,445	0.09%
2020/09/25	10	31.04	1	30.80	30.90	9	5,483	0.16%
2020/09/24	10	32.08	3	31.93	31.80	7	5,502	0.13%
2020/09/23	0	0.00	1	33.10	32.85	-1	5,527	-0.02%
2020/09/22	1	33.25	1	33.00	33.25	0	5,604	0.00%
2020/09/21	1	33.70	0	0.00	33.40	1	5,656	0.02%
2020/09/18	3	34.00	10	34.24	34.10	-7	5,642	-0.12%
2020/09/17	1	34.60	2	34.50	34.45	-1	5,611	-0.02%
2020/09/16	71	34.80	54.1	35.12	34.70	16.9	5,604	0.30%
2020/09/15	17	34.42	25	34.27	34.95	-8	5,436	-0.15%
2020/09/14	0	0.00	7.1	32.93	33.00	-7.1	5,267	-0.13%
2020/09/11	3	32.45	0	0.00	32.60	3	5,289	0.06%
2020/09/10	5	33.06	6	33.33	32.80	-1	5,304	-0.02%
2020/09/08	1	33.00	1	33.05	33.05	0	5,419	0.00%
2020/09/07	3	32.55	9	32.66	32.35	-6	5,447	-0.11%
2020/09/04	2	32.35	1	32.40	32.75	1	5,569	0.02%
2020/09/02	0	0.00	15	32.93	32.95	-15	5,588	-0.27%
2020/09/01	5	32.35	1	32.60	32.35	4	5,650	0.07%
2020/08/31	3	32.95	3	33.15	32.75	0	5,688	0.00%
2020/08/28	0	0.00	15	32.97	33.35	-15	5,865	-0.26%
2020/08/27	5	32.55	14	32.88	32.85	-9	5,926	-0.15%
2020/08/26	1	33.35	13	33.05	33.00	-12	5,919	-0.20%
2020/08/25	20	32.56	8	32.60	32.65	12	5,890	0.20%
2020/08/24	8	32.15	9	32.77	32.15	-1	5,881	-0.02%
2020/08/21	0.2	33.00	8	32.80	32.70	-7.8	5,853	-0.13%
2020/08/20	16	32.56	32	31.34	32.25	-16	5,848	-0.27%
2020/08/19	13	33.78	15	34.08	33.75	-2	5,801	-0.03%
2020/08/18	22	34.06	5	34.96	33.95	17	5,846	0.29%
2020/08/17	1	34.85	10	34.96	35.00	-9	5,772	-0.16%
2020/08/14	66	34.39	4	34.45	34.80	62	5,708	1.09%
2020/08/13	6	34.55	8	35.01	34.30	-2	5,671	-0.04%
2020/08/12	4	34.40	6	34.69	34.70	-2	5,644	-0.04%
2020/08/11	23	34.45	40	34.72	34.80	-17	5,583	-0.30%
2020/08/10	20	35.38	5	36.40	35.30	15	5,515	0.27%
2020/08/07	2	35.30	3	35.63	35.45	-1	5,450	-0.02%
2020/08/06	14	35.54	34	35.63	35.90	-20	5,404	-0.37%
2020/08/05	2	36.80	6	36.80	36.70	-4	5,255	-0.08%
2020/08/04	13	36.78	26	36.68	36.75	-13	5,218	-0.25%
2020/08/03	20	36.20	35	36.13	36.45	-15	5,143	-0.29%
2020/07/31	19	34.41	38	34.72	34.95	-19	4,912	-0.39%
2020/07/30	4	31.61	8	31.66	32.30	-4	4,610	-0.09%
2020/07/29	34	30.95	3	30.80	30.90	31	4,649	0.67%
2020/07/28	9	31.58	117	30.20	30.15	-108	4,768	-2.26%	大賣/鉅額交易
2020/07/27	21	32.71	4	33.11	32.25	17	4,685	0.36%
2020/07/24	15	32.18	91	32.26	32.25	-76	4,558	-1.67%
2020/07/23	8	31.38	9	31.56	31.80	-1	4,428	-0.02%
2020/07/22	0	0.00	39	31.29	31.15	-39	4,416	-0.88%
2020/07/21	52	31.09	0	0.00	31.00	52	4,419	1.18%
2020/07/17	8	30.90	5	30.77	30.50	3	4,447	0.07%
2020/07/15	5	31.37	70	31.48	31.40	-65	4,523	-1.44%
2020/07/14	3	31.87	1	32.00	32.00	2	4,624	0.04%
2020/07/13	7	31.09	11	30.95	31.65	-4	4,571	-0.09%
2020/07/10	50	30.51	26	30.32	30.30	24	4,574	0.52%
2020/07/09	14	32.16	31	31.60	31.40	-17	4,498	-0.38%
2020/07/08	13	31.84	0	0.00	32.15	13	4,445	0.29%
2020/07/07	111	32.74	3	32.60	32.80	108	4,418	2.44%	大買/鉅額交易
2020/07/06	1	32.70	2	32.75	32.65	-1	4,426	-0.02%
2020/07/03	3	32.40	4	32.59	32.30	-1	4,460	-0.02%
2020/07/02	1	32.60	7	32.86	32.75	-6	4,493	-0.13%
2020/07/01	32	32.09	4	32.21	32.20	28	4,460	0.63%
2020/06/30	14	31.44	9	31.38	31.80	5	4,413	0.11%
