欣銓 (3264)-群益金鼎-館前券商分點個股進出

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
72.6
漲跌
▼1.3
漲幅
-1.76%
成交量
3,717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－群益金鼎-館前券商分點個股進出

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

群益金鼎-館前券商分點個股進出
群益金鼎-館前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
2024/05/28	1	73.60	2	74.20	73.90	-1	7,423	-0.01%
2024/05/21	1.2	71.58	0	0.00	71.00	1.2	7,445	0.02%
2024/05/20	4	71.73	0	0.00	71.50	4	7,378	0.05%
2024/05/13	1	72.70	3	72.90	73.00	-2	7,428	-0.03%
2024/05/09	3	72.50	0	0.00	71.70	3	7,538	0.04%
2024/05/07	6	71.98	0	0.00	72.50	6	7,515	0.08%
2024/05/06	1.2	71.97	0	0.00	72.00	1.2	7,494	0.02%
2024/05/03	5.2	73.40	5	72.80	72.60	0.2	7,545	0.00%
2024/05/02	0	0.00	3	73.33	73.40	-3	7,588	-0.04%
2024/04/30	0	0.00	5	73.82	73.30	-5	7,628	-0.07%
2024/04/29	15	72.85	18	73.89	72.30	-3	7,587	-0.04%
2024/04/26	5	77.80	2	77.70	77.50	3	7,457	0.04%
2024/04/24	14	78.54	13	78.47	79.30	1	7,617	0.01%
2024/04/23	4	77.00	4.1	78.00	77.70	-0.1	7,676	0.00%
2024/04/19	0	0.00	1	78.50	79.80	-1	7,664	-0.01%
2024/04/18	0	0.00	2	79.80	80.00	-2	7,630	-0.03%
2024/04/16	0	0.00	97	78.25	78.30	-97	7,749	-1.25%
2024/04/12	1	80.10	0	0.00	79.30	1	7,741	0.01%
2024/04/11	2	79.15	5	79.58	80.00	-3	7,753	-0.04%
2024/04/10	6	81.00	14	80.69	79.50	-8	7,790	-0.10%
2024/04/09	6	81.70	0	0.00	80.80	6	7,710	0.08%
2024/04/08	0	0.00	1	81.10	81.50	-1	7,808	-0.01%
2024/04/03	9	81.78	2	82.00	81.30	7	7,877	0.09%
2024/04/02	6	82.85	1	82.70	82.40	5	7,892	0.06%
2024/04/01	6	82.63	0	0.00	82.60	6	7,925	0.08%
2024/03/29	10	81.24	15	82.93	83.60	-5	7,995	-0.06%
2024/03/28	0	0.00	13	84.90	82.30	-13	7,756	-0.17%
2024/03/27	8	80.16	32	82.27	84.00	-24	7,619	-0.31%
2024/03/26	8	80.00	0	0.00	79.80	8	7,533	0.11%
2024/03/25	2	81.50	3	81.77	81.50	-1	7,534	-0.01%
2024/03/22	11	83.28	5	81.90	81.90	6	7,656	0.08%
2024/03/21	16	85.44	5	85.98	85.80	11	7,676	0.14%
2024/03/20	113	86.37	33	87.31	85.00	80	7,656	1.04%	大買/
2024/03/19	23	84.29	24	84.86	85.60	-1	7,407	-0.01%
2024/03/18	35	79.43	34	79.76	80.90	1	7,155	0.01%
2024/03/15	3	77.23	8	77.65	76.80	-5	7,097	-0.07%
2024/03/14	4	77.08	0	0.00	76.10	4	7,092	0.06%
2024/03/13	0	0.00	6	78.60	77.80	-6	7,099	-0.08%
2024/03/12	0	0.00	2	78.10	77.60	-2	7,120	-0.03%
2024/03/11	12	78.06	11	78.70	77.00	1	7,290	0.01%
2024/03/08	19.7	79.80	139	79.61	79.10	-119.3	7,393	-1.61%	大賣/鉅額交易
2024/03/07	2.3	77.90	6	77.63	78.60	-3.7	7,435	-0.05%
2024/03/06	1	76.70	1	77.00	77.00	0	7,346	0.00%
2024/03/05	5	76.52	21	77.10	76.60	-16	7,364	-0.22%
2024/03/04	3	76.10	3	76.17	76.10	0	7,230	0.00%
2024/03/01	0	0.00	1	72.50	72.70	-1	7,016	-0.01%
2024/02/29	0	0.00	0.2	71.30	71.00	-0.2	6,895	0.00%
2024/02/27	0	72.00	0	0.00	71.50	0	6,881	0.00%
2024/02/26	3	73.60	3	72.50	72.50	0	6,876	0.00%
2024/02/22	1	74.30	1	74.10	74.80	0	6,855	0.00%
2024/02/21	1	73.50	0	0.00	73.40	1	6,806	0.01%
2024/02/20	2	73.40	0	0.00	73.30	2	6,821	0.03%
2024/02/16	3	74.90	0	0.00	73.90	3	6,785	0.04%
2024/02/15	15	74.20	0	0.00	74.00	15	6,735	0.22%
2024/02/05	0	0.00	1	71.20	71.80	-1	6,765	-0.01%
2024/02/02	4	72.33	1	71.80	71.80	3	6,752	0.04%
2024/02/01	4	72.68	0	0.00	73.00	4	6,716	0.06%
2024/01/26	0	0.00	2	74.20	73.70	-2	6,939	-0.03%
2024/01/25	2	75.00	5	74.86	75.60	-3	6,949	-0.04%
2024/01/24	0	0.00	3	75.70	75.50	-3	6,955	-0.04%
2024/01/23	3	75.00	2	75.10	75.20	1	7,008	0.01%
2024/01/22	0	0.00	1	74.80	75.70	-1	6,986	-0.01%
2024/01/19	8	75.04	8	75.55	75.30	0	7,183	0.00%
2024/01/18	8	73.10	13	73.75	74.30	-5	7,100	-0.07%
2024/01/17	0	0.00	11	73.88	72.90	-11	7,019	-0.16%
2024/01/16	2	71.80	2	72.90	73.20	0	6,960	0.00%
2024/01/15	4	71.58	3	72.00	72.10	1	6,909	0.01%
2024/01/12	2	70.20	5.2	71.12	71.50	-3.2	6,964	-0.05%
2024/01/11	7	70.96	4	70.60	70.60	3	6,927	0.04%
2024/01/10	3	70.90	5	71.52	71.80	-2	6,867	-0.03%
2024/01/09	5	70.88	6	71.38	71.00	-1	6,789	-0.01%
2024/01/08	6.1	72.04	3	71.20	71.20	3.1	6,765	0.05%
2024/01/05	4.1	72.38	3	72.00	72.10	1.1	6,772	0.02%
2024/01/04	16	71.66	7	72.41	72.80	9	6,733	0.13%
2024/01/03	2	72.40	0	0.00	72.40	2	6,664	0.03%
2024/01/02	15.2	73.49	0	0.00	73.30	15.2	6,628	0.23%
2023/12/29	6	73.45	6	74.05	74.00	0	6,534	0.00%
2023/12/28	4	74.25	3	73.90	73.90	1	6,491	0.02%
2023/12/27	3.1	74.21	3	74.90	74.60	0.1	6,507	0.00%
2023/12/26	19	72.99	7	73.71	73.90	12	6,523	0.18%
2023/12/25	4	73.50	2.2	73.12	72.90	1.8	6,440	0.03%
2023/12/22	3	74.70	3	75.40	75.20	0	6,332	0.00%
2023/12/21	3	74.70	4	74.93	74.70	-1	6,267	-0.02%
2023/12/20	13.1	76.84	13	76.06	76.10	0.1	6,188	0.00%
2023/12/19	8	77.15	9	77.14	76.80	-1	6,160	-0.02%
2023/12/18	3	79.63	9	79.99	78.50	-6	6,053	-0.10%
2023/12/15	14	82.59	15	82.51	81.00	-1	6,103	-0.02%
2023/12/14	4	81.68	0	0.00	82.00	4	6,079	0.07%
2023/12/13	1	81.60	3	81.03	80.40	-2	6,085	-0.03%
2023/12/12	6	80.33	0	0.00	80.60	6	6,078	0.10%
2023/12/11	109	77.91	0	0.00	78.60	109	6,141	1.77%	大買/鉅額交易
2023/12/08	6.1	78.50	8	78.53	77.90	-1.9	6,309	-0.03%
2023/12/07	8	78.04	7	77.77	77.50	1	6,546	0.02%
2023/12/06	7	79.93	8	80.14	79.80	-1	6,603	-0.02%
2023/12/05	8.1	76.43	4	76.65	76.40	4.1	6,492	0.06%
2023/12/04	17.1	78.29	12	78.08	77.50	5.1	6,460	0.08%
2023/12/01	2	72.70	5.1	73.36	74.40	-3.1	6,201	-0.05%
2023/11/30	8	71.25	0	0.00	70.40	8	6,133	0.13%
2023/11/29	0	0.00	1	70.20	70.40	-1	6,106	-0.02%
2023/11/27	0	0.00	0.4	68.70	68.70	-0.4	6,174	-0.01%
2023/11/22	0	0.00	3	69.93	70.20	-3	6,305	-0.05%
2023/11/21	4	69.25	1	69.70	68.90	3	6,298	0.05%
2023/11/20	0.2	68.80	0	0.00	68.90	0.2	6,390	0.00%
2023/11/17	0	0.00	12	69.36	69.30	-12	6,529	-0.18%
2023/11/16	0	0.00	125	69.08	68.70	-125	6,524	-1.92%	大賣/鉅額交易
2023/11/15	4	68.85	3	69.20	68.30	1	6,509	0.02%
2023/11/14	16	68.85	17	68.75	68.70	-1	6,501	-0.02%
2023/11/13	1	68.50	1	68.90	69.10	0	6,486	0.00%
2023/11/10	1	67.60	0	0.00	67.80	1	6,399	0.02%
2023/11/08	10	68.40	0	0.00	67.60	10	6,440	0.16%
2023/11/07	0.4	67.80	0	67.90	67.80	0.4	6,406	0.01%
2023/11/03	2	66.60	22	66.10	66.90	-20	6,306	-0.32%
2023/11/01	1	65.00	1	64.70	64.80	0	6,320	0.00%
2023/10/30	4	64.80	5	64.72	64.60	-1	6,366	-0.02%
2023/10/27	12	65.08	2	65.50	64.00	10	6,470	0.15%
2023/10/26	0	0.00	2	64.20	64.30	-2	6,517	-0.03%
