欣銓 (3264)-凱基-市府券商分點個股進出

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

欣銓

(3264)

可現股當沖

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

立即追蹤
本地時間:13:30

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

欣銓 (3264)籌碼相關－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	7	54.40	7	54.10	54.10	0	3,442	0.00%
2024/11/20	0.2	55.20	0	0.00	54.90	0.2	3,486	0.00%
2024/11/18	10	55.10	0	0.00	55.00	10	3,489	0.29%
2024/11/14	10	55.60	0	0.00	54.80	10	3,511	0.28%
2024/11/13	0	0.00	10	56.10	55.90	-10	3,507	-0.29%
2024/11/12	10	55.30	0	0.00	55.30	10	3,510	0.28%
2024/11/08	16	56.38	0	0.00	56.10	16	3,487	0.46%
2024/11/07	1	57.40	0	0.00	57.40	1	3,491	0.03%
2024/11/06	0	0.00	30.3	57.53	57.30	-30.3	3,439	-0.88%
2024/11/05	8	55.44	8	56.08	55.90	0	3,449	0.00%
2024/11/01	0	0.00	10	55.90	56.40	-10	3,613	-0.28%
2024/10/30	0.1	54.10	0	0.00	54.20	0.1	3,661	0.00%
2024/10/29	0	0.00	4	55.00	55.00	-4	3,685	-0.11%
2024/10/28	1	56.90	0.1	56.60	56.20	0.9	3,688	0.02%
2024/10/25	12	57.91	1	57.90	57.90	11	3,677	0.30%
2024/10/24	2	58.60	2	58.80	58.40	0	3,671	0.00%
2024/10/23	1.1	59.12	2	59.80	59.10	-0.9	3,656	-0.03%
2024/10/22	1	59.50	16	58.93	59.90	-15	3,667	-0.41%
2024/10/21	1	57.80	0	0.00	57.90	1	3,648	0.03%
2024/10/18	0.1	57.10	0	0.00	57.10	0.1	3,677	0.00%
2024/10/17	5.1	57.60	0	0.00	57.40	5.1	3,701	0.14%
2024/10/11	0	0.00	5	58.80	58.70	-5	3,687	-0.14%
2024/10/08	0	0.00	3	58.70	58.40	-3	3,765	-0.08%
2024/09/30	20	60.25	0	0.00	60.20	20	3,883	0.51%
2024/09/26	11	61.12	13	61.52	60.50	-2	4,021	-0.05%
2024/09/25	13.3	61.20	15	60.90	61.40	-1.8	4,055	-0.04%
2024/09/23	31	60.55	30	60.95	60.50	1	4,241	0.02%
2024/09/19	0	0.00	10	60.40	61.20	-10	4,278	-0.23%
2024/09/18	15	60.50	0	0.00	59.50	15	4,272	0.35%
2024/09/13	16	62.16	13	62.77	62.20	3	4,124	0.07%
2024/09/12	3.1	62.24	33	62.61	63.30	-29.9	4,069	-0.73%
2024/09/11	10	61.10	0	0.00	61.70	10	3,878	0.26%
2024/09/10	20	62.90	10	63.82	62.10	10	3,863	0.26%
2024/09/09	5	63.00	0	0.00	63.60	5	3,880	0.13%
2024/09/06	10	63.20	0	0.00	63.70	10	3,937	0.25%
2024/09/05	10	64.80	10	65.60	63.60	0	3,977	0.00%
2024/09/04	10	63.40	20	65.00	64.00	-10	3,989	-0.25%
2024/09/03	10	67.00	0.1	66.80	66.30	9.9	4,008	0.25%
2024/09/02	5	68.10	5	68.90	68.90	0	4,017	0.00%
2024/08/30	0	0.00	0.5	68.92	69.30	-0.5	4,065	-0.01%
2024/08/28	0	0.00	5.6	67.95	68.80	-5.6	4,102	-0.14%
2024/08/27	0	0.00	5	67.40	67.20	-5	4,097	-0.12%
2024/08/22	1	66.90	0	0.00	66.40	1	4,059	0.02%
2024/08/21	0.3	66.60	0	0.00	66.00	0.3	4,022	0.01%
2024/08/20	0	0.00	1	66.20	66.10	-1	4,020	-0.02%
2024/08/19	0	0.00	2	66.00	66.20	-2	4,131	-0.05%
2024/08/16	1	65.20	9	65.78	65.30	-8	4,243	-0.19%
2024/08/14	0	0.00	5	65.30	65.30	-5	4,459	-0.11%
2024/08/12	0.1	65.00	0	0.00	65.20	0.1	4,584	0.00%
2024/08/09	0	0.00	1	63.40	63.90	-1	4,595	-0.02%
2024/08/07	5	62.00	10	61.64	62.30	-5	4,601	-0.11%
2024/08/06	2	59.50	0	0.00	59.80	2	4,607	0.04%
2024/08/05	5	59.30	5	59.90	59.30	0	4,598	0.00%
2024/08/02	0	0.00	1	64.20	65.80	-1	4,470	-0.02%
2024/08/01	5	64.40	5	65.00	64.80	0	4,424	0.00%
2024/07/30	1	62.80	0	0.00	63.80	1	4,397	0.02%
2024/07/26	1	64.80	0	0.00	64.90	1	4,448	0.02%
2024/07/22	2	63.60	0	0.00	63.60	2	4,628	0.04%
2024/07/16	0	68.00	0	0.00	68.50	0	4,710	0.00%
2024/07/12	2	66.85	0	0.00	67.40	2	4,807	0.04%
2024/07/11	0	0.00	7	67.21	66.80	-7	4,811	-0.15%
2024/07/10	2	67.00	0	0.00	66.30	2	4,851	0.04%
2024/07/08	0	0.00	350	68.14	67.80	-350	4,811	-7.27%	大賣/鉅額交易
2024/07/04	30.3	69.20	0	0.00	69.20	30.3	4,912	0.62%
2024/07/03	11	69.29	0	0.00	69.10	11	4,897	0.22%
2024/07/02	1	68.31	0	0.00	68.80	1	4,802	0.02%
2024/06/28	3	68.63	0	0.00	68.50	3	4,769	0.06%
2024/06/27	10	73.70	0	0.00	73.10	10	4,645	0.22%
2024/06/26	35	74.39	0	0.00	74.40	35	4,980	0.70%
2024/06/25	25	74.24	25	75.32	76.00	0	5,126	0.00%
2024/06/24	15	74.60	10	75.40	75.00	5	5,297	0.09%
2024/06/21	10	76.40	0	0.00	76.00	10	5,327	0.19%
2024/06/19	1	75.50	12	75.83	75.20	-11	5,426	-0.20%
2024/06/18	0	0.00	3	75.40	75.20	-3	5,536	-0.05%
2024/06/13	0	0.00	1	75.80	75.50	-1	6,406	-0.02%
2024/06/11	2	75.20	37	75.82	75.20	-35	6,398	-0.55%
2024/06/07	0	0.00	30	75.60	75.80	-30	6,467	-0.46%
2024/06/04	3	74.50	5	74.50	75.80	-2	6,781	-0.03%
2024/05/31	0	73.10	0	0.00	72.60	0	6,972	0.00%
2024/05/29	0	0.00	1	73.80	73.60	-1	7,284	-0.01%
2024/05/28	0.1	73.87	2	73.95	73.90	-1.9	7,423	-0.03%
2024/05/24	2	71.60	0	0.00	72.60	2	7,463	0.03%
2024/05/23	1	71.40	0	0.00	71.10	1	7,526	0.01%
2024/05/22	0	0.00	1	73.00	72.50	-1	7,488	-0.01%
2024/05/21	1	71.30	0	71.70	71.00	1	7,445	0.01%
2024/05/20	0	0.00	1	71.40	71.50	-1	7,378	-0.01%
2024/05/17	1	71.90	0	0.00	71.60	1	7,295	0.01%
2024/05/16	0.1	73.70	2	73.60	73.60	-1.9	7,263	-0.03%
2024/05/14	1	72.30	0	0.00	72.20	1	7,397	0.01%
2024/05/09	0.1	72.50	0	0.00	71.70	0.1	7,538	0.00%
2024/05/06	1	72.20	1	72.00	72.00	0	7,494	0.00%
2024/04/30	0	0.00	12	73.88	73.30	-12	7,628	-0.16%
2024/04/29	27	74.68	2	72.15	72.30	25	7,587	0.33%
2024/04/25	0	0.00	0.2	78.90	78.40	-0.2	7,534	0.00%
2024/04/24	0	0.00	6	79.13	79.30	-6	7,617	-0.08%
2024/04/23	0	0.00	11	77.70	77.70	-11	7,676	-0.14%
2024/04/22	3	77.17	10	77.70	77.70	-7	7,751	-0.09%
2024/04/19	1	78.00	0	0.00	79.80	1	7,664	0.01%
2024/04/16	5	78.90	5	80.00	78.30	0	7,749	0.00%
2024/04/15	1	79.20	1	79.10	79.00	0	7,718	0.00%
2024/04/11	2	79.20	0	0.00	80.00	2	7,753	0.03%
2024/04/10	2	79.50	4	79.70	79.50	-2	7,790	-0.03%
2024/04/08	1	80.90	10	81.25	81.50	-9	7,808	-0.12%
2024/04/03	0	0.00	0.1	81.60	81.30	-0.1	7,877	0.00%
2024/04/01	10	82.50	0	0.00	82.60	10	7,925	0.13%
2024/03/29	26.2	81.30	17	83.09	83.60	9.2	7,995	0.11%
2024/03/28	2	82.10	3.1	84.75	82.30	-1.1	7,756	-0.01%
2024/03/27	18.1	79.29	35	82.26	84.00	-16.9	7,619	-0.22%
2024/03/26	5	79.52	3.1	79.70	79.80	2	7,533	0.03%
2024/03/25	10	81.00	6	82.18	81.50	4	7,534	0.05%
2024/03/22	10	81.70	3.1	83.11	81.90	7	7,656	0.09%
2024/03/21	2	85.80	2	85.55	85.80	0	7,676	0.00%
2024/03/20	11.4	86.36	8.4	87.17	85.00	3	7,656	0.04%
2024/03/19	7.4	86.19	4.4	86.02	85.60	3	7,407	0.04%
2024/03/18	0.1	80.90	11.1	80.91	80.90	-11	7,155	-0.15%
2024/03/14	0	0.00	10.1	76.80	76.10	-10.1	7,092	-0.14%
2024/03/11	106	78.70	2	79.10	77.00	104	7,290	1.43%	大買/鉅額交易
2024/03/08	6.4	80.36	6	80.08	79.10	0.4	7,393	0.01%
2024/03/07	5.1	78.15	0	0.00	78.60	5.1	7,435	0.07%
2024/03/06	2.1	76.22	5	75.80	77.00	-2.9	7,346	-0.04%
2024/03/05	9.1	75.72	1.1	75.91	76.60	8	7,364	0.11%
2024/03/04	5	75.78	4.1	75.98	76.10	0.9	7,230	0.01%
2024/03/01	0.1	72.44	0	0.00	72.70	0.1	7,016	0.00%
2024/02/29	2.2	71.26	0	0.00	71.00	2.2	6,895	0.03%
2024/02/27	66	71.79	0	0.00	71.50	66	6,881	0.96%
2024/02/26	0	73.70	0	0.00	72.50	0	6,876	0.00%
2024/02/23	1	74.00	5.1	75.19	74.10	-4.1	6,867	-0.06%
2024/02/22	0.1	75.00	0	0.00	74.80	0.1	6,855	0.00%
2024/02/21	93	73.50	0	0.00	73.40	93	6,806	1.37%
2024/02/20	1	73.20	1	73.30	73.30	0	6,821	0.00%
2024/02/16	5	74.80	0	0.00	73.90	5	6,785	0.07%
2024/02/15	0.1	73.80	0	0.00	74.00	0.1	6,735	0.00%
2024/02/02	2	72.00	0	0.00	71.80	2	6,752	0.03%
2024/01/31	5	74.10	0.1	74.20	73.90	4.9	6,709	0.07%
2024/01/30	0	0.00	2	74.70	74.10	-2	6,767	-0.03%
2024/01/29	0.1	74.46	1	74.00	74.40	-0.9	6,865	-0.01%
2024/01/26	1	74.21	1.2	73.76	73.70	-0.1	6,939	0.00%
2024/01/25	1.1	75.04	0	0.00	75.60	1.1	6,949	0.02%
2024/01/24	0.1	75.34	1	75.70	75.50	-0.9	6,955	-0.01%