2020/06/29	5	30.67	10	30.80	31.00	-5	4,362	-0.11%
2020/06/24	34	30.98	0	0.00	30.85	34	4,376	0.78%
2020/06/23	0	0.00	2	31.10	30.85	-2	4,435	-0.05%
2020/06/22	1	30.85	2	30.45	30.80	-1	4,451	-0.02%
2020/06/19	2	30.50	41	30.53	30.35	-39	4,535	-0.86%
2020/06/18	0	0.00	35	30.32	30.30	-35	4,557	-0.77%
2020/06/17	10	30.25	402	30.54	30.30	-392	4,537	-8.64%	大賣/鉅額交易
2020/06/16	0	0.00	24	30.83	30.70	-24	4,530	-0.53%
2020/06/15	35	30.93	11	31.09	30.70	24	4,577	0.52%
2020/06/12	36	29.51	4	30.31	30.45	32	4,497	0.71%
2020/06/11	23	29.80	6	30.93	29.60	17	4,459	0.38%
2020/06/10	0	0.00	4	30.85	30.80	-4	4,402	-0.09%
2020/06/09	17	30.89	3	31.07	30.80	14	4,470	0.31%
2020/06/08	35	31.02	25	30.88	30.65	10	4,503	0.22%
2020/06/05	22	30.50	3	30.60	30.65	19	4,431	0.43%
2020/06/04	24	30.41	18	30.26	30.55	6	4,420	0.14%
2020/06/03	13	29.54	2	29.35	29.65	11	4,252	0.26%
2020/06/02	15	28.78	0	0.00	28.75	15	4,183	0.36%
2020/06/01	1	28.70	6	28.48	28.70	-5	4,240	-0.12%
2020/05/29	5	28.20	8	28.25	28.15	-3	4,247	-0.07%
2020/05/28	0	0.00	2	28.53	28.30	-2	4,255	-0.05%
2020/05/27	9	28.87	2	28.95	28.80	7	4,249	0.16%
2020/05/26	7	29.05	0	0.00	28.95	7	4,241	0.17%
2020/05/25	16	29.09	8	28.96	29.35	8	4,181	0.19%
2020/05/22	38	28.07	0	0.00	28.05	38	4,050	0.94%
2020/05/21	272	28.10	2	28.00	28.10	270	4,023	6.71%	大買/鉅額交易
2020/05/20	10	28.07	1	28.10	27.85	9	4,022	0.22%
2020/05/19	125	27.89	3	28.00	28.10	122	4,008	3.04%	大買/鉅額交易
2020/05/18	0	0.00	7	27.44	27.40	-7	3,966	-0.18%
2020/05/15	21	27.41	3	27.20	27.15	18	3,946	0.46%
2020/05/14	5	27.83	1	27.95	27.15	4	3,911	0.10%
2020/05/13	21	27.95	6	27.90	28.10	15	3,902	0.38%
2020/05/12	3	27.78	466	27.82	27.75	-463	3,890	-11.90%	大賣/鉅額交易
2020/05/11	5	28.15	170	28.27	28.15	-165	3,897	-4.23%	大賣/鉅額交易
2020/05/08	3	28.53	3	28.03	28.05	0	3,872	0.00%
2020/05/07	1	27.80	100	27.80	28.10	-99	3,859	-2.57%
2020/05/06	6	27.88	1	27.75	27.80	5	3,840	0.13%
2020/05/05	25	28.09	6	28.01	27.85	19	3,815	0.50%
2020/05/04	677	26.83	9	27.20	27.35	668	3,726	17.93%	大買/鉅額交易
2020/04/30	1	26.20	28	26.36	26.35	-27	3,590	-0.75%
2020/04/29	2	25.98	35	25.85	25.75	-33	3,554	-0.93%
2020/04/28	0	0.00	209	25.64	25.85	-209	3,526	-5.93%	大賣/鉅額交易
2020/04/27	5	25.79	0	0.00	25.75	5	3,534	0.14%
2020/04/24	15	25.49	0	0.00	25.50	15	3,513	0.43%
2020/04/23	1	25.55	113	25.45	25.55	-112	3,487	-3.21%	大賣/鉅額交易
2020/04/22	3	24.63	145	24.84	25.10	-142	3,449	-4.12%	大賣/鉅額交易
2020/04/21	7	25.23	3	25.05	24.85	4	3,421	0.12%
2020/04/20	4	25.33	0	0.00	25.90	4	3,365	0.12%
2020/04/17	43	26.07	25	26.00	25.25	18	3,304	0.54%
2020/04/16	3	24.57	0	0.00	24.70	3	3,136	0.10%
2020/04/15	0	0.00	1	24.65	24.55	-1	3,114	-0.03%
2020/04/14	0	0.00	6	24.15	24.40	-6	3,060	-0.20%
2020/04/13	1	23.90	0	0.00	23.85	1	3,036	0.03%
2020/04/10	9	24.32	10	24.37	24.20	-1	3,026	-0.03%
2020/04/09	100	23.90	1	23.85	23.95	99	2,994	3.31%
2020/04/08	4	22.94	2	22.80	23.40	2	2,976	0.07%
2020/04/07	236	21.91	0	0.00	22.40	236	2,906	8.12%	大買/鉅額交易
2020/04/06	115	21.44	6	21.45	21.40	109	2,817	3.87%	大買/鉅額交易
2020/04/01	121	21.28	0	0.00	20.85	121	2,783	4.35%	大買/鉅額交易
2020/03/31	15	20.64	0	0.00	20.85	15	2,757	0.54%