2023/10/25	0	0.00	2	64.90	64.90	-2	6,834	-0.03%
2023/10/24	0	0.00	11	65.55	64.60	-11	6,896	-0.16%
2023/10/23	3	64.30	0	0.00	64.20	3	6,867	0.04%
2023/10/20	4	64.73	6	64.80	65.00	-2	6,837	-0.03%
2023/10/19	0	0.00	0.1	62.60	63.30	-0.1	6,849	0.00%
2023/10/17	1	63.00	0	0.00	62.40	1	7,098	0.01%
2023/10/16	2.1	61.96	3	62.23	62.30	-0.9	7,341	-0.01%
2023/10/13	3	63.17	1	62.80	63.10	2	7,398	0.03%
2023/10/12	0.1	62.10	0	0.00	62.40	0.1	7,422	0.00%
2023/10/11	0	0.00	3	62.30	61.80	-3	7,518	-0.04%
2023/10/05	2.1	62.84	0	0.00	62.80	2.1	7,650	0.03%
2023/10/04	0	0.00	1.2	61.02	62.00	-1.2	7,686	-0.01%
2023/10/03	2.2	62.17	0	0.00	62.10	2.2	7,692	0.03%
2023/10/02	10	63.40	0	0.00	63.30	10	7,673	0.13%
2023/09/28	0	0.00	1	61.80	62.50	-1	7,649	-0.01%
2023/09/27	1.1	61.70	1.1	61.33	61.80	0	7,733	0.00%
2023/09/26	0	0.00	2	62.50	62.20	-2	7,868	-0.03%
2023/09/25	3	63.23	0	0.00	63.20	3	7,928	0.04%
2023/09/21	20	63.75	3	63.40	63.30	17	7,989	0.21%
2023/09/20	118	65.61	3	65.68	65.00	115	8,003	1.44%	大買/鉅額交易
2023/09/19	23	67.20	21	67.69	67.80	2	7,885	0.03%
2023/09/18	37	68.12	20	68.32	67.30	17	7,881	0.22%
2023/09/15	2	68.90	1	68.40	68.40	1	7,932	0.01%
2023/09/14	17	68.61	131.2	68.42	68.30	-114.2	8,033	-1.42%	大賣/鉅額交易
2023/09/13	28.2	68.70	26.1	68.85	69.30	2.1	8,128	0.03%
2023/09/12	30	69.11	29.3	69.16	68.20	0.7	8,139	0.01%
2023/09/11	1	65.90	4	66.60	65.60	-3	8,096	-0.04%
2023/09/08	3	66.03	0	65.83	65.80	3	8,040	0.04%
2023/09/07	0	0.00	9	65.94	65.00	-9	8,038	-0.11%
2023/09/06	0	0.00	8.2	65.00	65.00	-8.2	7,993	-0.10%
2023/09/05	2	63.50	12	64.08	64.40	-10	7,953	-0.13%
2023/09/04	1	62.50	2	62.90	63.30	-1	7,886	-0.01%
2023/09/01	1	62.40	3	62.57	62.70	-2	7,876	-0.03%
2023/08/31	1.1	61.92	1	62.40	62.50	0.1	7,809	0.00%
2023/08/30	3.2	62.14	1	62.30	62.00	2.2	7,806	0.03%
2023/08/29	1	61.60	0	0.00	61.50	1	7,807	0.01%
2023/08/28	119	61.40	0	0.00	61.10	119	7,794	1.53%	大買/鉅額交易
2023/08/25	0	0.00	1	61.20	61.50	-1	7,717	-0.01%
2023/08/24	2	62.00	3	61.70	61.40	-1	7,713	-0.01%
2023/08/23	4	60.38	115	60.80	60.90	-111	7,717	-1.44%	大賣/鉅額交易
2023/08/22	0	0.00	2	58.45	58.80	-2	7,816	-0.03%
2023/08/17	0.1	58.00	0	0.00	59.00	0.1	7,784	0.00%
2023/08/15	0	0.00	0	57.80	58.40	0	7,789	0.00%
2023/08/14	0	0.00	0.2	57.68	57.30	-0.2	7,782	0.00%
2023/08/10	0.1	59.98	1	59.20	59.50	-0.9	7,662	-0.01%
2023/08/09	5	60.40	0	0.00	60.70	5	7,615	0.07%
2023/08/08	0	0.00	1	60.50	60.80	-1	7,593	-0.01%
2023/08/07	0	0.00	2	61.30	61.70	-2	7,542	-0.03%
2023/08/02	3	60.33	0	0.00	60.40	3	7,414	0.04%
2023/08/01	117	60.22	2	60.65	60.70	115	7,291	1.58%	大買/鉅額交易
2023/07/31	23.2	63.31	30	63.69	61.70	-6.8	7,170	-0.09%
2023/07/28	4	63.30	125	64.19	64.10	-121	6,834	-1.77%	大賣/鉅額交易
2023/07/27	115	60.60	1	60.60	61.50	114	6,461	1.76%	大買/鉅額交易
2023/07/25	2	62.00	2	61.95	62.40	0	6,388	0.00%
2023/07/24	2	62.50	2	61.80	61.80	0	6,360	0.00%
2023/07/21	4	62.83	0	0.00	63.30	4	6,277	0.06%
2023/07/20	7	63.73	7	63.30	63.90	0	6,173	0.00%
2023/07/19	25	64.16	122	63.62	63.50	-97	6,018	-1.61%	大賣/
2023/07/18	0	0.00	1	62.50	63.00	-1	5,804	-0.02%
2023/07/17	1	62.20	0	61.70	62.30	1	5,787	0.02%
2023/07/13	0	0.00	3	62.40	62.00	-3	5,679	-0.05%
2023/07/12	0	0.00	3	61.00	60.70	-3	5,566	-0.05%
2023/07/07	5	60.16	0	0.00	60.40	5	5,564	0.09%
2023/07/06	1	62.40	0	0.00	61.00	1	5,565	0.02%
2023/07/05	1	63.40	4	62.78	62.40	-3	5,534	-0.05%
2023/07/04	4	62.80	1	63.20	62.90	3	5,450	0.06%
2023/07/03	2	61.75	0	0.00	61.40	2	5,325	0.04%
2023/06/30	0	59.80	1	60.40	60.90	-1	5,283	-0.02%
2023/06/28	116	61.77	0	0.00	61.10	116	5,207	2.23%	大買/鉅額交易
2023/06/27	1.1	60.59	4	60.55	60.40	-2.9	5,197	-0.06%
2023/06/26	2.2	59.32	6	58.85	59.60	-3.8	5,216	-0.07%
2023/06/21	6	60.23	0	0.00	60.20	6	5,152	0.12%
2023/06/20	2	62.55	5	62.90	61.70	-3	5,035	-0.06%
2023/06/19	9.1	65.29	5	65.98	65.50	4	4,856	0.08%
2023/06/16	6	64.18	7	63.96	64.00	-1	4,636	-0.02%
2023/06/15	14	62.49	12	63.90	63.90	2	4,478	0.04%
2023/06/14	0	0.00	4	61.33	61.40	-4	4,336	-0.09%
2023/06/12	3	61.00	0	0.00	59.30	3	4,532	0.07%
2023/06/09	3	60.03	4	60.03	60.20	-1	4,588	-0.02%
2023/06/08	4	59.35	3	59.10	59.40	1	4,606	0.02%
2023/06/07	0	0.00	1	58.90	59.10	-1	4,715	-0.02%
2023/06/06	5	58.30	0	0.00	58.70	5	4,764	0.10%
2023/06/05	0	0.00	2	58.45	58.80	-2	4,956	-0.04%
2023/06/02	1	58.20	1	58.50	58.50	0	5,141	0.00%
2023/06/01	1	57.70	6	57.62	58.10	-5	5,147	-0.10%
2023/05/31	1	58.10	1	58.10	58.20	0	5,204	0.00%
2023/05/30	8	58.30	2	58.45	58.30	6	5,186	0.12%
2023/05/29	2.1	58.34	20	58.22	58.40	-18	5,167	-0.35%
2023/05/26	1	57.40	12	56.90	57.40	-11	5,104	-0.22%
2023/05/25	2	55.45	1	55.50	55.40	1	4,929	0.02%
2023/05/22	10	54.50	0	0.00	54.10	10	4,965	0.20%
2023/05/17	0	0.00	1	53.80	53.60	-1	5,132	-0.02%
2023/05/12	5	53.36	5	53.10	53.10	0	5,249	0.00%
2023/05/11	0	0.00	2	53.70	53.30	-2	5,274	-0.04%
2023/05/09	0	0.00	1	54.30	54.20	-1	5,391	-0.02%
2023/05/08	1	54.50	0	0.00	54.20	1	5,369	0.02%
2023/05/05	0	0.00	6	54.05	53.90	-6	5,402	-0.11%
2023/05/03	0	0.00	30	53.57	53.40	-30	5,558	-0.54%
2023/05/02	0	0.00	1	53.90	53.90	-1	5,576	-0.02%
2023/04/28	5	53.80	1	54.50	54.00	4	5,670	0.07%
2023/04/27	3	53.60	0	0.00	53.60	3	5,651	0.05%
2023/04/26	12	52.67	0	0.00	53.30	12	5,670	0.21%
2023/04/25	1	53.50	1	52.70	53.00	0	5,641	0.00%
2023/04/24	1	54.20	0	0.00	54.40	1	5,588	0.02%
2023/04/21	0	0.00	11	54.85	54.60	-11	5,579	-0.20%
2023/04/18	1	57.60	0	0.00	57.20	1	5,428	0.02%
2023/04/17	0	57.70	1	57.80	57.60	-1	5,417	-0.02%
2023/04/12	9	58.49	1	58.70	58.40	8	5,311	0.15%
2023/04/11	5	58.30	1	58.50	58.30	4	5,258	0.08%
2023/04/10	1	58.00	6	58.00	57.40	-5	5,226	-0.10%
2023/04/07	2	58.10	18	58.07	58.00	-16	5,191	-0.31%
2023/03/31	4	57.88	3	57.70	57.50	1	5,082	0.02%
2023/03/30	1	57.30	1	57.40	57.40	0	5,037	0.00%
2023/03/29	5	55.70	1	56.50	56.00	4	5,003	0.08%
2023/03/27	7	57.13	25	56.78	56.70	-18	4,901	-0.37%
2023/03/24	8	58.20	1	58.00	58.00	7	4,809	0.15%
2023/03/23	4	58.40	0	0.00	58.40	4	4,764	0.08%
2023/03/22	2	57.70	0	0.00	57.70	2	4,696	0.04%
2023/03/21	16	57.69	1	58.00	58.00	15	4,642	0.32%
2023/03/20	0	0.00	2	58.00	57.60	-2	4,600	-0.04%
2023/03/17	2	57.55	2	57.90	57.70	0	4,536	0.00%
2023/03/16	13	58.88	11	57.19	57.20	2	4,434	0.05%
