欣銓 (3264)-群益金鼎-忠孝券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
76.0
漲跌
▲1.0
漲幅
+1.33%
成交量
4,231張
產業
上櫃半導體類股
966人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
群益金鼎-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/25	1	74.30	4.3	73.93	76.00	-3.3	5,126	-0.07%
2024/06/24	1	75.00	0	0.00	75.00	1	5,297	0.02%
2024/06/19	0	76.10	3	76.00	75.20	-3	5,426	-0.05%
2024/06/18	0.1	74.97	0	0.00	75.20	0.1	5,536	0.00%
2024/06/17	0.3	75.27	0	0.00	74.90	0.3	5,901	0.01%
2024/06/13	1	76.50	0	0.00	75.50	1	6,406	0.02%
2024/06/07	0	0.00	1	75.60	75.80	-1	6,467	-0.02%
2024/06/06	2	75.60	0	0.00	75.50	2	6,495	0.03%
2024/06/05	4	75.28	0	0.00	75.00	4	6,519	0.06%
2024/06/04	0	0.00	11	74.66	75.80	-11	6,781	-0.16%
2024/06/03	0.1	73.70	0	0.00	73.10	0.1	6,953	0.00%
2024/05/27	0	0.00	1	72.90	73.00	-1	7,430	-0.01%
2024/05/23	10	72.60	0	0.00	71.10	10	7,526	0.13%
2024/05/22	0	0.00	2	72.65	72.50	-2	7,488	-0.03%
2024/05/17	1	71.60	0	0.00	71.60	1	7,295	0.01%
2024/05/14	0	0.00	2	72.40	72.20	-2	7,397	-0.03%
2024/05/13	2	73.00	0	0.00	73.00	2	7,428	0.03%
2024/05/09	0	0.00	0	73.20	71.70	0	7,538	0.00%
2024/04/30	0	0.00	1	71.80	73.30	-1	7,628	-0.01%
2024/04/29	4	72.60	3.1	73.20	72.30	0.9	7,587	0.01%
2024/04/24	6	78.50	0	0.00	79.30	6	7,617	0.08%
2024/04/18	0	0.00	1	79.70	80.00	-1	7,630	-0.01%
2024/04/15	1	79.20	6	79.23	79.00	-5	7,718	-0.06%
2024/04/12	6	80.70	3	80.57	79.30	3	7,741	0.04%
2024/04/11	1	80.00	1	79.90	80.00	0	7,753	0.00%
2024/04/10	1	82.00	2	80.15	79.50	-1	7,790	-0.01%
2024/03/29	2	82.15	2	83.90	83.60	0	7,995	0.00%
2024/03/28	1	84.20	0	0.00	82.30	1	7,756	0.01%
2024/03/22	2	83.55	0	0.00	81.90	2	7,656	0.03%
2024/03/20	5	86.68	10	87.10	85.00	-5	7,656	-0.07%
2024/03/19	9	84.56	9	84.00	85.60	0	7,407	0.00%
2024/03/18	0	0.00	2	80.65	80.90	-2	7,155	-0.03%
2024/03/15	1	77.60	2	77.30	76.80	-1	7,097	-0.01%
2024/03/14	1	78.00	1	77.60	76.10	0	7,092	0.00%
2024/03/13	1	78.90	0	0.00	77.80	1	7,099	0.01%
2024/03/12	0	0.00	2	77.50	77.60	-2	7,120	-0.03%
2024/03/11	1	78.30	0	0.00	77.00	1	7,290	0.01%
2024/03/08	3.1	79.64	2	80.05	79.10	1	7,393	0.01%
2024/03/07	1	77.42	1	77.50	78.60	0	7,435	0.00%
2024/03/06	1	76.70	0	0.00	77.00	1	7,346	0.01%
2024/03/05	0	0.00	5.2	76.46	76.60	-5.2	7,364	-0.07%
2024/03/04	8	75.84	21	75.64	76.10	-13	7,230	-0.18%
2024/03/01	4	72.60	2	72.35	72.70	2	7,016	0.03%
2024/02/27	1.1	71.22	0	0.00	71.50	1.1	6,881	0.02%
2024/02/26	0.1	72.70	2	73.30	72.50	-1.9	6,876	-0.03%
2024/02/23	9	75.09	3	74.37	74.10	6	6,867	0.09%
2024/02/22	10	74.84	0	0.00	74.80	10	6,855	0.15%
2024/02/21	0	0.00	2	74.00	73.40	-2	6,806	-0.03%
2024/02/19	5	73.88	1	73.80	74.10	4	6,814	0.06%
2024/02/16	0	0.00	1	75.00	73.90	-1	6,785	-0.01%
2024/02/15	0	0.00	11	73.94	74.00	-11	6,735	-0.16%
2024/02/01	1	72.60	1	72.60	73.00	0	6,716	0.00%
2024/01/30	0	0.00	1	74.70	74.10	-1	6,767	-0.01%
2024/01/26	3	74.50	1	74.40	73.70	2	6,939	0.03%
2024/01/25	1	74.80	1	75.60	75.60	0	6,949	0.00%
2024/01/24	1	75.20	7	75.46	75.50	-6	6,955	-0.09%
2024/01/23	4	75.38	2	75.20	75.20	2	7,008	0.03%
2024/01/22	2	75.20	3	75.77	75.70	-1	6,986	-0.01%
2024/01/19	10	75.30	7	75.34	75.30	3	7,183	0.04%
2024/01/18	5	73.78	1	74.00	74.30	4	7,100	0.06%
2024/01/17	1	73.20	1	72.91	72.90	0	7,019	0.00%
2024/01/16	2	73.00	2	72.40	73.20	0	6,960	0.00%
2024/01/12	0	0.00	1	70.90	71.50	-1	6,964	-0.01%
2024/01/11	2	70.55	1	70.60	70.60	1	6,927	0.01%
2024/01/09	2	71.00	2	70.90	71.00	0	6,789	0.00%
2024/01/08	2	71.20	2	71.70	71.20	0	6,765	0.00%
2024/01/04	1	72.10	0	0.00	72.80	1	6,733	0.01%
2024/01/03	5	72.58	7	72.49	72.40	-2	6,664	-0.03%
2023/12/29	2	74.00	0	0.00	74.00	2	6,534	0.03%
2023/12/28	0	0.00	3	74.40	73.90	-3	6,491	-0.05%
2023/12/27	13	74.57	10	74.31	74.60	3	6,507	0.05%
2023/12/26	4	73.53	0	0.00	73.90	4	6,523	0.06%
2023/12/25	1	73.40	1	73.00	72.90	0	6,440	0.00%
2023/12/22	2	75.20	0	0.00	75.20	2	6,332	0.03%
2023/12/21	0	0.00	3	74.80	74.70	-3	6,267	-0.05%
2023/12/20	3	76.10	0	0.00	76.10	3	6,188	0.05%
2023/12/19	5	77.08	1	76.60	76.80	4	6,160	0.07%
2023/12/18	2	79.85	10	78.74	78.50	-8	6,053	-0.13%
2023/12/15	1	83.90	4	82.88	81.00	-3	6,103	-0.05%
2023/12/14	5	82.26	1	81.50	82.00	4	6,079	0.07%
2023/12/12	0	0.00	1	80.10	80.60	-1	6,078	-0.02%
2023/12/08	1	78.80	1	78.80	77.90	0	6,309	0.00%
2023/12/07	3	77.50	0	0.00	77.50	3	6,546	0.05%
2023/12/06	5	79.92	9	79.72	79.80	-4	6,603	-0.06%
2023/12/05	2	76.80	2	78.20	76.40	0	6,492	0.00%
2023/12/04	3	78.63	1	78.90	77.50	2	6,460	0.03%
2023/12/01	1	74.10	8.1	72.90	74.40	-7.1	6,201	-0.11%
2023/11/30	4	71.13	4	71.25	70.40	0	6,133	0.00%
2023/11/29	3	70.40	3	70.40	70.40	0	6,106	0.00%
2023/11/28	1	69.00	1	68.90	69.60	0	6,162	0.00%
2023/11/27	2	68.80	1	69.10	68.70	1	6,174	0.02%
2023/11/24	0	0.00	2	69.60	69.30	-2	6,227	-0.03%
2023/11/22	3	70.13	1	70.20	70.20	2	6,305	0.03%
2023/11/21	1	69.90	4	69.78	68.90	-3	6,298	-0.05%
2023/11/20	3	69.07	1	69.20	68.90	2	6,390	0.03%
2023/11/17	2	69.30	2	69.45	69.30	0	6,529	0.00%
2023/11/16	0	0.00	4	69.00	68.70	-4	6,524	-0.06%
2023/11/15	1	69.30	5	69.16	68.30	-4	6,509	-0.06%
2023/11/14	5	69.00	1	68.70	68.70	4	6,501	0.06%
2023/11/13	3	69.03	4.1	69.03	69.10	-1.1	6,486	-0.02%
2023/11/10	1	66.80	1	67.50	67.80	0	6,399	0.00%
2023/11/09	1	67.60	7	67.16	67.10	-6	6,408	-0.09%
2023/11/08	6	68.02	1	68.50	67.60	5	6,440	0.08%
2023/11/07	4	67.25	3	68.00	67.80	1	6,406	0.02%
2023/11/06	1	67.80	5	67.32	67.90	-4	6,390	-0.06%
2023/11/03	5	66.28	2	65.80	66.90	3	6,306	0.05%
2023/11/02	4	65.33	2	65.50	66.00	2	6,288	0.03%
2023/11/01	1	65.50	0	0.00	64.80	1	6,320	0.02%
2023/10/31	1	65.40	1	65.00	65.00	0	6,313	0.00%
2023/10/27	6	66.72	16	65.02	64.00	-10	6,470	-0.15%
2023/10/26	0	0.00	2	64.30	64.30	-2	6,517	-0.03%
2023/10/25	0	0.00	3	65.10	64.90	-3	6,834	-0.04%
2023/10/24	1	65.70	0	0.00	64.60	1	6,896	0.01%