2020/03/30	43	20.49	0	0.00	20.50	43	2,727	1.58%
2020/03/27	1	21.05	21	21.22	20.80	-20	2,718	-0.74%
2020/03/26	0	0.00	2	21.10	20.80	-2	2,676	-0.07%
2020/03/25	35	21.23	13	21.24	20.90	22	2,754	0.80%
2020/03/24	1	20.10	0	0.00	20.25	1	2,706	0.04%
2020/03/20	1	20.45	0	0.00	20.50	1	2,836	0.04%
2020/03/19	11	19.53	0	0.00	18.90	11	2,825	0.39%
2020/03/17	0	0.00	3	21.55	21.50	-3	2,823	-0.11%
2020/03/13	9	23.36	10	23.73	23.80	-1	2,671	-0.04%
2020/03/12	2	25.30	30	26.46	25.10	-28	2,557	-1.09%
2020/03/11	30	27.58	0	0.00	26.75	30	2,497	1.20%
2020/03/10	2	26.30	4	26.50	27.25	-2	2,464	-0.08%
2020/03/09	1	26.50	2	26.55	26.45	-1	2,406	-0.04%
2020/03/05	4	27.43	5	27.61	27.30	-1	2,300	-0.04%
2020/03/04	3	26.90	24	26.80	27.00	-21	2,215	-0.95%
2020/03/03	10	26.60	0	0.00	26.55	10	2,187	0.46%
2020/02/27	5	26.66	0	0.00	26.40	5	2,173	0.23%
2020/02/26	9	27.47	5	27.50	27.40	4	2,128	0.19%
2020/02/25	0	0.00	24	27.11	27.55	-24	2,103	-1.14%
2020/02/21	3	27.27	3	27.35	27.70	0	2,087	0.00%
2020/02/20	1	27.20	0	0.00	27.20	1	2,062	0.05%
2020/02/19	2	27.40	0	0.00	27.35	2	2,047	0.10%
2020/02/17	0	0.00	45	27.52	27.40	-45	2,034	-2.21%
2020/02/14	52	27.58	0	0.00	27.55	52	2,024	2.57%
2020/02/13	30	27.72	1	27.60	27.20	29	1,988	1.46%
2020/02/12	0	0.00	20	27.20	27.40	-20	1,964	-1.02%
2020/02/07	4	26.78	20	26.90	26.85	-16	1,905	-0.84%
2020/02/06	0	0.00	1	27.10	27.40	-1	1,885	-0.05%
2020/02/05	0	0.00	6	26.55	26.75	-6	1,875	-0.32%
2020/02/04	20	26.65	1	26.60	26.55	19	1,850	1.03%
2020/02/03	2	25.65	3	26.20	26.10	-1	1,851	-0.05%
2020/01/30	3	27.50	2	27.55	27.20	1	1,937	0.05%
2020/01/20	0	0.00	1	29.50	29.70	-1	1,912	-0.05%
2020/01/15	1	29.65	0	0.00	29.60	1	1,931	0.05%
2020/01/14	0	0.00	40	29.70	29.70	-40	1,932	-2.07%
2020/01/13	0	0.00	1	29.35	29.40	-1	1,931	-0.05%
2020/01/10	1	29.25	1	29.20	29.20	0	1,933	0.00%
2020/01/09	40	29.63	0	0.00	29.20	40	1,932	2.07%
2020/01/08	3	28.80	3	29.00	29.00	0	1,921	0.00%
2020/01/07	0	0.00	1	29.10	29.10	-1	1,917	-0.05%
2020/01/06	4	29.54	0	0.00	29.55	4	1,896	0.21%
2020/01/03	1	30.35	0	0.00	30.40	1	1,868	0.05%
2020/01/02	2	31.48	14	31.47	31.45	-12	1,822	-0.66%
2019/12/30	0	0.00	2	30.80	30.65	-2	1,724	-0.12%
2019/12/27	0	0.00	1	30.90	30.80	-1	1,720	-0.06%
2019/12/26	5	30.57	0	0.00	30.75	5	1,712	0.29%
2019/12/25	0	0.00	1	30.55	30.55	-1	1,689	-0.06%
2019/12/24	3	30.45	0	0.00	30.40	3	1,683	0.18%
2019/12/23	2	30.85	0	0.00	30.75	2	1,663	0.12%
2019/12/20	14	30.86	2	30.90	30.70	12	1,624	0.74%
2019/12/19	2	30.40	7	30.37	30.05	-5	1,510	-0.33%
2019/12/18	2	30.23	4	30.40	30.10	-2	1,458	-0.14%
2019/12/17	5	29.50	3	30.12	30.20	2	1,402	0.14%
2019/12/16	3	29.03	2	29.15	29.05	1	1,370	0.07%
2019/12/13	10	29.05	22	28.99	28.65	-12	1,375	-0.87%
2019/12/12	0	0.00	4	28.70	28.55	-4	1,270	-0.31%
2019/12/10	0	0.00	1	28.25	28.30	-1	1,238	-0.08%
2019/12/06	0	0.00	10	28.45	28.45	-10	1,248	-0.80%
2019/12/05	0	0.00	108	27.96	28.15	-108	1,244	-8.68%	大賣/鉅額交易
2019/12/03	1	27.70	0	0.00	27.70	1	1,268	0.08%
2019/11/28	1	27.95	20	28.13	27.95	-19	1,334	-1.42%
2019/11/19	10	28.20	0	0.00	28.30	10	1,351	0.74%