2024/01/23	0	0.00	0.1	75.20	75.20	-0.1	7,008	0.00%
2024/01/22	0	0.00	1	76.00	75.70	-1	6,986	-0.01%
2024/01/19	1.1	75.86	7	75.00	75.30	-5.9	7,183	-0.08%
2024/01/18	0.1	74.60	0	0.00	74.30	0.1	7,100	0.00%
2024/01/17	0	0.00	1	73.90	72.90	-1	7,019	-0.01%
2024/01/15	0	0.00	2	72.00	72.10	-2	6,909	-0.03%
2024/01/11	1	70.40	0	0.00	70.60	1	6,927	0.01%
2024/01/08	2	71.30	0	0.00	71.20	2	6,765	0.03%
2024/01/05	1	72.10	30	72.20	72.10	-29	6,772	-0.43%
2024/01/03	1	72.40	1	72.40	72.40	0	6,664	0.00%
2024/01/02	5	73.00	0	0.00	73.30	5	6,628	0.08%
2023/12/29	1	73.30	0	0.00	74.00	1	6,534	0.02%
2023/12/28	4	74.33	8	74.45	73.90	-4	6,491	-0.06%
2023/12/26	1	73.80	0	0.00	73.90	1	6,523	0.02%
2023/12/25	0	0.00	1	73.60	72.90	-1	6,440	-0.02%
2023/12/22	3	74.37	0	0.00	75.20	3	6,332	0.05%
2023/12/21	0	0.00	10	74.90	74.70	-10	6,267	-0.16%
2023/12/20	1	76.30	1	76.10	76.10	0	6,188	0.00%
2023/12/19	1	76.50	1	76.50	76.80	0	6,160	0.00%
2023/12/18	12	78.28	8.1	78.51	78.50	3.9	6,053	0.06%
2023/12/15	0	0.00	9	82.83	81.00	-9	6,103	-0.15%
2023/12/14	1	81.89	0	0.00	82.00	1	6,079	0.02%
2023/12/13	5	81.06	3	81.13	80.40	2	6,085	0.03%
2023/12/12	10	80.19	9	80.44	80.60	1	6,078	0.02%
2023/12/11	5	78.40	1	79.20	78.60	4	6,141	0.07%
2023/12/08	4	78.80	43.2	78.51	77.90	-39.2	6,309	-0.62%
2023/12/07	2	78.10	2	78.00	77.50	0	6,546	0.00%
2023/12/06	0	0.00	4	79.53	79.80	-4	6,603	-0.06%
2023/12/05	2	78.05	43	76.13	76.40	-41	6,492	-0.63%
2023/12/04	17	77.68	7.1	77.88	77.50	10	6,460	0.15%
2023/12/01	30	73.27	24	72.18	74.40	6	6,201	0.10%
2023/11/30	7	71.19	6	71.10	70.40	1	6,133	0.02%
2023/11/29	2	70.10	3	70.17	70.40	-1	6,106	-0.02%
2023/11/27	2	69.15	3	69.20	68.70	-1	6,174	-0.02%
2023/11/24	0	0.00	20	69.25	69.30	-20	6,227	-0.32%
2023/11/22	0	0.00	3	70.17	70.20	-3	6,305	-0.05%
2023/11/21	0	0.00	1	69.90	68.90	-1	6,298	-0.02%
2023/11/20	1	69.00	0	0.00	68.90	1	6,390	0.02%
2023/11/17	0	0.00	9	69.46	69.30	-9	6,529	-0.14%
2023/11/16	0.1	68.80	2	68.95	68.70	-1.9	6,524	-0.03%
2023/11/13	21.1	69.19	2	68.80	69.10	19.1	6,486	0.29%
2023/11/10	4	67.53	0	0.00	67.80	4	6,399	0.06%
2023/11/09	1	67.20	0	0.00	67.10	1	6,408	0.02%
2023/11/08	5	68.20	0.1	67.60	67.60	4.9	6,440	0.08%
2023/11/07	0	0.00	5	67.90	67.80	-5	6,406	-0.08%
2023/11/06	10	67.31	4	67.20	67.90	6	6,390	0.09%
2023/11/03	1.1	65.96	1	66.70	66.90	0.1	6,306	0.00%
2023/11/02	0	0.00	0.1	65.20	66.00	-0.1	6,288	0.00%
2023/10/31	0	0.00	1	64.60	65.00	-1	6,313	-0.02%
2023/10/30	1	64.80	0	0.00	64.60	1	6,366	0.02%
2023/10/27	4	67.03	2.1	64.68	64.00	1.9	6,470	0.03%
2023/10/23	10.1	64.30	1	64.40	64.20	9.1	6,867	0.13%
2023/10/20	1	63.80	7.1	64.47	65.00	-6.1	6,837	-0.09%
2023/10/18	0	0.00	5	62.20	62.70	-5	6,961	-0.07%
2023/10/13	0	0.00	1.3	63.10	63.10	-1.3	7,398	-0.02%
2023/10/05	3	62.63	1	63.00	62.80	2	7,650	0.03%
2023/10/04	7	61.89	0	0.00	62.00	7	7,686	0.09%
2023/10/03	14	63.01	0	0.00	62.10	14	7,692	0.18%
2023/10/02	3	63.27	6	63.25	63.30	-3	7,673	-0.04%
2023/09/28	20	61.80	0	0.00	62.50	20	7,649	0.26%
2023/09/27	3	61.90	1	61.80	61.80	2	7,733	0.03%
2023/09/26	1	62.30	0	0.00	62.20	1	7,868	0.01%
2023/09/21	0	0.00	0.1	63.50	63.30	-0.1	7,989	0.00%
2023/09/20	6	66.08	56.2	65.63	65.00	-50.2	8,003	-0.63%
2023/09/19	0.1	67.80	0	0.00	67.80	0.1	7,885	0.00%
2023/09/18	1	67.70	1	67.30	67.30	0	7,881	0.00%
2023/09/15	1	69.10	1	68.70	68.40	0	7,932	0.00%
2023/09/14	11	68.31	2	68.85	68.30	9	8,033	0.11%
2023/09/13	3	68.67	5	69.34	69.30	-2	8,128	-0.02%
2023/09/12	16.1	68.33	22	68.25	68.20	-5.9	8,139	-0.07%
2023/09/11	5	65.80	8	66.61	65.60	-3	8,096	-0.04%
2023/09/08	1	66.10	4	65.95	65.80	-3	8,040	-0.04%
2023/09/07	4	65.60	3	66.17	65.00	1	8,038	0.01%
2023/09/06	3	64.80	6	65.23	65.00	-3	7,993	-0.04%
2023/09/05	1	63.10	19.3	63.99	64.40	-18.3	7,953	-0.23%
2023/09/04	2	62.10	5	62.82	63.30	-3	7,886	-0.04%
2023/09/01	5	62.56	1	62.90	62.70	4	7,876	0.05%
2023/08/31	2	61.80	2	62.20	62.50	0	7,809	0.00%
2023/08/30	1	62.00	2	62.00	62.00	-1	7,806	-0.01%
2023/08/29	1	61.10	1	61.30	61.50	0	7,807	0.00%
2023/08/28	25	61.45	3	61.37	61.10	22	7,794	0.28%
2023/08/25	3	61.23	1	61.30	61.50	2	7,717	0.03%
2023/08/24	3	61.80	11	61.65	61.40	-8	7,713	-0.10%
2023/08/23	2	60.74	0	0.00	60.90	2	7,717	0.03%
2023/08/22	1	58.50	1	58.70	58.80	0	7,816	0.00%
2023/08/21	1	58.10	0	0.00	58.60	1	7,815	0.01%
2023/08/18	8	58.35	5	58.40	58.20	3	7,805	0.04%
2023/08/17	0	0.00	1	58.10	59.00	-1	7,784	-0.01%
2023/08/16	1.1	57.35	1	57.70	58.00	0.1	7,780	0.00%
2023/08/14	6	57.20	6	57.28	57.30	0	7,782	0.00%
2023/08/11	11.1	58.89	4	58.98	58.80	7.1	7,709	0.09%
2023/08/10	4	59.80	5	59.68	59.50	-1	7,662	-0.01%
2023/08/09	3	60.57	2	60.75	60.70	1	7,615	0.01%
2023/08/08	5.1	61.00	3	61.13	60.80	2.1	7,593	0.03%
2023/08/07	6.1	61.94	0	0.00	61.70	6.1	7,542	0.08%
2023/08/04	2.3	59.93	2	60.25	60.80	0.3	7,438	0.00%
2023/08/02	14	60.44	30	60.31	60.40	-16	7,414	-0.22%
2023/08/01	16	60.76	9	60.88	60.70	7	7,291	0.10%
2023/07/31	12	63.18	11	62.86	61.70	1	7,170	0.01%
2023/07/28	7	63.33	5	64.10	64.10	2	6,834	0.03%
2023/07/27	2	60.85	4	61.38	61.50	-2	6,461	-0.03%
2023/07/26	5	61.68	5	61.70	61.40	0	6,392	0.00%
2023/07/25	1	61.90	1	62.20	62.40	0	6,388	0.00%
2023/07/24	4	61.73	5	61.46	61.80	-1	6,360	-0.02%
2023/07/21	14	62.67	4	63.05	63.30	10	6,277	0.16%
2023/07/20	3	63.07	3	62.90	63.90	0	6,173	0.00%
2023/07/19	3	64.17	2	64.50	63.50	1	6,018	0.02%
2023/07/18	11	62.33	0	0.00	63.00	11	5,804	0.19%
2023/07/17	0	0.00	33	62.15	62.30	-33	5,787	-0.57%
2023/07/14	25	61.68	13	61.56	61.10	12	5,768	0.21%
2023/07/13	33	61.90	4	62.18	62.00	29	5,679	0.51%
2023/07/12	2	60.95	2	60.70	60.70	0	5,566	0.00%
2023/07/11	2	60.80	2	61.20	61.40	0	5,602	0.00%
2023/07/10	2	60.10	1	60.30	60.90	1	5,564	0.02%
2023/07/07	2	60.45	2	60.70	60.40	0	5,564	0.00%
2023/07/06	4	61.45	4	61.25	61.00	0	5,565	0.00%
2023/07/05	1	62.60	1	62.90	62.40	0	5,534	0.00%
2023/07/04	1	62.80	6	62.80	62.90	-5	5,450	-0.09%
2023/07/03	1	61.50	1	61.60	61.40	0	5,325	0.00%
2023/06/30	4	59.55	3	59.93	60.90	1	5,283	0.02%
2023/06/29	8	60.04	7	60.31	60.30	1	5,241	0.02%
2023/06/28	1	61.50	4	62.38	61.10	-3	5,207	-0.06%
2023/06/27	0	0.00	2	61.05	60.40	-2	5,197	-0.04%
2023/06/26	5	59.36	3	59.73	59.60	2	5,216	0.04%
2023/06/21	25	60.25	6	60.20	60.20	19	5,152	0.37%
2023/06/20	11	62.15	2	61.85	61.70	9	5,035	0.18%
2023/06/19	11	65.04	4	65.95	65.50	7	4,856	0.14%
2023/06/16	8	64.36	2	63.95	64.00	6	4,636	0.13%
2023/06/15	4	63.90	46.2	63.82	63.90	-42.2	4,478	-0.94%
2023/06/14	64	61.55	0	0.00	61.40	64	4,336	1.48%
2023/06/13	1	60.10	9	60.47	60.50	-8	4,458	-0.18%
2023/06/12	2	59.20	7	60.30	59.30	-5	4,532	-0.11%
2023/06/09	1	59.60	3	59.97	60.20	-2	4,588	-0.04%
2023/06/08	5	59.12	12.1	59.34	59.40	-7.1	4,606	-0.15%
2023/06/07	2	58.50	2	59.00	59.10	0	4,715	0.00%
2023/06/06	6	58.47	5.4	58.61	58.70	0.6	4,764	0.01%
2023/06/05	5	58.58	1	58.70	58.80	4	4,956	0.08%
2023/06/02	1	58.10	2	58.40	58.50	-1	5,141	-0.02%
2023/06/01	2	57.75	2	57.85	58.10	0	5,147	0.00%
2023/05/31	1	57.90	2	58.10	58.20	-1	5,204	-0.02%
2023/05/30	1	57.70	5	58.12	58.30	-4	5,186	-0.08%
2023/05/26	8.1	57.01	3	57.10	57.40	5.1	5,104	0.10%
2023/05/24	4	54.28	4	54.48	54.80	0	4,916	0.00%
2023/05/22	11	54.25	12	54.36	54.10	-1	4,965	-0.02%
2023/05/19	1	53.70	1	54.00	54.50	0	5,006	0.00%
2023/05/18	1	54.30	0	0.00	54.30	1	5,054	0.02%
2023/05/16	1	53.00	1	53.00	53.00	0	5,178	0.00%