2023/10/23	1	64.30	1	65.40	64.20	0	6,867	0.00%
2023/10/20	1	63.70	1	64.20	65.00	0	6,837	0.00%
2023/10/19	0	0.00	1	62.40	63.30	-1	6,849	-0.01%
2023/10/17	0	0.00	2	63.00	62.40	-2	7,098	-0.03%
2023/10/16	2	62.30	0	0.00	62.30	2	7,341	0.03%
2023/10/13	3	63.10	1	62.80	63.10	2	7,398	0.03%
2023/10/12	1	61.80	2	61.90	62.40	-1	7,422	-0.01%
2023/10/11	5	62.24	1	61.90	61.80	4	7,518	0.05%
2023/10/06	0	0.00	1	62.40	62.10	-1	7,644	-0.01%
2023/10/05	2	62.60	3	62.67	62.80	-1	7,650	-0.01%
2023/10/04	2	61.00	1	60.80	62.00	1	7,686	0.01%
2023/10/03	1	62.90	2	62.55	62.10	-1	7,692	-0.01%
2023/10/02	7	63.00	0	0.00	63.30	7	7,673	0.09%
2023/09/27	2	62.00	4	61.50	61.80	-2	7,733	-0.03%
2023/09/26	2	63.50	2	63.00	62.20	0	7,868	0.00%
2023/09/25	3	63.83	0	0.00	63.20	3	7,928	0.04%
2023/09/22	6	63.07	3	63.20	63.40	3	7,983	0.04%
2023/09/21	4	63.80	14	64.00	63.30	-10	7,989	-0.13%
2023/09/20	3	66.43	1	66.20	65.00	2	8,003	0.02%
2023/09/19	0	0.00	3	68.30	67.80	-3	7,885	-0.04%
2023/09/18	13	68.40	7.1	67.84	67.30	5.9	7,881	0.07%
2023/09/15	6	68.77	13	68.78	68.40	-7	7,932	-0.09%
2023/09/14	14.1	69.17	8	68.56	68.30	6.1	8,033	0.08%
2023/09/13	14	68.56	19	69.22	69.30	-5	8,128	-0.06%
2023/09/12	25	68.37	20.3	67.98	68.20	4.7	8,139	0.06%
2023/09/11	6	66.13	6	66.75	65.60	0	8,096	0.00%
2023/09/08	15	65.57	8.1	66.25	65.80	6.9	8,040	0.09%
2023/09/07	3	65.60	8.4	65.76	65.00	-5.4	8,038	-0.07%
2023/09/06	6	65.08	13	65.05	65.00	-7	7,993	-0.09%
2023/09/05	3	64.30	4.2	63.49	64.40	-1.2	7,953	-0.01%
2023/09/04	0	0.00	4	63.15	63.30	-4	7,886	-0.05%
2023/09/01	2	62.50	5	63.00	62.70	-3	7,876	-0.04%
2023/08/31	0	61.80	5	62.30	62.50	-5	7,809	-0.06%
2023/08/28	3	61.73	0	0.00	61.10	3	7,794	0.04%
2023/08/25	1	61.80	1	61.60	61.50	0	7,717	0.00%
2023/08/24	8	62.08	4	62.08	61.40	4	7,713	0.05%
2023/08/23	4	59.30	4	60.50	60.90	0	7,717	0.00%
2023/08/17	0	0.00	1	59.10	59.00	-1	7,784	-0.01%
2023/08/15	0	0.00	1	58.50	58.40	-1	7,789	-0.01%
2023/08/14	0	0.00	7	57.10	57.30	-7	7,782	-0.09%
2023/08/11	1	58.70	0	0.00	58.80	1	7,709	0.01%
2023/08/10	1	59.80	0	0.00	59.50	1	7,662	0.01%
2023/08/08	1	61.80	0	0.00	60.80	1	7,593	0.01%
2023/08/07	0	0.00	6	61.57	61.70	-6	7,542	-0.08%
2023/08/04	0.3	60.50	0	0.00	60.80	0.3	7,438	0.00%
2023/08/02	7.5	60.14	5	61.50	60.40	2.5	7,414	0.03%
2023/08/01	5	60.96	0	0.00	60.70	5	7,291	0.07%
2023/07/31	17	62.86	5	62.82	61.70	12	7,170	0.17%
2023/07/28	7	63.47	10	63.84	64.10	-3	6,834	-0.04%
2023/07/27	1	61.20	5	61.30	61.50	-4	6,461	-0.06%
2023/07/25	1	62.60	0	0.00	62.40	1	6,388	0.02%
2023/07/24	3	61.80	1	61.80	61.80	2	6,360	0.03%
2023/07/21	3	63.07	4	62.23	63.30	-1	6,277	-0.02%
2023/07/20	4	63.50	1	63.80	63.90	3	6,173	0.05%
2023/07/19	8	63.94	7	64.14	63.50	1	6,018	0.02%
2023/07/18	4.2	62.62	4	62.58	63.00	0.2	5,804	0.00%
2023/07/17	2	62.25	2	62.15	62.30	0	5,787	0.00%
2023/07/14	4	61.75	2	61.90	61.10	2	5,768	0.03%
2023/07/13	1	62.20	2	61.90	62.00	-1	5,679	-0.02%
2023/07/12	0	0.00	1	60.60	60.70	-1	5,566	-0.02%
2023/07/06	0	0.00	2	62.00	61.00	-2	5,565	-0.04%
2023/07/05	10	63.22	1	63.60	62.40	9	5,534	0.16%
2023/07/04	3	62.60	5.5	62.64	62.90	-2.5	5,450	-0.05%
2023/07/03	3	61.47	2	61.90	61.40	1	5,325	0.02%
2023/06/30	1	60.80	1	60.20	60.90	0	5,283	0.00%
2023/06/29	0	60.70	0	0.00	60.30	0	5,241	0.00%
2023/06/28	3.3	61.25	0.1	63.00	61.10	3.2	5,207	0.06%
2023/06/27	0	0.00	1	60.70	60.40	-1	5,197	-0.02%
2023/06/26	0	0.00	3.2	58.99	59.60	-3.2	5,216	-0.06%
2023/06/21	2.1	60.20	2	60.95	60.20	0.1	5,152	0.00%
2023/06/20	6	62.20	1	63.40	61.70	5	5,035	0.10%
2023/06/19	1.3	65.60	9.1	64.84	65.50	-7.9	4,856	-0.16%
2023/06/16	10	64.17	4	64.43	64.00	6	4,636	0.13%
2023/06/15	8	62.81	1	63.90	63.90	7	4,478	0.16%
2023/06/14	1.2	61.40	0	0.00	61.40	1.2	4,336	0.03%
2023/06/13	2	59.90	7	60.19	60.50	-5	4,458	-0.11%
2023/06/12	2	59.70	2	59.70	59.30	0	4,532	0.00%
2023/06/09	3	60.00	4	59.95	60.20	-1	4,588	-0.02%
2023/06/07	1	59.10	5	59.04	59.10	-4	4,715	-0.08%
2023/06/06	1.1	58.69	0	0.00	58.70	1.1	4,764	0.02%
2023/06/05	4.2	58.80	0	0.00	58.80	4.2	4,956	0.08%
2023/06/02	0	0.00	8	58.51	58.50	-8	5,141	-0.16%
2023/05/30	3	58.43	3	58.57	58.30	0	5,186	0.00%
2023/05/29	10.1	58.37	7	58.10	58.40	3.1	5,167	0.06%
2023/05/26	5	56.76	5	56.84	57.40	0	5,104	0.00%
2023/04/21	0	0.00	2	54.70	54.60	-2	5,579	-0.04%
2023/04/18	0	0.00	1	57.20	57.20	-1	5,428	-0.02%
2023/04/14	1	57.60	0	0.00	57.40	1	5,383	0.02%
2023/04/12	1	58.40	0	0.00	58.40	1	5,311	0.02%
2023/04/11	0	0.00	1	58.00	58.30	-1	5,258	-0.02%
2023/03/28	0	0.00	1	56.30	56.10	-1	4,986	-0.02%
2023/03/23	2	58.10	1	57.90	58.40	1	4,764	0.02%
2023/03/17	0	0.00	1	57.90	57.70	-1	4,536	-0.02%
2023/03/16	2	57.60	1	57.80	57.20	1	4,434	0.02%
2023/03/15	1	58.30	2	58.95	58.50	-1	4,213	-0.02%
2023/03/14	6	57.68	3	57.37	57.30	3	4,080	0.07%
2023/03/13	1	56.30	2	57.10	57.40	-1	3,957	-0.03%
2023/03/10	1	57.40	0	0.00	56.50	1	3,845	0.03%
2023/03/09	3	59.80	2	59.35	59.40	1	3,717	0.03%
2023/03/08	2	59.45	1	60.20	59.60	1	3,611	0.03%
2023/03/07	2	58.50	5	58.34	58.90	-3	3,442	-0.09%
2023/03/06	3	56.80	0	0.00	56.90	3	3,315	0.09%
2023/03/03	0	0.00	1	55.80	56.40	-1	3,276	-0.03%
2023/03/01	0	0.00	1	55.10	55.10	-1	3,282	-0.03%
2023/02/24	2	56.10	0	0.00	56.10	2	3,275	0.06%
2023/02/13	0	0.00	2	55.50	55.90	-2	3,474	-0.06%
2023/02/07	0	0.00	4	56.10	56.40	-4	3,581	-0.11%
2023/02/02	0	0.00	6	54.85	54.70	-6	3,735	-0.16%
2023/02/01	4	53.70	6	53.25	53.90	-2	3,795	-0.05%
2023/01/30	1	53.00	0	0.00	53.00	1	3,744	0.03%
2023/01/16	0	0.00	6	50.70	50.90	-6	3,724	-0.16%
2023/01/11	0	0.00	4	50.50	50.50	-4	3,854	-0.10%
2023/01/09	10	51.00	0	0.00	50.90	10	3,945	0.25%
2022/12/23	0	0.00	1	49.55	49.85	-1	4,190	-0.02%
2022/12/21	1	50.00	0	0.00	49.90	1	4,223	0.02%
2022/12/20	0	0.00	2	49.03	48.20	-2	4,195	-0.05%
2022/12/14	0	0.00	7	50.39	50.60	-7	4,232	-0.17%
