欣銓 (3264)-凱基-竹北券商分點個股進出

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
73.3
漲跌
▲1.0
漲幅
+1.38%
成交量
7,345張
產業
上櫃半導體類股
966人加入追蹤

立即追蹤
本地時間:14:30

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

欣銓 (3264)籌碼相關－凱基-竹北券商分點個股進出

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-竹北券商分點個股進出
凱基-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	72.80	17	73.32	73.30	-16	7,628	-0.21%
2024/04/29	21.1	72.09	31	72.57	72.30	-9.9	7,587	-0.13%
2024/04/26	2.1	77.79	2	77.50	77.50	0.1	7,457	0.00%
2024/04/25	0	0.00	0.2	78.80	78.40	-0.2	7,534	0.00%
2024/04/24	5	78.44	5	79.10	79.30	0	7,617	0.00%
2024/04/23	3.2	78.28	0	0.00	77.70	3.2	7,676	0.04%
2024/04/22	2	76.90	1	79.00	77.70	1	7,751	0.01%
2024/04/19	1	78.90	3	78.47	79.80	-2	7,664	-0.03%
2024/04/18	3	79.60	0	0.00	80.00	3	7,630	0.04%
2024/04/17	0	0.00	3	79.10	78.50	-3	7,682	-0.04%
2024/04/16	2	77.95	0	0.00	78.30	2	7,749	0.03%
2024/04/15	3	79.20	3	79.00	79.00	0	7,718	0.00%
2024/04/12	5	80.14	0	79.60	79.30	5	7,741	0.06%
2024/04/11	17	79.52	9	79.53	80.00	8	7,753	0.10%
2024/04/10	13	79.79	2	79.70	79.50	11	7,790	0.14%
2024/04/09	1.3	80.72	0	0.00	80.80	1.3	7,710	0.02%
2024/04/08	0	0.00	1	81.50	81.50	-1	7,808	-0.01%
2024/04/03	1	82.00	0	0.00	81.30	1	7,877	0.01%
2024/04/02	2	82.55	0	0.00	82.40	2	7,892	0.03%
2024/04/01	1	83.50	0.1	82.50	82.60	0.9	7,925	0.01%
2024/03/29	8	82.39	5	84.00	83.60	3	7,995	0.04%
2024/03/28	7	83.37	2	85.40	82.30	5	7,756	0.06%
2024/03/27	1	78.70	4.3	84.39	84.00	-3.3	7,619	-0.04%
2024/03/26	2	79.95	5	80.40	79.80	-3	7,533	-0.04%
2024/03/25	5.3	81.56	8	81.05	81.50	-2.7	7,534	-0.04%
2024/03/22	16	82.43	2	83.80	81.90	14	7,656	0.18%
2024/03/21	4	85.80	7	86.56	85.80	-3	7,676	-0.04%
2024/03/20	30	87.35	43.4	86.23	85.00	-13.4	7,656	-0.18%
2024/03/19	64	82.98	65	85.63	85.60	-1	7,407	-0.01%
2024/03/18	11	79.44	13	79.91	80.90	-2	7,155	-0.03%
2024/03/15	1	77.40	0	0.00	76.80	1	7,097	0.01%
2024/03/14	0	0.00	4	76.70	76.10	-4	7,092	-0.06%
2024/03/13	7	78.60	8	78.44	77.80	-1	7,099	-0.01%
2024/03/12	0	0.00	2	77.90	77.60	-2	7,120	-0.03%
2024/03/11	9	78.08	1	79.00	77.00	8	7,290	0.11%
2024/03/08	36	80.19	126	78.32	79.10	-90	7,393	-1.22%	大賣/
2024/03/07	10	77.73	37	77.29	78.60	-27	7,435	-0.36%
2024/03/06	12	76.32	6	76.97	77.00	6	7,346	0.08%
2024/03/05	9.1	76.19	6	76.08	76.60	3.1	7,364	0.04%
2024/03/04	12	74.82	16	75.89	76.10	-4	7,230	-0.06%
2024/03/01	0	0.00	4	72.80	72.70	-4	7,016	-0.06%
2024/02/29	2	71.10	1	71.10	71.00	1	6,895	0.01%
2024/02/27	9	71.90	116	71.91	71.50	-107	6,881	-1.55%	大賣/鉅額交易
2024/02/26	15.3	72.90	6.3	72.41	72.50	9	6,876	0.13%
2024/02/23	33	74.09	1	74.10	74.10	32	6,867	0.47%
2024/02/22	117	74.23	3	74.60	74.80	114	6,855	1.66%	大買/鉅額交易
2024/02/21	10	73.52	1	74.09	73.40	9	6,806	0.13%
2024/02/20	4	73.55	38	73.51	73.30	-34	6,821	-0.50%
2024/02/19	11	73.54	0	0.00	74.10	11	6,814	0.16%
2024/02/16	7	74.20	2	74.50	73.90	5	6,785	0.07%
2024/02/15	1	73.90	46	73.60	74.00	-45	6,735	-0.67%
2024/02/05	2	71.70	4	71.88	71.80	-2	6,765	-0.03%
2024/02/02	14	72.04	47	71.99	71.80	-33	6,752	-0.49%
2024/02/01	6	72.72	2	72.95	73.00	4	6,716	0.06%
2024/01/31	1	73.90	2	73.90	73.90	-1	6,709	-0.01%
2024/01/30	0	0.00	4	74.55	74.10	-4	6,767	-0.06%
2024/01/29	3	74.00	0	74.60	74.40	3	6,865	0.04%
2024/01/26	13	75.36	1	74.10	73.70	12	6,939	0.17%
2024/01/25	0	0.00	10.2	74.71	75.60	-10.2	6,949	-0.15%
2024/01/24	1	75.01	0	0.00	75.50	1	6,955	0.01%
2024/01/23	9	75.31	1	75.00	75.20	8	7,008	0.11%
2024/01/22	2	75.65	5	75.86	75.70	-3	6,986	-0.04%
2024/01/19	23	75.36	4	75.35	75.30	19	7,183	0.26%
2024/01/18	5	72.20	19	73.69	74.30	-14	7,100	-0.20%
2024/01/17	14	73.51	6	73.58	72.90	8	7,019	0.11%
2024/01/16	3	72.53	11	73.04	73.20	-8	6,960	-0.11%
2024/01/15	0	0.00	4	71.90	72.10	-4	6,909	-0.06%
2024/01/12	13	70.05	8	69.80	71.50	5	6,964	0.07%
2024/01/11	45.3	70.60	0	0.00	70.60	45.3	6,927	0.65%
2024/01/09	16	71.46	5	71.12	71.00	11	6,789	0.16%
2024/01/08	38	71.63	7	71.20	71.20	31	6,765	0.46%
2024/01/05	5	72.34	4	72.08	72.10	1	6,772	0.01%
2024/01/04	14	71.77	0	0.00	72.80	14	6,733	0.21%
2024/01/03	5	72.44	4	72.35	72.40	1	6,664	0.02%
2024/01/02	15.2	73.01	1	73.30	73.30	14.2	6,628	0.21%
2023/12/29	3	73.83	6	74.43	74.00	-3	6,534	-0.05%
2023/12/28	4	74.18	0	0.00	73.90	4	6,491	0.06%
2023/12/27	1	74.40	3	74.57	74.60	-2	6,507	-0.03%
2023/12/26	9	73.48	3	73.40	73.90	6	6,523	0.09%
2023/12/25	1.2	73.70	1	73.50	72.90	0.2	6,440	0.00%
2023/12/22	21	74.64	1	75.00	75.20	20	6,332	0.32%
2023/12/21	43	75.09	1	74.60	74.70	42	6,267	0.67%
2023/12/20	6	76.85	0.1	76.40	76.10	6	6,188	0.10%
2023/12/19	0	0.00	7	77.20	76.80	-7	6,160	-0.11%
2023/12/18	6	78.92	10	78.70	78.50	-4	6,053	-0.07%
2023/12/15	8	82.46	6	82.17	81.00	2	6,103	0.03%
2023/12/14	0	0.00	0	81.60	82.00	0	6,079	0.00%
2023/12/13	27	81.46	28	80.27	80.40	-1	6,085	-0.02%
2023/12/12	2	80.60	3	80.00	80.60	-1	6,078	-0.02%
2023/12/11	8	78.44	4	78.60	78.60	4	6,141	0.06%
2023/12/08	3	78.23	4	78.38	77.90	-1	6,309	-0.02%
2023/12/07	3	78.00	7.1	77.80	77.50	-4.1	6,546	-0.06%
2023/12/06	28	79.18	15	79.51	79.80	13	6,603	0.20%
2023/12/05	2.1	76.11	2	76.70	76.40	0.1	6,492	0.00%
2023/12/04	24	77.67	42	77.97	77.50	-18	6,460	-0.28%
2023/12/01	2	73.30	15	71.90	74.40	-13	6,201	-0.21%
2023/11/30	15	70.96	4	71.90	70.40	11	6,133	0.18%
2023/11/29	6	70.20	0	70.12	70.40	6	6,106	0.10%
2023/11/28	0	0.00	1	69.60	69.60	-1	6,162	-0.02%
2023/11/27	0	0.00	7	69.24	68.70	-7	6,174	-0.11%
2023/11/24	2	70.35	1	69.30	69.30	1	6,227	0.02%
2023/11/22	0	0.00	11.1	70.13	70.20	-11.1	6,305	-0.18%
2023/11/21	13	69.29	11.6	69.39	68.90	1.4	6,298	0.02%
2023/11/20	4.6	69.06	1	69.00	68.90	3.6	6,390	0.06%
2023/11/17	0	0.00	3	69.43	69.30	-3	6,529	-0.05%
2023/11/15	1	68.30	8	68.41	68.30	-7	6,509	-0.11%
2023/11/14	0	0.00	10	68.90	68.70	-10	6,501	-0.15%
2023/11/13	14	69.07	3	69.07	69.10	11	6,486	0.17%
2023/11/10	6	67.77	9.2	67.76	67.80	-3.2	6,399	-0.05%
2023/11/09	8	66.83	2.3	67.08	67.10	5.8	6,408	0.09%
2023/11/08	3	67.77	12	68.22	67.60	-9	6,440	-0.14%
2023/11/07	10	67.60	10.3	67.80	67.80	-0.3	6,406	0.00%
2023/11/06	15.1	67.40	33	67.22	67.90	-17.9	6,390	-0.28%
2023/11/03	2	65.70	33.2	66.39	66.90	-31.2	6,306	-0.49%
2023/11/02	10.1	65.73	18.3	65.82	66.00	-8.3	6,288	-0.13%
2023/11/01	13.1	65.24	6.1	65.04	64.80	7	6,320	0.11%
2023/10/31	8.6	64.77	7.1	65.10	65.00	1.5	6,313	0.02%
2023/10/30	3	64.50	8	64.63	64.60	-5	6,366	-0.08%
2023/10/27	38	65.82	56	64.62	64.00	-18	6,470	-0.28%
2023/10/26	8	63.89	12	64.58	64.30	-4	6,517	-0.06%
2023/10/25	2	64.80	26.1	64.83	64.90	-24.1	6,834	-0.35%
2023/10/24	9	64.66	20	65.50	64.60	-11	6,896	-0.16%
2023/10/23	27.3	64.53	1	65.00	64.20	26.3	6,867	0.38%
2023/10/20	33.1	64.18	6	64.60	65.00	27.1	6,837	0.40%
2023/10/19	16	62.83	5	63.00	63.30	11	6,849	0.16%
2023/10/18	15	62.57	3	62.50	62.70	12	6,961	0.17%
2023/10/16	7	62.20	0	0.00	62.30	7	7,341	0.10%
2023/10/13	9	63.11	6	62.88	63.10	3	7,398	0.04%
2023/10/12	2	61.60	1	62.10	62.40	1	7,422	0.01%
2023/10/06	1	62.30	0	0.00	62.10	1	7,644	0.01%
2023/10/05	7	62.77	5.1	62.90	62.80	2	7,650	0.03%
2023/10/04	4	60.80	2	60.80	62.00	2	7,686	0.03%
2023/10/03	24	62.18	0	0.00	62.10	24	7,692	0.31%
2023/10/02	2.5	63.32	5	63.50	63.30	-2.5	7,673	-0.03%
2023/09/28	6	62.30	0	0.00	62.50	6	7,649	0.08%
2023/09/27	2	61.80	1	62.00	61.80	1	7,733	0.01%
2023/09/26	2	62.80	7	63.01	62.20	-5	7,868	-0.06%
2023/09/22	7	63.39	0	0.00	63.40	7	7,983	0.09%
2023/09/21	9	63.93	0	0.00	63.30	9	7,989	0.11%
2023/09/20	7	67.71	60	65.86	65.00	-53	8,003	-0.66%
2023/09/19	1	68.00	1	68.20	67.80	0	7,885	0.00%
2023/09/18	7	68.71	2	68.50	67.30	5	7,881	0.06%
2023/09/15	1	68.20	1	68.50	68.40	0	7,932	0.00%
2023/09/14	6	68.92	27	68.36	68.30	-21	8,033	-0.26%
2023/09/13	8	69.48	3.6	68.75	69.30	4.4	8,128	0.05%