2023/05/15	1	53.00	1	52.90	52.90	0	5,208	0.00%
2023/05/12	3	53.07	3	53.33	53.10	0	5,249	0.00%
2023/05/11	5	53.50	6	53.68	53.30	-1	5,274	-0.02%
2023/05/10	3	53.77	2	53.90	53.70	1	5,350	0.02%
2023/05/09	3	53.80	3	54.03	54.20	0	5,391	0.00%
2023/05/05	1	53.50	1	53.70	53.90	0	5,402	0.00%
2023/05/04	2	53.25	2	53.65	53.60	0	5,485	0.00%
2023/05/03	1	53.41	4	53.40	53.40	-3	5,558	-0.05%
2023/05/02	0	0.00	1	54.20	53.90	-1	5,576	-0.02%
2023/04/28	2	53.70	1	54.00	54.00	1	5,670	0.02%
2023/04/26	1	52.60	0	0.00	53.30	1	5,670	0.02%
2023/04/25	1.1	53.29	1	52.70	53.00	0.1	5,641	0.00%
2023/04/24	2	54.40	1	54.40	54.40	1	5,588	0.02%
2023/04/21	3.3	54.87	1	54.80	54.60	2.3	5,579	0.04%
2023/04/20	0	0.00	2	55.70	55.80	-2	5,528	-0.04%
2023/04/19	0.2	56.40	0	0.00	56.50	0.2	5,485	0.00%
2023/04/18	0.3	57.40	0	0.00	57.20	0.3	5,428	0.01%
2023/04/17	0	0.00	4	57.40	57.60	-4	5,417	-0.07%
2023/04/14	2	57.30	1	57.50	57.40	1	5,383	0.02%
2023/04/13	1	57.80	1	58.00	57.70	0	5,332	0.00%
2023/04/11	3	57.90	1	58.20	58.30	2	5,258	0.04%
2023/04/10	1	57.40	1	57.40	57.40	0	5,226	0.00%
2023/04/07	0	0.00	1	58.10	58.00	-1	5,191	-0.02%
2023/04/06	0	0.00	1	58.30	58.30	-1	5,139	-0.02%
2023/03/31	0	0.00	23	57.53	57.50	-23	5,082	-0.45%
2023/03/29	1	56.40	0	0.00	56.00	1	5,003	0.02%
2023/03/28	8.4	56.11	0	0.00	56.10	8.4	4,986	0.17%
2023/03/27	6	56.80	0	0.00	56.70	6	4,901	0.12%
2023/03/24	1	58.10	0	0.00	58.00	1	4,809	0.02%
2023/03/22	8	58.00	12	57.80	57.70	-4	4,696	-0.09%
2023/03/20	0.1	58.50	1	57.60	57.60	-0.9	4,600	-0.02%
2023/03/17	3	57.50	2	57.40	57.70	1	4,536	0.02%
2023/03/16	1	57.60	0	0.00	57.20	1	4,434	0.02%
2023/03/15	22.3	59.03	20	58.30	58.50	2.3	4,213	0.05%
2023/03/14	2	57.90	3	57.57	57.30	-1	4,080	-0.02%
2023/03/10	0	0.00	11.1	57.53	56.50	-11.1	3,845	-0.29%
2023/03/09	1	59.60	0	0.00	59.40	1	3,717	0.03%
2023/03/08	6	60.00	3	59.90	59.60	3	3,611	0.08%
2023/03/07	3	58.70	5	58.94	58.90	-2	3,442	-0.06%
2023/03/06	21	57.05	0	0.00	56.90	21	3,315	0.63%
2023/02/24	10	55.60	1	56.20	56.10	9	3,275	0.27%
2023/02/23	1	55.90	0	0.00	56.10	1	3,201	0.03%
2023/02/22	0	0.00	1	54.00	54.80	-1	3,171	-0.03%
2023/02/20	0	0.00	1	54.70	54.80	-1	3,236	-0.03%
2023/02/16	1	54.00	0	0.00	54.30	1	3,295	0.03%
2023/02/13	0	0.00	26	55.80	55.90	-26	3,474	-0.75%
2023/02/10	1	55.30	0	0.00	55.30	1	3,588	0.03%
2023/02/09	0	0.00	0.1	56.00	56.00	-0.1	3,616	0.00%
2023/02/08	0	0.00	1	57.00	56.10	-1	3,639	-0.03%
2023/02/07	1	55.70	0	0.00	56.40	1	3,581	0.03%
2023/01/30	0	52.65	1	52.90	53.00	-1	3,744	-0.03%
2023/01/09	0	0.00	2	51.00	50.90	-2	3,945	-0.05%
2023/01/06	0	0.00	4	50.10	50.10	-4	3,930	-0.10%
2022/12/30	0	0.00	12	49.27	49.60	-12	4,069	-0.29%
2022/12/28	0	48.35	1	48.20	48.20	-1	4,116	-0.02%
2022/12/22	0	0.00	1	50.80	50.30	-1	4,214	-0.02%
2022/12/21	0.1	49.95	1	49.75	49.90	-0.9	4,223	-0.02%
2022/12/20	1	48.80	0.1	50.00	48.20	0.9	4,195	0.02%
2022/12/14	0	0.00	1	50.60	50.60	-1	4,232	-0.02%
2022/12/13	0	0.00	1	50.20	50.20	-1	4,254	-0.02%
2022/12/06	0	0.00	1	51.40	50.60	-1	4,321	-0.02%
2022/12/05	25.1	51.98	2	51.60	52.10	23.1	4,321	0.54%
2022/12/02	2	50.90	3	51.00	51.00	-1	4,380	-0.02%
2022/11/28	2	50.20	0	0.00	49.65	2	4,372	0.05%
2022/11/25	1	50.00	0.1	49.90	50.10	0.9	4,293	0.02%
2022/11/22	0	0.00	0.4	49.55	50.10	-0.4	4,174	-0.01%
2022/11/21	0	50.10	0	0.00	50.10	0	4,172	0.00%
2022/11/17	0	0.00	1	50.30	50.30	-1	4,147	-0.02%
2022/11/16	0	49.00	0.1	49.72	50.00	-0.1	4,132	0.00%
2022/11/15	0	0.00	3	49.03	48.90	-3	4,093	-0.07%
2022/11/14	0	0.00	1	49.00	48.70	-1	4,045	-0.02%
2022/11/11	4	48.58	4	48.40	48.35	0	3,975	0.00%
2022/11/10	0	0.00	1	46.20	46.75	-1	3,816	-0.03%
2022/11/08	0	0.00	1	45.60	45.30	-1	3,716	-0.03%
2022/11/07	0	0.00	2	44.90	44.85	-2	3,619	-0.06%
2022/11/04	1	44.60	0	0.00	44.65	1	3,607	0.03%
2022/11/03	0	0.00	1	43.60	44.00	-1	3,581	-0.03%
2022/11/02	2.1	44.23	3	44.30	43.85	-0.9	3,611	-0.02%
2022/11/01	2	43.55	9	43.83	43.95	-7	3,661	-0.19%
2022/10/31	0	0.00	0.1	41.90	41.85	-0.1	3,563	0.00%
2022/10/28	3	42.55	6	42.86	41.65	-3	3,615	-0.08%
2022/10/27	0.1	40.49	2	40.30	40.60	-1.9	3,500	-0.05%
2022/10/26	1	39.65	1	40.40	39.70	0	3,520	0.00%
2022/10/25	3	40.10	1	40.40	39.75	2	3,551	0.06%
2022/10/24	0	0.00	1	39.75	39.70	-1	3,576	-0.03%
2022/10/21	0	0.00	1	38.70	38.70	-1	3,586	-0.03%
2022/10/20	2	38.23	0	0.00	38.85	2	3,572	0.06%
2022/10/19	1	39.25	0	0.00	39.30	1	3,566	0.03%
2022/10/18	1	39.65	0	0.00	40.15	1	3,549	0.03%
2022/10/07	0	0.00	1	44.30	44.25	-1	3,672	-0.03%
2022/10/06	0	0.00	3	44.20	44.15	-3	3,702	-0.08%
2022/10/05	0	0.00	10	44.50	43.60	-10	3,719	-0.27%
2022/09/29	1	40.50	0	0.00	40.90	1	3,860	0.03%
2022/09/27	0	0.00	2	40.40	41.40	-2	3,850	-0.05%
2022/09/26	1	41.10	0	0.00	40.65	1	3,860	0.03%
2022/09/22	0	0.00	5	42.40	43.80	-5	3,907	-0.13%
2022/09/19	1	44.80	0	0.00	44.00	1	3,970	0.03%
2022/09/13	1	46.50	1	46.60	46.70	0	4,061	0.00%
2022/09/12	0	0.00	8	46.71	46.65	-8	4,086	-0.20%
2022/09/08	5	46.08	10	45.88	46.00	-5	4,072	-0.12%
2022/09/05	1	44.00	0	0.00	43.50	1	4,158	0.02%
2022/09/01	0	0.00	14	45.60	45.40	-14	4,189	-0.33%
2022/08/29	1	44.45	1	44.35	44.80	0	4,249	0.00%
2022/08/25	3	45.73	1	45.95	46.10	2	4,437	0.05%
2022/08/24	0	0.00	5	44.60	44.50	-5	4,566	-0.11%
2022/08/19	0	0.00	1	45.70	45.70	-1	4,610	-0.02%
2022/08/16	5	45.90	1	45.20	45.60	4	4,514	0.09%
2022/08/15	0	0.00	5	44.75	44.95	-5	4,458	-0.11%
2022/08/12	0	0.00	1	44.30	44.10	-1	4,395	-0.02%
2022/08/11	1	43.50	0	0.00	43.50	1	4,350	0.02%
2022/08/10	0	0.00	3	43.20	43.00	-3	4,290	-0.07%
2022/08/09	3	42.88	0	0.00	43.50	3	4,269	0.07%
2022/08/08	2	43.45	1	43.50	43.50	1	4,212	0.02%
2022/08/05	0	0.00	22	41.50	41.50	-22	4,074	-0.54%
2022/08/04	1	41.05	1	41.00	41.00	0	4,032	0.00%
2022/08/03	1	41.00	1	40.80	40.80	0	3,925	0.00%
2022/08/02	1	40.20	0	0.00	40.00	1	3,873	0.03%
2022/08/01	0	0.00	2	41.58	41.20	-2	3,837	-0.05%
2022/07/29	2	40.83	7	40.96	41.15	-5	3,775	-0.13%
2022/07/28	1	39.25	0	0.00	39.90	1	3,698	0.03%
2022/07/26	1	39.00	2	38.65	38.30	-1	3,615	-0.03%
2022/07/25	1	39.70	0	0.00	39.65	1	3,564	0.03%
2022/07/22	55	40.81	8	40.43	40.15	47	3,526	1.33%
2022/07/21	10	40.10	0	0.00	40.45	10	3,515	0.28%
2022/07/20	10	39.60	1	39.75	39.60	9	3,490	0.26%
2022/07/19	23	38.54	0	0.00	38.60	23	3,402	0.68%
2022/07/18	45	37.77	2	38.25	38.70	43	3,375	1.27%
2022/07/15	23	36.17	2	36.95	37.55	21	3,286	0.64%
2022/07/12	20	35.00	0	0.00	34.85	20	3,135	0.64%
2022/07/11	10	36.65	0	0.00	36.60	10	3,088	0.32%
2022/07/08	4	37.06	0	0.00	37.25	4	3,019	0.13%
2022/07/07	10	34.40	0	0.00	34.50	10	2,966	0.34%
2022/07/06	1	34.30	0	0.00	34.05	1	2,969	0.03%
2022/07/04	2	34.63	0	0.00	34.55	2	2,940	0.07%
2022/07/01	1	34.90	5	34.75	34.55	-4	2,934	-0.14%
2022/06/30	2	36.03	0	0.00	35.90	2	2,892	0.07%
2022/06/29	1	37.10	0	0.00	37.20	1	2,842	0.04%
2022/06/28	1.2	38.08	0	0.00	37.95	1.2	2,805	0.04%
2022/06/27	2	38.75	0	0.00	39.00	2	2,781	0.07%
2022/06/23	1	38.00	0	0.00	38.55	1	2,726	0.04%
2022/06/21	1	40.85	0	0.00	41.00	1	2,602	0.04%
2022/06/17	1	44.15	0	0.00	43.10	1	2,524	0.04%
2022/06/16	1	47.50	0.4	45.00	44.70	0.6	2,470	0.03%
2022/06/14	0	0.00	21	50.49	50.60	-21	2,348	-0.89%
2022/06/13	1	50.40	0	0.00	50.00	1	2,307	0.04%
2022/06/09	0	0.00	2	50.75	50.50	-2	2,219	-0.09%
2022/06/08	1	50.10	0	0.00	50.10	1	2,172	0.05%
2022/06/07	1	49.80	1	50.10	50.00	0	2,161	0.00%
2022/06/06	1.4	49.72	1	50.30	50.20	0.4	2,140	0.02%