2022/12/08	0	0.00	3	50.10	50.70	-3	4,313	-0.07%
2022/12/07	0	0.00	6	50.40	50.10	-6	4,324	-0.14%
2022/12/06	0	0.00	3	52.00	50.60	-3	4,321	-0.07%
2022/12/05	0	0.00	2	51.90	52.10	-2	4,321	-0.05%
2022/12/02	0	0.00	1	50.90	51.00	-1	4,380	-0.02%
2022/12/01	0	0.00	1	50.50	50.30	-1	4,376	-0.02%
2022/11/29	2	49.58	0	0.00	49.55	2	4,402	0.05%
2022/11/28	1	50.10	0	0.00	49.65	1	4,372	0.02%
2022/11/25	2	50.05	1	50.10	50.10	1	4,293	0.02%
2022/11/24	3	50.20	0	0.00	49.25	3	4,259	0.07%
2022/11/23	6	50.50	1	50.40	50.10	5	4,175	0.12%
2022/11/22	3	50.30	1	50.20	50.10	2	4,174	0.05%
2022/11/21	1	50.10	0	0.00	50.10	1	4,172	0.02%
2022/11/15	0	0.00	1	48.90	48.90	-1	4,093	-0.02%
2022/11/14	2	48.85	0.1	49.00	48.70	1.9	4,045	0.05%
2022/11/11	5	48.57	12.2	47.73	48.35	-7.2	3,975	-0.18%
2022/11/10	2	46.30	2	46.63	46.75	0	3,816	0.00%
2022/11/09	2	46.15	6.1	45.99	46.15	-4.1	3,794	-0.11%
2022/11/08	2	45.68	11	45.78	45.30	-9	3,716	-0.24%
2022/11/07	6	45.10	0	0.00	44.85	6	3,619	0.17%
2022/11/04	0	0.00	3	44.40	44.65	-3	3,607	-0.08%
2022/11/03	0	0.00	1	43.90	44.00	-1	3,581	-0.03%
2022/11/02	4	43.99	1	44.25	43.85	3	3,611	0.08%
2022/11/01	11	43.86	1	43.10	43.95	10	3,661	0.27%
2022/10/28	12.1	42.71	2	41.88	41.65	10.1	3,615	0.28%
2022/10/26	2	40.20	1	39.95	39.70	1	3,520	0.03%
2022/10/24	0	0.00	3	39.53	39.70	-3	3,576	-0.08%
2022/10/21	1	38.50	0	0.00	38.70	1	3,586	0.03%
2022/10/20	1	38.80	0	0.00	38.85	1	3,572	0.03%
2022/10/19	2	40.10	0	0.00	39.30	2	3,566	0.06%
2022/10/14	0.1	40.70	0	0.00	40.70	0.1	3,541	0.00%
2022/10/13	1	40.05	0	0.00	38.50	1	3,635	0.03%
2022/10/05	0	0.00	2	44.45	43.60	-2	3,719	-0.05%
2022/09/27	0	0.00	2	40.70	41.40	-2	3,850	-0.05%
2022/09/20	2	43.68	0	0.00	44.05	2	3,940	0.05%
2022/09/19	0.1	44.50	0	0.00	44.00	0.1	3,970	0.00%
2022/09/06	2	43.78	2	43.00	43.25	0	4,107	0.00%
2022/08/30	0	0.00	1	45.05	44.95	-1	4,227	-0.02%
2022/08/19	0.1	45.75	0	0.00	45.70	0.1	4,610	0.00%
2022/08/17	0	0.00	1	46.20	45.85	-1	4,553	-0.02%
2022/08/15	1	44.50	11	44.80	44.95	-10	4,458	-0.22%
2022/08/12	10	43.74	0	0.00	44.10	10	4,395	0.23%
2022/08/11	2	43.55	3	43.50	43.50	-1	4,350	-0.02%
2022/08/10	1	43.20	1	43.10	43.00	0	4,290	0.00%
2022/08/09	1	43.10	1	43.10	43.50	0	4,269	0.00%
2022/08/08	3	43.52	7	42.67	43.50	-4	4,212	-0.09%
2022/08/04	6	41.23	0	0.00	41.00	6	4,032	0.15%
2022/08/03	1	40.85	1	40.70	40.80	0	3,925	0.00%
2022/08/02	0	0.00	1	40.05	40.00	-1	3,873	-0.03%
2022/08/01	1	41.65	0	0.00	41.20	1	3,837	0.03%
2022/07/28	0	0.00	4.1	39.66	39.90	-4.1	3,698	-0.11%
2022/07/27	4	39.40	0	0.00	39.40	4	3,638	0.11%
2022/07/22	0	0.00	2	40.30	40.15	-2	3,526	-0.06%
2022/07/20	2	39.65	8	40.05	39.60	-6	3,490	-0.17%
2022/07/18	1	37.70	10	38.20	38.70	-9	3,375	-0.27%
2022/07/15	11	37.05	2	37.30	37.55	9	3,286	0.27%
2022/07/14	2	35.58	1	35.95	36.25	1	3,222	0.03%
2022/07/13	0	0.00	1	35.80	35.75	-1	3,171	-0.03%
2022/07/12	4	35.28	2	35.35	34.85	2	3,135	0.06%
2022/07/11	2	36.65	6	38.00	36.60	-4	3,088	-0.13%
2022/07/08	6	36.50	8	36.50	37.25	-2	3,019	-0.07%
2022/07/07	0	0.00	2	33.63	34.50	-2	2,966	-0.07%
2022/07/06	3	34.78	1	35.00	34.05	2	2,969	0.07%
2022/07/05	2	34.65	2	35.03	35.10	0	2,965	0.00%
2022/07/04	2	34.63	2	34.95	34.55	0	2,940	0.00%
2022/07/01	3	35.83	3	35.77	34.55	0	2,934	0.00%
2022/06/30	2.1	36.30	3	36.60	35.90	-0.9	2,892	-0.03%
2022/06/29	2	37.18	2	37.45	37.20	0	2,842	0.00%
2022/06/28	3	38.43	0	0.00	37.95	3	2,805	0.11%
2022/06/24	3	38.70	3	38.92	38.60	0	2,734	0.00%
2022/06/22	1	40.45	8.5	39.85	39.00	-7.5	2,673	-0.28%
2022/06/21	3	41.00	15	40.93	41.00	-12	2,602	-0.46%
2022/06/20	4	43.65	0	0.00	40.35	4	2,576	0.16%
2022/06/17	4	43.63	0	0.00	43.10	4	2,524	0.16%
2022/06/16	2	45.98	0	0.00	44.70	2	2,470	0.08%
2022/06/15	1	50.10	1	50.30	49.75	0	2,387	0.00%
2022/06/14	1	49.40	1	50.70	50.60	0	2,348	0.00%
2022/06/13	1	50.40	0	0.00	50.00	1	2,307	0.04%
2022/06/10	1.5	50.67	0	0.00	51.10	1.5	2,266	0.07%
2022/06/09	0	0.00	11	50.90	50.50	-11	2,219	-0.50%
2022/06/02	13	50.35	4	50.40	50.40	9	2,125	0.42%
2022/06/01	0	0.00	16	49.64	49.60	-16	1,963	-0.81%
2022/05/31	5	48.14	8	47.84	48.25	-3	1,806	-0.17%
2022/05/30	10	47.40	0	0.00	47.40	10	1,732	0.58%
2022/05/16	0	0.00	10	45.19	44.80	-10	1,936	-0.52%
2022/05/12	0	0.00	6	43.58	43.15	-6	1,991	-0.30%
2022/05/11	1	44.25	0	0.00	44.15	1	2,009	0.05%
2022/05/10	10	44.88	0	0.00	44.60	10	2,093	0.48%
2022/04/29	0	0.00	6	45.07	43.50	-6	2,291	-0.26%
2022/04/28	8	43.56	2	43.65	43.50	6	2,326	0.26%
2022/04/20	0	0.00	6	47.16	47.10	-6	2,418	-0.25%
2022/04/19	6	46.38	0	0.00	46.25	6	2,434	0.25%
2022/04/15	2	46.65	2	46.55	46.10	0	2,537	0.00%
2022/04/14	0	0.00	6	47.45	47.45	-6	2,570	-0.23%
2022/04/13	8	46.43	3	46.27	46.55	5	2,640	0.19%
2022/04/12	1	45.90	0	0.00	46.10	1	2,646	0.04%
2022/04/08	0	0.00	2	48.70	48.70	-2	2,644	-0.08%
2022/04/06	1	48.90	0	0.00	48.85	1	2,656	0.04%
2022/03/31	0	50.30	0	0.00	50.10	0	2,671	0.00%
2022/03/30	0	0.00	1	50.00	50.10	-1	2,714	-0.04%
2022/03/28	1	49.70	0	0.00	49.65	1	2,751	0.04%
2022/03/24	0	50.60	0	0.00	50.90	0	2,738	0.00%
2022/03/23	0	0.00	10	50.70	50.70	-10	2,768	-0.36%
2022/03/17	10	49.80	0	0.00	50.30	10	2,898	0.34%
2022/03/07	1	50.00	0	0.00	50.00	1	3,153	0.03%
2022/03/04	0	0.00	2	51.85	51.70	-2	3,246	-0.06%
2022/03/03	11	51.84	0	0.00	52.00	11	3,297	0.33%
2022/02/25	3	50.47	7	50.66	50.60	-4	3,573	-0.11%
2022/02/24	6	50.15	22	49.83	49.20	-16	3,643	-0.44%
2022/02/22	2	50.20	7	50.17	50.00	-5	3,815	-0.13%
2022/02/18	1	51.10	0	0.00	51.50	1	3,877	0.03%
2022/02/16	0	0.00	6	51.90	51.70	-6	4,002	-0.15%
2022/02/15	1	51.60	1	52.00	51.20	0	4,080	0.00%
2022/02/14	5	52.20	1	52.10	51.60	4	4,139	0.10%
2022/02/11	0	0.00	4	53.50	53.00	-4	4,157	-0.10%
2022/02/10	13	53.79	2	54.40	53.70	11	4,226	0.26%
2022/02/09	10	54.12	14	54.11	54.40	-4	4,347	-0.09%