2023/09/12	26	68.83	30	68.00	68.20	-4	8,139	-0.05%
2023/09/11	11	66.64	38	66.26	65.60	-27	8,096	-0.33%
2023/09/08	18	66.34	5	66.26	65.80	13	8,040	0.16%
2023/09/07	5	66.50	15	65.98	65.00	-10	8,038	-0.12%
2023/09/06	1	64.50	12	65.15	65.00	-11	7,993	-0.14%
2023/09/05	9	64.18	17	64.15	64.40	-8	7,953	-0.10%
2023/09/04	4	63.00	3	63.10	63.30	1	7,886	0.01%
2023/09/01	1	62.88	33	62.66	62.70	-32	7,876	-0.41%
2023/08/31	4	62.13	7	62.41	62.50	-3	7,809	-0.04%
2023/08/30	2	62.15	10	62.30	62.00	-8	7,806	-0.10%
2023/08/29	12	61.56	0	0.00	61.50	12	7,807	0.15%
2023/08/28	18	61.92	1	61.50	61.10	17	7,794	0.22%
2023/08/25	2	61.80	2.1	61.41	61.50	-0.1	7,717	0.00%
2023/08/24	1	61.50	2	61.60	61.40	-1	7,713	-0.01%
2023/08/23	3	59.80	7.2	59.87	60.90	-4.2	7,717	-0.05%
2023/08/22	4	58.40	4	58.90	58.80	0	7,816	0.00%
2023/08/21	10	58.50	0	0.00	58.60	10	7,815	0.13%
2023/08/17	1	58.80	0	58.30	59.00	1	7,784	0.01%
2023/08/14	0	57.50	1	56.60	57.30	-1	7,782	-0.01%
2023/08/11	5	59.00	0.1	58.80	58.80	4.9	7,709	0.06%
2023/08/10	1.8	59.87	0	0.00	59.50	1.8	7,662	0.02%
2023/08/09	1	60.70	0.8	60.66	60.70	0.2	7,615	0.00%
2023/08/08	4	60.68	1	61.00	60.80	3	7,593	0.04%
2023/08/07	5.1	61.69	6	61.48	61.70	-0.9	7,542	-0.01%
2023/08/04	6	60.00	0	0.00	60.80	6	7,438	0.08%
2023/08/02	5	60.76	32.1	60.47	60.40	-27.1	7,414	-0.37%
2023/08/01	8	60.66	6	60.50	60.70	2	7,291	0.03%
2023/07/31	36.4	63.61	3.1	63.60	61.70	33.3	7,170	0.46%
2023/07/28	10.1	63.70	6	64.18	64.10	4.1	6,834	0.06%
2023/07/27	0	0.00	5	61.38	61.50	-5	6,461	-0.08%
2023/07/26	1	61.60	0	0.00	61.40	1	6,392	0.02%
2023/07/25	0	62.00	10	62.00	62.40	-10	6,388	-0.16%
2023/07/24	2	61.50	0.9	62.07	61.80	1.1	6,360	0.02%
2023/07/21	5	63.40	8	62.61	63.30	-3	6,277	-0.05%
2023/07/20	3	63.33	1	63.90	63.90	2	6,173	0.03%
2023/07/19	24.6	63.57	1.1	64.14	63.50	23.5	6,018	0.39%
2023/07/18	2	62.70	2	62.60	63.00	0	5,804	0.00%
2023/07/17	5	62.34	10	62.02	62.30	-5	5,787	-0.09%
2023/07/14	8	61.36	2	61.85	61.10	6	5,768	0.10%
2023/07/13	2	61.50	15	61.83	62.00	-13	5,679	-0.23%
2023/07/12	5	60.78	6	60.60	60.70	-1	5,566	-0.02%
2023/07/11	1	60.90	3	61.37	61.40	-2	5,602	-0.04%
2023/07/10	3	60.83	2	60.75	60.90	1	5,564	0.02%
2023/07/07	18.1	60.16	13	60.68	60.40	5.1	5,564	0.09%
2023/07/06	15	61.15	20	61.15	61.00	-5	5,565	-0.09%
2023/07/05	2	63.50	2.2	63.40	62.40	-0.2	5,534	0.00%
2023/07/04	4	62.93	56.8	63.00	62.90	-52.8	5,450	-0.97%
2023/07/03	8	61.41	3	61.80	61.40	5	5,325	0.09%
2023/06/30	12	60.70	21	60.11	60.90	-9	5,283	-0.17%
2023/06/29	5	60.34	27	60.30	60.30	-22	5,241	-0.42%
2023/06/28	40	61.50	11	62.09	61.10	29	5,207	0.56%
2023/06/27	21	61.21	3	60.37	60.40	18	5,197	0.35%
2023/06/26	16	59.66	11	59.37	59.60	5	5,216	0.10%
2023/06/21	4	60.18	22	60.59	60.20	-18	5,152	-0.35%
2023/06/20	29	62.39	110.1	62.39	61.70	-81.1	5,035	-1.61%	大賣/
2023/06/19	53.2	65.60	33	65.23	65.50	20.1	4,856	0.41%
2023/06/16	45	64.40	8	63.89	64.00	37	4,636	0.80%
2023/06/15	14	63.57	43.1	63.25	63.90	-29	4,478	-0.65%
2023/06/14	15.1	61.49	85	61.28	61.40	-69.9	4,336	-1.61%
2023/06/13	5	60.24	28.3	60.21	60.50	-23.3	4,458	-0.52%
2023/06/12	37	60.19	16	59.96	59.30	21	4,532	0.46%
2023/06/09	41	60.00	13	60.02	60.20	28	4,588	0.61%
2023/06/08	10	59.25	4	59.38	59.40	6	4,606	0.13%
2023/06/07	0	0.00	7	59.06	59.10	-7	4,715	-0.15%
2023/06/06	15	58.87	5	58.60	58.70	10	4,764	0.21%
2023/06/05	1	58.40	3	58.67	58.80	-2	4,956	-0.04%
2023/06/02	7	58.39	9.5	58.59	58.50	-2.5	5,141	-0.05%
2023/06/01	2	57.60	7	57.76	58.10	-5	5,147	-0.10%
2023/05/31	0	58.20	0	0.00	58.20	0	5,204	0.00%
2023/05/30	50	58.20	0	0.00	58.30	50	5,186	0.96%
2023/05/29	6.3	58.30	14	58.41	58.40	-7.7	5,167	-0.15%
2023/05/26	25	56.86	21	56.88	57.40	4	5,104	0.08%
2023/05/22	2	54.20	0	0.00	54.10	2	4,965	0.04%
2023/05/19	6	54.25	2	54.50	54.50	4	5,006	0.08%
2023/05/18	0	0.00	1	54.00	54.30	-1	5,054	-0.02%
2023/05/17	1	53.60	0	0.00	53.60	1	5,132	0.02%
2023/05/16	1	53.20	1	53.20	53.00	0	5,178	0.00%
2023/05/15	5	53.20	0	0.00	52.90	5	5,208	0.10%
2023/05/12	0	0.00	1	53.30	53.10	-1	5,249	-0.02%
2023/05/08	0	0.00	1	54.50	54.20	-1	5,369	-0.02%
2023/05/05	4	53.53	3	53.40	53.90	1	5,402	0.02%
2023/05/03	0	0.00	10	53.40	53.40	-10	5,558	-0.18%
2023/04/28	2	54.05	0	0.00	54.00	2	5,670	0.04%
2023/04/25	0	0.00	1	53.20	53.00	-1	5,641	-0.02%
2023/04/24	1	54.40	1	54.20	54.40	0	5,588	0.00%
2023/04/20	2	55.60	0	0.00	55.80	2	5,528	0.04%
2023/04/19	6	56.52	0	0.00	56.50	6	5,485	0.11%
2023/04/18	4	57.95	0	0.00	57.20	4	5,428	0.07%
2023/04/17	2	57.45	0	57.40	57.60	2	5,417	0.04%
2023/04/14	0	0.00	5	57.90	57.40	-5	5,383	-0.09%
2023/04/13	1	57.70	21	57.80	57.70	-20	5,332	-0.38%
2023/04/12	0	0.00	1	58.40	58.40	-1	5,311	-0.02%
2023/04/11	1	58.30	0	0.00	58.30	1	5,258	0.02%
2023/04/07	3	58.20	0.2	58.00	58.00	2.8	5,191	0.05%
2023/04/06	0	0.00	1	58.30	58.30	-1	5,139	-0.02%
2023/03/31	10	57.70	8	57.50	57.50	2	5,082	0.04%
2023/03/30	5	57.40	0	0.00	57.40	5	5,037	0.10%
2023/03/29	7.5	55.99	0	0.00	56.00	7.5	5,003	0.15%
2023/03/28	5	56.06	0	0.00	56.10	5	4,986	0.10%
2023/03/27	2	56.80	0	0.00	56.70	2	4,901	0.04%
2023/03/24	4	58.40	3	58.20	58.00	1	4,809	0.02%
2023/03/23	5	58.40	1	58.30	58.40	4	4,764	0.08%
2023/03/22	5	57.82	1	57.70	57.70	4	4,696	0.09%
2023/03/21	4	57.70	1	57.80	58.00	3	4,642	0.06%
2023/03/20	19	57.97	1	58.20	57.60	18	4,600	0.39%
2023/03/17	5	57.20	16	57.78	57.70	-11	4,536	-0.24%
2023/03/16	92	57.88	55	57.57	57.20	37	4,434	0.83%
2023/03/15	28	59.09	7	58.54	58.50	21	4,213	0.50%
2023/03/14	21	57.94	0	57.90	57.30	21	4,080	0.51%
2023/03/13	6	57.43	10	57.50	57.40	-4	3,957	-0.10%
2023/03/10	7	56.71	37	57.15	56.50	-30	3,845	-0.78%
2023/03/09	0	0.00	1	59.60	59.40	-1	3,717	-0.03%
2023/03/08	15	60.10	30	59.49	59.60	-15	3,611	-0.41%
2023/03/07	23	58.83	18	58.54	58.90	5	3,442	0.15%
2023/03/06	5	56.94	4	57.08	56.90	1	3,315	0.03%
2023/03/03	0	0.00	10	56.08	56.40	-10	3,276	-0.31%
2023/03/02	0.1	55.10	0	0.00	54.90	0.1	3,274	0.00%
2023/03/01	11	54.41	2	55.00	55.10	9	3,282	0.27%
2023/02/24	5	55.84	6	55.77	56.10	-1	3,275	-0.03%
2023/02/23	6	55.57	4	55.78	56.10	2	3,201	0.06%
2023/02/22	12	54.42	1	54.60	54.80	11	3,171	0.35%
2023/02/21	4	54.60	0	0.00	54.40	4	3,187	0.13%
2023/02/17	3	54.31	0	0.00	55.00	3	3,274	0.09%
2023/02/16	1	53.90	0	0.00	54.30	1	3,295	0.03%
2023/02/15	0	0.00	3	54.83	54.30	-3	3,415	-0.09%
2023/02/14	0	0.00	1	55.90	55.90	-1	3,387	-0.03%
2023/02/13	1	55.32	0	0.00	55.90	1	3,474	0.03%
2023/02/09	0	55.90	4	56.10	56.00	-4	3,616	-0.11%
2023/02/08	4	56.90	60.6	55.75	56.10	-56.6	3,639	-1.56%
2023/02/07	0	0.00	7.4	56.25	56.40	-7.4	3,581	-0.21%
2023/02/06	20	55.45	4	55.50	55.50	16	3,626	0.44%
2023/02/03	5	55.10	1	55.20	55.10	4	3,748	0.11%
2023/02/02	15	55.20	11	55.18	54.70	4	3,735	0.11%
2023/02/01	10.1	53.90	0	0.00	53.90	10.1	3,795	0.27%
2023/01/31	8	52.78	4.2	52.77	52.70	3.8	3,740	0.10%
2023/01/30	9	52.96	9.2	52.42	53.00	-0.2	3,744	-0.01%
2023/01/17	0	0.00	3	51.40	51.10	-3	3,697	-0.08%
2023/01/16	5	51.00	3	51.00	50.90	2	3,724	0.05%
2023/01/13	2	50.20	5	50.10	50.10	-3	3,724	-0.08%
2023/01/12	5	50.30	0	0.00	50.40	5	3,791	0.13%
2023/01/11	2	50.50	0	0.00	50.50	2	3,854	0.05%
2023/01/09	10	50.90	4	50.75	50.90	6	3,945	0.15%
2023/01/06	0	0.00	3	49.93	50.10	-3	3,930	-0.08%
2023/01/05	2	49.90	0	0.00	50.00	2	3,981	0.05%
2022/12/29	0	0.00	21	47.74	48.30	-21	4,076	-0.52%
2022/12/28	0	0.00	79	48.13	48.20	-79	4,116	-1.92%
2022/12/27	0	0.00	32	49.35	49.30	-32	4,117	-0.78%
2022/12/21	110	49.68	3	49.83	49.90	107	4,223	2.53%	大買/鉅額交易
2022/12/20	2	48.20	80	48.57	48.20	-78	4,195	-1.86%
2022/12/16	0	0.00	3	50.40	50.70	-3	4,206	-0.07%
2022/12/15	2	50.50	30	50.30	50.60	-28	4,210	-0.66%
2022/12/14	0	0.00	5	50.30	50.60	-5	4,232	-0.12%
2022/12/13	40	50.13	0	0.00	50.20	40	4,254	0.94%