2019/11/18	0	0.00	5	27.95	28.00	-5	1,339	-0.37%
2019/11/13	105	27.82	0	0.00	27.65	105	1,433	7.33%	大買/鉅額交易
2019/11/12	0	0.00	1	27.35	27.55	-1	1,444	-0.07%
2019/10/29	12	29.03	7	28.93	28.65	5	1,472	0.34%
2019/10/28	5	28.25	1	28.20	28.50	4	1,396	0.29%
2019/10/24	0	0.00	3	28.00	28.10	-3	1,404	-0.21%
2019/10/23	0	0.00	1	27.99	27.75	-1	1,428	-0.07%
2019/10/21	2	27.30	1	27.45	27.70	1	1,543	0.06%
2019/10/09	4	27.65	1	27.55	27.55	3	1,605	0.19%
2019/10/07	10	28.00	0	0.00	27.95	10	1,644	0.61%
2019/09/25	1	28.60	0	0.00	28.50	1	1,652	0.06%
2019/09/23	2	28.98	0	0.00	28.85	2	1,670	0.12%
2019/09/20	10	28.40	3	28.80	28.80	7	1,704	0.41%
2019/09/19	2	28.63	6	28.96	28.60	-4	1,695	-0.24%
2019/09/18	5	28.40	5	28.30	28.25	0	1,605	0.00%
2019/09/12	1	28.05	0	0.00	28.00	1	1,607	0.06%
2019/09/11	2	28.20	0	0.00	27.80	2	1,627	0.12%
2019/09/09	0	0.00	65	28.16	27.85	-65	1,629	-3.99%
2019/09/06	2	28.33	6	28.40	28.30	-4	1,625	-0.25%
2019/09/05	0	0.00	2	28.10	28.20	-2	1,623	-0.12%
2019/09/04	0	0.00	2	27.75	27.85	-2	1,615	-0.12%
2019/08/29	1	26.95	0	0.00	27.10	1	1,563	0.06%
2019/08/28	1	27.25	0	0.00	27.10	1	1,547	0.06%
2019/08/27	2	27.28	0	0.00	27.00	2	1,540	0.13%
2019/08/26	3	26.90	1	27.05	26.90	2	1,539	0.13%
2019/08/23	1	27.70	0	0.00	27.70	1	1,531	0.07%
2019/08/20	4	27.96	0	0.00	27.90	4	1,544	0.26%
2019/08/19	23	29.25	0	0.00	29.80	23	1,512	1.52%
2019/08/15	1	28.70	0	0.00	28.75	1	1,476	0.07%
2019/08/13	11	28.82	0	0.00	28.75	11	1,482	0.74%
2019/08/12	2	29.15	0	0.00	29.05	2	1,492	0.13%
2019/08/08	6	28.92	0	0.00	28.75	6	1,497	0.40%
2019/08/07	50	29.23	0	0.00	28.75	50	1,503	3.33%
2019/08/02	0	0.00	11	29.10	29.10	-11	1,510	-0.73%
2019/07/31	2	30.30	0	0.00	30.10	2	1,498	0.13%
2019/07/30	2	30.85	0	0.00	30.35	2	1,483	0.13%
2019/07/26	0	0.00	1	31.80	31.70	-1	1,483	-0.07%
2019/07/24	8	31.43	8	31.82	31.55	0	1,488	0.00%
2019/07/23	1	30.95	2	30.90	30.95	-1	1,441	-0.07%
2019/07/17	1	29.85	0	0.00	29.70	1	1,558	0.06%
2019/07/12	0	0.00	2	29.90	29.75	-2	1,821	-0.11%
2019/07/05	0	0.00	0.1	29.50	29.25	-0.1	2,282	0.00%
2019/07/03	1	29.10	10	29.15	29.10	-9	2,615	-0.34%
2019/07/01	2	29.20	1	29.25	29.40	1	2,727	0.04%
2019/06/28	1	28.30	0	0.00	28.95	1	2,715	0.04%
2019/06/26	0	0.00	2	27.75	28.20	-2	2,682	-0.07%
2019/06/10	10	26.90	0	0.00	26.90	10	2,798	0.36%
2019/06/04	1	27.00	1	26.95	26.90	0	2,860	0.00%
2019/05/29	0	0.00	1	26.30	26.50	-1	3,013	-0.03%
2019/05/28	2.9	26.13	0	0.00	25.80	2.9	3,064	0.09%
2019/05/27	2	26.20	0	0.00	26.30	2	3,115	0.06%
2019/05/23	1	26.35	0	0.00	26.35	1	3,157	0.03%
2019/05/21	1	27.00	1	27.10	27.45	0	3,189	0.00%
2019/05/20	0	0.00	5	27.15	26.95	-5	3,191	-0.16%
2019/05/15	0	0.00	1	28.25	28.20	-1	3,185	-0.03%
2019/05/13	2	28.48	0	0.00	28.30	2	3,256	0.06%
2019/05/08	0	0.00	100	30.25	30.20	-100	3,372	-2.97%
2019/05/07	0	0.00	3	30.70	30.75	-3	3,466	-0.09%
2019/05/06	4	30.68	2	30.55	30.50	2	3,521	0.06%
2019/05/03	2	32.05	2	31.55	31.70	0	3,502	0.00%
2019/04/29	2	31.83	7	31.76	31.60	-5	3,527	-0.14%
2019/04/26	0	0.00	1	31.60	31.65	-1	3,505	-0.03%
2019/04/25	6	32.60	9	32.52	32.45	-3	3,482	-0.09%