2023/03/15	12	59.01	15	58.62	58.50	-3	4,213	-0.07%
2023/03/14	5	57.78	12	57.38	57.30	-7	4,080	-0.17%
2023/03/13	7	57.40	10	56.51	57.40	-3	3,957	-0.08%
2023/03/10	10	57.50	2	57.65	56.50	8	3,845	0.21%
2023/03/09	4	59.45	6.2	58.99	59.40	-2.2	3,717	-0.06%
2023/03/08	4	60.10	8	59.56	59.60	-4	3,611	-0.11%
2023/03/07	5	58.56	9	58.97	58.90	-4	3,442	-0.12%
2023/03/06	6.2	56.97	7	56.97	56.90	-0.9	3,315	-0.03%
2023/03/03	3	56.03	0	55.80	56.40	3	3,276	0.09%
2023/03/01	5	54.96	0	0.00	55.10	5	3,282	0.15%
2023/02/24	2	56.80	0	0.00	56.10	2	3,275	0.06%
2023/02/22	20	54.00	0	0.00	54.80	20	3,171	0.63%
2023/02/20	0	0.00	5	54.80	54.80	-5	3,236	-0.15%
2023/02/17	2	55.10	2	54.70	55.00	0	3,274	0.00%
2023/02/16	17	54.28	7	54.39	54.30	10	3,295	0.30%
2023/02/15	0	0.00	23	54.99	54.30	-23	3,415	-0.67%
2023/02/14	2	55.60	0	0.00	55.90	2	3,387	0.06%
2023/02/13	2	55.70	1	55.70	55.90	1	3,474	0.03%
2023/02/10	10	55.50	0	0.00	55.30	10	3,588	0.28%
2023/02/08	15	56.87	2	56.00	56.10	13	3,639	0.36%
2023/02/07	1	55.70	0	0.00	56.40	1	3,581	0.03%
2023/02/06	1	54.80	5	55.20	55.50	-4	3,626	-0.11%
2023/02/03	0	0.00	2	55.25	55.10	-2	3,748	-0.05%
2023/02/02	12	55.05	59	54.71	54.70	-47	3,735	-1.26%
2023/02/01	51	53.44	25	53.38	53.90	26	3,795	0.69%
2023/01/31	4	52.78	1	52.60	52.70	3	3,740	0.08%
2023/01/30	3	52.90	10	51.82	53.00	-7	3,744	-0.19%
2022/12/26	4	49.55	4	49.45	49.55	0	4,157	0.00%
2022/12/23	6	49.68	10	49.65	49.85	-4	4,190	-0.10%
2022/12/22	4	50.45	0	0.00	50.30	4	4,214	0.09%
2022/12/21	0	0.00	8	49.62	49.90	-8	4,223	-0.19%
2022/12/20	0	0.00	2	49.90	48.20	-2	4,195	-0.05%
2022/12/19	0	0.00	1	50.10	50.10	-1	4,203	-0.02%
2022/12/14	10	50.40	0	0.00	50.60	10	4,232	0.24%
2022/12/13	36	50.17	6	49.85	50.20	30	4,254	0.71%
2022/12/09	3	50.70	16	50.49	50.30	-13	4,294	-0.30%
2022/12/08	0	0.00	10	50.20	50.70	-10	4,313	-0.23%
2022/12/07	2	49.98	0	0.00	50.10	2	4,324	0.05%
2022/12/06	1	51.20	20	51.38	50.60	-19	4,321	-0.44%
2022/12/05	1	51.50	4	52.05	52.10	-3	4,321	-0.07%
2022/12/02	4	50.93	2	50.70	51.00	2	4,380	0.05%
2022/12/01	4	50.60	0	0.00	50.30	4	4,376	0.09%
2022/11/30	2	49.85	3.5	49.75	49.80	-1.5	4,355	-0.03%
2022/11/29	7.2	49.27	11	49.00	49.55	-3.8	4,402	-0.09%
2022/11/28	15	50.06	15	50.46	49.65	0	4,372	0.00%
2022/11/25	6.3	49.98	2	50.10	50.10	4.3	4,293	0.10%
2022/11/24	1	49.00	8	49.20	49.25	-7	4,259	-0.16%
2022/11/23	0	0.00	3	50.53	50.10	-3	4,175	-0.07%
2022/11/22	0	0.00	2	50.00	50.10	-2	4,174	-0.05%
2022/11/21	2	50.05	4	50.15	50.10	-2	4,172	-0.05%
2022/11/18	0.2	50.00	6	50.23	50.10	-5.8	4,186	-0.14%
2022/11/17	6	50.12	34	49.99	50.30	-28	4,147	-0.68%
2022/11/16	0	0.00	6	49.88	50.00	-6	4,132	-0.15%
2022/11/15	0	0.00	11	48.66	48.90	-11	4,093	-0.27%
2022/11/14	0	0.00	1	48.90	48.70	-1	4,045	-0.02%
2022/11/11	16	47.80	10	47.74	48.35	6	3,975	0.15%
2022/11/10	2	46.10	16	46.52	46.75	-14	3,816	-0.37%
2022/11/09	2	45.85	5	46.04	46.15	-3	3,794	-0.08%
2022/11/08	3	45.43	14	45.60	45.30	-11	3,716	-0.30%
2022/11/07	23	45.35	12	44.88	44.85	11	3,619	0.30%
2022/11/04	1	44.40	17	44.22	44.65	-16	3,607	-0.44%
2022/11/03	1	43.50	1	43.80	44.00	0	3,581	0.00%
2022/11/02	4	44.09	13	44.03	43.85	-9	3,611	-0.25%
2022/11/01	5	44.00	1	43.05	43.95	4	3,661	0.11%
2022/10/31	19	42.04	2	42.10	41.85	17	3,563	0.48%
2022/10/28	25	42.25	5	42.55	41.65	20	3,615	0.55%
2022/10/26	5	40.02	0	0.00	39.70	5	3,520	0.14%
2022/10/25	10	40.33	0	0.00	39.75	10	3,551	0.28%
2022/10/24	1	39.50	1	39.90	39.70	0	3,576	0.00%
2022/10/20	9	38.53	4	38.40	38.85	5	3,572	0.14%
2022/10/19	6	39.53	6	39.58	39.30	0	3,566	0.00%
2022/10/18	4	40.11	4	40.70	40.15	0	3,549	0.00%
2022/10/13	0	0.00	1	39.15	38.50	-1	3,635	-0.03%
2022/10/11	0	0.00	1	41.70	41.00	-1	3,652	-0.03%
2022/09/29	5	41.35	5	41.13	40.90	0	3,860	0.00%
2022/09/27	2	40.90	0.1	41.30	41.40	1.9	3,850	0.05%
2022/09/26	5.1	41.73	0	0.00	40.65	5.1	3,860	0.13%
2022/09/22	0	0.00	2	43.50	43.80	-2	3,907	-0.05%
2022/09/21	1	43.40	0	0.00	43.20	1	3,920	0.03%
2022/09/20	5	44.54	1	44.45	44.05	4	3,940	0.10%
2022/09/19	1	43.90	2	43.85	44.00	-1	3,970	-0.03%
2022/09/15	2	46.00	2	46.20	46.10	0	4,002	0.00%
2022/09/13	0	0.00	10	46.55	46.70	-10	4,061	-0.25%
2022/09/12	21	46.76	11	46.80	46.65	10	4,086	0.24%
2022/09/08	10	45.65	5.3	45.84	46.00	4.7	4,072	0.12%
2022/09/07	0.3	42.65	0	0.00	42.65	0.3	4,050	0.01%
2022/09/06	10	43.25	2	43.53	43.25	8	4,107	0.19%
2022/09/05	10	43.70	2	43.75	43.50	8	4,158	0.19%
2022/09/02	0	0.00	2	45.58	45.60	-2	4,154	-0.05%
2022/09/01	0	0.00	10	45.65	45.40	-10	4,189	-0.24%
2022/08/26	3	45.88	0	0.00	45.55	3	4,283	0.07%
2022/08/25	0	0.00	2	45.90	46.10	-2	4,437	-0.05%
2022/08/24	1	44.50	1	44.50	44.50	0	4,566	0.00%
2022/08/23	20	44.38	0	0.00	44.50	20	4,650	0.43%
2022/08/22	0	0.00	2	44.80	44.80	-2	4,663	-0.04%
2022/08/19	1	45.95	0	0.00	45.70	1	4,610	0.02%
2022/08/18	0	0.00	2	45.75	45.65	-2	4,581	-0.04%
2022/08/16	1	45.70	0	0.00	45.60	1	4,514	0.02%
2022/08/15	11	45.14	0	0.00	44.95	11	4,458	0.25%
2022/08/12	5	44.10	0	0.00	44.10	5	4,395	0.11%
2022/08/11	2	43.40	8	43.51	43.50	-6	4,350	-0.14%
2022/08/10	3	43.07	3	42.95	43.00	0	4,290	0.00%
2022/08/08	2	41.88	3	43.20	43.50	-1	4,212	-0.02%
2022/08/05	9	41.47	0	0.00	41.50	9	4,074	0.22%
2022/08/04	2	40.95	4	41.00	41.00	-2	4,032	-0.05%
2022/08/03	0	0.00	5	40.86	40.80	-5	3,925	-0.13%
2022/08/02	0.1	40.25	0	0.00	40.00	0.1	3,873	0.00%
2022/08/01	0.1	41.40	0	0.00	41.20	0.1	3,837	0.00%
2022/07/27	1	38.50	1	39.40	39.40	0	3,638	0.00%
2022/07/26	2.3	38.99	1	38.30	38.30	1.3	3,615	0.04%
2022/07/25	1	39.50	1	39.65	39.65	0	3,564	0.00%
2022/07/22	0	0.00	2	40.65	40.15	-2	3,526	-0.06%
2022/07/21	0	0.00	0.3	40.30	40.45	-0.3	3,515	-0.01%
2022/07/20	1	39.75	1	40.35	39.60	0	3,490	0.00%
2022/07/18	0.1	37.70	0	0.00	38.70	0.1	3,375	0.00%
2022/07/15	0	0.00	1	37.55	37.55	-1	3,286	-0.03%
2022/07/14	5	35.80	2	36.13	36.25	3	3,222	0.09%
2022/07/12	2.5	35.58	1	35.10	34.85	1.5	3,135	0.05%
2022/07/11	2	36.73	1	36.60	36.60	1	3,088	0.03%
2022/07/08	12	35.90	1	37.25	37.25	11	3,019	0.36%
2022/07/06	0	35.35	0	0.00	34.05	0	2,969	0.00%
2022/07/05	0.1	34.55	0	0.00	35.10	0.1	2,965	0.00%
2022/07/01	0	0.00	0.5	35.05	34.55	-0.5	2,934	-0.02%
2022/06/28	2	37.85	2	38.20	37.95	0	2,805	0.00%