2022/12/09	0	0.00	10	50.74	50.30	-10	4,294	-0.23%
2022/12/08	10	50.70	20	50.45	50.70	-10	4,313	-0.23%
2022/12/07	0	0.00	3	50.33	50.10	-3	4,324	-0.07%
2022/12/06	0	0.00	1	51.10	50.60	-1	4,321	-0.02%
2022/12/05	25	51.92	0	0.00	52.10	25	4,321	0.58%
2022/11/30	0	0.00	2	49.90	49.80	-2	4,355	-0.05%
2022/11/29	2	48.90	17	49.51	49.55	-15	4,402	-0.34%
2022/11/28	0	0.00	12	50.60	49.65	-12	4,372	-0.27%
2022/11/25	0	0.00	3	50.10	50.10	-3	4,293	-0.07%
2022/11/24	0	0.00	3	49.00	49.25	-3	4,259	-0.07%
2022/11/23	2	50.10	0	0.00	50.10	2	4,175	0.05%
2022/11/22	0	0.00	3	50.30	50.10	-3	4,174	-0.07%
2022/11/21	10	50.10	0	0.00	50.10	10	4,172	0.24%
2022/11/17	0	0.00	54	49.94	50.30	-54	4,147	-1.30%
2022/11/16	10	49.74	7.5	49.95	50.00	2.5	4,132	0.06%
2022/11/15	22	48.77	2	48.90	48.90	20	4,093	0.49%
2022/11/14	0	0.00	2	49.00	48.70	-2	4,045	-0.05%
2022/11/11	1	48.20	8	48.32	48.35	-7	3,975	-0.18%
2022/11/10	0	0.00	2	46.65	46.75	-2	3,816	-0.05%
2022/11/09	8	45.70	0	0.00	46.15	8	3,794	0.21%
2022/11/08	11	45.89	4	45.89	45.30	7	3,716	0.19%
2022/11/07	0	0.00	3	45.00	44.85	-3	3,619	-0.08%
2022/11/04	25	44.47	3	44.23	44.65	22	3,607	0.61%
2022/11/03	0	0.00	2	43.75	44.00	-2	3,581	-0.06%
2022/11/02	19	44.18	21	43.78	43.85	-2	3,611	-0.06%
2022/11/01	18	44.10	21	44.06	43.95	-3	3,661	-0.08%
2022/10/31	3	42.07	5	41.87	41.85	-2	3,563	-0.06%
2022/10/28	71	42.55	8	42.08	41.65	63	3,615	1.74%
2022/10/27	0	0.00	2	40.65	40.60	-2	3,500	-0.06%
2022/10/25	10	40.58	10	39.75	39.75	0	3,551	0.00%
2022/10/24	0	0.00	22	39.98	39.70	-22	3,576	-0.62%
2022/10/20	22	38.47	0	0.00	38.85	22	3,572	0.62%
2022/10/19	0.2	39.30	0.1	39.40	39.30	0.1	3,566	0.00%
2022/10/14	0	0.00	12	40.48	40.70	-12	3,541	-0.34%
2022/10/13	16	38.62	15	39.68	38.50	1	3,635	0.03%
2022/10/12	3	40.43	0	0.00	40.15	3	3,611	0.08%
2022/10/11	7	41.39	16	41.65	41.00	-9	3,652	-0.25%
2022/10/07	10	44.30	2	44.35	44.25	8	3,672	0.22%
2022/10/06	0	0.00	2	44.15	44.15	-2	3,702	-0.05%
2022/10/05	15	44.28	14	44.04	43.60	1	3,719	0.03%
2022/10/04	5	43.35	0	0.00	43.40	5	3,743	0.13%
2022/10/03	1	41.50	2	42.70	42.50	-1	3,799	-0.03%
2022/09/30	15	40.92	1	41.25	41.80	14	3,847	0.36%
2022/09/29	0	0.00	1	40.55	40.90	-1	3,860	-0.03%
2022/09/28	0.1	40.00	0	0.00	39.40	0.1	3,851	0.00%
2022/09/27	1	40.70	2	41.00	41.40	-1	3,850	-0.03%
2022/09/26	6.1	41.00	0	0.00	40.65	6.1	3,860	0.16%
2022/09/23	2	43.00	1	43.10	42.90	1	3,865	0.03%
2022/09/22	1.1	43.75	0	43.10	43.80	1.1	3,907	0.03%
2022/09/20	2	43.60	0	0.00	44.05	2	3,940	0.05%
2022/09/19	0	0.00	10	44.56	44.00	-10	3,970	-0.25%
2022/09/16	6	45.53	0	0.00	45.00	6	3,966	0.15%
2022/09/15	0	0.00	30	45.90	46.10	-30	4,002	-0.75%
2022/09/14	0	0.00	1	46.80	46.80	-1	4,046	-0.02%
2022/09/13	2.1	46.87	2	46.93	46.70	0.1	4,061	0.00%
2022/09/12	9	46.74	0	0.00	46.65	9	4,086	0.22%
2022/09/08	31	44.99	18	45.79	46.00	13	4,072	0.32%
2022/09/07	0.1	42.45	0	0.00	42.65	0.1	4,050	0.00%
2022/09/06	0	0.00	2	43.55	43.25	-2	4,107	-0.05%
2022/09/05	2	43.75	58	43.75	43.50	-56	4,158	-1.35%
2022/09/02	0	0.00	10	45.45	45.60	-10	4,154	-0.24%
2022/08/31	20	45.78	4	45.20	45.80	16	4,218	0.38%
2022/08/29	2	44.20	7	44.47	44.80	-5	4,249	-0.12%
2022/08/26	1	46.45	4	46.20	45.55	-3	4,283	-0.07%
2022/08/25	11	46.05	0	0.00	46.10	11	4,437	0.25%
2022/08/24	10	44.90	0	0.00	44.50	10	4,566	0.22%
2022/08/23	0	0.00	5	44.70	44.50	-5	4,650	-0.11%
2022/08/22	22	45.25	34	44.85	44.80	-12	4,663	-0.26%
2022/08/19	0	0.00	17	45.71	45.70	-17	4,610	-0.37%
2022/08/18	10	45.40	10.2	45.41	45.65	-0.2	4,581	0.00%
2022/08/17	12	46.25	3	46.27	45.85	9	4,553	0.20%
2022/08/16	3	45.45	1	45.75	45.60	2	4,514	0.04%
2022/08/15	18.2	44.93	11	44.97	44.95	7.2	4,458	0.16%
2022/08/12	10	44.28	1	44.35	44.10	9	4,395	0.20%
2022/08/11	1	43.60	1	43.65	43.50	0	4,350	0.00%
2022/08/10	1	43.10	11	43.10	43.00	-10	4,290	-0.23%
2022/08/09	1	43.45	3	42.95	43.50	-2	4,269	-0.05%
2022/08/08	20	43.28	18.1	43.18	43.50	2	4,212	0.05%
2022/08/05	0	41.45	4	41.60	41.50	-4	4,074	-0.10%
2022/08/04	10	41.20	0	0.00	41.00	10	4,032	0.25%
2022/08/03	10	40.83	2	39.75	40.80	8	3,925	0.20%
2022/08/02	13	40.34	28	40.21	40.00	-15	3,873	-0.39%
2022/08/01	6	41.60	0	0.00	41.20	6	3,837	0.16%
2022/07/29	20	40.85	13	40.97	41.15	7	3,775	0.19%
2022/07/28	0	0.00	2	39.55	39.90	-2	3,698	-0.05%
2022/07/27	1	38.95	0	0.00	39.40	1	3,638	0.03%
2022/07/26	5	38.54	0	0.00	38.30	5	3,615	0.14%
2022/07/25	0	39.70	3	39.50	39.65	-3	3,564	-0.08%
2022/07/22	2	40.35	2	40.38	40.15	0	3,526	0.00%
2022/07/21	1	40.05	1	39.80	40.45	0	3,515	0.00%
2022/07/20	14	40.15	1	39.50	39.60	13	3,490	0.37%
2022/07/15	3	36.73	0	0.00	37.55	3	3,286	0.09%
2022/07/14	1	36.00	0	0.00	36.25	1	3,222	0.03%
2022/07/13	2	35.90	2	35.75	35.75	0	3,171	0.00%
2022/07/12	3	35.10	0	0.00	34.85	3	3,135	0.10%
2022/07/11	1.2	36.96	1	36.60	36.60	0.2	3,088	0.01%
2022/07/08	0	0.00	4	35.95	37.25	-4	3,019	-0.13%
2022/07/07	6	33.52	0	0.00	34.50	6	2,966	0.20%
2022/07/06	7	34.21	0	0.00	34.05	7	2,969	0.24%
2022/07/05	1	34.60	3	34.77	35.10	-2	2,965	-0.07%
2022/07/04	4	34.75	3	34.62	34.55	1	2,940	0.03%
2022/07/01	4	35.40	0	0.00	34.55	4	2,934	0.14%
2022/06/30	15	35.95	0	0.00	35.90	15	2,892	0.52%
2022/06/29	0.1	37.40	0	0.00	37.20	0.1	2,842	0.00%
2022/06/28	0	0.00	2	38.70	37.95	-2	2,805	-0.07%
2022/06/27	2	39.00	0	0.00	39.00	2	2,781	0.07%
2022/06/23	3	37.80	30	37.76	38.55	-27	2,726	-0.99%
2022/06/22	2	40.00	1	39.55	39.00	1	2,673	0.04%
2022/06/21	10	40.84	17	40.74	41.00	-7	2,602	-0.27%
2022/06/20	4	41.10	0	0.00	40.35	4	2,576	0.16%
2022/06/17	8.1	43.38	0	0.00	43.10	8.1	2,524	0.32%
2022/06/16	14	45.65	20	46.58	44.70	-6	2,470	-0.24%
2022/06/15	2	50.00	30	49.88	49.75	-28	2,387	-1.17%
2022/06/14	0	0.00	2	50.30	50.60	-2	2,348	-0.09%
2022/06/13	1	50.10	5	50.40	50.00	-4	2,307	-0.17%
2022/06/10	0	50.60	5	50.33	51.10	-5	2,266	-0.22%
2022/06/08	0	0.00	2	50.10	50.10	-2	2,172	-0.09%
2022/06/07	1	49.70	5	49.76	50.00	-4	2,161	-0.19%
2022/06/06	0	0.00	1	50.00	50.20	-1	2,140	-0.05%
2022/06/02	8	50.19	5	50.38	50.40	3	2,125	0.14%
2022/06/01	7	49.42	8	49.45	49.60	-1	1,963	-0.05%
2022/05/31	17	47.80	3	47.78	48.25	14	1,806	0.78%
2022/05/30	26	46.20	13	46.64	47.40	13	1,732	0.75%
2022/05/27	18	44.82	0	0.00	45.10	18	1,688	1.07%
2022/05/24	8	44.49	0	0.00	44.40	8	1,800	0.44%
2022/05/23	5	45.18	2	45.80	45.05	3	1,811	0.17%
2022/05/20	0	0.00	2	45.50	45.50	-2	1,861	-0.11%
2022/05/19	2	44.60	0	0.00	44.85	2	1,872	0.11%
2022/05/18	0	0.00	1	46.25	45.45	-1	1,898	-0.05%
2022/05/17	0	0.00	2	45.40	45.60	-2	1,908	-0.10%
2022/05/16	0	0.00	4	44.90	44.80	-4	1,936	-0.21%
2022/05/13	3	43.80	0	0.00	44.40	3	1,953	0.15%
2022/05/12	3.2	43.69	0	0.00	43.15	3.2	1,991	0.16%
2022/05/11	2	44.53	1	45.00	44.15	1	2,009	0.05%
2022/05/10	2	44.03	1	44.60	44.60	1	2,093	0.05%
2022/05/09	0	0.00	1	45.10	44.70	-1	2,170	-0.05%
2022/05/06	1	44.50	0	0.00	45.45	1	2,180	0.05%
2022/05/05	0	0.00	8	45.82	45.45	-8	2,198	-0.36%
2022/05/03	1	43.90	0	0.00	44.30	1	2,239	0.04%
2022/04/29	2	43.78	1	45.35	43.50	1	2,291	0.04%
2022/04/27	2	42.38	0	0.00	42.85	2	2,343	0.09%
2022/04/26	2	44.20	0	0.00	44.00	2	2,325	0.09%
2022/04/25	14.1	45.20	0	0.00	44.80	14.1	2,317	0.61%
2022/04/22	10	46.93	10	46.80	46.85	0	2,322	0.00%
2022/04/21	0	0.00	3	47.15	47.10	-3	2,349	-0.13%
2022/04/20	0	0.00	5	47.31	47.10	-5	2,418	-0.21%
2022/04/19	1	46.60	0	0.00	46.25	1	2,434	0.04%
2022/04/15	0	0.00	1	47.00	46.10	-1	2,537	-0.04%
2022/04/14	2	46.75	1	46.80	47.45	1	2,570	0.04%
2022/04/13	1	46.10	2	46.10	46.55	-1	2,640	-0.04%
2022/04/12	4.1	46.41	8	45.94	46.10	-3.9	2,646	-0.15%
2022/04/11	3	47.77	3	47.85	47.60	0	2,621	0.00%
2022/04/07	0.1	48.30	4	48.20	48.20	-3.9	2,655	-0.15%
2022/03/29	2	49.65	0	0.00	49.50	2	2,733	0.07%
2022/03/28	4	50.18	0	0.00	49.65	4	2,751	0.15%