2019/04/24	4	32.84	1	33.00	32.00	3	3,463	0.09%
2019/04/23	1	32.50	5	32.78	32.50	-4	3,400	-0.12%
2019/04/22	10	32.87	9	32.69	32.75	1	3,333	0.03%
2019/04/19	8	32.04	4	32.00	31.60	4	3,262	0.12%
2019/04/18	36	33.10	1	32.50	30.90	35	3,215	1.09%
2019/04/17	43	32.27	2	32.25	32.00	41	3,118	1.31%
2019/04/16	32	32.07	7	32.46	32.35	25	3,065	0.82%
2019/04/15	3	32.17	7	31.97	32.00	-4	3,012	-0.13%
2019/04/12	1	31.00	5	30.95	30.85	-4	2,884	-0.14%
2019/04/11	6	30.70	0	0.00	30.20	6	2,805	0.21%
2019/04/10	5	31.16	2	31.10	31.40	3	2,672	0.11%
2019/04/09	0	0.00	52	29.86	31.40	-52	2,513	-2.07%
2019/04/08	31	29.51	7	29.83	29.70	24	2,339	1.03%
2019/04/01	3	28.72	4	28.74	28.65	-1	2,206	-0.05%
2019/03/29	23	28.67	1	28.60	28.50	22	2,191	1.00%
2019/03/28	3	28.55	4	28.64	28.40	-1	2,184	-0.05%
2019/03/27	2	28.90	10	29.25	28.95	-8	2,167	-0.37%
2019/03/25	0	0.00	20	29.23	29.55	-20	2,135	-0.94%
2019/03/22	13	29.78	0	0.00	29.95	13	2,122	0.61%
2019/03/20	1	28.85	0	0.00	28.95	1	2,060	0.05%
2019/03/19	11	29.26	0	0.00	29.20	11	2,069	0.53%
2019/03/15	3	28.85	0.1	28.80	28.70	2.9	2,063	0.14%
2019/03/14	5	29.25	0	0.00	29.05	5	2,066	0.24%
2019/03/13	12	29.30	1	29.30	29.25	11	2,122	0.52%
2019/03/12	0	0.00	1	29.15	29.60	-1	2,197	-0.05%
2019/03/11	0	0.00	1	29.10	29.05	-1	2,207	-0.05%
2019/03/08	1	28.80	0	0.00	29.00	1	2,241	0.04%
2019/03/07	1	29.25	0	0.00	29.15	1	2,263	0.04%
2019/03/06	1	29.90	0	0.00	29.75	1	2,291	0.04%
2019/03/05	5	30.10	0	0.00	30.10	5	2,285	0.22%
2019/03/04	1	30.05	0	0.00	30.30	1	2,234	0.04%
2019/02/27	0	0.00	9	29.73	30.00	-9	2,197	-0.41%
2019/02/26	0	0.00	1	30.55	30.10	-1	2,152	-0.05%
2019/02/25	0	0.00	2	30.15	30.00	-2	2,123	-0.09%
2019/02/22	2	30.03	4	29.90	30.00	-2	2,162	-0.09%
2019/02/21	4	30.28	0	0.00	30.30	4	2,172	0.18%
2019/02/18	0	0.00	1	29.45	29.55	-1	2,182	-0.05%
2019/02/13	1	28.90	0	0.00	29.00	1	2,299	0.04%
2019/02/12	1	29.60	33	30.00	30.05	-32	2,249	-1.42%
2019/02/11	0	0.00	10	29.93	30.05	-10	2,249	-0.44%
2019/01/30	1	29.70	0	0.00	29.75	1	2,234	0.04%
2019/01/29	1	29.30	0	0.00	29.50	1	2,198	0.05%
2019/01/28	0	0.00	23	29.32	29.65	-23	2,166	-1.06%
2019/01/25	0	0.00	5	28.65	28.90	-5	2,112	-0.24%
2019/01/24	5	28.25	1	28.20	28.10	4	2,094	0.19%
2019/01/23	2	28.30	0	0.00	28.10	2	2,127	0.09%
2019/01/22	5	28.25	2	28.50	28.30	3	2,150	0.14%
2019/01/21	0	0.00	8	27.50	27.80	-8	2,136	-0.37%
2019/01/17	0	0.00	1	27.35	27.10	-1	2,337	-0.04%
2019/01/09	7	26.32	0	0.00	26.60	7	2,492	0.28%
2019/01/04	2	25.45	0	0.00	25.35	2	2,674	0.07%
2019/01/03	0	0.00	1	26.30	26.10	-1	2,689	-0.04%
2019/01/02	1	25.90	0	0.00	26.05	1	2,675	0.04%
2018/12/27	0	0.00	4	26.20	26.00	-4	2,727	-0.15%
2018/12/26	3	26.10	0	0.00	25.90	3	2,747	0.11%
2018/12/22	4	26.03	0	0.00	26.50	4	2,773	0.14%
2018/12/20	1	26.35	0	0.00	26.30	1	2,773	0.04%
2018/12/17	10	27.70	0	0.00	27.40	10	2,799	0.36%
2018/12/13	0.1	27.65	0	0.00	27.55	0.1	2,863	0.00%
2018/12/12	2	27.55	3	27.50	27.50	-1	2,866	-0.03%
2018/12/11	0	0.00	4	27.13	27.20	-4	2,869	-0.14%
2018/12/10	4	26.81	3	26.90	27.10	1	2,925	0.03%
2018/12/07	6	27.33	0	0.00	27.50	6	2,923	0.21%