2022/06/02	5	50.20	1	50.30	50.40	4	2,125	0.19%
2022/06/01	0	0.00	2	50.20	49.60	-2	1,963	-0.10%
2022/05/31	3	47.87	0	0.00	48.25	3	1,806	0.17%
2022/05/17	0	0.00	1	45.60	45.60	-1	1,908	-0.05%
2022/05/12	0	0.00	1	43.35	43.15	-1	1,991	-0.05%
2022/05/05	1	45.55	2	45.45	45.45	-1	2,198	-0.05%
2022/04/28	0	0.00	1	43.55	43.50	-1	2,326	-0.04%
2022/04/26	1.2	44.03	0	0.00	44.00	1.2	2,325	0.05%
2022/04/25	3	44.93	0	0.00	44.80	3	2,317	0.13%
2022/04/19	1	46.35	0	0.00	46.25	1	2,434	0.04%
2022/04/15	0	0.00	4	46.10	46.10	-4	2,537	-0.16%
2022/04/13	1	46.05	0	0.00	46.55	1	2,640	0.04%
2022/04/11	0	0.00	8	47.76	47.60	-8	2,621	-0.31%
2022/04/08	0	0.00	1	48.30	48.70	-1	2,644	-0.04%
2022/04/06	0	48.95	0	0.00	48.85	0	2,656	0.00%
2022/03/29	1	49.85	0	0.00	49.50	1	2,733	0.04%
2022/03/25	1	50.50	10	51.00	50.50	-9	2,738	-0.33%
2022/03/24	0	0.00	2	50.60	50.90	-2	2,738	-0.07%
2022/03/23	3	50.57	1	50.70	50.70	2	2,768	0.07%
2022/03/22	1	50.20	3	50.00	50.20	-2	2,784	-0.07%
2022/03/21	0	0.00	2	50.60	50.30	-2	2,829	-0.07%
2022/03/18	2	50.40	0	0.00	50.40	2	2,895	0.07%
2022/03/17	0	0.00	2	50.30	50.30	-2	2,898	-0.07%
2022/03/16	2	48.35	0	0.00	48.40	2	2,882	0.07%
2022/03/15	2	49.40	0	0.00	48.75	2	2,870	0.07%
2022/03/11	0	50.30	1	49.95	49.95	-1	2,991	-0.03%
2022/03/10	0	0.00	3	50.13	50.50	-3	3,021	-0.10%
2022/03/09	3	48.80	0.3	49.00	48.80	2.8	3,080	0.09%
2022/03/08	1	49.00	0	0.00	48.30	1	3,136	0.03%
2022/03/04	0	0.00	1	51.70	51.70	-1	3,246	-0.03%
2022/03/03	0	52.00	0	0.00	52.00	0	3,297	0.00%
2022/02/25	0	0.00	2	49.95	50.60	-2	3,573	-0.06%
2022/02/24	3	50.00	0	0.00	49.20	3	3,643	0.08%
2022/02/23	0.1	50.20	0	0.00	50.50	0.1	3,777	0.00%
2022/02/21	1	51.30	1	51.50	51.50	0	3,828	0.00%
2022/02/18	1	51.30	1	51.50	51.50	0	3,877	0.00%
2022/02/16	0	0.00	1	51.70	51.70	-1	4,002	-0.02%
2022/02/15	1	51.50	0	0.00	51.20	1	4,080	0.02%
2022/02/14	1	51.60	0	0.00	51.60	1	4,139	0.02%
2022/02/10	0	0.00	3	54.80	53.70	-3	4,226	-0.07%
2022/02/09	0	0.00	10	53.90	54.40	-10	4,347	-0.23%
2022/02/08	1	52.00	1.1	52.40	52.10	-0.1	4,403	0.00%
2022/02/07	0	52.20	0	0.00	51.90	0	4,489	0.00%
2022/01/25	0	0.00	11	53.01	52.10	-11	4,793	-0.23%
2022/01/21	0	0.00	10	53.40	53.00	-10	5,218	-0.19%
2022/01/17	3	53.10	10	53.30	53.20	-7	5,378	-0.13%
2022/01/14	0	0.00	10	52.00	51.90	-10	5,469	-0.18%
2022/01/13	1.3	52.08	2	51.50	51.70	-0.7	5,598	-0.01%
2022/01/11	6	52.88	0	0.00	52.20	6	5,670	0.11%
2022/01/10	0	0.00	1	52.70	53.30	-1	5,736	-0.02%
2022/01/07	10	53.03	0	0.00	52.70	10	5,829	0.17%
2022/01/06	6	53.53	0	0.00	54.10	6	5,840	0.10%
2022/01/04	5	54.90	0	0.00	54.30	5	6,025	0.08%
2022/01/03	3	54.77	1	54.80	54.70	2	6,104	0.03%
2021/12/29	3	55.47	10	55.50	55.70	-7	6,262	-0.11%
2021/12/27	0	0.00	5	55.30	55.30	-5	6,487	-0.08%
2021/12/22	0	0.00	10	55.40	55.50	-10	6,810	-0.15%
2021/12/20	1	54.80	1	54.80	54.10	0	6,999	0.00%
2021/12/15	0	0.00	10	54.50	54.30	-10	7,325	-0.14%
2021/12/10	2	56.20	0	0.00	55.80	2	7,661	0.03%
2021/12/08	5	55.88	10	56.40	56.30	-5	7,967	-0.06%
2021/12/07	5	56.22	3	56.30	55.60	2	8,109	0.02%
2021/12/03	0.2	57.07	10	57.60	57.60	-9.8	8,616	-0.11%
2021/12/02	0	56.90	1	56.80	56.90	-1	8,791	-0.01%
2021/12/01	0	56.80	2	56.35	56.70	-2	9,061	-0.02%
2021/11/30	1	55.10	10	55.80	55.50	-9	9,265	-0.10%
2021/11/29	3	54.03	14	54.50	54.40	-11	9,701	-0.11%
2021/11/26	1	53.00	0	0.00	53.00	1	10,180	0.01%
2021/11/25	3	55.50	2	55.65	54.90	1	10,603	0.01%
2021/11/24	4	56.00	14	56.34	56.00	-10	12,244	-0.08%
2021/11/23	3	56.37	2	56.15	56.00	1	13,642	0.01%
2021/11/22	2	56.00	1	56.50	57.60	1	13,796	0.01%
2021/11/19	7	56.86	0	0.00	56.60	7	13,942	0.05%
2021/11/12	2	58.05	73	57.78	57.20	-71	14,623	-0.49%
2021/11/11	2	58.75	0	0.00	58.60	2	14,677	0.01%
2021/11/10	1	58.30	3	59.00	59.40	-2	14,744	-0.01%
2021/11/09	9	58.91	5	58.62	58.50	4	14,990	0.03%
2021/11/08	5	59.78	3	58.83	58.90	2	15,168	0.01%
2021/11/05	1	61.00	21	60.43	61.30	-20	15,129	-0.13%
2021/11/04	0	0.00	5	60.20	59.50	-5	15,237	-0.03%
2021/11/03	3	57.90	3	58.00	58.20	0	15,291	0.00%
2021/11/02	1	60.50	5	60.34	59.80	-4	15,548	-0.03%
2021/11/01	2	60.95	7	60.26	61.50	-5	15,592	-0.03%
2021/10/29	102.3	59.82	13	59.95	59.40	89.3	15,652	0.57%	大買/
2021/10/28	0	0.00	3	57.83	57.70	-3	15,872	-0.02%
2021/10/27	2	57.10	1	57.20	57.50	1	16,604	0.01%
2021/10/26	1	57.80	0	0.00	56.80	1	16,845	0.01%
2021/10/25	4	57.30	13	57.54	58.10	-9	16,942	-0.05%
2021/10/22	0	0.00	1	58.00	57.70	-1	17,212	-0.01%
2021/10/21	5	57.78	1	59.00	56.60	4	17,370	0.02%
2021/10/20	1	56.70	1	57.40	58.00	0	17,637	0.00%
2021/10/19	0	0.00	10	57.60	57.50	-10	17,857	-0.06%
2021/10/18	5	55.50	3	55.50	55.40	2	18,163	0.01%
2021/10/15	7	56.67	3	56.20	56.70	4	18,840	0.02%
2021/10/14	2	54.05	0	0.00	54.00	2	19,648	0.01%
2021/10/13	0	0.00	2	53.20	53.50	-2	20,004	-0.01%
2021/10/12	1	52.00	1	52.00	52.90	0	20,096	0.00%
2021/10/08	0	0.00	15	56.30	55.90	-15	20,389	-0.07%
2021/10/07	0	0.00	6	55.53	56.30	-6	21,687	-0.03%
2021/10/06	6	54.38	0	0.00	54.10	6	22,623	0.03%
2021/10/05	1	54.00	4	54.45	55.60	-3	22,723	-0.01%
2021/10/04	5	54.70	1	55.40	54.70	4	22,591	0.02%
2021/10/01	1	55.70	1	57.50	55.70	0	22,740	0.00%
2021/09/30	1	56.50	43	57.53	58.50	-42	22,859	-0.18%
2021/09/29	3	58.00	117	58.79	57.20	-114	22,762	-0.50%	大賣/鉅額交易
2021/09/28	8	61.03	2	60.80	60.60	6	22,649	0.03%
2021/09/27	12	61.62	1	60.80	60.50	11	22,617	0.05%
2021/09/24	3	63.13	35	62.09	62.90	-32	22,495	-0.14%
2021/09/23	6	60.35	15	60.83	60.00	-9	22,317	-0.04%
2021/09/22	8	59.70	14	60.12	59.60	-6	22,350	-0.03%
2021/09/17	6	61.58	11	62.35	62.40	-5	22,326	-0.02%
2021/09/16	7	62.51	0	0.00	61.80	7	22,421	0.03%
2021/09/15	3	64.07	1	64.50	64.30	2	22,291	0.01%
2021/09/14	2	63.40	2	64.05	64.60	0	22,151	0.00%
2021/09/13	2	64.60	0	0.00	64.00	2	21,953	0.01%
2021/09/10	9	65.37	0	0.00	65.60	9	21,916	0.04%
2021/09/09	3	65.47	25	65.67	66.40	-22	21,738	-0.10%
2021/09/08	62	65.78	15.9	64.41	63.00	46.1	21,414	0.22%
2021/09/07	16	64.24	11.3	65.56	65.80	4.7	21,179	0.02%
2021/09/06	113	68.50	8	68.70	66.40	105	20,977	0.50%	大買/鉅額交易
2021/09/03	13	67.77	29	67.65	67.30	-16	20,743	-0.08%
2021/09/02	9	67.23	45	66.29	65.80	-36	20,805	-0.17%
2021/09/01	38.1	69.83	17	70.05	69.00	21.1	20,307	0.10%
2021/08/31	34	70.11	43	70.24	71.80	-9	19,856	-0.05%
2021/08/30	43	69.36	16	69.63	70.20	27	19,361	0.14%
2021/08/27	47	66.56	96	67.82	69.10	-49	17,627	-0.28%
2021/08/26	19	62.50	4	62.45	62.90	15	16,152	0.09%
2021/08/25	16	61.88	10	62.04	62.00	6	15,912	0.04%
2021/08/24	2	59.55	20	61.32	62.40	-18	15,598	-0.12%
2021/08/23	1	59.80	9	59.96	60.10	-8	15,377	-0.05%
2021/08/20	4	57.40	4	58.30	58.20	0	15,262	0.00%
2021/08/19	6	57.98	7.6	57.59	57.20	-1.6	15,117	-0.01%
2021/08/18	5	54.70	9	55.56	59.40	-4	14,921	-0.03%
2021/08/17	1	55.50	8	57.30	54.30	-7	14,733	-0.05%
2021/08/16	11	56.54	9	57.26	56.50	2	14,598	0.01%
2021/08/13	12	59.00	2	57.25	56.80	10	14,477	0.07%
2021/08/12	1	58.00	5	59.90	60.80	-4	14,211	-0.03%
2021/08/11	2	59.75	2.7	59.74	58.80	-0.7	13,972	0.00%
2021/08/10	8	60.66	13	59.61	61.00	-5	13,860	-0.04%
2021/08/09	0.3	60.80	4	60.65	60.40	-3.7	13,700	-0.03%
2021/08/06	8	62.66	25.3	63.95	61.70	-17.3	13,599	-0.13%
2021/08/05	13	62.68	6	62.80	63.10	7	13,217	0.05%
2021/08/04	2	63.00	11	63.39	62.70	-9	13,128	-0.07%
2021/08/03	28	63.25	22	63.66	63.00	6	12,951	0.05%