2022/03/25	4	50.80	0	0.00	50.50	4	2,738	0.15%
2022/03/24	1	50.60	32	50.59	50.90	-31	2,738	-1.13%
2022/03/23	2	50.80	0	0.00	50.70	2	2,768	0.07%
2022/03/22	2	50.00	1	50.00	50.20	1	2,784	0.04%
2022/03/21	13	50.30	2	50.70	50.30	11	2,829	0.39%
2022/03/17	33	49.96	0	0.00	50.30	33	2,898	1.14%
2022/03/16	6	48.53	0	0.00	48.40	6	2,882	0.21%
2022/03/15	11	48.90	0	0.00	48.75	11	2,870	0.38%
2022/03/14	9	50.12	0	0.00	50.20	9	2,924	0.31%
2022/03/10	5	50.10	2	50.30	50.50	3	3,021	0.10%
2022/03/09	1.1	48.73	0	0.00	48.80	1.1	3,080	0.04%
2022/03/08	1	49.10	0	0.00	48.30	1	3,136	0.03%
2022/03/03	1	51.80	0	0.00	52.00	1	3,297	0.03%
2022/03/01	0	0.00	1	51.30	51.30	-1	3,507	-0.03%
2022/02/25	1	50.00	2	50.50	50.60	-1	3,573	-0.03%
2022/02/24	9	49.50	0	0.00	49.20	9	3,643	0.25%
2022/02/23	1	50.40	0	0.00	50.50	1	3,777	0.03%
2022/02/22	10	50.32	0	0.00	50.00	10	3,815	0.26%
2022/02/21	2	51.40	0	0.00	51.50	2	3,828	0.05%
2022/02/18	3	51.37	1	51.30	51.50	2	3,877	0.05%
2022/02/17	1	51.70	1	52.00	51.70	0	3,931	0.00%
2022/02/16	2	52.10	0	0.00	51.70	2	4,002	0.05%
2022/02/15	8.3	51.51	7	51.64	51.20	1.3	4,080	0.03%
2022/02/14	2	51.80	1	51.80	51.60	1	4,139	0.02%
2022/02/11	3	53.07	0	0.00	53.00	3	4,157	0.07%
2022/02/10	5	53.74	0	0.00	53.70	5	4,226	0.12%
2022/02/09	7	54.16	5	53.62	54.40	2	4,347	0.05%
2022/02/08	1	52.00	1	52.30	52.10	0	4,403	0.00%
2022/02/07	0	0.00	1	52.20	51.90	-1	4,489	-0.02%
2022/01/25	0	0.00	5	53.00	52.10	-5	4,793	-0.10%
2022/01/24	1	52.50	2	52.40	53.00	-1	4,966	-0.02%
2022/01/21	1	53.40	3	53.33	53.00	-2	5,218	-0.04%
2022/01/20	0	0.00	1	53.60	53.30	-1	5,229	-0.02%
2022/01/18	0	0.00	1	53.70	52.70	-1	5,333	-0.02%
2022/01/17	3	53.03	0	0.00	53.20	3	5,378	0.06%
2022/01/14	2	52.00	0	0.00	51.90	2	5,469	0.04%
2022/01/13	0	0.00	1	51.70	51.70	-1	5,598	-0.02%
2022/01/11	2	52.65	1	52.70	52.20	1	5,670	0.02%
2022/01/10	1	52.70	0	0.00	53.30	1	5,736	0.02%
2022/01/06	9.8	53.76	2	53.60	54.10	7.8	5,840	0.13%
2022/01/05	4.1	54.31	8.1	54.71	54.60	-4	5,891	-0.07%
2022/01/04	5	54.30	0	0.00	54.30	5	6,025	0.08%
2021/12/30	0	0.00	1	56.10	55.50	-1	6,197	-0.02%
2021/12/29	0	0.00	0.2	55.70	55.70	-0.2	6,262	0.00%
2021/12/27	10	55.20	3	55.40	55.30	7	6,487	0.11%
2021/12/24	1	54.50	2	55.05	55.30	-1	6,582	-0.02%
2021/12/23	9.1	54.92	1	56.00	54.80	8.1	6,681	0.12%
2021/12/22	0	55.40	3	55.47	55.50	-3	6,810	-0.04%
2021/12/21	1	54.00	1	54.70	54.70	0	6,856	0.00%
2021/12/20	1	54.10	0	0.00	54.10	1	6,999	0.01%
2021/12/17	2	54.80	0	0.00	54.70	2	7,216	0.03%
2021/12/16	1	55.00	0.6	55.01	55.20	0.4	7,242	0.01%
2021/12/14	4	53.58	0	0.00	53.50	4	7,377	0.05%
2021/12/13	2	55.05	7	55.46	55.10	-5	7,484	-0.07%
2021/12/09	0	0.00	16	56.15	55.70	-16	7,878	-0.20%
2021/12/08	2	55.80	0	0.00	56.30	2	7,967	0.03%
2021/12/07	5	55.56	7	56.31	55.60	-2	8,109	-0.02%
2021/12/06	5	57.28	2	57.10	57.00	3	8,377	0.04%
2021/12/03	0	0.00	2	57.60	57.60	-2	8,616	-0.02%
2021/12/02	7	56.62	11	56.34	56.90	-4	8,791	-0.05%
2021/12/01	2	55.50	2	56.35	56.70	0	9,061	0.00%
2021/11/30	2	54.75	10	55.59	55.50	-8	9,265	-0.09%
2021/11/29	13	54.14	1	54.30	54.40	12	9,701	0.12%
2021/11/26	7	53.56	0	0.00	53.00	7	10,180	0.07%
2021/11/25	7	55.39	1	55.10	54.90	6	10,603	0.06%
2021/11/23	4	56.13	0	0.00	56.00	4	13,642	0.03%
2021/11/22	5.3	56.88	1	56.50	57.60	4.3	13,796	0.03%
2021/11/19	2	56.80	0	0.00	56.60	2	13,942	0.01%
2021/11/18	2	57.75	1	58.50	57.30	1	14,141	0.01%
2021/11/17	2	57.45	0	0.00	57.70	2	14,253	0.01%
2021/11/16	4	57.05	0	0.00	57.40	4	14,345	0.03%
2021/11/15	4	57.90	10	57.99	58.30	-6	14,469	-0.04%
2021/11/12	15	57.57	2	57.50	57.20	13	14,623	0.09%
2021/11/11	2	58.40	0	0.00	58.60	2	14,677	0.01%
2021/11/09	5	58.62	10	58.90	58.50	-5	14,990	-0.03%
2021/11/08	9	59.77	1	58.90	58.90	8	15,168	0.05%
2021/11/05	4	60.53	1	60.30	61.30	3	15,129	0.02%
2021/11/04	2	59.70	2	60.00	59.50	0	15,237	0.00%
2021/11/03	8	58.25	6	58.15	58.20	2	15,291	0.01%
2021/11/02	2	60.69	2	60.45	59.80	0	15,548	0.00%
2021/11/01	9	60.73	8	60.56	61.50	1	15,592	0.01%
2021/10/29	5	59.44	14	59.84	59.40	-9	15,652	-0.06%
2021/10/28	0	0.00	4	58.10	57.70	-4	15,872	-0.03%
2021/10/27	2	57.10	6	57.23	57.50	-4	16,604	-0.02%
2021/10/26	10	57.40	0	0.00	56.80	10	16,845	0.06%
2021/10/25	1	57.70	1	57.60	58.10	0	16,942	0.00%
2021/10/22	2	57.10	7	58.14	57.70	-5	17,212	-0.03%
2021/10/21	6	57.05	3	59.10	56.60	3	17,370	0.02%
2021/10/20	26	58.00	21	57.86	58.00	5	17,637	0.03%
2021/10/19	3	56.40	4	57.08	57.50	-1	17,857	-0.01%
2021/10/18	7	56.07	2	55.20	55.40	5	18,163	0.03%
2021/10/15	0.1	56.60	14	56.52	56.70	-13.9	18,840	-0.07%
2021/10/14	4	53.65	4	53.78	54.00	0	19,648	0.00%
2021/10/13	3	52.77	2	53.20	53.50	1	20,004	0.00%
2021/10/12	18	52.68	7	52.76	52.90	11	20,096	0.05%
2021/10/08	7	55.94	3	55.63	55.90	4	20,389	0.02%
2021/10/07	1	56.10	2	56.50	56.30	-1	21,687	0.00%
2021/10/06	3	54.33	7	55.13	54.10	-4	22,623	-0.02%
2021/10/05	9	54.19	3	55.50	55.60	6	22,723	0.03%
2021/10/04	5	54.74	8	55.86	54.70	-3	22,591	-0.01%
2021/10/01	13	56.21	2	56.20	55.70	11	22,740	0.05%
2021/09/30	4	57.05	2	58.55	58.50	2	22,859	0.01%
2021/09/29	15	57.87	116	58.69	57.20	-101	22,762	-0.44%	大賣/鉅額交易
2021/09/28	4	60.55	3	60.57	60.60	1	22,649	0.00%
2021/09/27	16	61.39	6	60.67	60.50	10	22,617	0.04%
2021/09/24	10.1	62.80	37	61.70	62.90	-26.9	22,495	-0.12%
2021/09/23	10	60.20	7	60.64	60.00	3	22,317	0.01%
2021/09/22	15.5	60.09	22	60.00	59.60	-6.5	22,350	-0.03%
2021/09/17	2	62.25	27	61.93	62.40	-25	22,326	-0.11%
2021/09/16	24	62.64	12	61.99	61.80	12	22,421	0.05%
2021/09/15	9	64.70	6	64.65	64.30	3	22,291	0.01%
2021/09/14	20	64.11	11	64.84	64.60	9	22,151	0.04%
2021/09/13	15	65.30	1	64.80	64.00	14	21,953	0.06%
2021/09/10	43	65.15	44	65.42	65.60	-1	21,916	0.00%
2021/09/09	21	65.59	27	65.67	66.40	-6	21,738	-0.03%
2021/09/08	14	64.54	38	65.16	63.00	-24	21,414	-0.11%
2021/09/07	6.1	64.51	21	64.42	65.80	-14.9	21,179	-0.07%
2021/09/06	37	68.27	17	67.79	66.40	20	20,977	0.10%
2021/09/03	65	67.87	53	67.44	67.30	12	20,743	0.06%
2021/09/02	23	66.76	13	66.88	65.80	10	20,805	0.05%
2021/09/01	58	70.21	42	70.03	69.00	16	20,307	0.08%
2021/08/31	26	70.09	34	70.23	71.80	-8	19,856	-0.04%
2021/08/30	71.2	69.46	32	69.28	70.20	39.2	19,361	0.20%
2021/08/27	78	65.67	90.2	67.77	69.10	-12.2	17,627	-0.07%
2021/08/26	5	62.62	5	62.62	62.90	0	16,152	0.00%
2021/08/25	42	61.49	6	62.57	62.00	36	15,912	0.23%
2021/08/24	38	59.83	13	60.68	62.40	25	15,598	0.16%
2021/08/23	29	59.78	11	59.69	60.10	18	15,377	0.12%
2021/08/20	14	57.83	1	58.10	58.20	13	15,262	0.09%
2021/08/19	11	57.19	9	57.13	57.20	2	15,117	0.01%
2021/08/18	1	58.80	0	0.00	59.40	1	14,921	0.01%
2021/08/17	5	55.18	0	0.00	54.30	5	14,733	0.03%
2021/08/16	3	56.83	3	56.70	56.50	0	14,598	0.00%
2021/08/13	8	57.95	5	58.28	56.80	3	14,477	0.02%
2021/08/12	3	59.70	1	59.00	60.80	2	14,211	0.01%
2021/08/11	3	59.60	2	60.05	58.80	1	13,972	0.01%
2021/08/10	4	61.13	6	59.95	61.00	-2	13,860	-0.01%
2021/08/09	4	60.78	9	60.99	60.40	-5	13,700	-0.04%
2021/08/06	20	62.90	12	63.18	61.70	8	13,599	0.06%
2021/08/05	6	62.28	10	62.49	63.10	-4	13,217	-0.03%
2021/08/04	8	63.06	11.3	63.22	62.70	-3.3	13,128	-0.02%
2021/08/03	14	63.28	14	63.10	63.00	0	12,951	0.00%
2021/08/02	10	61.72	15	62.43	63.00	-5	12,488	-0.04%
2021/07/30	4	59.08	5	58.92	59.20	-1	11,748	-0.01%
2021/07/29	13	56.22	9	56.74	57.70	4	11,553	0.03%
2021/07/28	6	55.90	13	53.67	55.70	-7	11,426	-0.06%
2021/07/27	15	57.83	5	58.20	57.50	10	11,225	0.09%
2021/07/26	10	59.57	7	59.83	59.90	3	11,074	0.03%
2021/07/23	7	57.79	7	57.86	57.20	0	10,768	0.00%
2021/07/22	24.1	59.37	13	59.15	59.50	11.1	10,663	0.10%
2021/07/21	44	60.27	14	58.45	58.50	30	10,434	0.29%
2021/07/20	25	57.83	71	56.90	58.30	-46	9,936	-0.46%
2021/07/19	13	54.56	47	55.68	54.40	-34	9,056	-0.38%