2018/12/06	3	27.52	0	0.00	27.40	3	2,906	0.10%
2018/12/05	7	28.81	20	29.09	28.95	-13	2,870	-0.45%
2018/12/04	2	30.80	0	0.00	30.50	2	2,815	0.07%
2018/12/03	0	0.00	2	30.65	30.65	-2	2,805	-0.07%
2018/11/30	5	30.65	6	30.18	29.50	-1	2,778	-0.04%
2018/11/29	5	30.05	0	0.00	30.05	5	2,762	0.18%
2018/11/27	0	0.00	1	28.40	28.70	-1	2,775	-0.04%
2018/11/22	0	0.00	20	29.35	29.20	-20	2,811	-0.71%
2018/11/21	0	0.00	1	29.75	30.30	-1	2,803	-0.04%
2018/11/20	1	29.55	2	29.65	29.30	-1	2,757	-0.04%
2018/11/16	1	30.25	1	29.70	29.70	0	2,738	0.00%
2018/11/15	0	0.00	2	30.10	29.90	-2	2,759	-0.07%
2018/11/14	10	30.00	0	0.00	29.80	10	2,760	0.36%
2018/11/13	0	0.00	5.1	29.27	29.40	-5.1	2,715	-0.19%
2018/11/12	5	28.95	2	28.80	28.95	3	2,678	0.11%
2018/11/09	10	28.21	30	28.07	28.20	-20	2,660	-0.75%
2018/11/08	1	28.20	6	28.30	28.05	-5	2,705	-0.18%
2018/11/07	1	27.35	3	27.15	27.60	-2	2,721	-0.07%
2018/11/06	5	26.81	0	0.00	26.50	5	2,798	0.18%
2018/11/05	0	0.00	47	27.74	27.85	-47	2,967	-1.58%
2018/11/02	19	28.24	7	28.17	27.80	12	3,017	0.40%
2018/11/01	2	27.28	10	27.55	27.70	-8	2,999	-0.27%
2018/10/31	0	0.00	1	27.00	26.85	-1	3,011	-0.03%
2018/10/30	2	25.85	5	26.05	26.05	-3	3,012	-0.10%
2018/10/29	2	24.80	1	24.80	25.15	1	3,036	0.03%
2018/10/26	21	25.03	11	25.03	25.30	10	3,061	0.33%
2018/10/25	21	25.75	0	0.00	25.20	21	3,021	0.70%
2018/10/24	2.1	27.71	0	0.00	28.00	2.1	2,927	0.07%
2018/10/22	2	28.65	0	0.00	28.75	2	2,944	0.07%
2018/10/19	6	26.95	10	27.05	27.40	-4	2,932	-0.14%
2018/10/18	25	27.84	11	27.96	27.85	14	2,889	0.48%
2018/10/17	0	0.00	10	29.08	28.55	-10	2,880	-0.35%
2018/10/16	10	29.05	10	29.18	28.70	0	2,894	0.00%
2018/10/12	1	28.35	0	0.00	28.85	1	2,954	0.03%
2018/10/11	11	30.05	0	0.00	30.00	11	2,835	0.39%
2018/10/09	1	33.45	20	33.40	33.30	-19	2,863	-0.66%
2018/10/08	2	33.68	19	33.99	33.35	-17	2,915	-0.58%
2018/10/05	54	34.70	1	34.45	34.40	53	2,951	1.80%
2018/10/04	23	35.70	3	36.25	35.55	20	2,931	0.68%
2018/10/03	30	36.73	1	37.00	36.60	29	2,930	0.99%
2018/10/02	1	37.05	40	37.06	36.95	-39	2,962	-1.32%
2018/10/01	24	36.30	0	0.00	37.55	24	2,996	0.80%
2018/09/28	23	37.15	3	36.55	36.50	20	3,015	0.66%
2018/09/27	17	37.55	16	37.10	37.10	1	3,030	0.03%
2018/09/26	0	0.00	20	37.80	37.45	-20	3,043	-0.66%
2018/09/25	5	37.38	40	37.68	37.45	-35	3,050	-1.15%
2018/09/21	5	37.84	0	0.00	37.55	5	3,052	0.16%
2018/09/20	12	37.58	39	37.91	37.85	-27	3,020	-0.89%
2018/09/19	1	37.60	47	37.91	37.55	-46	3,032	-1.52%
2018/09/18	1	36.65	3	36.82	36.80	-2	3,011	-0.07%
2018/09/17	5	36.35	0	0.00	36.40	5	3,026	0.17%
2018/09/14	27	36.49	7	37.94	36.90	20	3,019	0.66%
2018/09/13	4	36.78	1	36.15	36.15	3	2,997	0.10%
2018/09/12	1	36.45	2	36.20	36.60	-1	3,029	-0.03%
2018/09/11	1	36.35	0	0.00	36.45	1	3,072	0.03%
2018/09/10	28	37.18	12	37.43	36.30	16	3,073	0.52%
2018/09/07	43	37.78	12	37.76	37.20	31	3,065	1.01%
2018/09/06	0	0.00	22	38.87	38.85	-22	3,075	-0.72%
2018/09/05	5	38.75	17	39.15	38.90	-12	3,086	-0.39%
2018/09/04	6	38.65	6	39.20	38.80	0	3,099	0.00%
2018/09/03	4	38.45	31	38.41	38.20	-27	3,120	-0.87%
2018/08/31	0	0.00	30	37.97	38.15	-30	3,079	-0.97%