2021/08/02	10.3	61.89	32	62.48	63.00	-21.7	12,488	-0.17%
2021/07/30	20.3	59.38	9.2	59.19	59.20	11.1	11,748	0.09%
2021/07/29	9	56.18	2	57.70	57.70	7	11,553	0.06%
2021/07/28	4	54.88	3.3	55.17	55.70	0.7	11,426	0.01%
2021/07/27	10	57.71	8	58.08	57.50	2	11,225	0.02%
2021/07/26	7.1	59.45	21	59.96	59.90	-13.9	11,074	-0.13%
2021/07/23	15	57.65	19.7	58.20	57.20	-4.7	10,768	-0.04%
2021/07/22	22.3	58.95	29	59.92	59.50	-6.7	10,663	-0.06%
2021/07/21	19.1	58.53	20	59.70	58.50	-0.9	10,434	-0.01%
2021/07/20	11.3	57.40	54.1	57.60	58.30	-42.8	9,936	-0.43%
2021/07/19	8	55.03	29.1	55.15	54.40	-21.1	9,056	-0.23%
2021/07/16	18	52.44	15.4	52.77	53.30	2.6	8,738	0.03%
2021/07/15	23.1	52.17	47.4	52.51	52.40	-24.3	8,594	-0.28%
2021/07/14	69.4	55.18	85	55.79	55.90	-15.7	8,222	-0.19%
2021/07/13	37.4	50.24	89.1	51.39	52.10	-51.7	6,875	-0.75%
2021/07/12	24	48.10	26	47.98	48.15	-2	5,872	-0.03%
2021/07/09	0.1	46.80	25	46.60	46.90	-24.9	5,727	-0.43%
2021/07/08	10	47.55	2	48.20	46.85	8	5,860	0.14%
2021/07/07	16.4	46.54	3	46.72	47.00	13.4	5,729	0.23%
2021/07/05	0	0.00	3	45.77	45.95	-3	5,715	-0.05%
2021/07/02	0	0.00	20	45.11	45.20	-20	5,800	-0.34%
2021/07/01	1	44.90	0	0.00	44.40	1	5,925	0.02%
2021/06/30	0	0.00	1	45.10	45.20	-1	5,954	-0.02%
2021/06/29	2	44.80	1	45.27	44.50	1	5,939	0.02%
2021/06/28	3	45.62	7	45.49	46.00	-4	5,891	-0.07%
2021/06/25	5	44.89	3	45.43	45.80	2	5,910	0.03%
2021/06/24	0	0.00	1	44.55	44.30	-1	5,780	-0.02%
2021/06/23	1	44.25	5	44.40	44.50	-4	5,913	-0.07%
2021/06/22	0	0.00	1	44.15	43.90	-1	5,920	-0.02%
2021/06/21	9	43.47	1.3	44.08	44.15	7.8	5,940	0.13%
2021/06/18	0	0.00	1	44.50	44.50	-1	5,988	-0.02%
2021/06/15	3	43.97	1	43.90	43.85	2	6,117	0.03%
2021/06/11	3	44.37	0	0.00	44.20	3	6,144	0.05%
2021/06/10	3.4	45.44	22	45.65	44.50	-18.6	6,097	-0.30%
2021/06/09	1	43.65	6	44.05	44.20	-5	5,872	-0.09%
2021/06/08	0	0.00	4	43.91	44.10	-4	5,903	-0.07%
2021/06/07	0	0.00	6	43.00	43.00	-6	5,914	-0.10%
2021/06/04	3	42.40	10	42.14	41.95	-7	5,935	-0.12%
2021/06/03	9	42.70	0	0.00	42.60	9	6,045	0.15%
2021/06/02	1	42.85	0	0.00	42.55	1	6,102	0.02%
2021/06/01	2	42.90	0	0.00	42.80	2	6,152	0.03%
2021/05/31	5	42.58	0	0.00	42.50	5	6,250	0.08%
2021/05/28	0	0.00	21	42.48	42.55	-21	6,332	-0.33%
2021/05/26	2	40.90	1	41.05	40.60	1	6,573	0.02%
2021/05/21	0.5	39.69	0	0.00	39.65	0.5	6,941	0.01%
2021/05/20	210.1	39.59	210	39.57	39.40	0.1	7,100	0.00%	大買/大賣/
2021/05/19	0	0.00	1	39.20	39.20	-1	7,278	-0.01%
2021/05/18	0	0.00	2	38.50	38.80	-2	7,498	-0.03%
2021/05/17	10.1	36.30	5	36.06	36.15	5.1	7,924	0.06%
2021/05/14	1	38.35	1	38.45	38.55	0	8,395	0.00%
2021/05/13	7	37.02	6.3	38.60	38.35	0.8	9,064	0.01%
2021/05/12	16	37.95	0	0.00	38.40	16	9,528	0.17%
2021/05/11	13	40.26	0	0.00	40.55	13	9,544	0.14%
2021/05/07	8	42.06	2	42.03	42.55	6	9,559	0.06%
2021/05/06	4	41.13	0.5	41.05	40.90	3.5	9,609	0.04%
2021/05/05	5	42.47	1	43.05	42.00	4	9,654	0.04%
2021/05/04	5	43.37	0	0.00	42.95	5	9,828	0.05%
2021/05/03	5	45.36	0.4	44.85	44.70	4.6	9,932	0.05%
2021/04/29	2	47.55	0	0.00	47.20	2	9,931	0.02%
2021/04/28	1	48.00	10	48.15	48.00	-9	10,555	-0.09%
2021/04/27	16.4	47.32	2	47.25	47.25	14.4	10,606	0.14%
2021/04/26	5.5	47.51	10	47.30	47.90	-4.5	10,663	-0.04%
2021/04/23	1	45.00	7	45.29	46.00	-6	10,433	-0.06%
2021/04/22	5	45.00	0	0.00	44.70	5	10,474	0.05%
2021/04/21	5.1	46.45	10	46.30	46.10	-4.9	10,437	-0.05%
2021/04/20	1.1	45.83	0	0.00	46.05	1.1	10,472	0.01%
2021/04/19	5	45.25	0	0.00	45.35	5	10,944	0.05%
2021/04/16	1	44.80	13	45.25	45.05	-12	11,042	-0.11%
2021/04/15	0	0.00	10	44.25	44.50	-10	11,014	-0.09%
2021/04/14	2	43.90	6	43.09	44.05	-4	11,015	-0.04%
2021/04/13	1	45.65	0	0.00	45.15	1	10,919	0.01%
2021/04/12	0	0.00	1	47.00	46.10	-1	10,932	-0.01%
2021/04/09	1	46.30	11	46.49	46.70	-10	10,850	-0.09%
2021/04/08	22	46.80	0.1	46.70	46.75	21.9	10,773	0.20%
2021/04/07	4	46.16	1	46.55	46.70	3	10,641	0.03%
2021/04/06	0	0.00	1	45.40	45.70	-1	10,496	-0.01%
2021/04/01	0	0.00	11	45.12	44.90	-11	10,468	-0.11%
2021/03/30	3	45.30	203	45.32	45.35	-200	10,427	-1.92%	大賣/鉅額交易
2021/03/29	1.1	45.82	0	0.00	45.85	1.1	10,330	0.01%
2021/03/26	202	46.00	12	46.35	45.90	190	10,305	1.84%	大買/鉅額交易
2021/03/25	1	44.75	11	45.32	45.20	-10	10,148	-0.10%
2021/03/24	1	44.50	0	0.00	44.60	1	10,119	0.01%
2021/03/23	8.1	45.65	2	46.00	45.20	6.1	10,091	0.06%
2021/03/22	0.1	45.10	0	0.00	45.10	0.1	9,994	0.00%
2021/03/19	1	44.30	0	0.00	44.05	1	9,966	0.01%
2021/03/17	0	0.00	4	44.00	44.00	-4	10,005	-0.04%
2021/03/16	2	43.80	10	43.95	43.80	-8	10,040	-0.08%
2021/03/15	4	44.10	0	0.00	43.85	4	10,186	0.04%
2021/03/12	6	44.17	0	0.00	44.25	6	10,161	0.06%
2021/03/11	0	0.00	3	44.05	44.15	-3	10,189	-0.03%
2021/03/09	75	42.35	3	42.00	42.45	72	10,149	0.71%
2021/03/08	8	43.87	0	0.00	43.30	8	10,122	0.08%
2021/03/05	15	44.23	0	0.00	43.90	15	10,168	0.15%
2021/03/04	28	44.11	11	44.50	43.60	17	10,221	0.17%
2021/03/03	65	44.84	0	0.00	44.80	65	10,155	0.64%
2021/03/02	1.1	46.17	1	46.35	45.50	0.1	10,088	0.00%
2021/02/26	0	0.00	13	45.79	45.90	-13	10,030	-0.13%
2021/02/25	2	45.25	2.4	45.81	45.35	-0.4	10,222	0.00%
2021/02/24	1	46.50	0	0.00	45.60	1	10,283	0.01%
2021/02/22	2	45.95	0	0.00	46.80	2	9,978	0.02%
2021/02/19	4	46.04	0	0.00	46.15	4	9,808	0.04%
2021/02/18	23	47.65	2	47.48	47.50	21	9,634	0.22%
2021/02/17	5	48.90	19	48.68	49.00	-14	9,409	-0.15%
2021/02/05	36	48.03	28	47.52	47.55	8	8,932	0.09%
2021/02/04	10.4	47.11	6.2	46.96	47.80	4.3	8,421	0.05%
2021/02/03	1.2	45.35	17	45.02	45.70	-15.9	7,728	-0.21%
2021/02/02	1	43.00	2	43.45	43.60	-1	7,246	-0.01%
2021/02/01	1	41.40	2	41.83	41.60	-1	7,180	-0.01%
2021/01/29	10	42.15	1	41.65	41.65	9	7,136	0.13%
2021/01/28	3	43.33	0	0.00	42.80	3	7,095	0.04%
2021/01/27	3	43.70	7	44.35	44.25	-4	7,018	-0.06%
2021/01/26	4	44.00	16	43.79	43.80	-12	6,880	-0.17%
2021/01/25	7	43.01	16	43.34	43.80	-9	6,672	-0.13%
2021/01/22	0	0.00	10	41.48	42.20	-10	6,492	-0.15%
2021/01/21	29	43.22	30	43.71	41.60	-1	6,384	-0.02%
2021/01/20	4	41.18	8	41.87	42.00	-4	5,695	-0.07%
2021/01/15	0	0.00	2	39.95	39.90	-2	5,287	-0.04%
2021/01/14	2	40.75	5	40.75	40.75	-3	5,203	-0.06%
2021/01/13	0	0.00	1	40.60	40.40	-1	5,162	-0.02%
2021/01/12	7	42.00	15.3	42.38	40.35	-8.3	5,046	-0.16%
2021/01/11	6	39.25	17	40.02	40.35	-11	4,488	-0.25%
2021/01/08	1	38.70	0	0.00	38.55	1	4,357	0.02%
2021/01/07	2	38.75	0	0.00	38.90	2	4,347	0.05%
2021/01/06	12	39.23	0	0.00	38.95	12	4,378	0.27%
2021/01/05	0	0.00	10	40.05	39.75	-10	4,303	-0.23%
2020/12/31	12	38.64	0	0.00	38.65	12	4,173	0.29%
2020/12/30	1	38.10	0	0.00	38.15	1	4,137	0.02%
2020/12/29	16	38.02	0	0.00	38.05	16	4,152	0.39%
2020/12/28	1	38.45	0	0.00	38.55	1	4,160	0.02%
2020/12/25	0	0.00	14	38.35	38.45	-14	4,141	-0.34%
2020/12/24	0	0.00	1	37.90	37.90	-1	4,155	-0.02%
2020/12/23	0	0.00	1	37.65	37.50	-1	4,149	-0.02%
2020/12/22	5	37.27	0	0.00	37.10	5	4,176	0.12%
2020/12/21	0	0.00	1	37.35	37.90	-1	4,174	-0.02%
2020/12/18	10	37.90	8	37.94	37.90	2	4,163	0.05%
2020/12/15	0	0.00	5	38.55	38.15	-5	4,202	-0.12%
2020/12/14	0	0.00	2	39.28	39.50	-2	4,167	-0.05%
2020/12/11	2	39.08	0	0.00	39.45	2	4,307	0.05%
2020/12/10	12	40.38	1	40.30	40.10	11	4,403	0.25%
2020/12/09	2	40.43	18.6	40.06	41.05	-16.6	4,306	-0.39%
2020/12/08	44	39.26	25	39.02	39.00	19	4,136	0.46%
2020/12/07	105	39.23	3	39.22	39.50	102	4,081	2.50%	大買/鉅額交易
2020/12/04	62	38.28	1	38.20	38.85	61	3,990	1.53%