2021/07/16	5	52.20	10	52.60	53.30	-5	8,738	-0.06%
2021/07/15	17	52.56	105	52.49	52.40	-88	8,594	-1.02%	大賣/
2021/07/14	61	55.01	21	55.50	55.90	40	8,222	0.49%
2021/07/13	18	50.38	71	51.69	52.10	-53	6,875	-0.77%
2021/07/12	9	48.04	7	47.96	48.15	2	5,872	0.03%
2021/07/09	2	46.90	3	46.92	46.90	-1	5,727	-0.02%
2021/07/08	8	47.43	6	47.54	46.85	2	5,860	0.03%
2021/07/07	4	46.95	5	46.75	47.00	-1	5,729	-0.02%
2021/07/06	0	0.00	2	45.75	45.75	-2	5,640	-0.04%
2021/07/05	0	0.00	3	45.83	45.95	-3	5,715	-0.05%
2021/07/02	1	44.35	14.4	44.41	45.20	-13.4	5,800	-0.23%
2021/07/01	3	44.65	0	0.00	44.40	3	5,925	0.05%
2021/06/30	0	0.00	9	45.13	45.20	-9	5,954	-0.15%
2021/06/29	6	44.94	0	0.00	44.50	6	5,939	0.10%
2021/06/28	3	45.50	5	46.00	46.00	-2	5,891	-0.03%
2021/06/25	9	45.74	25	45.86	45.80	-16	5,910	-0.27%
2021/06/24	2	44.63	0	0.00	44.30	2	5,780	0.03%
2021/06/23	6	44.10	7	44.41	44.50	-1	5,913	-0.02%
2021/06/22	0	0.00	2	43.70	43.90	-2	5,920	-0.03%
2021/06/21	1	44.00	3	44.28	44.15	-2	5,940	-0.03%
2021/06/18	3	44.40	1	44.00	44.50	2	5,988	0.03%
2021/06/17	0	0.00	4	43.81	44.10	-4	6,047	-0.07%
2021/06/16	0	0.00	2	44.05	43.50	-2	6,072	-0.03%
2021/06/15	5	43.73	0	0.00	43.85	5	6,117	0.08%
2021/06/11	1	44.25	0	0.00	44.20	1	6,144	0.02%
2021/06/10	9	45.59	11	45.74	44.50	-2	6,097	-0.03%
2021/06/09	26	44.11	20	43.99	44.20	6	5,872	0.10%
2021/06/08	7	43.89	1	43.55	44.10	6	5,903	0.10%
2021/06/04	0	0.00	16	42.19	41.95	-16	5,935	-0.27%
2021/06/03	0	0.00	3	42.60	42.60	-3	6,045	-0.05%
2021/06/01	3	42.97	0	0.00	42.80	3	6,152	0.05%
2021/05/31	1	42.50	0	0.00	42.50	1	6,250	0.02%
2021/05/28	3	41.70	8	42.08	42.55	-5	6,332	-0.08%
2021/05/26	1	40.55	2	40.70	40.60	-1	6,573	-0.02%
2021/05/25	2	40.10	1	40.35	40.30	1	6,682	0.01%
2021/05/24	1	39.20	2	39.55	39.60	-1	6,805	-0.01%
2021/05/21	1	39.60	1	39.65	39.65	0	6,941	0.00%
2021/05/20	0	0.00	4	39.70	39.40	-4	7,100	-0.06%
2021/05/19	1	38.95	1	39.20	39.20	0	7,278	0.00%
2021/05/18	4	37.85	3	38.27	38.80	1	7,498	0.01%
2021/05/17	12	35.81	0	0.00	36.15	12	7,924	0.15%
2021/05/14	4	38.95	1	38.25	38.55	3	8,395	0.04%
2021/05/13	3	38.23	1	38.40	38.35	2	9,064	0.02%
2021/05/12	13.1	38.04	0	0.00	38.40	13.1	9,528	0.14%
2021/05/11	2	40.85	3	41.25	40.55	-1	9,544	-0.01%
2021/05/10	3	42.97	0	0.00	43.00	3	9,531	0.03%
2021/05/07	0	0.00	7	42.01	42.55	-7	9,559	-0.07%
2021/05/06	15	41.52	4	41.14	40.90	11	9,609	0.11%
2021/05/05	7	42.26	10	42.40	42.00	-3	9,654	-0.03%
2021/05/04	9	43.68	12	43.68	42.95	-3	9,828	-0.03%
2021/05/03	6	45.32	5	46.70	44.70	1	9,932	0.01%
2021/04/29	20	48.20	1	47.30	47.20	19	9,931	0.19%
2021/04/28	2	48.15	16	47.78	48.00	-14	10,555	-0.13%
2021/04/27	28	47.41	5	47.35	47.25	23	10,606	0.22%
2021/04/26	146	47.74	14	47.50	47.90	132	10,663	1.24%	大買/鉅額交易
2021/04/23	0	0.00	3	45.68	46.00	-3	10,433	-0.03%
2021/04/22	13	46.22	8	45.05	44.70	5	10,474	0.05%
2021/04/21	0	0.00	3	46.17	46.10	-3	10,437	-0.03%
2021/04/20	1	46.15	2	46.00	46.05	-1	10,472	-0.01%
2021/04/19	2	45.25	1	45.40	45.35	1	10,944	0.01%
2021/04/15	0	0.00	8	44.39	44.50	-8	11,014	-0.07%
2021/04/14	18	43.47	18	43.59	44.05	0	11,015	0.00%
2021/04/13	5	45.40	1	45.70	45.15	4	10,919	0.04%
2021/04/12	13	46.71	1	47.05	46.10	12	10,932	0.11%
2021/04/09	0	0.00	10	46.26	46.70	-10	10,850	-0.09%
2021/04/08	0	0.00	3	46.77	46.75	-3	10,773	-0.03%
2021/04/07	3	46.40	8.3	46.26	46.70	-5.3	10,641	-0.05%
2021/04/06	1	45.75	5.4	45.62	45.70	-4.4	10,496	-0.04%
2021/04/01	1	44.95	7	44.94	44.90	-6	10,468	-0.06%
2021/03/31	30	45.10	40	45.05	45.00	-10	10,460	-0.10%
2021/03/30	61	45.50	66	45.36	45.35	-5	10,427	-0.05%
2021/03/29	66	45.96	75	45.90	45.85	-9	10,330	-0.09%
2021/03/26	13	46.16	6	46.11	45.90	7	10,305	0.07%
2021/03/25	5	45.20	3	45.05	45.20	2	10,148	0.02%
2021/03/24	2	44.95	17	44.75	44.60	-15	10,119	-0.15%
2021/03/23	16	45.67	27	45.80	45.20	-11	10,091	-0.11%
2021/03/22	1.1	44.70	4	44.94	45.10	-2.9	9,994	-0.03%
2021/03/19	0	44.05	0	0.00	44.05	0	9,966	0.00%
2021/03/18	6	44.33	7	44.44	44.35	-1	9,987	-0.01%
2021/03/17	0	0.00	8	43.75	44.00	-8	10,005	-0.08%
2021/03/16	2	43.85	4	43.98	43.80	-2	10,040	-0.02%
2021/03/15	20	44.27	0	0.00	43.85	20	10,186	0.20%
2021/03/12	1.2	44.13	5	44.45	44.25	-3.8	10,161	-0.04%
2021/03/11	30	43.97	8	44.06	44.15	22	10,189	0.22%
2021/03/10	1	43.30	4	43.01	42.80	-3	10,170	-0.03%
2021/03/09	15	42.24	0	0.00	42.45	15	10,149	0.15%
2021/03/05	11	44.10	0	0.00	43.90	11	10,168	0.11%
2021/03/04	6	43.75	1	44.00	43.60	5	10,221	0.05%
2021/03/03	14	44.81	18	44.59	44.80	-4	10,155	-0.04%
2021/03/02	17	45.98	10	46.20	45.50	7	10,088	0.07%
2021/02/26	24	45.74	17	46.00	45.90	7	10,030	0.07%
2021/02/25	22	45.73	5	45.56	45.35	17	10,222	0.17%
2021/02/24	18	46.06	10	46.43	45.60	8	10,283	0.08%
2021/02/23	11	46.24	8	46.51	46.15	3	10,120	0.03%
2021/02/22	13	46.02	6	46.19	46.80	7	9,978	0.07%
2021/02/19	22	45.98	4	45.80	46.15	18	9,808	0.18%
2021/02/18	14	47.65	5	47.59	47.50	9	9,634	0.09%
2021/02/17	6	48.87	11.4	48.72	49.00	-5.4	9,409	-0.06%
2021/02/05	40	47.94	69	47.64	47.55	-29	8,932	-0.32%
2021/02/04	22	46.85	15.2	47.25	47.80	6.8	8,421	0.08%
2021/02/03	5	44.09	21	45.71	45.70	-16	7,728	-0.21%
2021/02/02	20	43.05	33	43.17	43.60	-13	7,246	-0.18%
2021/02/01	2	41.35	2	41.50	41.60	0	7,180	0.00%
2021/01/29	0	0.00	14	42.57	41.65	-14	7,136	-0.20%
2021/01/28	5	43.11	3	43.60	42.80	2	7,095	0.03%
2021/01/27	0	0.00	1	44.75	44.25	-1	7,018	-0.01%
2021/01/26	9	44.21	9	43.69	43.80	0	6,880	0.00%
2021/01/25	24	42.76	30	43.28	43.80	-6	6,672	-0.09%
2021/01/22	10	41.75	15	42.05	42.20	-5	6,492	-0.08%
2021/01/21	24	44.12	28	44.09	41.60	-4	6,384	-0.06%
2021/01/20	2	41.68	24	41.92	42.00	-22	5,695	-0.39%
2021/01/19	20	41.39	6	41.74	40.95	14	5,494	0.25%
2021/01/18	0	0.00	5	39.70	40.25	-5	5,361	-0.09%
2021/01/14	12	40.45	2	40.78	40.75	10	5,203	0.19%
2021/01/13	12	40.40	25.1	40.52	40.40	-13.1	5,162	-0.25%
2021/01/12	58	41.50	25	41.92	40.35	33	5,046	0.65%
2021/01/11	8	40.06	8.2	39.75	40.35	-0.2	4,488	0.00%
2021/01/08	0	0.00	10	38.85	38.55	-10	4,357	-0.23%
2021/01/07	1	38.75	0	0.00	38.90	1	4,347	0.02%
2021/01/06	3	39.08	2	38.75	38.95	1	4,378	0.02%
2021/01/05	23	39.68	5	40.02	39.75	18	4,303	0.42%
2021/01/04	1	38.85	1	38.80	39.00	0	4,202	0.00%
2020/12/31	0	0.00	80	38.65	38.65	-80	4,173	-1.92%
2020/12/29	1	38.30	0	0.00	38.05	1	4,152	0.02%
2020/12/28	1	38.50	2.3	38.51	38.55	-1.3	4,160	-0.03%
2020/12/24	3	37.95	0	0.00	37.90	3	4,155	0.07%
2020/12/22	12	37.91	16	37.28	37.10	-4	4,176	-0.10%
2020/12/21	21	37.99	20	37.65	37.90	1	4,174	0.02%
2020/12/18	1	38.00	0	0.00	37.90	1	4,163	0.02%
2020/12/17	9	38.19	4	38.44	38.30	5	4,162	0.12%
2020/12/16	1	38.75	10	38.60	38.65	-9	4,164	-0.22%
2020/12/15	10	38.38	15	38.67	38.15	-5	4,202	-0.12%
2020/12/14	2	39.25	0	0.00	39.50	2	4,167	0.05%
2020/12/11	16	39.18	27	39.00	39.45	-11	4,307	-0.26%
2020/12/10	5	40.07	4	40.10	40.10	1	4,403	0.02%
2020/12/09	14	39.77	3	40.22	41.05	11	4,306	0.26%
2020/12/08	26	39.61	2	39.30	39.00	24	4,136	0.58%
2020/12/07	3	38.97	3.9	39.22	39.50	-0.9	4,081	-0.02%
2020/12/04	1	38.05	3	38.65	38.85	-2	3,990	-0.05%
2020/12/03	6	38.33	16	37.86	37.90	-10	3,969	-0.25%
2020/12/02	11	38.57	8.1	38.64	38.40	2.9	3,929	0.07%
2020/12/01	0	0.00	15.1	38.05	38.40	-15.1	3,859	-0.39%
2020/11/30	0	0.00	4.1	37.85	37.35	-4.1	3,775	-0.11%
2020/11/27	1	37.25	2	37.05	37.15	-1	3,702	-0.03%
2020/11/26	3	37.10	4	36.88	37.00	-1	3,677	-0.03%
2020/11/25	3	36.87	23	36.94	36.80	-20	3,678	-0.54%
2020/11/24	18.1	37.44	15	37.58	37.40	3.1	3,630	0.08%
2020/11/23	14	36.14	8	36.16	37.10	6	3,319	0.18%
2020/11/20	0	0.00	1	35.05	35.20	-1	3,185	-0.03%
2020/11/19	2	34.80	2	34.80	34.85	0	3,193	0.00%
2020/11/18	10	35.05	10	35.06	35.10	0	3,224	0.00%
2020/11/17	3	35.42	21	35.46	35.35	-18	3,246	-0.55%