2022/06/24	1	38.60	0	0.00	38.60	1	2,734	0.04%
2022/06/22	4	39.80	1	39.95	39.00	3	2,673	0.11%
2022/06/21	2	40.85	1	40.95	41.00	1	2,602	0.04%
2022/06/20	2	41.28	1	41.00	40.35	1	2,576	0.04%
2022/06/17	1	43.05	2	43.60	43.10	-1	2,524	-0.04%
2022/06/16	6	46.75	3	46.05	44.70	3	2,470	0.12%
2022/06/15	1	49.75	0	0.00	49.75	1	2,387	0.04%
2022/06/14	0	0.00	8	49.53	50.60	-8	2,348	-0.34%
2022/06/07	0	0.00	0.1	50.10	50.00	-0.1	2,161	0.00%
2022/06/06	2	50.30	8	49.48	50.20	-6	2,140	-0.28%
2022/06/02	10	50.21	1	50.50	50.40	9	2,125	0.42%
2022/06/01	4	49.41	4	48.56	49.60	0	1,963	0.00%
2022/05/31	2	47.90	0	0.00	48.25	2	1,806	0.11%
2022/05/30	0	0.00	3	46.60	47.40	-3	1,732	-0.17%
2022/05/24	1	44.35	1	44.40	44.40	0	1,800	0.00%
2022/05/23	0	0.00	5	45.25	45.05	-5	1,811	-0.28%
2022/05/19	1	44.40	1	44.95	44.85	0	1,872	0.00%
2022/05/17	0	0.00	0	45.00	45.60	0	1,908	0.00%
2022/05/13	0	0.00	1	44.40	44.40	-1	1,953	-0.05%
2022/05/12	3	44.33	2	43.73	43.15	1	1,991	0.05%
2022/05/10	0	0.00	5	44.30	44.60	-5	2,093	-0.24%
2022/05/09	0	0.00	5	45.20	44.70	-5	2,170	-0.23%
2022/05/05	0	0.00	6	45.80	45.45	-6	2,198	-0.27%
2022/05/04	0	0.00	1	44.80	44.75	-1	2,204	-0.05%
2022/04/27	3	42.85	3	42.75	42.85	0	2,343	0.00%
2022/04/25	3	45.30	1	45.15	44.80	2	2,317	0.09%
2022/04/19	0	0.00	0.1	46.40	46.25	-0.1	2,434	0.00%
2022/04/18	3	45.57	3	45.70	45.65	0	2,511	0.00%
2022/04/12	6.8	46.37	0	0.00	46.10	6.8	2,646	0.26%
2022/04/11	3	47.65	0	0.00	47.60	3	2,621	0.11%
2022/04/06	0	0.00	0	48.95	48.85	0	2,656	0.00%
2022/04/01	0	49.60	0	0.00	49.60	0	2,671	0.00%
2022/03/29	1	49.50	2	49.73	49.50	-1	2,733	-0.04%
2022/03/28	0	0.00	0.2	49.65	49.65	-0.2	2,751	-0.01%
2022/03/24	0	50.70	0	0.00	50.90	0	2,738	0.00%
2022/03/22	2	50.10	1	50.20	50.20	1	2,784	0.04%
2022/03/21	0	50.50	0	0.00	50.30	0	2,829	0.00%
2022/03/18	0	0.00	1	50.50	50.40	-1	2,895	-0.03%
2022/03/17	1	50.30	0	0.00	50.30	1	2,898	0.03%
2022/03/15	2	48.90	0	0.00	48.75	2	2,870	0.07%
2022/03/11	0	50.40	0	0.00	49.95	0	2,991	0.00%
2022/03/10	1	50.50	1	50.30	50.50	0	3,021	0.00%
2022/03/09	0	0.00	1	49.00	48.80	-1	3,080	-0.03%
2022/03/07	0	50.03	0	0.00	50.00	0	3,153	0.00%
2022/03/03	0.1	52.10	5	51.90	52.00	-4.9	3,297	-0.15%
2022/03/02	0	0.00	1	50.90	51.30	-1	3,400	-0.03%
2022/02/25	0	0.00	1	50.90	50.60	-1	3,573	-0.03%
2022/02/24	7	49.59	0	0.00	49.20	7	3,643	0.19%
2022/02/23	0	50.90	0	0.00	50.50	0	3,777	0.00%
2022/02/22	5	50.20	0	0.00	50.00	5	3,815	0.13%
2022/02/18	0	0.00	1	51.30	51.50	-1	3,877	-0.03%
2022/02/17	1	51.70	1	51.80	51.70	0	3,931	0.00%
2022/02/16	2	51.70	2	52.00	51.70	0	4,002	0.00%
2022/02/15	4	51.40	2	51.70	51.20	2	4,080	0.05%
2022/02/14	12	51.78	1.1	51.85	51.60	10.9	4,139	0.26%
2022/02/11	1	52.90	0	0.00	53.00	1	4,157	0.02%
2022/02/10	9	53.89	0	0.00	53.70	9	4,226	0.21%
2022/02/09	4	53.28	2	54.10	54.40	2	4,347	0.05%
2022/02/07	0	0.00	1	51.80	51.90	-1	4,489	-0.02%
2022/01/26	1	52.50	7	52.37	52.20	-6	4,650	-0.13%
2022/01/24	0	0.00	2	52.80	53.00	-2	4,966	-0.04%
2022/01/20	0	0.00	1	53.60	53.30	-1	5,229	-0.02%
2022/01/19	1	53.40	0	0.00	53.20	1	5,266	0.02%
2022/01/17	4	53.20	0	0.00	53.20	4	5,378	0.07%
2022/01/13	1	51.80	0	0.00	51.70	1	5,598	0.02%
2022/01/11	4	53.18	0	0.00	52.20	4	5,670	0.07%
2022/01/10	1	52.80	0	0.00	53.30	1	5,736	0.02%
2022/01/07	0	53.10	0	0.00	52.70	0	5,829	0.00%
2022/01/06	5	53.50	0	0.00	54.10	5	5,840	0.09%
2021/12/27	0	0.00	1	55.40	55.30	-1	6,487	-0.02%
2021/12/23	5	54.96	0	0.00	54.80	5	6,681	0.07%
2021/12/22	0	0.00	1	55.30	55.50	-1	6,810	-0.01%
2021/12/20	1	54.10	1	54.10	54.10	0	6,999	0.00%
2021/12/16	0	0.00	1	55.00	55.20	-1	7,242	-0.01%
2021/12/13	0	0.00	1	55.60	55.10	-1	7,484	-0.01%
2021/12/06	0.1	57.00	0	0.00	57.00	0.1	8,377	0.00%
2021/12/03	0	0.00	0.1	57.60	57.60	-0.1	8,616	0.00%
2021/12/02	1	57.00	3	56.57	56.90	-2	8,791	-0.02%
2021/12/01	1	55.60	1	56.70	56.70	0	9,061	0.00%
2021/11/30	5	55.20	6	54.52	55.50	-1	9,265	-0.01%
2021/11/29	8	54.00	8	53.20	54.40	0	9,701	0.00%
2021/11/26	12	53.57	2	53.30	53.00	10	10,180	0.10%
2021/11/25	13	55.36	0	0.00	54.90	13	10,603	0.12%
2021/11/24	5	55.70	1	55.80	56.00	4	12,244	0.03%
2021/11/23	5	56.80	6.1	57.09	56.00	-1.1	13,642	-0.01%
2021/11/22	15.1	56.64	2	56.40	57.60	13.1	13,796	0.09%
2021/11/19	2	56.60	2	56.80	56.60	0	13,942	0.00%
2021/11/18	0	58.40	0	0.00	57.30	0	14,141	0.00%
2021/11/17	1	57.20	0.1	57.80	57.70	0.9	14,253	0.01%
2021/11/16	1.1	57.36	9	57.04	57.40	-7.9	14,345	-0.06%
2021/11/15	1	58.10	2.8	58.10	58.30	-1.8	14,469	-0.01%
2021/11/12	23	57.76	42.8	57.86	57.20	-19.8	14,623	-0.14%
2021/11/11	3	58.73	5	58.50	58.60	-2	14,677	-0.01%
2021/11/10	3	59.40	4	59.40	59.40	-1	14,744	-0.01%
2021/11/09	8	59.05	8	59.03	58.50	0	14,990	0.00%
2021/11/08	28	60.07	17	59.24	58.90	11	15,168	0.07%
2021/11/05	1.1	60.82	6.1	60.79	61.30	-5.1	15,129	-0.03%
2021/11/04	1.1	59.86	3	59.83	59.50	-1.9	15,237	-0.01%
2021/11/03	4	58.40	9.1	59.13	58.20	-5.1	15,291	-0.03%
2021/11/02	3	60.17	1	59.90	59.80	2	15,548	0.01%
2021/11/01	2	60.85	4	60.68	61.50	-2	15,592	-0.01%
2021/10/29	17.2	59.87	16	60.01	59.40	1.2	15,652	0.01%
2021/10/28	5	57.78	1	57.90	57.70	4	15,872	0.03%
2021/10/27	2	56.50	2	56.60	57.50	0	16,604	0.00%
2021/10/26	3	57.10	1	56.81	56.80	2	16,845	0.01%
2021/10/25	1	57.50	0	0.00	58.10	1	16,942	0.01%
2021/10/22	8	57.28	9	57.56	57.70	-1	17,212	-0.01%
2021/10/21	1	57.00	6	58.60	56.60	-5	17,370	-0.03%
2021/10/20	0	0.00	1	57.50	58.00	-1	17,637	-0.01%
2021/10/19	1	56.50	4	57.40	57.50	-3	17,857	-0.02%
2021/10/18	8	55.28	3	55.40	55.40	5	18,163	0.03%
2021/10/15	4	56.28	1	56.90	56.70	3	18,840	0.02%
2021/10/14	0	0.00	1	54.00	54.00	-1	19,648	-0.01%
2021/10/13	2	53.40	1	53.50	53.50	1	20,004	0.00%
2021/10/12	0	0.00	1	52.80	52.90	-1	20,096	0.00%
2021/10/08	6	56.35	7	56.10	55.90	-1	20,389	0.00%
2021/10/07	1	55.70	2	56.25	56.30	-1	21,687	0.00%
2021/10/06	2.1	55.06	2	54.90	54.10	0.1	22,623	0.00%
2021/10/05	2	54.60	1.2	54.95	55.60	0.8	22,723	0.00%
2021/10/04	0.5	55.10	1.5	55.13	54.70	-1	22,591	0.00%
2021/09/30	3	58.17	4	57.85	58.50	-1	22,859	0.00%
2021/09/29	9	58.46	1	57.20	57.20	8	22,762	0.04%
2021/09/28	1	61.30	1	60.80	60.60	0	22,649	0.00%
2021/09/27	5	60.98	0.1	60.90	60.50	4.9	22,617	0.02%