2020/12/03	0	0.00	2	38.15	37.90	-2	3,969	-0.05%
2020/12/01	0	0.00	1	38.40	38.40	-1	3,859	-0.03%
2020/11/30	2	38.00	2	37.90	37.35	0	3,775	0.00%
2020/11/26	0	0.00	1	36.90	37.00	-1	3,677	-0.03%
2020/11/24	12	37.50	1	37.60	37.40	11	3,630	0.30%
2020/11/23	12	36.42	10	36.00	37.10	2	3,319	0.06%
2020/11/20	0	0.00	1	35.05	35.20	-1	3,185	-0.03%
2020/11/18	0	0.00	7	35.20	35.10	-7	3,224	-0.22%
2020/11/13	1	34.80	0	0.00	34.80	1	3,385	0.03%
2020/11/10	0	0.00	3	34.68	34.60	-3	3,568	-0.08%
2020/11/09	57	34.44	3	34.80	34.80	54	3,603	1.50%
2020/11/05	301	33.50	351	34.03	34.00	-50	3,702	-1.35%	大買/大賣/
2020/11/03	0	0.00	2	33.10	33.05	-2	3,824	-0.05%
2020/11/02	0	0.00	8	33.28	32.95	-8	3,984	-0.20%
2020/10/30	0	0.00	5	34.50	33.35	-5	4,038	-0.12%
2020/10/29	3	33.80	9	33.90	34.10	-6	4,100	-0.15%
2020/10/28	24	34.65	0	0.00	34.30	24	4,352	0.55%
2020/10/27	0	0.00	2	34.50	34.65	-2	4,642	-0.04%
2020/10/26	0	0.00	10	34.50	34.25	-10	4,662	-0.21%
2020/10/23	1	33.85	10	34.15	34.15	-9	4,608	-0.20%
2020/10/22	1	33.75	0	0.00	33.70	1	4,735	0.02%
2020/10/21	1	34.05	0	0.00	33.95	1	4,887	0.02%
2020/10/16	2	33.55	1	33.65	33.30	1	5,070	0.02%
2020/10/15	2	34.08	0	0.00	33.90	2	5,070	0.04%
2020/10/14	0	0.00	30	34.11	34.40	-30	5,048	-0.59%
2020/10/13	0	0.00	19	33.40	33.55	-19	5,005	-0.38%
2020/10/12	10	33.30	20	33.40	33.30	-10	5,010	-0.20%
2020/10/08	0	0.00	10	33.55	33.25	-10	5,058	-0.20%
2020/10/07	10	33.50	0	0.00	33.50	10	5,122	0.20%
2020/09/28	0	0.00	0.2	31.75	31.75	-0.2	5,445	0.00%
2020/09/25	1	31.15	0	0.00	30.90	1	5,483	0.02%
2020/09/24	0	0.00	9	32.17	31.80	-9	5,502	-0.16%
2020/09/23	2	33.25	0	0.00	32.85	2	5,527	0.04%
2020/09/22	7	33.26	0	0.00	33.25	7	5,604	0.12%
2020/09/21	7	33.30	1	33.60	33.40	6	5,656	0.11%
2020/09/17	1	34.75	0	0.00	34.45	1	5,611	0.02%
2020/09/16	8	34.91	7	35.18	34.70	1	5,604	0.02%
2020/09/15	52	34.49	37	34.08	34.95	15	5,436	0.28%
2020/09/14	0	0.00	1	33.05	33.00	-1	5,267	-0.02%
2020/09/11	3	32.50	8	32.61	32.60	-5	5,289	-0.09%
2020/09/10	5	33.31	0	0.00	32.80	5	5,304	0.09%
2020/09/09	10	32.70	0	0.00	33.05	10	5,330	0.19%
2020/09/08	0	0.00	24	33.32	33.05	-24	5,419	-0.44%
2020/09/07	13	32.43	0	0.00	32.35	13	5,447	0.24%
2020/09/03	0	0.00	5	33.25	33.05	-5	5,579	-0.09%
2020/09/02	5	32.35	5	33.00	32.95	0	5,588	0.00%
2020/09/01	6	32.55	0	0.00	32.35	6	5,650	0.11%
2020/08/31	100	32.94	0	0.00	32.75	100	5,688	1.76%
2020/08/28	218	32.95	308	33.29	33.35	-90	5,865	-1.53%	大買/大賣/
2020/08/25	11	32.42	0	0.00	32.65	11	5,890	0.19%
2020/08/24	5	32.15	0	0.00	32.15	5	5,881	0.09%
2020/08/21	11	32.40	15	32.73	32.70	-4	5,853	-0.07%
2020/08/20	23.2	31.52	0	0.00	32.25	23.2	5,848	0.40%
2020/08/19	13	33.97	19	33.89	33.75	-6	5,801	-0.10%
2020/08/18	0	0.00	8	33.99	33.95	-8	5,846	-0.14%
2020/08/13	0	0.00	10	35.00	34.30	-10	5,671	-0.18%
2020/08/12	3	34.72	3	34.65	34.70	0	5,644	0.00%
2020/08/11	16	34.67	2	34.65	34.80	14	5,583	0.25%
2020/08/10	2	35.50	2	35.38	35.30	0	5,515	0.00%
2020/08/07	7	35.37	17	35.65	35.45	-10	5,450	-0.18%
2020/08/06	31	35.77	0	0.00	35.90	31	5,404	0.57%
2020/08/05	13	36.85	2	36.80	36.70	11	5,255	0.21%
2020/08/04	4	36.30	11	36.72	36.75	-7	5,218	-0.13%
2020/08/03	8	36.41	55	36.15	36.45	-47	5,143	-0.91%
2020/07/31	5	34.64	16	34.10	34.95	-11	4,912	-0.22%
2020/07/30	0	0.00	2	32.00	32.30	-2	4,610	-0.04%
2020/07/29	2	30.50	0	0.00	30.90	2	4,649	0.04%
2020/07/28	62	31.00	2	31.53	30.15	60	4,768	1.26%
2020/07/27	21	32.84	11	32.86	32.25	10	4,685	0.21%
2020/07/24	189	32.07	203	32.22	32.25	-14	4,558	-0.31%	大買/大賣/
2020/07/22	0	0.00	1	31.35	31.15	-1	4,416	-0.02%
2020/07/21	3	31.00	0	0.00	31.00	3	4,419	0.07%
2020/07/17	2	30.80	0	0.00	30.50	2	4,447	0.04%
2020/07/16	1	30.90	0	0.00	31.00	1	4,482	0.02%
2020/07/15	1	31.15	1	31.70	31.40	0	4,523	0.00%
2020/07/14	0	0.00	3	32.03	32.00	-3	4,624	-0.06%
2020/07/13	0	0.00	3	31.22	31.65	-3	4,571	-0.07%
2020/07/10	9	30.36	2	30.35	30.30	7	4,574	0.15%
2020/07/09	17	31.57	16	32.03	31.40	1	4,498	0.02%
2020/07/08	25	31.80	5	32.15	32.15	20	4,445	0.45%
2020/07/07	1	32.50	1	32.50	32.80	0	4,418	0.00%
2020/07/06	1	32.60	0	0.00	32.65	1	4,426	0.02%
2020/07/03	2	32.73	1	33.00	32.30	1	4,460	0.02%
2020/07/02	0	0.00	18	33.00	32.75	-18	4,493	-0.40%
2020/06/24	0	0.00	1	31.00	30.85	-1	4,376	-0.02%
2020/06/15	0	0.00	1	31.20	30.70	-1	4,577	-0.02%
2020/06/11	1	30.50	0	0.00	29.60	1	4,459	0.02%
2020/06/10	2	30.85	0	0.00	30.80	2	4,402	0.05%
2020/06/09	1	31.05	1	30.80	30.80	0	4,470	0.00%
2020/06/08	1	30.80	0	0.00	30.65	1	4,503	0.02%
2020/06/05	0	0.00	2	30.50	30.65	-2	4,431	-0.05%
2020/06/04	0	0.00	21	29.87	30.55	-21	4,420	-0.48%
2020/06/03	20	29.05	2	29.65	29.65	18	4,252	0.42%
2020/06/02	0	0.00	8	28.75	28.75	-8	4,183	-0.19%
2020/05/29	0	0.00	2	28.35	28.15	-2	4,247	-0.05%
2020/05/26	1	28.80	4	29.08	28.95	-3	4,241	-0.07%
2020/05/25	3	29.12	13	28.66	29.35	-10	4,181	-0.24%
2020/05/22	0	0.00	8	28.11	28.05	-8	4,050	-0.20%
2020/05/19	0	0.00	3	27.85	28.10	-3	4,008	-0.07%
2020/05/18	0	0.00	10	27.33	27.40	-10	3,966	-0.25%
2020/05/15	0	0.00	1	27.15	27.15	-1	3,946	-0.03%
2020/05/14	0	0.00	6	28.02	27.15	-6	3,911	-0.15%
2020/05/13	0	0.00	16	27.91	28.10	-16	3,902	-0.41%
2020/05/12	4	27.79	0	0.00	27.75	4	3,890	0.10%
2020/05/11	0	0.00	3	28.30	28.15	-3	3,897	-0.08%
2020/05/08	0	0.00	2	28.15	28.05	-2	3,872	-0.05%
2020/05/06	3	27.75	5	28.02	27.80	-2	3,840	-0.05%
2020/05/05	4	28.00	1	27.95	27.85	3	3,815	0.08%
2020/05/04	0	0.00	19	26.64	27.35	-19	3,726	-0.51%
2020/04/30	0	0.00	1	26.20	26.35	-1	3,590	-0.03%
2020/04/29	6	26.05	0	0.00	25.75	6	3,554	0.17%
2020/04/27	2	25.75	0	0.00	25.75	2	3,534	0.06%
2020/04/22	0	0.00	1	24.40	25.10	-1	3,449	-0.03%
2020/04/21	1	24.90	3	25.05	24.85	-2	3,421	-0.06%
2020/04/20	1	25.80	1	25.90	25.90	0	3,365	0.00%
2020/04/17	11	26.05	5	25.80	25.25	6	3,304	0.18%
2020/04/16	0	0.00	3	24.40	24.70	-3	3,136	-0.10%
2020/04/15	1	24.60	1	24.60	24.55	0	3,114	0.00%
2020/04/14	2	24.20	0	0.00	24.40	2	3,060	0.07%
2020/04/10	14	24.50	9	24.50	24.20	5	3,026	0.17%
2020/04/09	5	23.98	0.1	23.90	23.95	4.9	2,994	0.16%
2020/04/07	0	0.00	5	21.85	22.40	-5	2,906	-0.17%
2020/04/06	0.2	21.60	0	0.00	21.40	0.2	2,817	0.01%
2020/04/01	20	20.80	0	0.00	20.85	20	2,783	0.72%
2020/03/31	5	20.80	0	0.00	20.85	5	2,757	0.18%
2020/03/30	60	20.35	0	0.00	20.50	60	2,727	2.20%
2020/03/26	60	20.73	0	0.00	20.80	60	2,676	2.24%
2020/03/25	21	20.95	0	0.00	20.90	21	2,754	0.76%
2020/03/24	20	20.35	0	0.00	20.25	20	2,706	0.74%
2020/03/23	90	19.53	0	0.00	19.65	90	2,728	3.30%
2020/03/20	20	20.40	0	0.00	20.50	20	2,836	0.71%
2020/03/19	60	19.40	2	18.95	18.90	58	2,825	2.05%
2020/03/17	22	21.51	0	0.00	21.50	22	2,823	0.78%
2020/03/13	34.3	23.30	0	0.00	23.80	34.3	2,671	1.28%
2020/03/12	0	0.00	3	25.97	25.10	-3	2,557	-0.12%
2020/03/11	0	0.00	1	27.45	26.75	-1	2,497	-0.04%
2020/03/06	1	27.70	0	0.00	27.40	1	2,342	0.04%
2020/03/05	9	27.73	2	27.70	27.30	7	2,300	0.30%
2020/03/03	1	26.55	0	0.00	26.55	1	2,187	0.05%
2020/03/02	5.2	25.93	0	0.00	26.10	5.2	2,165	0.24%
2020/02/25	0	0.00	1	27.50	27.55	-1	2,103	-0.05%
2020/02/24	3	27.55	0	0.00	27.55	3	2,091	0.14%
2020/02/21	2	27.28	0	0.00	27.70	2	2,087	0.10%
2020/02/20	0	0.00	2	27.25	27.20	-2	2,062	-0.10%
2020/02/12	24	27.27	0	0.00	27.40	24	1,964	1.22%
2020/02/11	2	26.90	1	26.85	26.90	1	1,937	0.05%
2020/02/07	2	26.70	0	0.00	26.85	2	1,905	0.10%
2020/02/04	0.2	26.65	0	0.00	26.55	0.2	1,850	0.01%