2022/02/08	3	52.27	2	52.40	52.10	1	4,403	0.02%
2022/02/07	1	51.90	1	52.90	51.90	0	4,489	0.00%
2022/01/26	11	52.24	1	52.50	52.20	10	4,650	0.22%
2022/01/25	2	52.60	0	0.00	52.10	2	4,793	0.04%
2022/01/24	12	52.85	7	52.93	53.00	5	4,966	0.10%
2022/01/21	0	0.00	5	53.42	53.00	-5	5,218	-0.10%
2022/01/20	2	53.30	4	53.70	53.30	-2	5,229	-0.04%
2022/01/19	0	0.00	11	53.23	53.20	-11	5,266	-0.21%
2022/01/17	10	53.20	0	0.00	53.20	10	5,378	0.19%
2022/01/13	0	0.00	1	51.60	51.70	-1	5,598	-0.02%
2022/01/12	1	51.80	1	52.40	52.00	0	5,617	0.00%
2022/01/11	2	52.40	0	0.00	52.20	2	5,670	0.04%
2022/01/07	11	53.31	3	52.97	52.70	8	5,829	0.14%
2022/01/06	7	53.74	3	54.10	54.10	4	5,840	0.07%
2022/01/05	0	0.00	1	53.80	54.60	-1	5,891	-0.02%
2022/01/03	2	55.20	0	0.00	54.70	2	6,104	0.03%
2021/12/24	7	54.93	0	0.00	55.30	7	6,582	0.11%
2021/12/23	7	54.90	2.1	55.20	54.80	4.9	6,681	0.07%
2021/12/17	5	54.40	6.2	55.27	54.70	-1.2	7,216	-0.02%
2021/12/16	11	54.85	0	0.00	55.20	11	7,242	0.15%
2021/12/15	1	53.40	1	54.40	54.30	0	7,325	0.00%
2021/12/14	7	54.70	0	0.00	53.50	7	7,377	0.09%
2021/12/10	11	55.75	0	0.00	55.80	11	7,661	0.14%
2021/12/03	2	57.50	0	0.00	57.60	2	8,616	0.02%
2021/12/02	0	0.00	1	56.90	56.90	-1	8,791	-0.01%
2021/12/01	0	0.00	2	55.05	56.70	-2	9,061	-0.02%
2021/11/30	0	0.00	6	55.60	55.50	-6	9,265	-0.06%
2021/11/29	6	54.47	0	0.00	54.40	6	9,701	0.06%
2021/11/26	1	53.20	0	0.00	53.00	1	10,180	0.01%
2021/11/25	2	55.85	1	55.00	54.90	1	10,603	0.01%
2021/11/24	2	56.30	1	56.10	56.00	1	12,244	0.01%
2021/11/23	1	56.70	1	56.10	56.00	0	13,642	0.00%
2021/11/22	1	56.20	1	57.70	57.60	0	13,796	0.00%
2021/11/18	6	58.00	2	57.90	57.30	4	14,141	0.03%
2021/11/17	1	57.70	0	0.00	57.70	1	14,253	0.01%
2021/11/15	5	58.26	14	57.86	58.30	-9	14,469	-0.06%
2021/11/12	0	0.00	3	57.73	57.20	-3	14,623	-0.02%
2021/11/11	10	58.30	0	0.00	58.60	10	14,677	0.07%
2021/11/09	0	0.00	1	58.60	58.50	-1	14,990	-0.01%
2021/11/08	4	60.08	1	58.90	58.90	3	15,168	0.02%
2021/11/05	3	60.67	7	60.93	61.30	-4	15,129	-0.03%
2021/11/04	4	59.70	9	59.70	59.50	-5	15,237	-0.03%
2021/11/03	7	58.13	8	58.25	58.20	-1	15,291	-0.01%
2021/11/02	2	60.50	3	60.37	59.80	-1	15,548	-0.01%
2021/11/01	14	60.90	17	61.29	61.50	-3	15,592	-0.02%
2021/10/29	16	59.96	17	59.46	59.40	-1	15,652	-0.01%
2021/10/28	5	57.92	4	57.90	57.70	1	15,872	0.01%
2021/10/27	1	57.40	8	57.11	57.50	-7	16,604	-0.04%
2021/10/26	1	58.40	4	57.45	56.80	-3	16,845	-0.02%
2021/10/25	2	57.70	2	57.80	58.10	0	16,942	0.00%
2021/10/22	6	58.40	1	58.10	57.70	5	17,212	0.03%
2021/10/21	8	58.50	14	59.04	56.60	-6	17,370	-0.03%
2021/10/20	12	57.69	5	57.86	58.00	7	17,637	0.04%
2021/10/19	3	57.00	10	57.09	57.50	-7	17,857	-0.04%
2021/10/18	5	56.92	3	56.47	55.40	2	18,163	0.01%
2021/10/15	11	55.87	15	56.30	56.70	-4	18,840	-0.02%
2021/10/14	2	54.00	0	0.00	54.00	2	19,648	0.01%
2021/10/13	1	53.50	3	53.40	53.50	-2	20,004	-0.01%
2021/10/12	1	53.00	7	52.30	52.90	-6	20,096	-0.03%
2021/10/07	2	55.90	5	56.34	56.30	-3	21,687	-0.01%
2021/10/06	1	55.70	3	55.40	54.10	-2	22,623	-0.01%
2021/10/05	30	55.24	22	55.34	55.60	8	22,723	0.04%
2021/10/04	1	54.90	3	55.27	54.70	-2	22,591	-0.01%
2021/10/01	0	0.00	3	56.00	55.70	-3	22,740	-0.01%
2021/09/30	6.1	57.93	6	57.85	58.50	0.1	22,859	0.00%
2021/09/29	5	58.20	4	57.83	57.20	1	22,762	0.00%
2021/09/28	8	60.50	8	60.26	60.60	0	22,649	0.00%
2021/09/27	9	62.46	2	61.30	60.50	7	22,617	0.03%
2021/09/24	1	62.20	2	62.50	62.90	-1	22,495	0.00%
2021/09/23	4	60.00	0	0.00	60.00	4	22,317	0.02%
2021/09/16	1	63.50	1	61.80	61.80	0	22,421	0.00%
2021/09/15	3	63.80	11	64.00	64.30	-8	22,291	-0.04%
2021/09/14	12	63.24	3	64.57	64.60	9	22,151	0.04%
2021/09/13	7	64.73	8	65.30	64.00	-1	21,953	0.00%
2021/09/10	12	65.34	8	65.54	65.60	4	21,916	0.02%
2021/09/09	20	65.47	19	65.71	66.40	1	21,738	0.00%
2021/09/08	7	63.20	5	66.56	63.00	2	21,414	0.01%
2021/09/07	2	65.75	3	66.03	65.80	-1	21,179	0.00%
2021/09/06	15	68.13	20	66.55	66.40	-5	20,977	-0.02%
2021/09/03	15	67.79	15	67.73	67.30	0	20,743	0.00%
2021/09/02	42	66.77	44	67.76	65.80	-2	20,805	-0.01%
2021/09/01	14	69.56	5	70.26	69.00	9	20,307	0.04%
2021/08/31	13	69.98	8	69.54	71.80	5	19,856	0.03%
2021/08/30	69	69.18	60	69.19	70.20	9	19,361	0.05%
2021/08/27	54	66.04	67.1	66.89	69.10	-13.1	17,627	-0.07%
2021/08/26	18	62.90	8	62.60	62.90	10	16,152	0.06%
2021/08/25	8	61.80	10.1	62.15	62.00	-2.1	15,912	-0.01%
2021/08/24	6	61.12	8	60.75	62.40	-2	15,598	-0.01%
2021/08/23	5	59.32	15	59.92	60.10	-10	15,377	-0.07%
2021/08/20	4.1	58.25	8	57.95	58.20	-3.9	15,262	-0.03%
2021/08/19	9	57.41	8	57.71	57.20	1	15,117	0.01%
2021/08/18	5	55.48	5	55.12	59.40	0	14,921	0.00%
2021/08/17	4	55.10	15	55.10	54.30	-11	14,733	-0.07%
2021/08/16	6	56.53	4	56.85	56.50	2	14,598	0.01%
2021/08/13	32	58.76	6	57.70	56.80	26	14,477	0.18%
2021/08/12	11	60.66	21	60.99	60.80	-10	14,211	-0.07%
2021/08/11	5	59.86	3.1	59.85	58.80	2	13,972	0.01%
2021/08/10	10	60.14	16	60.58	61.00	-6	13,860	-0.04%
2021/08/09	1.1	61.48	2	61.25	60.40	-1	13,700	-0.01%
2021/08/06	45	63.94	44.1	62.95	61.70	0.9	13,599	0.01%
2021/08/05	3	62.10	1	62.10	63.10	2	13,217	0.02%
2021/08/04	8	63.38	22	63.27	62.70	-14	13,128	-0.11%
2021/08/03	11	63.35	27	63.19	63.00	-16	12,951	-0.12%
2021/08/02	60	61.54	73	62.00	63.00	-13	12,488	-0.10%
2021/07/30	29	58.91	19	59.37	59.20	10	11,748	0.09%
2021/07/29	1.3	56.13	1.1	56.73	57.70	0.2	11,553	0.00%
2021/07/28	1	55.60	0	0.00	55.70	1	11,426	0.01%
2021/07/27	20.1	57.83	8	58.03	57.50	12.1	11,225	0.11%
2021/07/26	31.1	59.88	36	59.63	59.90	-4.9	11,074	-0.04%
2021/07/23	11	58.20	15	57.97	57.20	-4	10,768	-0.04%
2021/07/22	28	59.63	67	59.75	59.50	-39	10,663	-0.37%
2021/07/21	34	59.45	25	59.40	58.50	9	10,434	0.09%
2021/07/20	114	56.02	75.1	57.08	58.30	38.9	9,936	0.39%	大買/
2021/07/19	11	55.21	55	54.84	54.40	-44	9,056	-0.49%