2020/11/16	1	35.15	60	35.19	35.15	-59	3,318	-1.78%
2020/11/13	5	34.65	0	0.00	34.80	5	3,385	0.15%
2020/11/12	15	34.99	2	35.00	34.80	13	3,481	0.37%
2020/11/11	22	34.70	0	0.00	34.75	22	3,532	0.62%
2020/11/10	20	35.00	45.1	34.37	34.60	-25.1	3,568	-0.70%
2020/11/09	9	34.66	1	34.70	34.80	8	3,603	0.22%
2020/11/06	25	34.00	2	33.93	33.95	23	3,620	0.64%
2020/11/05	51	33.61	1	34.10	34.00	50	3,702	1.35%
2020/10/30	0	0.00	10	33.90	33.35	-10	4,038	-0.25%
2020/10/28	0	0.00	3	34.30	34.30	-3	4,352	-0.07%
2020/10/27	10	34.45	0	0.00	34.65	10	4,642	0.22%
2020/10/26	1	34.50	0	0.00	34.25	1	4,662	0.02%
2020/10/22	0.1	33.90	10	33.80	33.70	-9.9	4,735	-0.21%
2020/10/21	0.1	33.95	4	34.06	33.95	-3.9	4,887	-0.08%
2020/10/19	0	0.00	1	33.55	33.45	-1	5,054	-0.02%
2020/10/16	1	33.30	0	0.00	33.30	1	5,070	0.02%
2020/10/15	0	0.00	3	33.95	33.90	-3	5,070	-0.06%
2020/10/14	0	0.00	11	34.34	34.40	-11	5,048	-0.22%
2020/10/13	1	33.30	0	0.00	33.55	1	5,005	0.02%
2020/10/12	0	0.00	5	33.60	33.30	-5	5,010	-0.10%
2020/10/05	5	33.10	25	33.02	33.10	-20	5,263	-0.38%
2020/09/30	0	0.00	3	32.67	32.65	-3	5,318	-0.06%
2020/09/29	0	0.00	54	32.71	32.40	-54	5,404	-1.00%
2020/09/25	37	30.84	11	31.65	30.90	26	5,483	0.47%
2020/09/24	35	31.99	0	0.00	31.80	35	5,502	0.64%
2020/09/23	1	32.85	0	0.00	32.85	1	5,527	0.02%
2020/09/22	2	32.75	5	32.80	33.25	-3	5,604	-0.05%
2020/09/21	4	33.95	0	0.00	33.40	4	5,656	0.07%
2020/09/18	0	0.00	10	34.08	34.10	-10	5,642	-0.18%
2020/09/17	13	34.55	16	34.53	34.45	-3	5,611	-0.05%
2020/09/16	16	34.79	9	35.22	34.70	7	5,604	0.12%
2020/09/15	12	34.41	13.9	33.99	34.95	-1.9	5,436	-0.03%
2020/09/14	5	32.85	2	33.00	33.00	3	5,267	0.06%
2020/09/11	1	32.55	2	32.55	32.60	-1	5,289	-0.02%
2020/09/10	3	33.13	2	33.25	32.80	1	5,304	0.02%
2020/09/09	1	33.00	3	32.60	33.05	-2	5,330	-0.04%
2020/09/08	11	33.18	4	33.13	33.05	7	5,419	0.13%
2020/09/07	20	32.84	0	0.00	32.35	20	5,447	0.37%
2020/09/03	8	33.06	5	33.40	33.05	3	5,579	0.05%
2020/09/02	5	32.95	1	32.50	32.95	4	5,588	0.07%
2020/09/01	0	0.00	4	32.40	32.35	-4	5,650	-0.07%
2020/08/31	4	33.24	0	0.00	32.75	4	5,688	0.07%
2020/08/28	2	33.10	0	0.00	33.35	2	5,865	0.03%
2020/08/26	2	33.38	3	32.93	33.00	-1	5,919	-0.02%
2020/08/25	0	0.00	5	32.39	32.65	-5	5,890	-0.09%
2020/08/24	6	32.23	1	32.40	32.15	5	5,881	0.09%
2020/08/21	2	32.78	0	0.00	32.70	2	5,853	0.03%
2020/08/20	17	32.05	1	31.70	32.25	16	5,848	0.27%
2020/08/19	1.1	33.53	8	33.67	33.75	-6.9	5,801	-0.12%
2020/08/18	17	34.44	17	33.96	33.95	0	5,846	0.00%
2020/08/17	4	34.98	1	34.95	35.00	3	5,772	0.05%
2020/08/14	10	34.57	14	34.54	34.80	-4	5,708	-0.07%
2020/08/13	0	0.00	2	34.30	34.30	-2	5,671	-0.04%
2020/08/12	1	34.90	6	34.83	34.70	-5	5,644	-0.09%
2020/08/11	10	34.54	1	34.90	34.80	9	5,583	0.16%
2020/08/10	7	36.01	5	35.36	35.30	2	5,515	0.04%
2020/08/07	6	36.32	4	35.35	35.45	2	5,450	0.04%
2020/08/06	16	36.05	33	36.04	35.90	-17	5,404	-0.31%
2020/08/05	22	36.84	46	36.76	36.70	-24	5,255	-0.46%
2020/08/04	13	36.66	7	36.76	36.75	6	5,218	0.11%
2020/08/03	29	36.13	15.2	35.99	36.45	13.8	5,143	0.27%
2020/07/31	48	34.33	34	34.84	34.95	14	4,912	0.29%
2020/07/30	4	32.15	19	31.73	32.30	-15	4,610	-0.33%
2020/07/28	10	30.27	9	31.35	30.15	1	4,768	0.02%
2020/07/27	6	32.75	4	32.91	32.25	2	4,685	0.04%
2020/07/24	5	32.32	9	32.20	32.25	-4	4,558	-0.09%
2020/07/23	5	31.41	1	31.55	31.80	4	4,428	0.09%
2020/07/22	0	0.00	21	31.30	31.15	-21	4,416	-0.48%
2020/07/21	0	0.00	2.7	31.07	31.00	-2.7	4,419	-0.06%
2020/07/20	1	30.65	1	30.45	30.55	0	4,428	0.00%
2020/07/17	2	30.60	14.8	30.87	30.50	-12.8	4,447	-0.29%
2020/07/16	2	30.90	0	0.00	31.00	2	4,482	0.04%
2020/07/15	2	31.30	19	32.02	31.40	-17	4,523	-0.38%
2020/07/14	2	31.93	52	32.10	32.00	-50	4,624	-1.08%
2020/07/13	6	30.82	0	0.00	31.65	6	4,571	0.13%
2020/07/10	5	30.48	0	0.00	30.30	5	4,574	0.11%
2020/07/09	7	31.72	0	0.00	31.40	7	4,498	0.16%
2020/07/08	2	32.03	14	32.20	32.15	-12	4,445	-0.27%
2020/07/07	6	32.66	0	0.00	32.80	6	4,418	0.14%
2020/07/06	2	32.75	0	0.00	32.65	2	4,426	0.05%
2020/07/03	0	0.00	2	32.30	32.30	-2	4,460	-0.04%
2020/07/02	3	32.75	1	32.85	32.75	2	4,493	0.04%
2020/07/01	0	0.00	15	32.07	32.20	-15	4,460	-0.34%
2020/06/30	0	0.00	10	31.60	31.80	-10	4,413	-0.23%
2020/06/18	0	0.00	2	30.35	30.30	-2	4,557	-0.04%
2020/06/17	10	30.30	1	30.35	30.30	9	4,537	0.20%
2020/06/16	10	31.10	0	0.00	30.70	10	4,530	0.22%
2020/06/15	1	30.70	15	30.88	30.70	-14	4,577	-0.31%
2020/06/12	10	30.45	1	29.40	30.45	9	4,497	0.20%
2020/06/11	5	29.70	2	30.20	29.60	3	4,459	0.07%
2020/06/09	2	31.05	1	31.10	30.80	1	4,470	0.02%
2020/06/08	0	0.00	6	30.68	30.65	-6	4,503	-0.13%
2020/06/05	3	30.45	2	30.55	30.65	1	4,431	0.02%
2020/06/04	7	30.21	13	30.28	30.55	-6	4,420	-0.14%
2020/06/03	4	29.16	3	29.55	29.65	1	4,252	0.02%
2020/05/29	0	0.00	1	28.20	28.15	-1	4,247	-0.02%
2020/05/28	5	28.90	21	28.71	28.30	-16	4,255	-0.38%
2020/05/26	4	29.10	4	29.05	28.95	0	4,241	0.00%
2020/05/25	25	29.16	5	29.22	29.35	20	4,181	0.48%
2020/05/22	6	28.04	0	0.00	28.05	6	4,050	0.15%
2020/05/20	0	0.00	11	28.02	27.85	-11	4,022	-0.27%
2020/05/19	1	27.80	201	27.89	28.10	-200	4,008	-4.99%	大賣/鉅額交易
2020/05/13	7	27.99	2	27.95	28.10	5	3,902	0.13%
2020/05/11	50	28.30	2	28.30	28.15	48	3,897	1.23%
2020/05/08	51	28.10	1	28.10	28.05	50	3,872	1.29%
2020/05/07	5	27.90	2	28.00	28.10	3	3,859	0.08%
2020/05/05	24	27.92	53	28.09	27.85	-29	3,815	-0.76%
2020/05/04	5	27.32	11	27.05	27.35	-6	3,726	-0.16%
2020/04/29	0	0.00	15	25.85	25.75	-15	3,554	-0.42%
2020/04/27	0	0.00	1	25.80	25.75	-1	3,534	-0.03%
2020/04/20	0	0.00	14	25.81	25.90	-14	3,365	-0.42%
2020/04/17	10	26.04	13	25.70	25.25	-3	3,304	-0.09%
2020/04/16	0	0.00	7	24.31	24.70	-7	3,136	-0.22%
2020/04/15	5	24.60	1	24.40	24.55	4	3,114	0.13%
2020/04/14	1	24.15	1	24.20	24.40	0	3,060	0.00%
2020/04/13	1.2	23.89	0	0.00	23.85	1.2	3,036	0.04%
2020/04/10	1	24.50	2	24.50	24.20	-1	3,026	-0.03%
2020/04/09	9	23.92	0	0.00	23.95	9	2,994	0.30%
2020/04/08	6	23.09	4	22.85	23.40	2	2,976	0.07%
2020/04/07	0	0.00	4	22.06	22.40	-4	2,906	-0.14%
2020/04/06	1	21.15	0	0.00	21.40	1	2,817	0.04%
2020/04/01	12	21.08	0	0.00	20.85	12	2,783	0.43%
2020/03/31	2	20.75	0	0.00	20.85	2	2,757	0.07%
2020/03/30	1	20.35	0	0.00	20.50	1	2,727	0.04%
2020/03/27	1	21.55	1	21.40	20.80	0	2,718	0.00%
2020/03/26	100	20.65	0	0.00	20.80	100	2,676	3.74%
2020/03/25	4	21.16	0	0.00	20.90	4	2,754	0.15%
2020/03/24	1	20.35	0	0.00	20.25	1	2,706	0.04%
2020/03/23	30	19.55	1	19.70	19.65	29	2,728	1.06%
2020/03/20	25	20.37	3	20.30	20.50	22	2,836	0.78%
2020/03/19	4	18.98	0	0.00	18.90	4	2,825	0.14%
2020/03/18	3	21.52	11	21.72	21.00	-8	2,828	-0.28%
2020/03/17	10	21.60	0	0.00	21.50	10	2,823	0.35%
2020/03/16	1	23.50	2	22.55	22.35	-1	2,763	-0.04%
2020/03/13	22	23.26	0	0.00	23.80	22	2,671	0.82%
2020/03/12	4	25.65	0	0.00	25.10	4	2,557	0.16%
2020/03/11	2	26.90	0	0.00	26.75	2	2,497	0.08%
2020/03/09	0	0.00	1	26.65	26.45	-1	2,406	-0.04%
2020/03/06	6	27.45	1	27.55	27.40	5	2,342	0.21%
2020/03/05	12	27.63	0	0.00	27.30	12	2,300	0.52%
2020/03/04	2	27.00	1	26.80	27.00	1	2,215	0.05%
2020/03/02	6	25.98	0	0.00	26.10	6	2,165	0.28%
2020/02/27	21	27.02	0	0.00	26.40	21	2,173	0.97%
2020/02/26	21	27.36	0	0.00	27.40	21	2,128	0.99%
2020/02/24	1	27.55	8	27.41	27.55	-7	2,091	-0.33%
2020/02/13	1	27.50	0	0.00	27.20	1	1,988	0.05%
2020/02/12	0	0.00	1	27.20	27.40	-1	1,964	-0.05%
2020/02/11	1	26.60	0	0.00	26.90	1	1,937	0.05%
2020/02/10	1	26.65	0	0.00	26.45	1	1,929	0.05%
2020/02/07	2	26.80	0	0.00	26.85	2	1,905	0.10%
2020/02/06	0	0.00	1	27.30	27.40	-1	1,885	-0.05%
2020/02/05	7	26.61	0	0.00	26.75	7	1,875	0.37%
2020/02/04	3	26.58	0	0.00	26.55	3	1,850	0.16%
2020/02/03	11	26.10	0	0.00	26.10	11	1,851	0.59%
2020/01/31	0	0.00	10	27.30	27.35	-10	1,831	-0.55%
2020/01/10	0	0.00	3	29.20	29.20	-3	1,933	-0.16%