2020/02/03	3	25.60	3	26.15	26.10	0	1,851	0.00%
2020/01/31	0.1	27.35	0	0.00	27.35	0.1	1,831	0.01%
2020/01/30	3	27.90	100	27.95	27.20	-97	1,937	-5.01%
2020/01/20	100	29.73	3	29.80	29.70	97	1,912	5.07%
2020/01/08	5	29.00	0	0.00	29.00	5	1,921	0.26%
2020/01/07	26	29.51	10	29.25	29.10	16	1,917	0.83%
2020/01/06	5	29.82	0	0.00	29.55	5	1,896	0.26%
2020/01/02	1	31.75	26	31.76	31.45	-25	1,822	-1.37%
2019/12/31	15	30.50	1	30.65	30.85	14	1,741	0.80%
2019/12/26	6	30.93	0	0.00	30.75	6	1,712	0.35%
2019/12/25	0	0.00	2	30.45	30.55	-2	1,689	-0.12%
2019/12/24	0	0.00	16	30.95	30.40	-16	1,683	-0.95%
2019/12/23	10	31.20	1	30.90	30.75	9	1,663	0.54%
2019/12/20	14	31.30	11	30.62	30.70	3	1,624	0.18%
2019/12/19	8	30.15	0	0.00	30.05	8	1,510	0.53%
2019/12/18	1	30.60	6	30.53	30.10	-5	1,458	-0.34%
2019/12/17	6	30.20	0	0.00	30.20	6	1,402	0.43%
2019/12/16	0	0.00	15	29.15	29.05	-15	1,370	-1.09%
2019/12/06	0	0.00	2	28.25	28.45	-2	1,248	-0.16%
2019/12/02	0.1	27.30	0	0.00	27.45	0.1	1,287	0.01%
2019/11/27	0	0.00	1	28.20	28.05	-1	1,343	-0.07%
2019/11/26	0	0.00	3	28.30	28.05	-3	1,358	-0.22%
2019/11/21	0	0.00	0.5	27.85	27.85	-0.5	1,357	-0.04%
2019/11/15	3	27.65	2	27.60	27.65	1	1,372	0.07%
2019/11/11	15	27.43	0	0.00	27.35	15	1,445	1.04%
2019/11/06	0	0.00	7	28.35	28.35	-7	1,440	-0.49%
2019/11/05	0	0.00	11	28.60	28.55	-11	1,441	-0.76%
2019/11/01	1.1	28.16	0	0.00	28.30	1.1	1,446	0.08%
2019/10/29	0	0.00	24	28.93	28.65	-24	1,472	-1.63%
2019/10/28	0	0.00	6	28.05	28.50	-6	1,396	-0.43%
2019/10/24	4	27.80	10	27.80	28.10	-6	1,404	-0.43%
2019/10/23	0.4	27.75	0	0.00	27.75	0.4	1,428	0.03%
2019/10/22	11	27.70	0	0.00	27.70	11	1,493	0.74%
2019/10/15	1	27.65	0	0.00	27.65	1	1,590	0.06%
2019/10/14	0	0.00	3	27.90	27.60	-3	1,603	-0.19%
2019/10/09	0	0.00	3	27.80	27.55	-3	1,605	-0.19%
2019/09/26	1	28.60	3	28.30	28.30	-2	1,650	-0.12%
2019/09/25	4	28.55	0	0.00	28.50	4	1,652	0.24%
2019/09/24	0	0.00	10	28.90	28.95	-10	1,667	-0.60%
2019/09/23	1	28.80	3	29.00	28.85	-2	1,670	-0.12%
2019/09/19	0	0.00	5	28.80	28.60	-5	1,695	-0.29%
2019/09/12	0	0.00	1	28.05	28.00	-1	1,607	-0.06%
2019/09/09	0	0.00	5	28.05	27.85	-5	1,629	-0.31%
2019/09/04	1	27.70	0	0.00	27.85	1	1,615	0.06%
2019/08/29	6	26.91	0	0.00	27.10	6	1,563	0.38%
2019/08/27	13	26.95	0	0.00	27.00	13	1,540	0.84%
2019/08/26	3	26.97	2	26.90	26.90	1	1,539	0.06%
2019/08/22	0	0.00	1	28.00	28.00	-1	1,535	-0.07%
2019/08/19	0	0.00	3	29.30	29.80	-3	1,512	-0.20%
2019/08/08	5	28.90	0	0.00	28.75	5	1,497	0.33%
2019/08/02	4	29.34	0	0.00	29.10	4	1,510	0.26%
2019/08/01	1	30.00	0	0.00	29.85	1	1,504	0.07%
2019/07/30	0	0.00	7	30.60	30.35	-7	1,483	-0.47%
2019/07/25	0	0.00	1	31.95	31.80	-1	1,496	-0.07%
2019/07/24	3	31.25	3	31.70	31.55	0	1,488	0.00%
2019/07/22	5	30.10	4	30.10	30.15	1	1,430	0.07%
2019/07/18	0	0.00	2	29.70	29.25	-2	1,501	-0.13%
2019/07/16	2	30.00	0	0.00	30.00	2	1,649	0.12%
2019/07/11	2	29.68	0	0.00	29.80	2	1,864	0.11%
2019/06/28	0	0.00	1	28.30	28.95	-1	2,715	-0.04%
2019/06/24	0	0.00	1	28.20	28.10	-1	2,732	-0.04%
2019/06/19	1	27.50	0	0.00	27.70	1	2,791	0.04%
2019/06/18	0	0.00	1	27.25	27.15	-1	2,779	-0.04%
2019/06/12	0	0.00	1	27.35	27.80	-1	2,829	-0.04%
2019/06/11	1	27.50	0	0.00	27.75	1	2,822	0.04%
2019/06/04	1	27.15	0	0.00	26.90	1	2,860	0.03%
2019/05/31	2	27.18	2	27.20	27.20	0	2,915	0.00%
2019/05/28	1	25.80	0	0.00	25.80	1	3,064	0.03%
2019/05/27	1	26.20	0	0.00	26.30	1	3,115	0.03%
2019/05/24	1.2	26.43	5	26.55	26.45	-3.8	3,142	-0.12%
2019/05/23	10	26.35	5	26.35	26.35	5	3,157	0.16%
2019/05/22	1	27.15	0	0.00	26.90	1	3,163	0.03%
2019/05/21	3	26.70	0	0.00	27.45	3	3,189	0.09%
2019/05/20	0	0.00	1	27.20	26.95	-1	3,191	-0.03%
2019/05/17	1	27.30	0	0.00	27.35	1	3,188	0.03%
2019/05/15	1	28.50	0	0.00	28.20	1	3,185	0.03%
2019/05/14	1	27.10	1	28.25	28.25	0	3,233	0.00%
2019/05/13	1.1	28.45	0	0.00	28.30	1.1	3,256	0.03%
2019/05/10	1	29.00	0	0.00	29.20	1	3,293	0.03%
2019/05/09	0	0.00	3	29.90	29.35	-3	3,345	-0.09%
2019/05/08	2	30.25	0	0.00	30.20	2	3,372	0.06%
2019/05/07	1	30.75	0	0.00	30.75	1	3,466	0.03%
2019/05/06	1	30.70	8	30.93	30.50	-7	3,521	-0.20%
2019/05/03	0	0.00	1	32.00	31.70	-1	3,502	-0.03%
2019/05/02	15.1	31.44	0	0.00	31.50	15.1	3,493	0.43%
2019/04/30	2	31.35	0	0.00	31.65	2	3,523	0.06%
2019/04/26	5	31.70	0	0.00	31.65	5	3,505	0.14%
2019/04/25	0	0.00	2	32.55	32.45	-2	3,482	-0.06%
2019/04/24	0	0.00	66	32.49	32.00	-66	3,463	-1.91%
2019/04/23	5	32.45	0	0.00	32.50	5	3,400	0.15%
2019/04/22	0	0.00	8	32.50	32.75	-8	3,333	-0.24%
2019/04/18	0	0.00	10	30.80	30.90	-10	3,215	-0.31%
2019/04/16	0	0.00	6	32.14	32.35	-6	3,065	-0.20%
2019/04/15	7	31.80	10	31.86	32.00	-3	3,012	-0.10%
2019/04/12	0	0.00	13	30.67	30.85	-13	2,884	-0.45%
2019/04/11	16	30.55	5	30.00	30.20	11	2,805	0.39%
2019/04/10	36	30.72	11	30.63	31.40	25	2,672	0.94%
2019/04/09	47	31.21	9	31.05	31.40	38	2,513	1.51%
2019/04/08	0	0.00	5	29.82	29.70	-5	2,339	-0.21%
2019/04/03	5	29.30	11	29.40	29.50	-6	2,276	-0.26%
2019/04/02	2	28.75	0	0.00	28.85	2	2,212	0.09%
2019/04/01	0	0.00	1	28.65	28.65	-1	2,206	-0.05%
2019/03/29	5.6	28.50	2	28.70	28.50	3.6	2,191	0.16%
2019/03/28	19	28.46	3	28.70	28.40	16	2,184	0.73%
2019/03/27	8	29.17	0	0.00	28.95	8	2,167	0.37%
2019/03/22	2	29.90	7	29.90	29.95	-5	2,122	-0.24%
2019/03/21	7	29.11	0	0.00	29.20	7	2,059	0.34%
2019/03/20	0	0.00	1	28.95	28.95	-1	2,060	-0.05%
2019/03/19	1	29.30	0	0.00	29.20	1	2,069	0.05%
2019/03/18	1	28.85	1	29.05	29.15	0	2,063	0.00%
2019/03/15	0.5	28.80	0	0.00	28.70	0.5	2,063	0.02%
2019/03/14	0	0.00	3	29.40	29.05	-3	2,066	-0.15%
2019/03/12	0.1	29.60	0	0.00	29.60	0.1	2,197	0.00%
2019/03/08	6	28.75	0	0.00	29.00	6	2,241	0.27%
2019/03/07	5	29.42	1	29.60	29.15	4	2,263	0.18%
2019/03/06	11	29.87	1	30.05	29.75	10	2,291	0.44%
2019/03/05	11	30.48	0	0.00	30.10	11	2,285	0.48%
2019/03/04	4	30.18	0	0.00	30.30	4	2,234	0.18%
2019/02/26	0	0.00	25	30.24	30.10	-25	2,152	-1.16%
2019/02/22	0	0.00	10	30.00	30.00	-10	2,162	-0.46%
2019/02/21	0	0.00	25	30.24	30.30	-25	2,172	-1.15%
2019/02/20	0	0.00	136	29.67	30.00	-136	2,164	-6.28%	大賣/鉅額交易
2019/02/18	0	0.00	24	29.54	29.55	-24	2,182	-1.10%
2019/02/15	4	29.15	0	0.00	29.00	4	2,223	0.18%
2019/02/14	0	0.00	5	29.31	29.40	-5	2,280	-0.22%
2019/02/13	11	29.02	4	28.98	29.00	7	2,299	0.30%
2019/02/12	11	29.85	0	0.00	30.05	11	2,249	0.49%
2019/01/30	0	0.00	4	29.99	29.75	-4	2,234	-0.18%
2019/01/29	0	0.00	3	29.55	29.50	-3	2,198	-0.14%
2019/01/28	16	29.65	3	29.60	29.65	13	2,166	0.60%
2019/01/25	0	0.00	2	28.78	28.90	-2	2,112	-0.09%
2019/01/23	2	28.33	0	0.00	28.10	2	2,127	0.09%
2019/01/22	0	0.00	30	28.54	28.30	-30	2,150	-1.40%
2019/01/21	0	0.00	11	28.09	27.80	-11	2,136	-0.51%
2019/01/18	0	0.00	5	27.40	27.35	-5	2,203	-0.23%
2019/01/17	10	27.30	15	27.45	27.10	-5	2,337	-0.21%
2019/01/16	0	0.00	55	27.01	27.05	-55	2,355	-2.34%
2019/01/15	0	0.00	10	26.65	26.65	-10	2,370	-0.42%
2019/01/14	11	27.00	10	26.75	26.70	1	2,402	0.04%
2019/01/10	22	26.87	10	27.00	26.90	12	2,491	0.48%
2019/01/09	0	0.00	15	26.33	26.60	-15	2,492	-0.60%
2019/01/04	5	25.80	0	0.00	25.35	5	2,674	0.19%
2019/01/03	10	26.28	10	26.50	26.10	0	2,689	0.00%
2018/12/25	10	26.00	0	0.00	26.00	10	2,746	0.36%
2018/12/24	1	26.20	0	0.00	26.40	1	2,762	0.04%
2018/12/18	0	0.00	41	27.28	27.20	-41	2,763	-1.48%
2018/12/14	0	0.00	1	27.70	27.75	-1	2,825	-0.04%
2018/12/13	2	27.58	0	0.00	27.55	2	2,863	0.07%