2021/09/24	4	62.43	8	62.51	62.90	-4	22,495	-0.02%
2021/09/23	0	0.00	1.1	60.56	60.00	-1.1	22,317	0.00%
2021/09/22	6	60.00	1	60.10	59.60	5	22,350	0.02%
2021/09/17	2	62.10	3.2	62.41	62.40	-1.2	22,326	-0.01%
2021/09/16	7	62.74	2.1	62.85	61.80	4.9	22,421	0.02%
2021/09/15	2	63.40	6	64.50	64.30	-4	22,291	-0.02%
2021/09/14	9	63.99	12	63.72	64.60	-3	22,151	-0.01%
2021/09/13	1	64.40	1	64.00	64.00	0	21,953	0.00%
2021/09/10	37.1	65.37	35	66.15	65.60	2.1	21,916	0.01%
2021/09/09	17.7	65.50	20	64.82	66.40	-2.3	21,738	-0.01%
2021/09/08	14	64.39	11	65.03	63.00	3	21,414	0.01%
2021/09/07	4	65.00	23	65.13	65.80	-19	21,179	-0.09%
2021/09/06	29	68.33	10	66.55	66.40	19	20,977	0.09%
2021/09/03	15	67.67	16	67.61	67.30	-1	20,743	0.00%
2021/09/02	19.1	66.83	19	66.77	65.80	0.1	20,805	0.00%
2021/09/01	112.3	70.02	31	70.09	69.00	81.3	20,307	0.40%	大買/
2021/08/31	95.2	69.43	93.5	69.55	71.80	1.7	19,856	0.01%
2021/08/30	764	69.26	878.1	69.36	70.20	-114.1	19,361	-0.59%	大買/大賣/鉅額交易
2021/08/27	199	67.86	158.1	67.78	69.10	40.9	17,627	0.23%	大買/大賣/
2021/08/26	9	62.71	12.2	62.58	62.90	-3.2	16,152	-0.02%
2021/08/25	43.3	61.72	39.3	62.09	62.00	4.1	15,912	0.03%
2021/08/24	9.2	61.15	20	60.51	62.40	-10.8	15,598	-0.07%
2021/08/23	21	59.90	46.1	59.73	60.10	-25.1	15,377	-0.16%
2021/08/20	41	58.10	21.1	57.83	58.20	20	15,262	0.13%
2021/08/19	20.1	58.29	17	57.35	57.20	3.1	15,117	0.02%
2021/08/18	5	57.58	6.1	55.84	59.40	-1.1	14,921	-0.01%
2021/08/17	0	0.00	0.2	54.30	54.30	-0.2	14,733	0.00%
2021/08/16	19	56.62	42	56.74	56.50	-23	14,598	-0.16%
2021/08/13	58	59.60	7	59.33	56.80	51	14,477	0.35%
2021/08/12	25	60.55	23.1	60.62	60.80	1.9	14,211	0.01%
2021/08/11	4	59.75	10.1	59.97	58.80	-6.1	13,972	-0.04%
2021/08/10	4.3	60.54	9.9	60.57	61.00	-5.6	13,860	-0.04%
2021/08/09	4.1	60.57	11.3	60.75	60.40	-7.2	13,700	-0.05%
2021/08/06	39	63.72	42.2	62.75	61.70	-3.2	13,599	-0.02%
2021/08/05	13.1	62.36	7.3	62.33	63.10	5.8	13,217	0.04%
2021/08/04	22	63.08	16	62.77	62.70	6	13,128	0.05%
2021/08/03	72.1	63.58	93.8	63.44	63.00	-21.7	12,951	-0.17%
2021/08/02	49	61.97	50.5	62.19	63.00	-1.5	12,488	-0.01%
2021/07/30	10.8	59.09	16	58.86	59.20	-5.2	11,748	-0.04%
2021/07/29	8	57.06	6	57.03	57.70	2	11,553	0.02%
2021/07/28	5.1	55.54	9.4	55.44	55.70	-4.3	11,426	-0.04%
2021/07/27	4.2	58.19	18	57.97	57.50	-13.8	11,225	-0.12%
2021/07/26	47.5	60.07	22.2	60.09	59.90	25.3	11,074	0.23%
2021/07/23	15.4	57.90	6	57.30	57.20	9.4	10,768	0.09%
2021/07/22	11	59.67	10	60.15	59.50	1	10,663	0.01%
2021/07/21	71	59.39	81	59.96	58.50	-10	10,434	-0.10%
2021/07/20	66	57.35	50	57.31	58.30	16	9,936	0.16%
2021/07/19	24	54.73	33	54.89	54.40	-9	9,056	-0.10%
2021/07/16	10	51.74	10	52.27	53.30	0	8,738	0.00%
2021/07/15	16.1	52.19	7.5	52.35	52.40	8.6	8,594	0.10%
2021/07/14	112.1	55.61	113	55.85	55.90	-1	8,222	-0.01%	大買/大賣/
2021/07/13	38	51.61	27	52.06	52.10	11	6,875	0.16%
2021/07/12	6	48.02	3	47.93	48.15	3	5,872	0.05%
2021/07/09	1	47.00	0	0.00	46.90	1	5,727	0.02%
2021/07/08	7	47.68	9	47.56	46.85	-2	5,860	-0.03%
2021/07/07	22.1	47.01	17	47.02	47.00	5.1	5,729	0.09%
2021/07/06	1	45.75	0	0.00	45.75	1	5,640	0.02%
2021/07/05	1	45.70	0	0.00	45.95	1	5,715	0.02%
2021/06/30	0	0.00	2	45.08	45.20	-2	5,954	-0.03%
2021/06/29	2	44.95	3	44.97	44.50	-1	5,939	-0.02%
2021/06/28	15	45.47	13	45.51	46.00	2	5,891	0.03%
2021/06/25	15	45.62	42	45.26	45.80	-27	5,910	-0.46%
2021/06/24	30	44.41	0	0.00	44.30	30	5,780	0.52%
2021/06/23	1	44.40	3	44.37	44.50	-2	5,913	-0.03%
2021/06/22	2	43.50	1	44.40	43.90	1	5,920	0.02%
2021/06/21	1	44.20	2	44.03	44.15	-1	5,940	-0.02%
2021/06/17	0	0.00	2	44.00	44.10	-2	6,047	-0.03%
2021/06/16	2	43.65	0	0.00	43.50	2	6,072	0.03%
2021/06/11	8	44.24	12	44.38	44.20	-4	6,144	-0.07%
2021/06/10	25	45.27	20	45.24	44.50	5	6,097	0.08%
2021/06/09	14	44.21	1	43.90	44.20	13	5,872	0.22%
2021/06/08	1	44.10	3	43.77	44.10	-2	5,903	-0.03%
2021/06/07	0	0.00	5	42.83	43.00	-5	5,914	-0.08%
2021/06/01	1	42.75	1	43.15	42.80	0	6,152	0.00%
2021/05/31	1	42.65	0	0.00	42.50	1	6,250	0.02%
2021/05/27	0	0.00	1	40.50	40.95	-1	6,428	-0.02%
2021/05/25	1	40.30	2	40.40	40.30	-1	6,682	-0.01%
2021/05/24	2	39.55	0	0.00	39.60	2	6,805	0.03%
2021/05/21	2	39.50	3	39.53	39.65	-1	6,941	-0.01%
2021/05/20	3	39.63	3	39.70	39.40	0	7,100	0.00%
2021/05/19	2	38.90	2	39.05	39.20	0	7,278	0.00%
2021/05/18	0	0.00	1	38.10	38.80	-1	7,498	-0.01%
2021/05/17	0	0.00	11	35.50	36.15	-11	7,924	-0.14%
2021/05/14	0	0.00	0	39.05	38.55	0	8,395	0.00%
2021/05/13	1	37.65	0	0.00	38.35	1	9,064	0.01%
2021/05/12	0	0.00	10	37.50	38.40	-10	9,528	-0.10%
2021/05/11	0	42.30	9	40.79	40.55	-9	9,544	-0.09%
2021/05/10	0	0.00	12	42.63	43.00	-12	9,531	-0.13%
2021/05/07	17	41.20	8	42.20	42.55	9	9,559	0.09%
2021/05/06	5	42.15	0	0.00	40.90	5	9,609	0.05%
2021/05/05	10	42.56	2	42.65	42.00	8	9,654	0.08%
2021/05/04	9	42.69	12	43.43	42.95	-3	9,828	-0.03%
2021/05/03	3	45.48	18	45.70	44.70	-15	9,932	-0.15%
2021/04/29	6	47.54	7	47.86	47.20	-1	9,931	-0.01%
2021/04/28	14	48.05	17	47.69	48.00	-3	10,555	-0.03%
2021/04/27	8	47.09	7	47.21	47.25	1	10,606	0.01%
2021/04/26	38	47.63	21	47.44	47.90	17	10,663	0.16%
2021/04/23	0	0.00	1	45.65	46.00	-1	10,433	-0.01%
2021/04/22	1	44.85	5	46.00	44.70	-4	10,474	-0.04%
2021/04/21	0	0.00	3	46.05	46.10	-3	10,437	-0.03%
2021/04/20	10	45.60	7	46.18	46.05	3	10,472	0.03%
2021/04/19	0	0.00	10	45.35	45.35	-10	10,944	-0.09%
2021/04/15	0	0.00	1	44.65	44.50	-1	11,014	-0.01%
2021/04/14	4	44.01	4	42.99	44.05	0	11,015	0.00%
2021/04/13	1	45.10	3	45.63	45.15	-2	10,919	-0.02%
2021/04/12	1	46.40	1	46.45	46.10	0	10,932	0.00%
2021/04/09	0	46.45	2	46.55	46.70	-2	10,850	-0.02%
2021/04/08	4	46.78	9	46.45	46.75	-5	10,773	-0.05%
2021/04/07	8	46.61	0	0.00	46.70	8	10,641	0.08%
2021/04/06	0	0.00	3	45.42	45.70	-3	10,496	-0.03%
2021/04/01	0	44.95	1	45.00	44.90	-1	10,468	-0.01%
2021/03/31	0	45.45	2	45.30	45.00	-2	10,460	-0.02%
2021/03/30	2	45.20	3	45.37	45.35	-1	10,427	-0.01%
2021/03/29	2	45.80	1	45.95	45.85	1	10,330	0.01%
2021/03/26	8	46.12	5	45.99	45.90	3	10,305	0.03%
2021/03/25	1	44.75	2	45.30	45.20	-1	10,148	-0.01%
2021/03/24	4	44.77	1	44.90	44.60	3	10,119	0.03%
2021/03/23	4	45.52	2	45.25	45.20	2	10,091	0.02%