2020/01/08	1	29.10	0.8	29.05	29.00	0.2	1,921	0.01%
2020/01/07	100	29.10	0	0.00	29.10	100	1,917	5.21%
2020/01/06	2	29.50	2	29.40	29.55	0	1,896	0.00%
2020/01/03	0	0.00	4	30.50	30.40	-4	1,868	-0.21%
2019/12/27	0	0.00	10.1	30.80	30.80	-10.1	1,720	-0.59%
2019/12/26	0	0.00	1	30.65	30.75	-1	1,712	-0.06%
2019/12/23	0	0.00	5	31.10	30.75	-5	1,663	-0.30%
2019/12/20	2	31.00	30	30.71	30.70	-28	1,624	-1.72%
2019/12/19	1	30.00	6	30.27	30.05	-5	1,510	-0.33%
2019/12/18	5	30.39	1	30.10	30.10	4	1,458	0.27%
2019/12/17	22	30.14	6	30.11	30.20	16	1,402	1.14%
2019/12/16	0	0.00	6	29.06	29.05	-6	1,370	-0.44%
2019/12/13	1	29.00	7	29.00	28.65	-6	1,375	-0.44%
2019/12/12	0	0.00	8	28.61	28.55	-8	1,270	-0.63%
2019/12/11	0	0.00	0.1	28.25	28.25	-0.1	1,236	-0.01%
2019/12/09	0	0.00	24	28.40	28.25	-24	1,247	-1.92%
2019/12/02	1	27.40	0	0.00	27.45	1	1,287	0.08%
2019/11/22	1	27.75	0	0.00	27.75	1	1,342	0.07%
2019/11/19	0	0.00	2	28.15	28.30	-2	1,351	-0.15%
2019/11/18	0	0.00	5	28.00	28.00	-5	1,339	-0.37%
2019/11/13	5	27.85	10	27.60	27.65	-5	1,433	-0.35%
2019/11/11	2	27.45	0	0.00	27.35	2	1,445	0.14%
2019/11/08	1	27.75	0	0.00	27.75	1	1,446	0.07%
2019/11/06	5	28.55	2	28.30	28.35	3	1,440	0.21%
2019/11/05	0	0.00	10	28.65	28.55	-10	1,441	-0.69%
2019/10/30	1	28.45	0	0.00	28.50	1	1,465	0.07%
2019/10/29	2	29.05	2	28.90	28.65	0	1,472	0.00%
2019/10/28	0	0.00	4	28.28	28.50	-4	1,396	-0.29%
2019/10/24	1	27.80	0	0.00	28.10	1	1,404	0.07%
2019/10/16	1	27.75	0	0.00	27.50	1	1,579	0.06%
2019/10/07	2	27.95	0	0.00	27.95	2	1,644	0.12%
2019/09/27	0	0.00	1	28.10	27.90	-1	1,657	-0.06%
2019/09/20	0	0.00	3.4	28.79	28.80	-3.4	1,704	-0.20%
2019/09/19	1	28.85	1	29.00	28.60	0	1,695	0.00%
2019/09/16	2	27.83	0	27.90	27.75	2	1,591	0.12%
2019/09/04	5	27.85	0	0.00	27.85	5	1,615	0.31%
2019/09/03	5	27.60	0	0.00	27.60	5	1,625	0.31%
2019/09/02	0	0.00	2	27.60	27.45	-2	1,606	-0.12%
2019/08/29	6	27.03	0	0.00	27.10	6	1,563	0.38%
2019/08/28	1	27.20	0	0.00	27.10	1	1,547	0.06%
2019/08/27	1	27.30	0	0.00	27.00	1	1,540	0.06%
2019/08/26	1	27.00	0	0.00	26.90	1	1,539	0.06%
2019/08/23	1	27.75	0	0.00	27.70	1	1,531	0.07%
2019/08/20	3	28.07	0	28.60	27.90	3	1,544	0.19%
2019/08/19	1	29.30	0	0.00	29.80	1	1,512	0.07%
2019/08/05	1	29.20	9	29.10	28.70	-8	1,516	-0.53%
2019/08/01	13	30.00	0	0.00	29.85	13	1,504	0.86%
2019/07/29	0	0.00	6	31.52	31.30	-6	1,473	-0.41%
2019/07/26	1	31.80	0	0.00	31.70	1	1,483	0.07%
2019/07/25	6	31.90	6	31.95	31.80	0	1,496	0.00%
2019/07/24	0	0.00	6	31.76	31.55	-6	1,488	-0.40%
2019/07/19	0	0.00	20	29.85	29.95	-20	1,449	-1.38%
2019/07/17	0	0.00	22	30.09	29.70	-22	1,558	-1.41%
2019/07/16	0	0.00	1	30.10	30.00	-1	1,649	-0.06%
2019/07/10	20	29.05	12	29.05	29.10	8	1,899	0.42%
2019/07/08	0	0.00	2	29.25	29.00	-2	2,152	-0.09%
2019/07/03	1	29.20	0	0.00	29.10	1	2,615	0.04%
2019/06/27	1	28.55	0	0.00	28.50	1	2,708	0.04%
2019/06/13	0	0.00	1.2	27.48	27.35	-1.2	2,811	-0.04%
2019/06/03	1	26.70	0	0.00	26.80	1	2,887	0.03%
2019/05/27	2	26.20	0	0.00	26.30	2	3,115	0.06%
2019/05/24	2	26.30	0	0.00	26.45	2	3,142	0.06%
2019/05/23	43	26.46	0	0.00	26.35	43	3,157	1.36%
2019/05/22	34	27.03	0	0.00	26.90	34	3,163	1.07%
2019/05/21	1	27.10	2	26.95	27.45	-1	3,189	-0.03%
2019/05/20	1	27.00	1	27.00	26.95	0	3,191	0.00%
2019/05/17	3	27.85	5	27.25	27.35	-2	3,188	-0.06%
2019/05/14	0	0.00	1	27.95	28.25	-1	3,233	-0.03%
2019/05/13	4	28.41	0	0.00	28.30	4	3,256	0.12%
2019/05/09	1	29.20	0	0.00	29.35	1	3,345	0.03%
2019/05/08	1	30.25	0	0.00	30.20	1	3,372	0.03%
2019/05/07	5	30.80	0	0.00	30.75	5	3,466	0.14%
2019/05/06	1	30.70	0	0.00	30.50	1	3,521	0.03%
2019/04/29	1	31.95	0	0.00	31.60	1	3,527	0.03%
2019/04/25	10	32.60	1	32.55	32.45	9	3,482	0.26%
2019/04/24	1	33.00	0	0.00	32.00	1	3,463	0.03%
2019/04/23	5	32.70	0	0.00	32.50	5	3,400	0.15%
2019/04/22	0	0.00	1	32.65	32.75	-1	3,333	-0.03%
2019/04/18	0	0.00	1	33.40	30.90	-1	3,215	-0.03%
2019/04/17	2	32.25	0	0.00	32.00	2	3,118	0.06%
2019/04/16	1	32.15	1	32.30	32.35	0	3,065	0.00%
2019/04/15	7	31.96	10	31.75	32.00	-3	3,012	-0.10%
2019/04/12	0	0.00	34	30.91	30.85	-34	2,884	-1.18%
2019/04/11	4	30.88	0	0.00	30.20	4	2,805	0.14%
2019/04/09	0	0.00	7	30.81	31.40	-7	2,513	-0.28%
2019/04/08	1	29.50	1	29.95	29.70	0	2,339	0.00%
2019/04/03	0	0.00	2	29.55	29.50	-2	2,276	-0.09%
2019/03/29	1	28.45	0	0.00	28.50	1	2,191	0.05%
2019/03/28	2	28.50	1	28.70	28.40	1	2,184	0.05%
2019/03/27	1	28.95	0	0.00	28.95	1	2,167	0.05%
2019/03/26	1	29.50	0	0.00	29.55	1	2,138	0.05%
2019/03/22	2	29.95	3	29.83	29.95	-1	2,122	-0.05%
2019/03/21	0	29.20	0	0.00	29.20	0	2,059	0.00%
2019/03/18	1	28.95	0	0.00	29.15	1	2,063	0.05%
2019/03/12	1	29.10	2	29.43	29.60	-1	2,197	-0.05%
2019/03/05	0	0.00	1	30.60	30.10	-1	2,285	-0.04%
2019/03/04	2	29.75	0	0.00	30.30	2	2,234	0.09%
2019/02/26	0	0.00	4	30.25	30.10	-4	2,152	-0.19%
2019/02/25	1	29.80	0	0.00	30.00	1	2,123	0.05%
2019/02/21	0	0.00	2	30.30	30.30	-2	2,172	-0.09%
2019/02/20	0	0.00	5	30.10	30.00	-5	2,164	-0.23%
2019/02/19	1	29.30	5	29.60	29.30	-4	2,154	-0.19%
2019/02/14	5	28.95	25	29.14	29.40	-20	2,280	-0.88%
2019/02/12	1	29.75	10	29.95	30.05	-9	2,249	-0.40%
2019/02/11	5	29.95	0	0.00	30.05	5	2,249	0.22%
2019/01/30	1	29.90	2	29.75	29.75	-1	2,234	-0.04%
2019/01/29	30	29.45	6	29.70	29.50	24	2,198	1.09%
2019/01/28	0	0.00	3	30.00	29.65	-3	2,166	-0.14%
2019/01/25	0	0.00	3	28.73	28.90	-3	2,112	-0.14%
2019/01/22	1	28.20	4	28.50	28.30	-3	2,150	-0.14%
2019/01/21	0	0.00	4	27.78	27.80	-4	2,136	-0.19%
2019/01/16	0	0.00	7	27.03	27.05	-7	2,355	-0.30%
2019/01/14	6	26.79	2	26.70	26.70	4	2,402	0.17%
2019/01/11	1	27.10	5	27.00	26.90	-4	2,483	-0.16%
2019/01/10	0	0.00	2	26.70	26.90	-2	2,491	-0.08%
2019/01/07	8	25.79	0	0.00	25.90	8	2,527	0.32%
2019/01/02	1	26.00	0	0.00	26.05	1	2,675	0.04%
2018/12/28	0	0.00	1	26.10	26.00	-1	2,689	-0.04%
2018/12/26	2	26.20	0	0.00	25.90	2	2,747	0.07%
2018/12/21	0	0.00	1	26.10	26.15	-1	2,784	-0.04%
2018/12/20	5	26.44	0	0.00	26.30	5	2,773	0.18%
2018/12/19	1	27.25	0	0.00	27.00	1	2,767	0.04%
2018/12/18	3	27.05	0	0.00	27.20	3	2,763	0.11%
2018/12/17	1	27.65	0	0.00	27.40	1	2,799	0.04%
2018/12/14	0	0.00	3	27.60	27.75	-3	2,825	-0.11%
2018/12/13	3	27.52	1	27.60	27.55	2	2,863	0.07%
2018/12/11	1	27.30	0	0.00	27.20	1	2,869	0.03%
2018/12/10	0	0.00	1	26.80	27.10	-1	2,925	-0.03%
2018/12/07	3	27.25	0	0.00	27.50	3	2,923	0.10%
2018/12/06	9	27.81	3	28.30	27.40	6	2,906	0.21%
2018/12/05	26	29.16	0	0.00	28.95	26	2,870	0.91%
2018/12/03	1	30.20	3	30.40	30.65	-2	2,805	-0.07%
2018/11/30	17	29.93	4	30.33	29.50	13	2,778	0.47%
2018/11/29	22	29.56	23	30.00	30.05	-1	2,762	-0.04%
2018/11/26	2	28.40	0	0.00	28.25	2	2,794	0.07%
2018/11/23	1	28.60	1	28.55	28.50	0	2,814	0.00%
2018/11/22	8	29.66	0	0.00	29.20	8	2,811	0.28%
2018/11/21	0	0.00	130	28.76	30.30	-130	2,803	-4.64%	大賣/鉅額交易
2018/11/20	0	0.00	14	29.46	29.30	-14	2,757	-0.51%
2018/11/15	3	29.45	3	29.90	29.90	0	2,759	0.00%
2018/11/14	3	29.13	2	29.08	29.80	1	2,760	0.04%
2018/11/12	0	0.00	1	28.95	28.95	-1	2,678	-0.04%
2018/11/08	1	28.55	1	28.05	28.05	0	2,705	0.00%
2018/11/06	1	26.55	0	0.00	26.50	1	2,798	0.04%
2018/11/02	2	27.90	0	0.00	27.80	2	3,017	0.07%
2018/11/01	0	0.00	3	27.50	27.70	-3	2,999	-0.10%
2018/10/31	3	26.90	6	26.95	26.85	-3	3,011	-0.10%
2018/10/30	0	0.00	3	25.50	26.05	-3	3,012	-0.10%
2018/10/29	5	25.01	0	0.00	25.15	5	3,036	0.16%
2018/10/26	0	0.00	2	24.36	25.30	-2	3,061	-0.07%
2018/10/25	11	26.13	0	0.00	25.20	11	3,021	0.36%
2018/10/24	0	0.00	4	27.80	28.00	-4	2,927	-0.14%
2018/10/23	1.1	28.06	0	0.00	28.20	1.1	2,923	0.04%
2018/10/22	0	0.00	3	28.62	28.75	-3	2,944	-0.10%
2018/10/19	5	26.81	0	0.00	27.40	5	2,932	0.17%
2018/10/18	3	27.80	0	0.00	27.85	3	2,889	0.10%
2018/10/17	1	28.55	1	29.30	28.55	0	2,880	0.00%
2018/10/16	3	28.87	0	0.00	28.70	3	2,894	0.10%