2021/07/16	13	52.92	7	52.80	53.30	6	8,738	0.07%
2021/07/15	82.1	52.58	34	53.13	52.40	48.1	8,594	0.56%
2021/07/14	40	55.50	55.1	56.22	55.90	-15.1	8,222	-0.18%
2021/07/13	45	52.01	46.1	49.88	52.10	-1.1	6,875	-0.02%
2021/07/12	7	47.86	31	48.01	48.15	-24	5,872	-0.41%
2021/07/09	4	47.06	20	46.85	46.90	-16	5,727	-0.28%
2021/07/08	18	47.61	8	48.05	46.85	10	5,860	0.17%
2021/07/07	4	46.95	21	46.92	47.00	-17	5,729	-0.30%
2021/07/06	0	0.00	2	46.00	45.75	-2	5,640	-0.04%
2021/07/05	16	45.64	10	45.81	45.95	6	5,715	0.10%
2021/07/02	5	44.35	15	45.17	45.20	-10	5,800	-0.17%
2021/06/30	2	45.00	0	0.00	45.20	2	5,954	0.03%
2021/06/29	15	45.12	57	45.19	44.50	-42	5,939	-0.71%
2021/06/28	0	0.00	8	45.83	46.00	-8	5,891	-0.14%
2021/06/25	2	44.95	36	45.65	45.80	-34	5,910	-0.58%
2021/06/24	5	44.55	7	44.88	44.30	-2	5,780	-0.03%
2021/06/23	0	0.00	8	44.56	44.50	-8	5,913	-0.14%
2021/06/22	10	43.68	1	44.10	43.90	9	5,920	0.15%
2021/06/21	12	43.74	1	44.60	44.15	11	5,940	0.19%
2021/06/18	2	43.85	7	44.36	44.50	-5	5,988	-0.08%
2021/06/17	8	43.79	0	0.00	44.10	8	6,047	0.13%
2021/06/16	26	43.67	7	43.76	43.50	19	6,072	0.31%
2021/06/15	20	43.80	1	43.85	43.85	19	6,117	0.31%
2021/06/11	44	44.29	21	44.77	44.20	23	6,144	0.37%
2021/06/10	23	44.67	67	45.60	44.50	-44	6,097	-0.72%
2021/06/09	11	44.05	6	44.13	44.20	5	5,872	0.09%
2021/06/08	1	43.65	38	43.94	44.10	-37	5,903	-0.63%
2021/06/07	0	0.00	6	43.08	43.00	-6	5,914	-0.10%
2021/06/04	6	42.03	0	0.00	41.95	6	5,935	0.10%
2021/06/03	3	42.40	0	0.00	42.60	3	6,045	0.05%
2021/06/02	6	42.55	0	0.00	42.55	6	6,102	0.10%
2021/06/01	1	42.90	0	0.00	42.80	1	6,152	0.02%
2021/05/31	0	0.00	1	43.10	42.50	-1	6,250	-0.02%
2021/05/28	2	42.30	31	42.12	42.55	-29	6,332	-0.46%
2021/05/27	5	40.38	1	40.95	40.95	4	6,428	0.06%
2021/05/26	1	40.70	0	0.00	40.60	1	6,573	0.02%
2021/05/25	7	40.34	3	40.40	40.30	4	6,682	0.06%
2021/05/24	2	39.08	0	0.00	39.60	2	6,805	0.03%
2021/05/20	0	0.00	4	39.63	39.40	-4	7,100	-0.06%
2021/05/19	0	0.00	5	39.00	39.20	-5	7,278	-0.07%
2021/05/18	21	37.96	8	37.58	38.80	13	7,498	0.17%
2021/05/17	5	36.30	0	0.00	36.15	5	7,924	0.06%
2021/05/14	0	0.00	4	38.56	38.55	-4	8,395	-0.05%
2021/05/13	1	39.00	6	37.39	38.35	-5	9,064	-0.06%
2021/05/12	2	38.00	5	37.05	38.40	-3	9,528	-0.03%
2021/05/11	1	41.65	0	0.00	40.55	1	9,544	0.01%
2021/05/10	0	0.00	1	42.95	43.00	-1	9,531	-0.01%
2021/05/07	1	42.00	2	42.50	42.55	-1	9,559	-0.01%
2021/05/06	3	41.65	0	0.00	40.90	3	9,609	0.03%
2021/05/05	15	42.59	0	0.00	42.00	15	9,654	0.16%
2021/05/04	19	43.42	0	0.00	42.95	19	9,828	0.19%
2021/05/03	9	45.44	1	45.10	44.70	8	9,932	0.08%
2021/04/29	13	47.47	1	47.85	47.20	12	9,931	0.12%
2021/04/28	0	0.00	18	48.10	48.00	-18	10,555	-0.17%
2021/04/27	15	47.16	17	47.83	47.25	-2	10,606	-0.02%
2021/04/26	41	47.47	28	47.73	47.90	13	10,663	0.12%
2021/04/22	2	45.08	0	0.00	44.70	2	10,474	0.02%
2021/04/21	0	0.00	2	46.50	46.10	-2	10,437	-0.02%
2021/04/20	3	46.13	5	46.05	46.05	-2	10,472	-0.02%
2021/04/19	5	45.00	1	45.35	45.35	4	10,944	0.04%
2021/04/16	2	45.10	0	0.00	45.05	2	11,042	0.02%
2021/04/14	0.1	44.05	4	43.81	44.05	-3.9	11,015	-0.04%
2021/04/13	11	45.45	0	0.00	45.15	11	10,919	0.10%
2021/04/12	2	46.93	0	0.00	46.10	2	10,932	0.02%
2021/04/09	8	46.43	7	46.95	46.70	1	10,850	0.01%
2021/04/08	5	46.29	2	46.68	46.75	3	10,773	0.03%
2021/04/07	2	46.35	7	46.63	46.70	-5	10,641	-0.05%
2021/04/01	6	45.15	0	0.00	44.90	6	10,468	0.06%
2021/03/31	16	45.33	0	0.00	45.00	16	10,460	0.15%
2021/03/30	20	45.40	0	0.00	45.35	20	10,427	0.19%
2021/03/26	4	45.99	20.1	45.91	45.90	-16.1	10,305	-0.16%
2021/03/25	0	0.00	6	45.25	45.20	-6	10,148	-0.06%
2021/03/24	10	44.75	0	0.00	44.60	10	10,119	0.10%
2021/03/23	2	45.80	17	45.62	45.20	-15	10,091	-0.15%
2021/03/22	2	43.85	45	44.42	45.10	-43	9,994	-0.43%
2021/03/19	7	44.12	261	44.05	44.05	-254	9,966	-2.55%	大賣/鉅額交易
2021/03/18	1	44.35	0	0.00	44.35	1	9,987	0.01%
2021/03/17	33	44.09	0	0.00	44.00	33	10,005	0.33%
2021/03/16	1	44.20	0	0.00	43.80	1	10,040	0.01%
2021/03/15	51	43.99	0	0.00	43.85	51	10,186	0.50%
2021/03/12	8	44.29	3	44.27	44.25	5	10,161	0.05%
2021/03/11	1	44.05	1	44.05	44.15	0	10,189	0.00%
2021/03/10	1	43.00	0	0.00	42.80	1	10,170	0.01%
2021/03/09	4.1	42.38	0	0.00	42.45	4.1	10,149	0.04%
2021/03/08	0	0.00	2	43.85	43.30	-2	10,122	-0.02%
2021/03/05	0	0.00	8	43.24	43.90	-8	10,168	-0.08%
2021/03/04	4	44.05	0	44.70	43.60	4	10,221	0.04%
2021/03/03	9	44.98	1	44.80	44.80	8	10,155	0.08%
2021/03/02	4	45.89	0	0.00	45.50	4	10,088	0.04%
2021/02/26	3	45.33	39	45.62	45.90	-36	10,030	-0.36%
2021/02/25	32	45.30	0	0.00	45.35	32	10,222	0.31%
2021/02/24	2.1	46.65	4	45.60	45.60	-1.9	10,283	-0.02%
2021/02/23	14	46.76	2	47.15	46.15	12	10,120	0.12%
2021/02/22	61	46.21	3	46.02	46.80	58	9,978	0.58%
2021/02/19	115	46.14	1	47.00	46.15	114	9,808	1.16%	大買/鉅額交易
2021/02/18	28	47.45	1	47.45	47.50	27	9,634	0.28%
2021/02/17	137	48.84	40	48.64	49.00	97	9,409	1.03%	大買/
2021/02/05	49	47.61	26	47.40	47.55	23	8,932	0.26%
2021/02/04	45	46.81	45.1	47.34	47.80	-0.1	8,421	0.00%
2021/02/03	14	45.23	18	45.54	45.70	-4	7,728	-0.05%
2021/02/02	0	0.00	3.1	42.95	43.60	-3.1	7,246	-0.04%
2021/02/01	4	41.96	3	41.60	41.60	1	7,180	0.01%
2021/01/29	1	42.55	0	0.00	41.65	1	7,136	0.01%
2021/01/28	3	43.50	0	0.00	42.80	3	7,095	0.04%
2021/01/27	12	44.30	17	44.34	44.25	-5	7,018	-0.07%
2021/01/26	15	44.26	21	43.85	43.80	-6	6,880	-0.09%
2021/01/25	20	43.11	10	43.60	43.80	10	6,672	0.15%
2021/01/22	0	0.00	7.1	41.60	42.20	-7.1	6,492	-0.11%
2021/01/21	14	45.00	20	44.17	41.60	-6	6,384	-0.09%
2021/01/20	1	41.10	0	0.00	42.00	1	5,695	0.02%
2021/01/19	5	41.90	2	41.25	40.95	3	5,494	0.05%
2021/01/15	1	40.10	0	0.00	39.90	1	5,287	0.02%
2021/01/14	1	40.75	15	40.75	40.75	-14	5,203	-0.27%
2021/01/13	13	40.46	11	40.66	40.40	2	5,162	0.04%