2021/03/18	1	44.40	2	44.50	44.35	-1	9,987	-0.01%
2021/03/17	1	43.85	1	43.75	44.00	0	10,005	0.00%
2021/03/16	1	43.90	0	0.00	43.80	1	10,040	0.01%
2021/03/15	0	44.20	5	43.97	43.85	-5	10,186	-0.05%
2021/03/12	0	0.00	2	44.60	44.25	-2	10,161	-0.02%
2021/03/11	7	43.96	7	44.00	44.15	0	10,189	0.00%
2021/03/10	11	42.99	0	0.00	42.80	11	10,170	0.11%
2021/03/08	0	0.00	1	43.30	43.30	-1	10,122	-0.01%
2021/03/05	2	44.15	2	43.95	43.90	0	10,168	0.00%
2021/03/04	4	44.07	3	44.18	43.60	1	10,221	0.01%
2021/03/03	5	44.74	0	0.00	44.80	5	10,155	0.05%
2021/03/02	0	0.00	15	46.34	45.50	-15	10,088	-0.15%
2021/02/26	14	45.68	3	45.88	45.90	11	10,030	0.11%
2021/02/25	2	45.30	0	0.00	45.35	2	10,222	0.02%
2021/02/24	8	46.52	2	45.73	45.60	6	10,283	0.06%
2021/02/23	1	46.95	2	46.73	46.15	-1	10,120	-0.01%
2021/02/22	13.5	46.25	5	46.21	46.80	8.5	9,978	0.09%
2021/02/19	2	46.00	46	46.33	46.15	-44	9,808	-0.45%
2021/02/18	16	47.82	0	0.00	47.50	16	9,634	0.17%
2021/02/17	36	48.72	20	48.93	49.00	16	9,409	0.17%
2021/02/05	123	47.94	124	47.93	47.55	-1	8,932	-0.01%	大買/大賣/
2021/02/04	185	46.88	186	46.95	47.80	-1	8,421	-0.01%	大買/大賣/
2021/02/03	12	45.30	9	45.08	45.70	3	7,728	0.04%
2021/02/02	16	43.08	3	43.37	43.60	13	7,246	0.18%
2021/02/01	6	41.44	2	41.80	41.60	4	7,180	0.06%
2021/01/29	15	42.97	17	41.72	41.65	-2	7,136	-0.03%
2021/01/28	3	43.17	35	43.50	42.80	-32	7,095	-0.45%
2021/01/27	45	44.65	19.1	44.56	44.25	25.9	7,018	0.37%
2021/01/26	7	43.76	13	44.16	43.80	-6	6,880	-0.09%
2021/01/25	11	43.53	12	43.41	43.80	-1	6,672	-0.01%
2021/01/22	28.1	41.90	32	41.80	42.20	-3.9	6,492	-0.06%
2021/01/21	403	44.62	417	43.50	41.60	-14	6,384	-0.22%	大買/大賣/
2021/01/20	40	41.89	4.1	41.48	42.00	35.9	5,695	0.63%
2021/01/19	23	41.58	36	41.38	40.95	-13	5,494	-0.24%
2021/01/18	17	40.24	5	40.25	40.25	12	5,361	0.22%
2021/01/15	1	40.05	2.1	40.32	39.90	-1.1	5,287	-0.02%
2021/01/14	1	40.50	0	0.00	40.75	1	5,203	0.02%
2021/01/13	8.2	40.47	4	40.40	40.40	4.2	5,162	0.08%
2021/01/12	85	41.58	93	41.70	40.35	-8	5,046	-0.16%
2021/01/11	1	39.35	1	40.25	40.35	0	4,488	0.00%
2021/01/07	0	0.00	1	38.65	38.90	-1	4,347	-0.02%
2021/01/05	21	39.77	25	39.95	39.75	-4	4,303	-0.09%
2020/12/31	10	38.50	3	38.45	38.65	7	4,173	0.17%
2020/12/29	0	0.00	1	38.30	38.05	-1	4,152	-0.02%
2020/12/24	1	37.95	0	0.00	37.90	1	4,155	0.02%
2020/12/23	0	0.00	2	37.60	37.50	-2	4,149	-0.05%
2020/12/22	1	37.75	0	0.00	37.10	1	4,176	0.02%
2020/12/18	1	37.80	2	37.80	37.90	-1	4,163	-0.02%
2020/12/16	1	38.80	0	0.00	38.65	1	4,164	0.02%
2020/12/15	0	0.00	5	39.60	38.15	-5	4,202	-0.12%
2020/12/14	15	39.36	5	39.45	39.50	10	4,167	0.24%
2020/12/11	8	39.16	0	0.00	39.45	8	4,307	0.19%
2020/12/10	0	0.00	4	40.43	40.10	-4	4,403	-0.09%
2020/12/09	12	40.36	27	40.90	41.05	-15	4,306	-0.35%
2020/12/08	8	39.69	28	39.11	39.00	-20	4,136	-0.48%
2020/12/07	0	0.00	21	39.35	39.50	-21	4,081	-0.51%
2020/12/04	25	38.30	5	38.62	38.85	20	3,990	0.50%
2020/12/03	1	38.20	10	38.35	37.90	-9	3,969	-0.23%
2020/12/02	20	38.55	1	38.60	38.40	19	3,929	0.48%
2020/12/01	5	38.37	13	38.21	38.40	-8	3,859	-0.21%
2020/11/30	1	38.00	6	37.77	37.35	-5	3,775	-0.13%
2020/11/27	0	0.00	1	37.10	37.15	-1	3,702	-0.03%
2020/11/26	0	0.00	5	36.85	37.00	-5	3,677	-0.14%
2020/11/25	4	36.93	10	36.80	36.80	-6	3,678	-0.16%
2020/11/24	13	37.74	19	37.63	37.40	-6	3,630	-0.17%
2020/11/23	2	36.03	4	36.00	37.10	-2	3,319	-0.06%
2020/11/20	6	34.87	1	34.85	35.20	5	3,185	0.16%
2020/11/19	0.1	34.80	5	34.90	34.85	-5	3,193	-0.15%
2020/11/17	0	0.00	10	35.66	35.35	-10	3,246	-0.31%
2020/11/12	2	35.15	0	0.00	34.80	2	3,481	0.06%
2020/11/11	7	34.66	1	34.70	34.75	6	3,532	0.17%
2020/11/10	1	34.65	0	0.00	34.60	1	3,568	0.03%
2020/11/09	0	0.00	1	34.70	34.80	-1	3,603	-0.03%
2020/11/05	0	0.00	1	33.70	34.00	-1	3,702	-0.03%
2020/11/03	3	33.13	3	33.10	33.05	0	3,824	0.00%
2020/10/29	3	33.78	0	0.00	34.10	3	4,100	0.07%
2020/10/28	15	34.66	11	34.70	34.30	4	4,352	0.09%
2020/10/27	6	34.47	2	34.40	34.65	4	4,642	0.09%
2020/10/26	29	34.54	1	34.25	34.25	28	4,662	0.60%
2020/10/22	0	0.00	6	33.85	33.70	-6	4,735	-0.13%
2020/10/20	1	33.50	0	0.00	33.60	1	5,017	0.02%
2020/10/15	0	0.00	10	34.25	33.90	-10	5,070	-0.20%
2020/10/14	1	34.25	1	34.20	34.40	0	5,048	0.00%
2020/10/13	0	0.00	10	33.40	33.55	-10	5,005	-0.20%
2020/10/08	0	0.00	4	33.60	33.25	-4	5,058	-0.08%
2020/10/06	1	33.50	1	33.45	33.30	0	5,170	0.00%
2020/10/05	1	33.15	0	0.00	33.10	1	5,263	0.02%
2020/09/28	11	31.25	1	31.75	31.75	10	5,445	0.18%
2020/09/25	0	0.00	1	31.10	30.90	-1	5,483	-0.02%
2020/09/24	1	32.40	1	32.20	31.80	0	5,502	0.00%
2020/09/21	0	0.00	2	33.45	33.40	-2	5,656	-0.04%
2020/09/17	5	34.50	5	34.65	34.45	0	5,611	0.00%
2020/09/16	43	35.11	43	34.93	34.70	0	5,604	0.00%
2020/09/15	18	34.66	5	34.93	34.95	13	5,436	0.24%
2020/09/10	2	33.25	0	0.00	32.80	2	5,304	0.04%
2020/09/07	0	0.00	5	32.35	32.35	-5	5,447	-0.09%
2020/09/02	5	33.05	0	0.00	32.95	5	5,588	0.09%
2020/09/01	0	0.00	7	32.46	32.35	-7	5,650	-0.12%
2020/08/31	0	0.00	1	32.90	32.75	-1	5,688	-0.02%
2020/08/26	10	33.03	0	0.00	33.00	10	5,919	0.17%
2020/08/25	0	0.00	1	32.50	32.65	-1	5,890	-0.02%
2020/08/24	2	32.00	0	0.00	32.15	2	5,881	0.03%
2020/08/21	3	32.60	1	32.45	32.70	2	5,853	0.03%
2020/08/19	1	33.75	0	0.00	33.75	1	5,801	0.02%
2020/08/18	1	34.05	0	0.00	33.95	1	5,846	0.02%
2020/08/17	0	0.00	1	34.75	35.00	-1	5,772	-0.02%
2020/08/14	0	0.00	1	34.80	34.80	-1	5,708	-0.02%
2020/08/11	20	34.62	1	34.70	34.80	19	5,583	0.34%
2020/08/10	1	36.40	0	0.00	35.30	1	5,515	0.02%
2020/08/06	2	35.68	3	36.20	35.90	-1	5,404	-0.02%
2020/08/05	4	36.45	4	36.90	36.70	0	5,255	0.00%
2020/08/04	7	36.64	6	36.69	36.75	1	5,218	0.02%
2020/08/03	13	36.35	16	36.24	36.45	-3	5,143	-0.06%
2020/07/31	113	34.55	115	34.73	34.95	-2	4,912	-0.04%	大買/大賣/
2020/07/30	2	31.80	2	31.80	32.30	0	4,610	0.00%
2020/07/29	0	0.00	3	30.58	30.90	-3	4,649	-0.06%
2020/07/28	8	32.03	11	30.25	30.15	-3	4,768	-0.06%
2020/07/27	10	32.76	14	32.58	32.25	-4	4,685	-0.09%
2020/07/24	14	32.18	4	32.23	32.25	10	4,558	0.22%
2020/07/23	2	31.68	0	0.00	31.80	2	4,428	0.05%
2020/07/20	0	0.00	5	30.65	30.55	-5	4,428	-0.11%
2020/07/15	3	31.15	3	31.85	31.40	0	4,523	0.00%
2020/07/14	9	32.10	1	32.00	32.00	8	4,624	0.17%