2018/10/15	3	29.60	3	28.80	28.90	0	2,968	0.00%
2018/10/12	59	28.06	1	28.00	28.85	58	2,954	1.96%
2018/10/11	10	30.20	0	0.00	30.00	10	2,835	0.35%
2018/10/09	3	33.13	0	0.00	33.30	3	2,863	0.10%
2018/10/08	48	33.70	0	0.00	33.35	48	2,915	1.65%
2018/10/05	14	34.13	0	0.00	34.40	14	2,951	0.47%
2018/10/04	12	35.73	0	0.00	35.55	12	2,931	0.41%
2018/10/02	5	37.05	5	37.55	36.95	0	2,962	0.00%
2018/10/01	1	36.35	1	36.85	37.55	0	2,996	0.00%
2018/09/21	6	38.51	2	38.00	37.55	4	3,052	0.13%
2018/09/20	1	37.40	1	37.75	37.85	0	3,020	0.00%
2018/09/19	16	37.80	5	37.60	37.55	11	3,032	0.36%
2018/09/18	1	36.40	0	0.00	36.80	1	3,011	0.03%
2018/09/13	2	36.63	2	36.15	36.15	0	2,997	0.00%
2018/09/12	5	36.43	6	36.42	36.60	-1	3,029	-0.03%
2018/09/11	2	36.35	0	0.00	36.45	2	3,072	0.07%
2018/09/10	4	37.38	2	36.45	36.30	2	3,073	0.07%
2018/09/07	0	0.00	1	37.25	37.20	-1	3,065	-0.03%
2018/09/05	0	0.00	0	38.85	38.90	0	3,086	0.00%
2018/09/04	10	38.25	10	38.87	38.80	0	3,099	0.00%
2018/09/03	9	38.46	7	38.20	38.20	2	3,120	0.06%
2018/08/31	3	38.00	94	38.01	38.15	-91	3,079	-2.95%
2018/08/23	2	35.90	0	0.00	35.30	2	3,249	0.06%
2018/08/22	91	35.76	0	0.00	35.70	91	3,270	2.78%
2018/08/21	0	0.00	110	38.01	38.15	-110	3,266	-3.37%	大賣/鉅額交易
2018/08/16	0	0.00	2	37.70	38.70	-2	3,318	-0.06%
2018/08/15	50	39.20	0	0.00	38.45	50	3,311	1.51%
2018/08/14	50	39.60	1	40.15	39.75	49	3,271	1.50%
2018/08/13	0	0.00	16	39.42	39.90	-16	3,238	-0.49%
2018/08/10	12	39.80	4	39.95	39.70	8	3,135	0.26%
2018/08/07	0	0.00	3	38.30	38.50	-3	2,940	-0.10%
2018/08/06	0	0.00	1	38.05	38.15	-1	2,950	-0.03%
2018/08/01	0	0.00	100	38.40	38.25	-100	2,902	-3.44%
2018/07/31	0	0.00	2	38.15	38.15	-2	2,886	-0.07%
2018/07/26	0	0.00	1	36.90	37.20	-1	2,906	-0.03%
2018/07/25	0	0.00	87	37.10	36.85	-87	2,894	-3.01%
2018/07/20	37	36.80	52	37.48	36.55	-15	2,849	-0.53%
2018/07/19	0	0.00	1	36.50	36.30	-1	2,808	-0.04%
2018/07/18	5	36.50	5	36.20	35.85	0	2,823	0.00%
2018/07/16	5	35.85	6	35.54	35.65	-1	2,794	-0.04%
2018/07/13	0	0.00	5	34.20	34.20	-5	2,761	-0.18%
2018/07/12	3	32.80	0	0.00	33.30	3	2,780	0.11%
2018/07/11	1	32.45	1	32.75	32.70	0	2,846	0.00%
2018/07/10	1	32.65	1	32.80	32.65	0	2,934	0.00%
2018/07/09	1	32.65	1	32.80	32.55	0	2,965	0.00%
2018/07/06	2	32.80	0	0.00	32.65	2	2,960	0.07%
2018/07/05	20	33.05	0	0.00	33.05	20	2,969	0.67%
2018/07/04	2	33.50	2	33.85	34.00	0	3,008	0.00%
2018/07/03	1	33.50	1	33.15	33.15	0	3,075	0.00%
2018/07/02	65	33.70	1	33.85	33.60	64	3,092	2.07%
2018/06/29	39	33.70	0	0.00	33.75	39	3,098	1.26%
2018/06/28	1	33.60	1	34.00	33.65	0	3,114	0.00%
2018/06/27	3	34.00	0	0.00	34.00	3	3,144	0.10%
2018/06/26	1	33.90	1	34.30	34.15	0	3,138	0.00%
2018/06/25	1	34.05	1	34.25	34.25	0	3,128	0.00%
2018/06/22	2	34.45	1	34.20	34.20	1	3,145	0.03%
2018/06/21	0	0.00	0	34.85	34.85	0	3,123	0.00%
2018/06/20	0	0.00	2	35.15	34.85	-2	3,130	-0.06%
2018/06/15	1	36.55	3	36.45	36.50	-2	3,167	-0.06%
2018/06/14	3	37.20	3	36.25	36.65	0	3,205	0.00%
2018/06/13	3	36.75	0	0.00	36.50	3	3,201	0.09%
2018/06/12	0	0.00	10	36.70	36.80	-10	3,267	-0.31%
2018/06/11	100	36.90	2	37.20	36.85	98	3,349	2.93%
2018/06/05	0	0.00	108	36.00	35.75	-108	4,042	-2.67%	大賣/鉅額交易
2018/06/04	3	36.00	100	36.10	36.10	-97	4,036	-2.40%
2018/05/31	2	35.00	0	34.70	34.65	2	4,042	0.05%
2018/05/28	0	35.75	0	0.00	35.95	0	3,970	0.00%
2018/05/25	0	0.00	5	35.20	35.15	-5	3,970	-0.13%
2018/05/24	0	0.00	18	34.46	34.40	-18	3,970	-0.45%
2018/05/23	0	0.00	2	35.15	35.05	-2	4,014	-0.05%
2018/05/18	0	0.00	11	35.10	35.30	-11	4,224	-0.26%
2018/05/16	0	0.00	2	34.93	35.00	-2	4,513	-0.04%
2018/05/15	0	0.00	2	35.05	35.00	-2	4,536	-0.04%
2018/05/14	0	0.00	21	35.26	35.50	-21	4,615	-0.46%
2018/05/11	4	34.28	3	34.50	34.70	1	4,612	0.02%
2018/05/09	6	33.80	0	0.00	34.00	6	4,718	0.13%
2018/05/08	0	0.00	3	34.15	34.20	-3	4,781	-0.06%
2018/05/07	0	0.00	28	33.84	33.90	-28	4,826	-0.58%
2018/05/04	7	33.82	2	33.23	33.55	5	4,839	0.10%
2018/05/03	5	32.70	0	0.00	32.55	5	4,823	0.10%
2018/05/02	5	33.30	0	0.00	33.15	5	4,881	0.10%
2018/04/26	7	33.36	0	0.00	33.00	7	5,269	0.13%
2018/04/25	1	32.20	1	32.35	32.70	0	6,179	0.00%
2018/04/24	18	33.01	2	33.45	32.85	16	6,222	0.26%
2018/04/23	94	34.05	0	0.00	34.00	94	6,272	1.50%
2018/04/20	50	35.80	0	0.00	35.65	50	6,335	0.79%
2018/04/19	20	36.40	50	36.50	36.50	-30	6,414	-0.47%
2018/04/18	5	36.55	5	36.05	36.20	0	6,525	0.00%
2018/04/17	5	35.35	1	36.00	36.00	4	6,588	0.06%
2018/04/16	111	35.01	0	0.00	35.00	111	6,590	1.68%	大買/鉅額交易
2018/04/13	3	36.48	0	0.00	36.20	3	6,749	0.04%
2018/04/12	4	36.95	1	36.90	36.95	3	6,811	0.04%
2018/04/10	1	37.70	10	38.00	37.70	-9	6,837	-0.13%
2018/04/09	10	38.85	1	39.05	38.90	9	6,836	0.13%
2018/04/03	0	0.00	2	38.05	38.05	-2	6,799	-0.03%
2018/04/02	0	0.00	50	38.00	38.00	-50	6,852	-0.73%
2018/03/31	0	0.00	4	38.00	37.90	-4	6,893	-0.06%
2018/03/30	0	0.00	50	38.00	38.15	-50	7,000	-0.71%
2018/03/29	0	0.00	3	37.75	37.70	-3	7,189	-0.04%
2018/03/28	10	37.70	0	0.00	37.55	10	7,406	0.14%
2018/03/27	1	38.25	11	38.45	37.85	-10	7,408	-0.13%
2018/03/26	0	0.00	1	37.70	37.70	-1	7,413	-0.01%
2018/03/23	10	37.05	8	37.16	37.20	2	7,427	0.03%
2018/03/22	6	38.04	8	37.86	37.85	-2	7,406	-0.03%
2018/03/21	0	0.00	2	37.65	37.60	-2	7,386	-0.03%
2018/03/20	3	37.68	2	38.00	37.90	1	7,407	0.01%
2018/03/19	2	38.15	90	37.55	37.80	-88	7,400	-1.19%
2018/03/16	5	38.60	15	38.03	37.90	-10	7,473	-0.13%
2018/03/15	10	39.43	1	40.20	39.10	9	7,429	0.12%
2018/03/14	4	39.59	9	39.61	39.80	-5	7,379	-0.07%
2018/03/13	6	38.23	122	38.68	38.80	-116	7,255	-1.60%	大賣/鉅額交易
2018/03/12	17	38.06	16	37.94	37.95	1	7,125	0.01%
2018/03/09	1	37.60	9	36.81	37.15	-8	6,989	-0.11%
2018/03/08	1	36.00	4	35.85	35.95	-3	6,904	-0.04%
2018/03/07	43	35.83	6	35.80	35.60	37	7,052	0.52%
2018/03/06	1	35.00	0	0.00	35.05	1	7,139	0.01%
2018/03/05	2	35.18	0	0.00	34.80	2	7,267	0.03%
2018/03/02	1	35.10	0	0.00	35.15	1	7,456	0.01%
2018/03/01	1	35.15	4	35.55	35.85	-3	7,611	-0.04%
2018/02/27	10	35.77	10	35.90	35.55	0	7,673	0.00%
2018/02/26	0	0.00	1	36.60	36.05	-1	7,720	-0.01%
2018/02/23	2	35.45	12	35.30	35.90	-10	7,768	-0.13%
2018/02/22	67	35.19	7	35.22	34.85	60	7,950	0.75%
2018/02/21	2	34.68	5	34.56	34.95	-3	8,019	-0.04%
2018/02/12	2	32.08	3	32.07	32.10	-1	8,202	-0.01%
2018/02/09	7	30.73	8	31.11	31.05	-1	8,523	-0.01%
2018/02/08	54	34.63	1.5	33.43	33.40	52.5	8,495	0.62%
2018/02/07	11	35.43	3	35.55	35.00	8	8,611	0.09%
2018/02/06	15	34.56	13	34.92	34.30	2	8,842	0.02%
2018/02/05	4	35.76	2	36.20	37.50	2	8,928	0.02%
2018/02/02	10.3	37.42	0	0.00	37.25	10.3	9,186	0.11%
2018/02/01	59.2	38.39	4	37.78	37.70	55.2	9,589	0.58%
2018/01/31	1	37.10	1	38.35	38.35	0	9,867	0.00%
2018/01/30	61	38.01	0	0.00	37.90	61	9,838	0.62%
2018/01/29	1	38.45	1	39.05	38.95	0	9,850	0.00%
2018/01/26	13	38.59	1	38.80	38.90	12	9,919	0.12%
2018/01/25	4	39.31	4	38.85	38.45	0	10,086	0.00%
2018/01/24	5	38.80	3	39.00	39.45	2	10,143	0.02%
2018/01/23	153	38.69	16	38.88	38.60	137	10,065	1.36%	大買/鉅額交易
2018/01/22	17	39.36	10	38.95	39.45	7	9,953	0.07%
2018/01/19	52	42.04	104	42.63	40.05	-52	9,770	-0.53%	大賣/
2018/01/18	57	40.15	5	40.23	39.65	52	8,844	0.59%
2018/01/17	26	39.85	18	40.20	39.85	8	8,799	0.09%
2018/01/16	1	40.65	30	40.80	41.00	-29	8,745	-0.33%
2018/01/15	15	41.12	3	41.05	40.40	12	8,718	0.14%
2018/01/12	7	40.46	22	40.23	40.50	-15	8,620	-0.17%
2018/01/11	29	40.86	31	40.75	41.25	-2	8,492	-0.02%
2018/01/10	2.5	39.60	4	39.59	39.70	-1.5	8,375	-0.02%
2018/01/09	2	39.80	46	40.12	39.80	-44	8,309	-0.53%
2018/01/08	36	39.18	81	39.27	39.00	-45	8,051	-0.56%
2018/01/05	2	38.00	5	37.97	38.15	-3	7,944	-0.04%
2018/01/04	5	38.30	1	38.60	38.10	4	7,971	0.05%
2018/01/03	21	38.07	1	38.45	37.95	20	7,908	0.25%
2018/01/02	10	37.40	0	0.00	38.00	10	7,859	0.13%