2021/01/12	99	41.63	97	42.06	40.35	2	5,046	0.04%
2021/01/11	2	40.20	24	40.05	40.35	-22	4,488	-0.49%
2021/01/08	30	38.55	0	0.00	38.55	30	4,357	0.69%
2021/01/06	1	39.70	0	0.00	38.95	1	4,378	0.02%
2021/01/05	0	0.00	7	39.09	39.75	-7	4,303	-0.16%
2021/01/04	0	0.00	1	39.05	39.00	-1	4,202	-0.02%
2020/12/31	0	0.00	1	38.70	38.65	-1	4,173	-0.02%
2020/12/29	0	0.00	10	38.16	38.05	-10	4,152	-0.24%
2020/12/24	1	38.05	0	0.00	37.90	1	4,155	0.02%
2020/12/23	10	37.55	0	0.00	37.50	10	4,149	0.24%
2020/12/22	13	37.95	0	0.00	37.10	13	4,176	0.31%
2020/12/21	0	0.00	1	38.10	37.90	-1	4,174	-0.02%
2020/12/11	6	39.60	4	39.69	39.45	2	4,307	0.05%
2020/12/10	1.1	39.73	0	0.00	40.10	1.1	4,403	0.02%
2020/12/09	21.1	40.00	12.1	40.43	41.05	9	4,306	0.21%
2020/12/08	1	39.00	0	0.00	39.00	1	4,136	0.02%
2020/12/07	10	39.50	0	0.00	39.50	10	4,081	0.24%
2020/12/02	2	38.80	5	38.67	38.40	-3	3,929	-0.08%
2020/12/01	1	38.30	9	38.30	38.40	-8	3,859	-0.21%
2020/11/30	2	37.58	4	38.01	37.35	-2	3,775	-0.05%
2020/11/27	1	37.05	0	0.00	37.15	1	3,702	0.03%
2020/11/26	1	37.00	2	36.75	37.00	-1	3,677	-0.03%
2020/11/25	2.1	36.82	2	36.78	36.80	0.1	3,678	0.00%
2020/11/24	14	38.20	1	37.70	37.40	13	3,630	0.36%
2020/11/23	0	0.00	16.1	36.12	37.10	-16.1	3,319	-0.48%
2020/11/20	4	35.00	2	35.00	35.20	2	3,185	0.06%
2020/11/19	1	34.80	0	0.00	34.85	1	3,193	0.03%
2020/11/18	2	35.15	0	0.00	35.10	2	3,224	0.06%
2020/11/17	10	35.60	2	35.70	35.35	8	3,246	0.25%
2020/11/16	1	35.10	0	0.00	35.15	1	3,318	0.03%
2020/11/10	0	0.00	10	34.60	34.60	-10	3,568	-0.28%
2020/11/09	0	0.00	10	34.35	34.80	-10	3,603	-0.28%
2020/11/06	0	0.00	1	34.05	33.95	-1	3,620	-0.03%
2020/11/05	20	33.90	1	34.05	34.00	19	3,702	0.51%
2020/11/04	0	0.00	1	33.25	33.35	-1	3,761	-0.03%
2020/11/03	1	33.05	1	33.35	33.05	0	3,824	0.00%
2020/11/02	1	32.80	0	0.00	32.95	1	3,984	0.03%
2020/10/30	2	33.85	0	0.00	33.35	2	4,038	0.05%
2020/10/26	0	0.00	1	34.65	34.25	-1	4,662	-0.02%
2020/10/23	0	0.00	1	34.00	34.15	-1	4,608	-0.02%
2020/10/21	0	0.00	10	34.19	33.95	-10	4,887	-0.20%
2020/10/16	1	33.75	0	0.00	33.30	1	5,070	0.02%
2020/10/14	0	0.00	2	34.40	34.40	-2	5,048	-0.04%
2020/10/12	1	33.35	1	33.50	33.30	0	5,010	0.00%
2020/10/08	11.1	33.93	0	0.00	33.25	11.1	5,058	0.22%
2020/10/05	0	0.00	1	33.30	33.10	-1	5,263	-0.02%
2020/09/29	1	32.30	1	32.75	32.40	0	5,404	0.00%
2020/09/23	2	33.10	0	0.00	32.85	2	5,527	0.04%
2020/09/22	1	33.00	1	33.00	33.25	0	5,604	0.00%
2020/09/21	0	0.00	2	33.50	33.40	-2	5,656	-0.04%
2020/09/18	2	34.40	2	34.08	34.10	0	5,642	0.00%
2020/09/16	4	34.80	6	35.13	34.70	-2	5,604	-0.04%
2020/09/15	1	34.65	11	34.49	34.95	-10	5,436	-0.18%
2020/09/14	6	33.10	0	0.00	33.00	6	5,267	0.11%
2020/09/10	0	0.00	2	33.40	32.80	-2	5,304	-0.04%
2020/09/09	1	32.80	0	0.00	33.05	1	5,330	0.02%
2020/09/08	15	33.26	1	33.05	33.05	14	5,419	0.26%
2020/09/04	1	32.50	0	0.00	32.75	1	5,569	0.02%
2020/09/03	0.1	33.00	0	0.00	33.05	0.1	5,579	0.00%
2020/09/02	0	0.00	10	33.08	32.95	-10	5,588	-0.18%
2020/08/28	0	0.00	1	33.00	33.35	-1	5,865	-0.02%
2020/08/27	1	32.75	0	0.00	32.85	1	5,926	0.02%
2020/08/26	12	33.00	0	0.00	33.00	12	5,919	0.20%
2020/08/21	4	32.51	1	32.70	32.70	3	5,853	0.05%
2020/08/19	1	33.85	0.1	33.80	33.75	0.9	5,801	0.01%
2020/08/17	1	34.95	1	34.95	35.00	0	5,772	0.00%
2020/08/13	0	0.00	2	35.13	34.30	-2	5,671	-0.04%
2020/08/12	4	34.50	0	0.00	34.70	4	5,644	0.07%
2020/08/10	2	35.65	2	36.60	35.30	0	5,515	0.00%
2020/08/07	2	35.30	0	0.00	35.45	2	5,450	0.04%
2020/08/05	0	0.00	1	36.90	36.70	-1	5,255	-0.02%
2020/08/04	0	0.00	1	36.60	36.75	-1	5,218	-0.02%
2020/08/03	0	0.00	61	36.10	36.45	-61	5,143	-1.19%
2020/07/31	5	34.52	3.1	34.95	34.95	1.9	4,912	0.04%
2020/07/30	2	31.15	5	31.95	32.30	-3	4,610	-0.07%
2020/07/29	1	30.75	2	31.05	30.90	-1	4,649	-0.02%
2020/07/28	1	30.10	5	31.36	30.15	-4	4,768	-0.08%
2020/07/27	2	32.50	2	33.15	32.25	0	4,685	0.00%
2020/07/24	26	32.29	2	32.25	32.25	24	4,558	0.53%
2020/07/23	2	31.60	0	0.00	31.80	2	4,428	0.05%
2020/07/22	1.1	31.32	0	0.00	31.15	1.1	4,416	0.02%
2020/07/17	8	30.90	0	0.00	30.50	8	4,447	0.18%
2020/07/16	27	31.00	0	0.00	31.00	27	4,482	0.60%
2020/07/15	1	31.85	2	32.20	31.40	-1	4,523	-0.02%
2020/07/14	2	31.40	0.1	32.00	32.00	1.9	4,624	0.04%
2020/07/13	0	0.00	1	30.70	31.65	-1	4,571	-0.02%
2020/07/10	0	0.00	10	31.28	30.30	-10	4,574	-0.22%
2020/07/09	0	0.00	6	31.86	31.40	-6	4,498	-0.13%
2020/07/06	0	0.00	2	32.63	32.65	-2	4,426	-0.05%
2020/07/03	7	32.89	124	32.38	32.30	-117	4,460	-2.62%	大賣/鉅額交易
2020/06/30	65	31.50	0	0.00	31.80	65	4,413	1.47%
2020/06/29	0	0.00	2	30.75	31.00	-2	4,362	-0.05%
2020/06/23	2	30.60	0	0.00	30.85	2	4,435	0.05%
2020/06/22	3	30.47	2	30.48	30.80	1	4,451	0.02%
2020/06/19	1	30.55	0	0.00	30.35	1	4,535	0.02%
2020/06/18	2	30.40	0	0.00	30.30	2	4,557	0.04%
2020/06/17	2	30.53	5	30.35	30.30	-3	4,537	-0.07%
2020/06/15	1	31.00	0	0.00	30.70	1	4,577	0.02%
2020/06/12	4	30.01	1.1	30.12	30.45	2.9	4,497	0.06%
2020/06/11	4	31.19	1	31.45	29.60	3	4,459	0.07%
2020/06/10	0	0.00	2	30.70	30.80	-2	4,402	-0.05%
2020/06/09	0	0.00	45	30.82	30.80	-45	4,470	-1.01%
2020/06/08	0	0.00	0.2	30.55	30.65	-0.2	4,503	0.00%
2020/06/05	5	30.50	0	0.00	30.65	5	4,431	0.11%
2020/06/04	6	30.40	6	30.55	30.55	0	4,420	0.00%
2020/06/03	3	29.60	1	29.05	29.65	2	4,252	0.05%
2020/06/02	0	0.00	5	28.90	28.75	-5	4,183	-0.12%
2020/05/29	5	28.40	0	0.00	28.15	5	4,247	0.12%
2020/05/27	50	28.85	0	0.00	28.80	50	4,249	1.18%
2020/05/26	2	29.00	0	0.00	28.95	2	4,241	0.05%
2020/05/25	1	29.20	2	29.03	29.35	-1	4,181	-0.02%
2020/05/22	0.1	28.05	1	28.10	28.05	-0.9	4,050	-0.02%
2020/05/20	0	0.00	2	27.85	27.85	-2	4,022	-0.05%
2020/05/18	39	27.53	0	0.00	27.40	39	3,966	0.98%
2020/05/15	2	27.25	0	0.00	27.15	2	3,946	0.05%
2020/05/13	0	0.00	2	27.80	28.10	-2	3,902	-0.05%
2020/05/07	2	27.90	0	0.00	28.10	2	3,859	0.05%