2020/07/10	1	30.50	7	30.26	30.30	-6	4,574	-0.13%
2020/07/09	5	31.50	8	31.72	31.40	-3	4,498	-0.07%
2020/07/08	4	31.73	0	0.00	32.15	4	4,445	0.09%
2020/07/07	0	0.00	2	32.50	32.80	-2	4,418	-0.05%
2020/07/06	0	0.00	2	32.75	32.65	-2	4,426	-0.05%
2020/07/03	2	32.28	0	0.00	32.30	2	4,460	0.04%
2020/07/02	4	32.85	3	32.88	32.75	1	4,493	0.02%
2020/07/01	1	32.35	2	32.08	32.20	-1	4,460	-0.02%
2020/06/30	0	0.00	13	31.32	31.80	-13	4,413	-0.29%
2020/06/22	0	0.00	1	30.65	30.80	-1	4,451	-0.02%
2020/06/19	5	30.35	0	0.00	30.35	5	4,535	0.11%
2020/06/18	0	0.00	1	30.10	30.30	-1	4,557	-0.02%
2020/06/17	1	30.25	0	0.00	30.30	1	4,537	0.02%
2020/06/16	3	30.85	0	0.00	30.70	3	4,530	0.07%
2020/06/15	13	31.26	8	30.85	30.70	5	4,577	0.11%
2020/06/12	1	30.00	13	30.37	30.45	-12	4,497	-0.27%
2020/06/11	6	30.93	14	30.59	29.60	-8	4,459	-0.18%
2020/06/10	3	30.73	0	0.00	30.80	3	4,402	0.07%
2020/06/09	2	30.90	0	0.00	30.80	2	4,470	0.04%
2020/06/08	1	31.35	6	31.15	30.65	-5	4,503	-0.11%
2020/06/05	0	0.00	3	30.55	30.65	-3	4,431	-0.07%
2020/06/04	5	30.25	6	30.28	30.55	-1	4,420	-0.02%
2020/06/03	7	29.54	5	29.62	29.65	2	4,252	0.05%
2020/06/02	1	28.70	0	0.00	28.75	1	4,183	0.02%
2020/05/29	1	28.35	0	0.00	28.15	1	4,247	0.02%
2020/05/28	2	28.35	8	28.51	28.30	-6	4,255	-0.14%
2020/05/26	8	29.23	7	29.24	28.95	1	4,241	0.02%
2020/05/25	14	29.04	0	0.00	29.35	14	4,181	0.33%
2020/05/22	5	28.05	1	28.20	28.05	4	4,050	0.10%
2020/05/21	2	27.98	0	0.00	28.10	2	4,023	0.05%
2020/05/20	3	28.20	0	0.00	27.85	3	4,022	0.07%
2020/05/19	0	0.00	1	28.00	28.10	-1	4,008	-0.02%
2020/05/15	2	27.50	0	0.00	27.15	2	3,946	0.05%
2020/05/14	5	27.95	0	0.00	27.15	5	3,911	0.13%
2020/05/11	1	28.25	3	28.15	28.15	-2	3,897	-0.05%
2020/05/08	2	28.05	0	0.00	28.05	2	3,872	0.05%
2020/05/07	0	0.00	1	28.00	28.10	-1	3,859	-0.03%
2020/05/05	0	0.00	2	27.83	27.85	-2	3,815	-0.05%
2020/04/30	0	0.00	8	26.18	26.35	-8	3,590	-0.22%
2020/04/29	0	0.00	2	25.90	25.75	-2	3,554	-0.06%
2020/04/21	5	25.63	6	25.05	24.85	-1	3,421	-0.03%
2020/04/17	5	25.70	0	0.00	25.25	5	3,304	0.15%
2020/04/16	0	0.00	8	24.52	24.70	-8	3,136	-0.26%
2020/04/15	1	24.70	1	24.60	24.55	0	3,114	0.00%
2020/04/13	0	0.00	7	23.92	23.85	-7	3,036	-0.23%
2020/04/08	1	22.95	1	22.75	23.40	0	2,976	0.00%
2020/04/07	0	0.00	1	22.10	22.40	-1	2,906	-0.03%
2020/03/31	1	20.65	0	0.00	20.85	1	2,757	0.04%
2020/03/30	2	20.40	0	0.00	20.50	2	2,727	0.07%
2020/03/26	4	20.65	0	0.00	20.80	4	2,676	0.15%
2020/03/25	2	21.05	0	0.00	20.90	2	2,754	0.07%
2020/03/20	5	20.45	0	0.00	20.50	5	2,836	0.18%
2020/03/13	10	23.85	100	23.53	23.80	-90	2,671	-3.37%
2020/03/12	0	0.00	115	25.98	25.10	-115	2,557	-4.50%	大賣/鉅額交易
2020/03/11	0	0.00	5	27.50	26.75	-5	2,497	-0.20%
2020/03/09	40	26.83	1	27.20	26.45	39	2,406	1.62%
2020/03/06	1	27.45	0	0.00	27.40	1	2,342	0.04%
2020/03/05	154	27.54	4	27.71	27.30	150	2,300	6.52%	大買/鉅額交易
2020/03/03	0	0.00	1	26.60	26.55	-1	2,187	-0.05%
2020/03/02	10	26.18	0	0.00	26.10	10	2,165	0.46%
2020/02/27	3	26.85	0	0.00	26.40	3	2,173	0.14%
2020/02/25	10	27.65	0	0.00	27.55	10	2,103	0.48%
2020/02/24	0	0.00	3	27.40	27.55	-3	2,091	-0.14%
2020/02/21	1	27.25	1	27.55	27.70	0	2,087	0.00%
2020/02/20	12	27.41	0	0.00	27.20	12	2,062	0.58%
2020/02/17	1	27.50	0	0.00	27.40	1	2,034	0.05%
2020/02/12	0	0.00	2	27.30	27.40	-2	1,964	-0.10%
2020/02/10	5	26.55	0	0.00	26.45	5	1,929	0.26%
2020/02/03	1	26.35	0	0.00	26.10	1	1,851	0.05%
2020/01/30	3	27.28	0	0.00	27.20	3	1,937	0.15%
2020/01/17	0	0.00	5	29.50	29.60	-5	1,914	-0.26%
2020/01/08	0	0.00	1	29.10	29.00	-1	1,921	-0.05%
2020/01/06	2	29.45	4	29.83	29.55	-2	1,896	-0.11%
2020/01/03	0	0.00	14	30.42	30.40	-14	1,868	-0.75%
2020/01/02	1	31.70	3	31.65	31.45	-2	1,822	-0.11%
2019/12/31	4	30.43	1	30.60	30.85	3	1,741	0.17%
2019/12/30	1	30.60	0	0.00	30.65	1	1,724	0.06%
2019/12/27	1	30.80	0	0.00	30.80	1	1,720	0.06%
2019/12/26	3	30.85	1	30.70	30.75	2	1,712	0.12%
2019/12/25	1	30.55	1	30.80	30.55	0	1,689	0.00%
2019/12/23	1	31.35	2	31.23	30.75	-1	1,663	-0.06%
2019/12/20	3	30.87	5	31.04	30.70	-2	1,624	-0.12%
2019/12/19	3	30.38	0	0.00	30.05	3	1,510	0.20%
2019/12/18	18	30.38	5	30.39	30.10	13	1,458	0.89%
2019/12/17	7	29.94	0	0.00	30.20	7	1,402	0.50%
2019/12/16	4	29.25	1	29.00	29.05	3	1,370	0.22%
2019/12/13	3	28.95	0	0.00	28.65	3	1,375	0.22%
2019/12/12	0	0.00	3	28.70	28.55	-3	1,270	-0.24%
2019/12/10	0	0.00	2	28.25	28.30	-2	1,238	-0.16%
2019/12/06	2	28.40	0	0.00	28.45	2	1,248	0.16%
2019/12/05	0	0.00	3	27.85	28.15	-3	1,244	-0.24%
2019/12/04	0	0.00	201	27.60	27.70	-201	1,246	-16.12%	大賣/鉅額交易
2019/12/02	3	27.45	0	0.00	27.45	3	1,287	0.23%
2019/11/27	0	0.00	3	28.20	28.05	-3	1,343	-0.22%
2019/11/14	0	0.00	1	27.50	27.45	-1	1,409	-0.07%
2019/11/08	3	27.70	0	0.00	27.75	3	1,446	0.21%
2019/11/04	0	0.00	2	28.75	28.80	-2	1,444	-0.14%
2019/10/30	3	28.50	0	0.00	28.50	3	1,465	0.20%
2019/10/29	6	29.00	5	28.65	28.65	1	1,472	0.07%
2019/10/28	0	0.00	1	27.80	28.50	-1	1,396	-0.07%
2019/10/03	2	27.70	0	0.00	27.90	2	1,656	0.12%
2019/09/23	1	29.00	19	28.90	28.85	-18	1,670	-1.08%
2019/09/09	0	0.00	1	28.10	27.85	-1	1,629	-0.06%
2019/09/06	0	0.00	3	28.30	28.30	-3	1,625	-0.18%
2019/09/03	0	0.00	1	27.70	27.60	-1	1,625	-0.06%
2019/09/02	2	27.60	0	0.00	27.45	2	1,606	0.12%
2019/08/26	2	26.98	0	0.00	26.90	2	1,539	0.13%
2019/08/20	1	27.90	0	0.00	27.90	1	1,544	0.06%
2019/08/14	0	0.00	1	29.30	29.10	-1	1,465	-0.07%
2019/08/06	1	27.90	0	0.00	28.90	1	1,519	0.07%
2019/07/30	0	0.00	4	30.53	30.35	-4	1,483	-0.27%
2019/07/29	2	31.40	0	0.00	31.30	2	1,473	0.14%
2019/07/25	22	31.85	0	0.00	31.80	22	1,496	1.47%
2019/07/24	3	31.55	22	31.76	31.55	-19	1,488	-1.28%
2019/07/19	1	29.80	0	0.00	29.95	1	1,449	0.07%
2019/07/16	0.5	30.00	2	29.80	30.00	-1.5	1,649	-0.09%
2019/07/10	0	0.00	5	29.10	29.10	-5	1,899	-0.26%
2019/07/01	0	0.00	1	29.30	29.40	-1	2,727	-0.04%
2019/06/21	5	27.93	0	0.00	28.30	5	2,737	0.18%
2019/06/20	0	0.00	3	27.90	27.90	-3	2,736	-0.11%
2019/06/17	3	27.30	0	0.00	27.30	3	2,800	0.11%
2019/06/12	0	0.00	1	27.55	27.80	-1	2,829	-0.04%
2019/06/11	0	0.00	6	27.55	27.75	-6	2,822	-0.21%
2019/05/31	0	0.00	3	27.00	27.20	-3	2,915	-0.10%
2019/05/30	0	0.00	20	26.80	26.75	-20	2,973	-0.67%
2019/05/29	3	25.90	0	0.00	26.50	3	3,013	0.10%