2018/12/12	20	27.50	0	0.00	27.50	20	2,866	0.70%
2018/12/10	10	27.00	0	0.00	27.10	10	2,925	0.34%
2018/12/07	1	27.40	0	0.00	27.50	1	2,923	0.03%
2018/12/06	45	28.13	47	28.35	27.40	-2	2,906	-0.07%
2018/12/05	24	29.03	0	0.00	28.95	24	2,870	0.84%
2018/12/04	0	0.00	70	30.84	30.50	-70	2,815	-2.49%
2018/12/03	13	30.46	29	30.51	30.65	-16	2,805	-0.57%
2018/11/30	16	30.19	6	30.30	29.50	10	2,778	0.36%
2018/11/29	0	0.00	54	29.82	30.05	-54	2,762	-1.95%
2018/11/28	0	0.00	23	28.98	29.15	-23	2,741	-0.84%
2018/11/27	12	28.48	0	0.00	28.70	12	2,775	0.43%
2018/11/26	30	28.60	0	0.00	28.25	30	2,794	1.07%
2018/11/23	21	28.60	4	28.60	28.50	17	2,814	0.60%
2018/11/22	24	29.57	2	29.33	29.20	22	2,811	0.78%
2018/11/21	6	28.79	4	29.95	30.30	2	2,803	0.07%
2018/11/19	30	30.00	6	30.08	30.15	24	2,732	0.88%
2018/11/16	7	30.14	67	30.08	29.70	-60	2,738	-2.19%
2018/11/15	0	0.00	38	29.79	29.90	-38	2,759	-1.38%
2018/11/14	74	29.81	35	29.98	29.80	39	2,760	1.41%
2018/11/13	8	28.79	13	28.61	29.40	-5	2,715	-0.18%
2018/11/12	4	28.80	33	28.66	28.95	-29	2,678	-1.08%
2018/11/07	0	0.00	60	27.13	27.60	-60	2,721	-2.20%
2018/11/06	4	27.64	18	27.12	26.50	-14	2,798	-0.50%
2018/11/05	0	0.00	10	27.78	27.85	-10	2,967	-0.34%
2018/11/02	81	28.12	82	28.14	27.80	-1	3,017	-0.03%
2018/11/01	0	0.00	35	27.48	27.70	-35	2,999	-1.17%
2018/10/31	1	26.80	11	26.95	26.85	-10	3,011	-0.33%
2018/10/26	0	0.00	2	25.33	25.30	-2	3,061	-0.07%
2018/10/25	76	25.61	0	0.00	25.20	76	3,021	2.52%
2018/10/24	0	0.00	3	28.15	28.00	-3	2,927	-0.10%
2018/10/19	109	27.01	8	27.30	27.40	101	2,932	3.44%	大買/鉅額交易
2018/10/15	346	29.27	10	29.40	28.90	336	2,968	11.32%	大買/鉅額交易
2018/10/12	53	28.46	0	0.00	28.85	53	2,954	1.79%
2018/10/11	3	30.10	0	0.00	30.00	3	2,835	0.11%
2018/10/08	1	33.80	0	0.00	33.35	1	2,915	0.03%
2018/10/05	0	0.00	1	35.15	34.40	-1	2,951	-0.03%
2018/10/04	2	35.55	0	0.00	35.55	2	2,931	0.07%
2018/10/03	1	36.60	0	0.00	36.60	1	2,930	0.03%
2018/10/02	1	37.05	0	0.00	36.95	1	2,962	0.03%
2018/10/01	2	36.40	0	0.00	37.55	2	2,996	0.07%
2018/09/25	0	0.00	5	37.45	37.45	-5	3,050	-0.16%
2018/09/21	1	38.20	1	38.80	37.55	0	3,052	0.00%
2018/09/20	5	37.85	3	37.30	37.85	2	3,020	0.07%
2018/09/19	0	0.00	1	37.90	37.55	-1	3,032	-0.03%
2018/09/18	0	0.00	1	36.75	36.80	-1	3,011	-0.03%
2018/09/17	2	36.40	0	0.00	36.40	2	3,026	0.07%
2018/09/14	0	0.00	1	36.65	36.90	-1	3,019	-0.03%
2018/09/11	1	36.85	0	0.00	36.45	1	3,072	0.03%
2018/09/10	2	36.65	2	36.65	36.30	0	3,073	0.00%
2018/09/07	2	37.10	2	37.50	37.20	0	3,065	0.00%
2018/09/03	2	39.15	0	0.00	38.20	2	3,120	0.06%
2018/08/30	0	0.00	1	37.75	37.45	-1	3,103	-0.03%
2018/08/21	0	0.00	1	38.00	38.15	-1	3,266	-0.03%
2018/08/17	1	37.95	0	0.00	37.50	1	3,314	0.03%
2018/08/15	0	0.00	133	38.94	38.45	-133	3,311	-4.02%	大賣/鉅額交易
2018/08/14	0	0.00	55	40.17	39.75	-55	3,271	-1.68%
2018/08/13	1	39.90	1	40.00	39.90	0	3,238	0.00%
2018/08/10	0	0.00	158	39.98	39.70	-158	3,135	-5.04%	大賣/鉅額交易
2018/08/03	2	37.13	0	0.00	37.45	2	2,944	0.07%
2018/07/31	1	37.30	2.5	37.99	38.15	-1.5	2,886	-0.05%
2018/07/30	0	0.00	1	37.60	37.60	-1	2,894	-0.03%
2018/07/27	2	38.00	3	37.90	37.15	-1	2,927	-0.03%
2018/07/25	0	0.00	16	37.00	36.85	-16	2,894	-0.55%
2018/07/23	16	35.97	0	0.00	36.35	16	2,853	0.56%
2018/07/20	5	37.35	7	37.57	36.55	-2	2,849	-0.07%
2018/07/19	0	0.00	1	36.35	36.30	-1	2,808	-0.04%
2018/07/18	0	0.00	11	36.53	35.85	-11	2,823	-0.39%
2018/07/17	0	0.00	1	36.30	36.20	-1	2,835	-0.04%
2018/07/11	1	32.30	1	32.75	32.70	0	2,846	0.00%
2018/07/10	1	32.75	0	0.00	32.65	1	2,934	0.03%
2018/06/22	0	0.00	10	34.45	34.20	-10	3,145	-0.32%
2018/06/21	147	35.00	0	0.00	34.85	147	3,123	4.71%	大買/鉅額交易
2018/06/20	115	34.66	7	35.10	34.85	108	3,130	3.45%	大買/鉅額交易
2018/06/19	85	35.77	0	0.00	35.50	85	3,137	2.71%
2018/06/12	0	0.00	10	37.13	36.80	-10	3,267	-0.31%
2018/06/11	22.2	36.97	41	35.80	36.85	-18.8	3,349	-0.56%
2018/06/08	10	35.85	0	0.00	35.80	10	3,497	0.29%
2018/06/07	0	0.00	3	36.00	35.80	-3	3,683	-0.08%
2018/06/06	0	0.00	3	36.10	35.55	-3	3,846	-0.08%
2018/06/05	0	0.00	3	36.00	35.75	-3	4,042	-0.07%
2018/06/04	0	0.00	2	36.10	36.10	-2	4,036	-0.05%
2018/05/28	0	0.00	3	35.58	35.95	-3	3,970	-0.08%
2018/05/25	0	0.00	3	34.90	35.15	-3	3,970	-0.08%
2018/05/22	0	0.00	6	35.30	35.30	-6	4,067	-0.15%
2018/05/17	0	0.00	64	35.14	35.00	-64	4,445	-1.44%
2018/05/14	64	34.92	0	0.00	35.50	64	4,615	1.39%
2018/05/11	0	0.00	101	34.42	34.70	-101	4,612	-2.19%	大賣/鉅額交易
2018/05/09	0	0.00	1	34.25	34.00	-1	4,718	-0.02%
2018/05/04	101.2	33.06	0	0.00	33.55	101.2	4,839	2.09%	大買/鉅額交易
2018/04/25	1	32.20	0	0.00	32.70	1	6,179	0.02%
2018/04/20	0	0.00	5	35.85	35.65	-5	6,335	-0.08%
2018/04/16	2	35.38	0	0.00	35.00	2	6,590	0.03%
2018/04/12	0	0.00	10	37.10	36.95	-10	6,811	-0.15%
2018/04/11	5	37.70	0	0.00	37.50	5	6,797	0.07%
2018/04/10	5	38.00	0	0.00	37.70	5	6,837	0.07%
2018/04/09	0	0.00	23	38.88	38.90	-23	6,836	-0.34%
2018/04/02	0	0.00	5	38.01	38.00	-5	6,852	-0.07%
2018/03/31	11	38.05	0	0.00	37.90	11	6,893	0.16%
2018/03/30	10	38.15	10	38.50	38.15	0	7,000	0.00%
2018/03/29	2	37.50	2	37.65	37.70	0	7,189	0.00%
2018/03/28	1	37.75	0	0.00	37.55	1	7,406	0.01%
2018/03/27	2	38.40	11	37.99	37.85	-9	7,408	-0.12%
2018/03/23	4	36.50	1	36.60	37.20	3	7,427	0.04%
2018/03/22	0	0.00	26	38.00	37.85	-26	7,406	-0.35%
2018/03/21	1	38.00	0.1	37.60	37.60	0.9	7,386	0.01%
2018/03/20	1	38.00	0	0.00	37.90	1	7,407	0.01%
2018/03/19	1	37.55	0	0.00	37.80	1	7,400	0.01%
2018/03/16	3	38.30	2	38.08	37.90	1	7,473	0.01%
2018/03/15	7	39.47	2	39.05	39.10	5	7,429	0.07%
2018/03/14	1	39.75	29	39.44	39.80	-28	7,379	-0.38%
2018/03/13	3	38.45	13	38.27	38.80	-10	7,255	-0.14%
2018/03/12	1	37.95	96	38.32	37.95	-95	7,125	-1.33%
2018/03/09	90	37.21	15	37.23	37.15	75	6,989	1.07%
2018/03/07	0	0.00	10	36.25	35.60	-10	7,052	-0.14%
2018/03/06	1	35.00	0	0.00	35.05	1	7,139	0.01%
2018/03/02	1	35.20	0	0.00	35.15	1	7,456	0.01%
2018/02/27	5	35.70	0	0.00	35.55	5	7,673	0.07%
2018/02/22	1	35.20	0	0.00	34.85	1	7,950	0.01%
2018/02/21	0	0.00	1	34.70	34.95	-1	8,019	-0.01%
2018/02/09	1	30.65	2	30.95	31.05	-1	8,523	-0.01%
2018/02/08	6	34.60	0	0.00	33.40	6	8,495	0.07%
2018/02/06	1	35.00	10	36.50	34.30	-9	8,842	-0.10%
2018/02/05	0	0.00	16	37.44	37.50	-16	8,928	-0.18%
2018/02/02	6	36.80	10	38.00	37.25	-4	9,186	-0.04%
2018/01/31	1	37.15	10	37.25	38.35	-9	9,867	-0.09%
2018/01/30	5	38.85	0	0.00	37.90	5	9,838	0.05%
2018/01/26	0	0.00	2	39.00	38.90	-2	9,919	-0.02%
2018/01/25	9	38.68	0	0.00	38.45	9	10,086	0.09%
2018/01/24	0	0.00	11	39.12	39.45	-11	10,143	-0.11%
2018/01/23	14	38.83	1	38.75	38.60	13	10,065	0.13%
2018/01/22	7	39.05	0	0.00	39.45	7	9,953	0.07%
2018/01/19	191	42.38	200	41.92	40.05	-9	9,770	-0.09%	大買/大賣/
2018/01/18	11	39.89	11.1	40.32	39.65	-0.1	8,844	0.00%
2018/01/17	10	39.90	3.3	40.38	39.85	6.7	8,799	0.08%
2018/01/16	0	0.00	10	41.35	41.00	-10	8,745	-0.11%
2018/01/15	10	40.30	14	40.98	40.40	-4	8,718	-0.05%
2018/01/12	4	40.50	11	42.07	40.50	-7	8,620	-0.08%
2018/01/11	6	40.80	25	40.42	41.25	-19	8,492	-0.22%
2018/01/10	5	40.65	0	0.00	39.70	5	8,375	0.06%
2018/01/09	3.1	40.38	45	40.64	39.80	-41.9	8,309	-0.50%
2018/01/08	0	0.00	13	38.90	39.00	-13	8,051	-0.16%
2018/01/05	2	38.35	12	38.19	38.15	-10	7,944	-0.13%
2018/01/04	8	38.38	16	38.80	38.10	-8	7,971	-0.10%
2018/01/03	2	38.20	0	0.00	37.95	2	7,908	0.03%
2018/01/02	1	37.90	10	37.90	38.00	-9	7,859	-0.11%