2020/05/06	0	0.00	80	27.90	27.80	-80	3,840	-2.08%
2020/05/05	80	28.00	1	27.95	27.85	79	3,815	2.07%
2020/05/04	6	27.15	8	27.03	27.35	-2	3,726	-0.05%
2020/04/30	4	26.24	2	26.15	26.35	2	3,590	0.06%
2020/04/29	0	0.00	2	25.85	25.75	-2	3,554	-0.06%
2020/04/28	4	25.61	2	25.95	25.85	2	3,526	0.06%
2020/04/27	2	25.80	0	0.00	25.75	2	3,534	0.06%
2020/04/24	2	25.55	2	25.90	25.50	0	3,513	0.00%
2020/04/21	2	25.58	0	0.00	24.85	2	3,421	0.06%
2020/04/20	2	25.28	2	25.68	25.90	0	3,365	0.00%
2020/04/17	0	0.00	4	26.00	25.25	-4	3,304	-0.12%
2020/04/16	0	0.00	1	24.35	24.70	-1	3,136	-0.03%
2020/04/15	1	24.45	1	24.65	24.55	0	3,114	0.00%
2020/04/13	1	23.90	1	24.10	23.85	0	3,036	0.00%
2020/04/10	0.1	24.25	0	0.00	24.20	0.1	3,026	0.00%
2020/04/09	2	23.80	3	23.97	23.95	-1	2,994	-0.03%
2020/04/08	3	22.75	8	23.18	23.40	-5	2,976	-0.17%
2020/04/07	6	22.45	3	22.18	22.40	3	2,906	0.10%
2020/04/06	0	0.00	2	21.08	21.40	-2	2,817	-0.07%
2020/04/01	0	0.00	2	20.80	20.85	-2	2,783	-0.07%
2020/03/31	2	20.60	2	20.85	20.85	0	2,757	0.00%
2020/03/30	1	20.40	0	0.00	20.50	1	2,727	0.04%
2020/03/27	2	21.05	2	21.50	20.80	0	2,718	0.00%
2020/03/26	4	20.80	4	21.13	20.80	0	2,676	0.00%
2020/03/25	3	21.07	8	21.20	20.90	-5	2,754	-0.18%
2020/03/23	6	19.60	0	0.00	19.65	6	2,728	0.22%
2020/03/20	10	20.10	3	20.35	20.50	7	2,836	0.25%
2020/03/19	3	19.92	0	0.00	18.90	3	2,825	0.11%
2020/03/18	6	21.75	1	21.90	21.00	5	2,828	0.18%
2020/03/17	2	21.55	2	21.75	21.50	0	2,823	0.00%
2020/03/16	4	23.48	0	0.00	22.35	4	2,763	0.14%
2020/03/13	0	0.00	1	23.65	23.80	-1	2,671	-0.04%
2020/03/12	2	25.65	1	25.85	25.10	1	2,557	0.04%
2020/03/10	7	26.60	7	26.71	27.25	0	2,464	0.00%
2020/03/06	0	0.00	10	27.60	27.40	-10	2,342	-0.43%
2020/03/05	10	27.30	6	27.95	27.30	4	2,300	0.17%
2020/03/04	21	26.93	0	0.00	27.00	21	2,215	0.95%
2020/03/03	0	0.00	1	26.60	26.55	-1	2,187	-0.05%
2020/03/02	1	26.00	0	0.00	26.10	1	2,165	0.05%
2020/02/21	0	0.00	14	27.55	27.70	-14	2,087	-0.67%
2020/02/20	25	27.22	11	27.25	27.20	14	2,062	0.68%
2020/02/13	1	27.65	6	27.60	27.20	-5	1,988	-0.25%
2020/02/12	0	0.00	4	27.30	27.40	-4	1,964	-0.20%
2020/02/06	0	0.00	1	27.15	27.40	-1	1,885	-0.05%
2020/02/05	11	26.83	0	0.00	26.75	11	1,875	0.59%
2020/01/30	2	27.25	0	0.00	27.20	2	1,937	0.10%
2020/01/10	1	29.25	0	0.00	29.20	1	1,933	0.05%
2020/01/06	1	29.50	1	29.90	29.55	0	1,896	0.00%
2019/12/26	1	30.80	0	0.00	30.75	1	1,712	0.06%
2019/12/23	2	31.25	3	30.98	30.75	-1	1,663	-0.06%
2019/12/20	1	31.35	0	0.00	30.70	1	1,624	0.06%
2019/12/18	0	0.00	1	30.50	30.10	-1	1,458	-0.07%
2019/12/17	0	0.00	1	29.30	30.20	-1	1,402	-0.07%
2019/12/13	0	0.00	3	29.12	28.65	-3	1,375	-0.22%
2019/11/13	1	27.80	0	0.00	27.65	1	1,433	0.07%
2019/11/07	1	27.95	0	0.00	27.95	1	1,447	0.07%
2019/11/04	0	0.00	6	28.60	28.80	-6	1,444	-0.42%
2019/10/29	0	0.00	16	29.08	28.65	-16	1,472	-1.09%
2019/10/24	10	28.08	0	0.00	28.10	10	1,404	0.71%
2019/10/23	10	27.93	0	0.00	27.75	10	1,428	0.70%
2019/10/15	1	27.65	0	0.00	27.65	1	1,590	0.06%
2019/10/14	0	0.00	2	27.65	27.60	-2	1,603	-0.12%
2019/09/27	1	28.10	0	0.00	27.90	1	1,657	0.06%
2019/09/24	0	0.00	1	28.95	28.95	-1	1,667	-0.06%
2019/09/23	0	0.00	2	29.00	28.85	-2	1,670	-0.12%
2019/09/19	4	28.93	10	29.01	28.60	-6	1,695	-0.35%
2019/09/16	1	27.80	0	0.00	27.75	1	1,591	0.06%
2019/09/05	0	0.00	1	28.25	28.20	-1	1,623	-0.06%
2019/09/02	2.1	27.31	4	27.50	27.45	-1.9	1,606	-0.12%
2019/08/30	2	27.30	2	27.55	27.30	0	1,576	0.00%
2019/08/29	3	27.05	0	0.00	27.10	3	1,563	0.19%
2019/08/26	3.2	27.05	0	0.00	26.90	3.2	1,539	0.21%
2019/08/23	1	27.70	0	0.00	27.70	1	1,531	0.07%
2019/08/19	1	29.40	0	0.00	29.80	1	1,512	0.07%
2019/08/06	10	29.15	0	0.00	28.90	10	1,519	0.66%
2019/08/01	1	30.30	0	0.00	29.85	1	1,504	0.07%
2019/07/30	0	0.00	1	30.70	30.35	-1	1,483	-0.07%
2019/07/26	0	0.00	1	31.75	31.70	-1	1,483	-0.07%
2019/07/24	0	0.00	1	31.85	31.55	-1	1,488	-0.07%
2019/07/23	0	0.00	13	30.57	30.95	-13	1,441	-0.90%
2019/07/19	10	29.75	4	29.88	29.95	6	1,449	0.41%
2019/07/17	1	29.90	0	0.00	29.70	1	1,558	0.06%
2019/07/16	0	0.00	13	30.00	30.00	-13	1,649	-0.79%
2019/07/15	0	0.00	8	29.96	29.75	-8	1,707	-0.47%
2019/07/12	2	29.75	0	0.00	29.75	2	1,821	0.11%
2019/07/04	10	28.93	0	0.00	29.10	10	2,436	0.41%
2019/07/03	5	29.05	0	0.00	29.10	5	2,615	0.19%
2019/07/02	5	29.20	0	0.00	29.35	5	2,679	0.19%
2019/07/01	7	29.26	10	29.23	29.40	-3	2,727	-0.11%
2019/06/28	2	28.38	0	0.00	28.95	2	2,715	0.07%
2019/06/27	3	28.55	0	0.00	28.50	3	2,708	0.11%
2019/06/20	0	0.00	1	27.90	27.90	-1	2,736	-0.04%
2019/06/17	1	27.30	1	27.30	27.30	0	2,800	0.00%
2019/06/14	0	0.00	1	27.80	27.80	-1	2,803	-0.04%
2019/06/11	0	0.00	1	27.75	27.75	-1	2,822	-0.04%
2019/06/05	1	27.10	0	0.00	27.10	1	2,842	0.04%
2019/05/31	1	27.15	0	0.00	27.20	1	2,915	0.03%
2019/05/30	0	0.00	10	26.85	26.75	-10	2,973	-0.34%
2019/05/29	10	26.35	2	26.28	26.50	8	3,013	0.27%
2019/05/24	2	26.50	0	0.00	26.45	2	3,142	0.06%
2019/05/22	2	27.00	0	0.00	26.90	2	3,163	0.06%
2019/05/21	0	0.00	1	27.45	27.45	-1	3,189	-0.03%
2019/05/20	0	0.00	3	27.02	26.95	-3	3,191	-0.09%
2019/05/17	2	27.40	0	0.00	27.35	2	3,188	0.06%
2019/05/16	0	0.00	2	28.45	27.85	-2	3,179	-0.06%
2019/05/14	0.1	28.30	0	0.00	28.25	0.1	3,233	0.00%
2019/05/13	3	28.60	0	0.00	28.30	3	3,256	0.09%
2019/05/10	1	29.35	0	0.00	29.20	1	3,293	0.03%
2019/05/02	0	0.00	2	31.85	31.50	-2	3,493	-0.06%
2019/04/26	1	32.15	1	31.70	31.65	0	3,505	0.00%
2019/04/25	0	0.00	1	32.50	32.45	-1	3,482	-0.03%
2019/04/24	1	32.55	1	32.90	32.00	0	3,463	0.00%
2019/04/23	0	0.00	1	32.50	32.50	-1	3,400	-0.03%
2019/04/19	0	0.00	1	32.15	31.60	-1	3,262	-0.03%
2019/04/18	3	31.75	0	0.00	30.90	3	3,215	0.09%
2019/04/17	5	32.34	1	32.40	32.00	4	3,118	0.13%
2019/04/16	0	0.00	1	32.20	32.35	-1	3,065	-0.03%
2019/04/15	3	31.53	0	0.00	32.00	3	3,012	0.10%