2018/08/30	1	37.65	0	0.00	37.45	1	3,103	0.03%
2018/08/23	1	35.15	0	0.00	35.30	1	3,249	0.03%
2018/08/22	39	36.01	0	0.00	35.70	39	3,270	1.19%
2018/08/21	50	37.95	0	0.00	38.15	50	3,266	1.53%
2018/08/17	50	37.87	0	0.00	37.50	50	3,314	1.51%
2018/08/16	0	0.00	1	38.50	38.70	-1	3,318	-0.03%
2018/08/15	7	39.26	0	0.00	38.45	7	3,311	0.21%
2018/08/14	1	40.35	8	40.00	39.75	-7	3,271	-0.21%
2018/08/13	0	0.00	20	39.95	39.90	-20	3,238	-0.62%
2018/08/10	10	40.10	7	40.11	39.70	3	3,135	0.10%
2018/08/09	0	0.00	20	38.83	38.80	-20	2,966	-0.67%
2018/08/07	0	0.00	10	38.09	38.50	-10	2,940	-0.34%
2018/08/06	2	38.10	0	0.00	38.15	2	2,950	0.07%
2018/08/03	48	37.20	0	0.00	37.45	48	2,944	1.63%
2018/08/02	0	0.00	3	37.55	36.80	-3	2,929	-0.10%
2018/08/01	0	0.00	11	38.18	38.25	-11	2,902	-0.38%
2018/07/31	5	37.70	0	0.00	38.15	5	2,886	0.17%
2018/07/30	2	37.30	0	0.00	37.60	2	2,894	0.07%
2018/07/27	10	37.65	2	37.70	37.15	8	2,927	0.27%
2018/07/26	10	36.60	0	0.00	37.20	10	2,906	0.34%
2018/07/25	0	0.00	1	37.10	36.85	-1	2,894	-0.03%
2018/07/24	0	0.00	10	36.30	36.60	-10	2,867	-0.35%
2018/07/20	0	0.00	36	37.10	36.55	-36	2,849	-1.26%
2018/07/19	3	36.50	5	36.07	36.30	-2	2,808	-0.07%
2018/07/18	10	36.25	4	36.38	35.85	6	2,823	0.21%
2018/07/17	2	36.20	0	0.00	36.20	2	2,835	0.07%
2018/07/16	0	0.00	25	35.41	35.65	-25	2,794	-0.89%
2018/07/13	10	33.60	1	33.90	34.20	9	2,761	0.33%
2018/07/12	0	0.00	47	32.81	33.30	-47	2,780	-1.69%
2018/07/11	3	32.70	0	0.00	32.70	3	2,846	0.11%
2018/07/09	40	32.66	0	0.00	32.55	40	2,965	1.35%
2018/07/04	1	34.05	0	0.00	34.00	1	3,008	0.03%
2018/07/03	20	33.65	0	0.00	33.15	20	3,075	0.65%
2018/07/02	0	0.00	1	33.85	33.60	-1	3,092	-0.03%
2018/06/29	21	33.95	0	0.00	33.75	21	3,098	0.68%
2018/06/25	1	34.20	0	0.00	34.25	1	3,128	0.03%
2018/06/22	2	34.33	0	0.00	34.20	2	3,145	0.06%
2018/06/20	20	35.40	0	0.00	34.85	20	3,130	0.64%
2018/06/14	0	0.00	20	36.25	36.65	-20	3,205	-0.62%
2018/06/13	3	36.50	0	0.00	36.50	3	3,201	0.09%
2018/06/12	20	36.58	30	37.03	36.80	-10	3,267	-0.31%
2018/06/11	1	37.00	14	36.91	36.85	-13	3,349	-0.39%
2018/06/08	0	0.00	3	36.00	35.80	-3	3,497	-0.09%
2018/06/05	0	0.00	20	35.73	35.75	-20	4,042	-0.49%
2018/06/04	0	0.00	1	36.00	36.10	-1	4,036	-0.02%
2018/05/29	10	35.35	0	0.00	35.40	10	3,983	0.25%
2018/05/28	30	35.80	0	0.00	35.95	30	3,970	0.76%
2018/05/25	0.2	35.00	2	35.00	35.15	-1.8	3,970	-0.05%
2018/05/24	2	34.58	0	0.00	34.40	2	3,970	0.05%
2018/05/18	0	0.00	1	34.80	35.30	-1	4,224	-0.02%
2018/05/17	0	0.00	2	35.30	35.00	-2	4,445	-0.04%
2018/05/16	1	35.20	0	0.00	35.00	1	4,513	0.02%
2018/05/15	2	35.00	1	34.85	35.00	1	4,536	0.02%
2018/05/14	0	0.00	5	35.52	35.50	-5	4,615	-0.11%
2018/05/11	20	34.38	0	0.00	34.70	20	4,612	0.43%
2018/05/04	1	33.50	0	0.00	33.55	1	4,839	0.02%
2018/05/03	5	32.80	9	32.52	32.55	-4	4,823	-0.08%
2018/04/27	0	0.00	3	33.20	33.40	-3	5,073	-0.06%
2018/04/26	0.1	32.80	0	0.00	33.00	0.1	5,269	0.00%
2018/04/25	1	32.50	4	32.09	32.70	-3	6,179	-0.05%
2018/04/24	1	32.55	0	0.00	32.85	1	6,222	0.02%
2018/04/23	5	34.44	13	34.38	34.00	-8	6,272	-0.13%