2019/05/28	1	26.45	0	0.00	25.80	1	3,064	0.03%
2019/05/22	3	27.10	0	0.00	26.90	3	3,163	0.09%
2019/05/20	1	27.00	0	0.00	26.95	1	3,191	0.03%
2019/05/17	1	27.50	0	0.00	27.35	1	3,188	0.03%
2019/05/16	4	28.40	1	28.45	27.85	3	3,179	0.09%
2019/05/14	19	27.98	0	0.00	28.25	19	3,233	0.59%
2019/05/13	23	28.41	0	0.00	28.30	23	3,256	0.71%
2019/05/06	0	0.00	1	30.65	30.50	-1	3,521	-0.03%
2019/04/23	1	32.35	0	0.00	32.50	1	3,400	0.03%
2019/04/22	3	32.75	3	32.60	32.75	0	3,333	0.00%
2019/04/19	0	0.00	3	31.85	31.60	-3	3,262	-0.09%
2019/04/18	13	32.57	0	0.00	30.90	13	3,215	0.40%
2019/04/17	0	0.00	2	31.85	32.00	-2	3,118	-0.06%
2019/04/15	1	32.00	0	0.00	32.00	1	3,012	0.03%
2019/04/12	0	0.00	8	30.99	30.85	-8	2,884	-0.28%
2019/04/11	6	30.00	2	30.65	30.20	4	2,805	0.14%
2019/04/10	0	0.00	10	31.00	31.40	-10	2,672	-0.37%
2019/04/09	2	31.33	4	30.61	31.40	-2	2,513	-0.08%
2019/04/08	2	29.70	1	29.90	29.70	1	2,339	0.04%
2019/04/03	2	29.30	2	29.50	29.50	0	2,276	0.00%
2019/03/28	1	28.50	0	0.00	28.40	1	2,184	0.05%
2019/03/22	1	29.95	0	0.00	29.95	1	2,122	0.05%
2019/03/19	2	29.25	0	0.00	29.20	2	2,069	0.10%
2019/03/12	0	0.00	0.2	29.60	29.60	-0.2	2,197	-0.01%
2019/03/07	1	29.85	0	0.00	29.15	1	2,263	0.04%
2019/02/27	3	29.55	0	0.00	30.00	3	2,197	0.14%
2019/02/26	0	0.00	11	30.20	30.10	-11	2,152	-0.51%
2019/02/22	7	30.04	0	0.00	30.00	7	2,162	0.32%
2019/02/21	1	30.15	0	0.00	30.30	1	2,172	0.05%
2019/02/18	1	29.60	0	0.00	29.55	1	2,182	0.05%
2019/01/28	10	30.05	5	30.03	29.65	5	2,166	0.23%
2019/01/25	0	0.00	2	28.65	28.90	-2	2,112	-0.09%
2019/01/22	0	0.00	1	28.40	28.30	-1	2,150	-0.05%
2019/01/17	1	27.20	0	0.00	27.10	1	2,337	0.04%
2019/01/14	0	0.00	10	26.75	26.70	-10	2,402	-0.42%
2019/01/11	5	27.00	0	0.00	26.90	5	2,483	0.20%
2019/01/07	4	25.73	0	0.00	25.90	4	2,527	0.16%
2018/12/21	2	26.00	0	0.00	26.15	2	2,784	0.07%
2018/12/19	4	27.09	0	0.00	27.00	4	2,767	0.14%
2018/12/13	1	27.45	0	0.00	27.55	1	2,863	0.03%
2018/12/06	0	0.00	19	27.92	27.40	-19	2,906	-0.65%
2018/12/05	1	28.90	0	0.00	28.95	1	2,870	0.03%
2018/12/04	9	31.01	0	0.00	30.50	9	2,815	0.32%
2018/12/03	9	30.55	0	0.00	30.65	9	2,805	0.32%
2018/11/29	0	0.00	1	29.80	30.05	-1	2,762	-0.04%
2018/11/28	2	29.05	2	28.98	29.15	0	2,741	0.00%
2018/11/27	1	28.55	0	0.00	28.70	1	2,775	0.04%
2018/11/26	0	0.00	1	28.65	28.25	-1	2,794	-0.04%
2018/11/20	1	29.40	0	0.00	29.30	1	2,757	0.04%
2018/11/19	0	0.00	1	30.05	30.15	-1	2,732	-0.04%
2018/11/16	1	29.75	0	0.00	29.70	1	2,738	0.04%
2018/11/15	0	0.00	1	29.90	29.90	-1	2,759	-0.04%
2018/11/14	1	29.75	0	0.00	29.80	1	2,760	0.04%
2018/11/06	2	27.60	0	0.00	26.50	2	2,798	0.07%
2018/11/05	0	0.00	2	27.95	27.85	-2	2,967	-0.07%
2018/10/29	2	24.75	0	0.00	25.15	2	3,036	0.07%
2018/09/20	1	38.10	1	37.85	37.85	0	3,020	0.00%
2018/09/13	0.5	36.10	0	0.00	36.15	0.5	2,997	0.02%
2018/09/10	0	0.00	1	36.25	36.30	-1	3,073	-0.03%
2018/09/05	0.6	38.85	0	0.00	38.90	0.6	3,086	0.02%
2018/09/04	1	39.00	0	0.00	38.80	1	3,099	0.03%
2018/08/15	2	38.80	2	38.55	38.45	0	3,311	0.00%
2018/08/08	0	0.00	1	38.45	38.50	-1	2,928	-0.03%
2018/07/27	0	0.00	1	37.60	37.15	-1	2,927	-0.03%
2018/07/19	0	0.00	2	36.55	36.30	-2	2,808	-0.07%
2018/07/18	2	36.10	2	36.60	35.85	0	2,823	0.00%
2018/07/17	0	0.00	2	36.00	36.20	-2	2,835	-0.07%
2018/07/10	2	32.65	0	0.00	32.65	2	2,934	0.07%
2018/06/22	1	34.15	1	34.40	34.20	0	3,145	0.00%
2018/06/15	2	36.50	0	0.00	36.50	2	3,167	0.06%
2018/06/13	0	0.00	15	36.50	36.50	-15	3,201	-0.47%
2018/06/12	0	0.00	2	37.20	36.80	-2	3,267	-0.06%
2018/06/11	0	0.00	2	37.00	36.85	-2	3,349	-0.06%
2018/06/08	1	36.00	0	0.00	35.80	1	3,497	0.03%
2018/06/06	6	35.57	1	36.00	35.55	5	3,846	0.13%
2018/06/04	0	0.00	2	36.20	36.10	-2	4,036	-0.05%
2018/06/01	0	0.00	2	35.50	35.50	-2	4,051	-0.05%
2018/05/30	0	0.00	1	35.05	35.15	-1	3,983	-0.03%
2018/05/29	1	35.60	0	0.00	35.40	1	3,983	0.03%
2018/05/28	0	0.00	2	35.80	35.95	-2	3,970	-0.05%
2018/05/23	0	0.00	1	34.95	35.05	-1	4,014	-0.02%
2018/05/14	0	0.00	3	35.47	35.50	-3	4,615	-0.07%
2018/05/11	1	34.50	1	34.70	34.70	0	4,612	0.00%
2018/05/10	0	0.00	1	34.30	34.30	-1	4,671	-0.02%
2018/05/07	2	33.35	0	0.00	33.90	2	4,826	0.04%
2018/05/04	1	32.60	0	0.00	33.55	1	4,839	0.02%
2018/04/23	2	35.00	2	35.65	34.00	0	6,272	0.00%
2018/04/19	3	36.10	0	0.00	36.50	3	6,414	0.05%
2018/04/17	0	0.00	4	35.88	36.00	-4	6,588	-0.06%
2018/04/16	4	35.01	0	0.00	35.00	4	6,590	0.06%
2018/04/12	0.2	36.95	0	0.00	36.95	0.2	6,811	0.00%
2018/04/11	0	0.00	0	37.60	37.50	0	6,797	0.00%
2018/04/02	0	0.00	2	38.00	38.00	-2	6,852	-0.03%
2018/03/30	15	38.50	3	38.50	38.15	12	7,000	0.17%
2018/03/27	6	38.17	0	0.00	37.85	6	7,408	0.08%
2018/03/26	0	0.00	2	38.00	37.70	-2	7,413	-0.03%
2018/03/21	2	37.60	0	0.00	37.60	2	7,386	0.03%
2018/03/20	0	0.00	5	37.70	37.90	-5	7,407	-0.07%
2018/03/15	6	39.00	0	0.00	39.10	6	7,429	0.08%
2018/03/14	0	0.00	2	39.65	39.80	-2	7,379	-0.03%
2018/03/13	0	0.00	1	38.60	38.80	-1	7,255	-0.01%
2018/03/12	0	0.00	1	38.20	37.95	-1	7,125	-0.01%
2018/03/09	2	37.10	184.8	37.50	37.15	-182.8	6,989	-2.62%	大賣/鉅額交易
2018/03/08	0	0.00	0.2	35.75	35.95	-0.2	6,904	0.00%
2018/03/07	0	0.00	10	35.35	35.60	-10	7,052	-0.14%
2018/03/05	0	0.00	2	34.90	34.80	-2	7,267	-0.03%
2018/03/02	1	35.25	0	0.00	35.15	1	7,456	0.01%
2018/02/27	2	35.80	0	0.00	35.55	2	7,673	0.03%
2018/02/22	10	34.80	0	0.00	34.85	10	7,950	0.13%
2018/02/21	0	0.00	1	34.80	34.95	-1	8,019	-0.01%
2018/02/12	2	32.00	0	0.00	32.10	2	8,202	0.02%
2018/02/08	1	33.35	0	0.00	33.40	1	8,495	0.01%
2018/02/06	0	0.00	3	35.22	34.30	-3	8,842	-0.03%
2018/02/05	6	35.75	0	0.00	37.50	6	8,928	0.07%
2018/02/02	3	37.50	0	0.00	37.25	3	9,186	0.03%
2018/02/01	3	37.93	1	37.95	37.70	2	9,589	0.02%
2018/01/30	2	37.80	1	37.95	37.90	1	9,838	0.01%
2018/01/24	0	0.00	1	39.21	39.45	-1	10,143	-0.01%
2018/01/23	1	38.60	0	0.00	38.60	1	10,065	0.01%
2018/01/22	2	39.28	2	39.73	39.45	0	9,953	0.00%
2018/01/19	7	41.02	9	42.68	40.05	-2	9,770	-0.02%
2018/01/16	0	0.00	1	41.40	41.00	-1	8,745	-0.01%
2018/01/15	0	0.00	1	41.00	40.40	-1	8,718	-0.01%
2018/01/10	0	0.00	1	39.65	39.70	-1	8,375	-0.01%
2018/01/09	1	40.65	0	0.00	39.80	1	8,309	0.01%
2018/01/08	0	0.00	1	39.00	39.00	-1	8,051	-0.01%
2018/01/04	2	39.15	2	38.40	38.10	0	7,971	0.00%