2019/04/12	0	0.00	1	30.85	30.85	-1	2,884	-0.03%
2019/04/11	1	30.00	0	0.00	30.20	1	2,805	0.04%
2019/04/10	2	31.30	0	0.00	31.40	2	2,672	0.07%
2019/04/09	1	30.55	3	30.45	31.40	-2	2,513	-0.08%
2019/03/27	1	29.40	0	0.00	28.95	1	2,167	0.05%
2019/03/22	0	0.00	1	29.85	29.95	-1	2,122	-0.05%
2019/03/20	0	29.00	0	0.00	28.95	0	2,060	0.00%
2019/03/11	1	29.00	0	0.00	29.05	1	2,207	0.05%
2019/02/26	1	30.15	0	0.00	30.10	1	2,152	0.05%
2019/02/25	10	29.80	0	0.00	30.00	10	2,123	0.47%
2019/02/20	0	0.00	1	29.85	30.00	-1	2,164	-0.05%
2019/02/14	1	29.20	0	0.00	29.40	1	2,280	0.04%
2019/02/11	5	29.75	5	29.95	30.05	0	2,249	0.00%
2019/01/28	0	0.00	18	29.65	29.65	-18	2,166	-0.83%
2019/01/22	0	0.00	1	28.65	28.30	-1	2,150	-0.05%
2019/01/10	0	0.00	1	26.90	26.90	-1	2,491	-0.04%
2019/01/03	1	26.50	0	0.00	26.10	1	2,689	0.04%
2019/01/02	9	26.00	0	0.00	26.05	9	2,675	0.34%
2018/12/17	1	27.60	0	0.00	27.40	1	2,799	0.04%
2018/12/14	5	27.60	5	27.56	27.75	0	2,825	0.00%
2018/12/13	5	27.52	0.3	27.65	27.55	4.7	2,863	0.16%
2018/12/07	1	27.95	0	0.00	27.50	1	2,923	0.03%
2018/12/03	0	0.00	1	30.20	30.65	-1	2,805	-0.04%
2018/11/30	1	29.50	0	0.00	29.50	1	2,778	0.04%
2018/11/28	9	29.05	0	0.00	29.15	9	2,741	0.33%
2018/11/23	1	28.65	1	28.80	28.50	0	2,814	0.00%
2018/11/22	1	29.35	1	29.60	29.20	0	2,811	0.00%
2018/11/15	2	29.85	2	29.90	29.90	0	2,759	0.00%
2018/11/14	1	29.95	1	29.70	29.80	0	2,760	0.00%
2018/10/30	0	0.00	1	26.05	26.05	-1	3,012	-0.03%
2018/10/25	1	26.45	0	0.00	25.20	1	3,021	0.03%
2018/10/12	1	28.10	1	28.70	28.85	0	2,954	0.00%
2018/10/02	4	37.26	4	37.00	36.95	0	2,962	0.00%
2018/10/01	1	37.20	1	36.85	37.55	0	2,996	0.00%
2018/09/21	1	38.25	0	0.00	37.55	1	3,052	0.03%
2018/09/19	0	0.00	10	38.00	37.55	-10	3,032	-0.33%
2018/09/18	0	0.00	1	36.80	36.80	-1	3,011	-0.03%
2018/09/03	1	38.80	0	0.00	38.20	1	3,120	0.03%
2018/08/09	0	0.00	1	38.60	38.80	-1	2,966	-0.03%
2018/08/07	0	0.00	25	37.91	38.50	-25	2,940	-0.85%
2018/08/06	0	0.00	17	37.87	38.15	-17	2,950	-0.58%
2018/08/03	1	37.10	4	37.55	37.45	-3	2,944	-0.10%
2018/08/02	30	37.65	0	0.00	36.80	30	2,929	1.02%
2018/08/01	11	38.20	0	0.00	38.25	11	2,902	0.38%
2018/07/27	0	0.00	2	37.55	37.15	-2	2,927	-0.07%
2018/07/26	0	0.00	20	37.20	37.20	-20	2,906	-0.69%
2018/07/25	4	37.00	0	0.00	36.85	4	2,894	0.14%
2018/07/23	1	36.70	0	0.00	36.35	1	2,853	0.04%
2018/07/20	2	37.60	3	36.78	36.55	-1	2,849	-0.04%
2018/07/19	2	36.28	1	35.95	36.30	1	2,808	0.04%
2018/07/18	1	35.85	1	36.45	35.85	0	2,823	0.00%
2018/07/17	1	36.20	2	35.80	36.20	-1	2,835	-0.04%
2018/07/16	3	35.58	2	35.63	35.65	1	2,794	0.04%
2018/06/21	1	34.85	0	0.00	34.85	1	3,123	0.03%
2018/06/13	1	37.00	1	36.65	36.50	0	3,201	0.00%
2018/06/12	0	0.00	1	37.20	36.80	-1	3,267	-0.03%
2018/06/11	1	36.20	1	37.10	36.85	0	3,349	0.00%
2018/06/07	0	0.00	1.3	35.96	35.80	-1.3	3,683	-0.03%
2018/06/06	1	35.60	0	0.00	35.55	1	3,846	0.03%
2018/06/05	2	36.03	1	35.95	35.75	1	4,042	0.02%
2018/06/04	0	0.00	2	36.05	36.10	-2	4,036	-0.05%
2018/06/01	0	0.00	100	35.28	35.50	-100	4,051	-2.47%
2018/05/31	1	35.10	0	0.00	34.65	1	4,042	0.02%
2018/05/28	0	0.00	1	35.90	35.95	-1	3,970	-0.03%
2018/05/25	1	35.20	0	0.00	35.15	1	3,970	0.03%
2018/05/24	0	0.00	5	35.05	34.40	-5	3,970	-0.13%
2018/05/21	0	0.00	2	35.20	35.30	-2	4,184	-0.05%
2018/05/14	0	0.00	1	35.05	35.50	-1	4,615	-0.02%
2018/05/11	0	0.00	6	34.45	34.70	-6	4,612	-0.13%
2018/05/09	0	0.00	10	33.80	34.00	-10	4,718	-0.21%
2018/05/07	7	33.80	0	0.00	33.90	7	4,826	0.15%
2018/05/04	12	33.38	0	0.00	33.55	12	4,839	0.25%
2018/04/27	0	0.00	0.5	33.20	33.40	-0.5	5,073	-0.01%
2018/04/16	1	35.00	0	0.00	35.00	1	6,590	0.02%
2018/04/12	0	0.00	1	36.95	36.95	-1	6,811	-0.01%
2018/04/11	0	0.00	2	38.00	37.50	-2	6,797	-0.03%
2018/04/02	1	38.05	2	37.95	38.00	-1	6,852	-0.01%
2018/03/30	2	38.15	2	38.50	38.15	0	7,000	0.00%
2018/03/28	1	37.75	0	0.00	37.55	1	7,406	0.01%
2018/03/27	1	38.30	0	0.00	37.85	1	7,408	0.01%
2018/03/26	0	0.00	1	37.45	37.70	-1	7,413	-0.01%
2018/03/23	1	37.05	0	0.00	37.20	1	7,427	0.01%
2018/03/22	0	0.00	1	38.00	37.85	-1	7,406	-0.01%
2018/03/19	0	0.00	1	37.70	37.80	-1	7,400	-0.01%
2018/03/15	12	39.17	21	39.60	39.10	-9	7,429	-0.12%
2018/03/14	155	39.53	54.4	39.62	39.80	100.6	7,379	1.36%	大買/
2018/03/13	20	38.20	413	38.48	38.80	-393	7,255	-5.42%	大賣/鉅額交易
2018/03/12	14	38.19	73	38.29	37.95	-59	7,125	-0.83%
2018/03/09	482	37.52	11	37.40	37.15	471	6,989	6.74%	大買/鉅額交易
2018/03/08	1	35.75	0	0.00	35.95	1	6,904	0.01%
2018/03/07	0	0.00	1	36.20	35.60	-1	7,052	-0.01%
2018/03/06	0	0.00	2	35.38	35.05	-2	7,139	-0.03%
2018/03/05	3	35.05	1	35.20	34.80	2	7,267	0.03%
2018/03/02	0	0.00	1	35.35	35.15	-1	7,456	-0.01%
2018/02/27	1	35.60	0	0.00	35.55	1	7,673	0.01%
2018/02/23	0	0.00	5	35.74	35.90	-5	7,768	-0.06%
2018/02/22	2	34.90	0	0.00	34.85	2	7,950	0.03%
2018/02/21	2	35.30	2	35.10	34.95	0	8,019	0.00%
2018/02/12	20	32.10	0	0.00	32.10	20	8,202	0.24%
2018/02/06	2	35.00	102	33.89	34.30	-100	8,842	-1.13%	大賣/
2018/02/02	3	37.23	3	37.93	37.25	0	9,186	0.00%
2018/02/01	1	37.65	0	0.00	37.70	1	9,589	0.01%
2018/01/31	0	0.00	1	38.20	38.35	-1	9,867	-0.01%
2018/01/30	10	38.75	35	38.67	37.90	-25	9,838	-0.25%
2018/01/29	21	38.97	1	38.85	38.95	20	9,850	0.20%
2018/01/25	4	38.95	0	0.00	38.45	4	10,086	0.04%
2018/01/24	1	39.15	1	39.30	39.45	0	10,143	0.00%
2018/01/23	2	38.65	0	0.00	38.60	2	10,065	0.02%
2018/01/22	22	39.07	3	39.23	39.45	19	9,953	0.19%
2018/01/19	112	43.03	17	41.18	40.05	95	9,770	0.97%	大買/
2018/01/17	0	0.00	2	40.30	39.85	-2	8,799	-0.02%
2018/01/15	2	40.70	5	41.25	40.40	-3	8,718	-0.03%
2018/01/12	6	40.38	6	41.64	40.50	0	8,620	0.00%
2018/01/09	1	41.40	7	40.58	39.80	-6	8,309	-0.07%
2018/01/08	0	0.00	3.2	39.38	39.00	-3.2	8,051	-0.04%
2018/01/05	2	37.95	0	0.00	38.15	2	7,944	0.03%
2018/01/04	7	38.84	0	0.00	38.10	7	7,971	0.09%