2018/04/20	4	36.00	0	0.00	35.65	4	6,335	0.06%
2018/04/19	1	36.10	1	36.10	36.50	0	6,414	0.00%
2018/04/18	9	36.50	1	36.60	36.20	8	6,525	0.12%
2018/04/17	12	35.52	0	0.00	36.00	12	6,588	0.18%
2018/04/16	1	35.00	2	35.20	35.00	-1	6,590	-0.02%
2018/04/12	5	36.96	0	0.00	36.95	5	6,811	0.07%
2018/04/11	2	37.65	0	0.00	37.50	2	6,797	0.03%
2018/04/10	8	37.79	0	0.00	37.70	8	6,837	0.12%
2018/04/09	6	38.99	5	38.97	38.90	1	6,836	0.01%
2018/04/03	4	38.05	6	37.89	38.05	-2	6,799	-0.03%
2018/04/02	6	38.00	7	38.09	38.00	-1	6,852	-0.01%
2018/03/31	0	0.00	7	38.06	37.90	-7	6,893	-0.10%
2018/03/30	0	0.00	10	38.59	38.15	-10	7,000	-0.14%
2018/03/29	0	0.00	50	37.80	37.70	-50	7,189	-0.70%
2018/03/27	10	38.25	0	0.00	37.85	10	7,408	0.13%
2018/03/26	3	37.80	0	0.00	37.70	3	7,413	0.04%
2018/03/22	0.2	37.85	0	0.00	37.85	0.2	7,406	0.00%
2018/03/21	10	37.63	1	37.80	37.60	9	7,386	0.12%
2018/03/20	5	37.75	0	0.00	37.90	5	7,407	0.07%
2018/03/19	11	37.87	11	38.10	37.80	0	7,400	0.00%
2018/03/16	43	38.01	4	38.10	37.90	39	7,473	0.52%
2018/03/15	3	39.02	2	39.55	39.10	1	7,429	0.01%
2018/03/14	54	39.71	111	39.41	39.80	-57	7,379	-0.77%	大賣/
2018/03/13	9	38.77	20	38.59	38.80	-11	7,255	-0.15%
2018/03/12	0	0.00	3	37.95	37.95	-3	7,125	-0.04%
2018/03/09	13	37.22	15	37.23	37.15	-2	6,989	-0.03%
2018/03/08	3	35.80	5	35.87	35.95	-2	6,904	-0.03%
2018/03/07	0	0.00	1	35.95	35.60	-1	7,052	-0.01%
2018/02/27	10	35.68	1	36.00	35.55	9	7,673	0.12%
2018/02/26	6	36.08	2	36.28	36.05	4	7,720	0.05%
2018/02/23	1	35.70	2	35.90	35.90	-1	7,768	-0.01%
2018/02/22	2	35.25	3	34.98	34.85	-1	7,950	-0.01%
2018/02/21	1	34.85	30	34.43	34.95	-29	8,019	-0.36%
2018/02/12	1	32.20	14	31.98	32.10	-13	8,202	-0.16%
2018/02/09	24	30.93	3	31.05	31.05	21	8,523	0.25%
2018/02/08	10	33.15	11	33.25	33.40	-1	8,495	-0.01%
2018/02/07	5	35.75	1	35.00	35.00	4	8,611	0.05%
2018/02/06	3	33.98	11	36.22	34.30	-8	8,842	-0.09%
2018/02/05	19	37.42	15.2	36.18	37.50	3.8	8,928	0.04%
2018/02/02	4	37.21	0	0.00	37.25	4	9,186	0.04%
2018/02/01	18	37.76	0	0.00	37.70	18	9,589	0.19%
2018/01/31	1	38.35	0	0.00	38.35	1	9,867	0.01%
2018/01/30	20	38.02	0	0.00	37.90	20	9,838	0.20%
2018/01/29	6	39.28	5	38.95	38.95	1	9,850	0.01%
2018/01/26	2	38.35	2	38.60	38.90	0	9,919	0.00%
2018/01/25	21	38.77	1	39.05	38.45	20	10,086	0.20%
2018/01/24	2	39.33	10	38.88	39.45	-8	10,143	-0.08%
2018/01/23	13	38.70	3	38.83	38.60	10	10,065	0.10%
2018/01/22	32	39.32	16	39.06	39.45	16	9,953	0.16%
2018/01/19	113	41.06	74	42.04	40.05	39	9,770	0.40%	大買/
2018/01/18	2	39.88	10	40.70	39.65	-8	8,844	-0.09%
2018/01/17	11	39.99	6	40.12	39.85	5	8,799	0.06%
2018/01/16	1	40.85	4	41.05	41.00	-3	8,745	-0.03%
2018/01/15	20	40.72	19	41.17	40.40	1	8,718	0.01%
2018/01/12	20	40.70	11	40.94	40.50	9	8,620	0.10%
2018/01/11	6	40.51	26	40.79	41.25	-20	8,492	-0.24%
2018/01/10	14	39.80	6	39.64	39.70	8	8,375	0.10%
2018/01/09	13	40.82	22	40.85	39.80	-9	8,309	-0.11%
2018/01/08	5	38.90	8	39.08	39.00	-3	8,051	-0.04%
2018/01/05	4	38.23	4	38.30	38.15	0	7,944	0.00%
2018/01/04	3	38.47	3	38.77	38.10	0	7,971	0.00%
2018/01/03	2	38.50	0	0.00	37.95	2	7,908	0.03%