欣銓 (3264)-富邦-民生券商分點個股進出

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
74.7
漲跌
▼0.8
漲幅
-1.06%
成交量
3,689張
產業
上櫃半導體類股
965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－富邦-民生券商分點個股進出

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

富邦-民生券商分點個股進出
富邦-民生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
2021/03/26	7	46.21	10	46.21	45.90	-3	10,305	-0.03%
2021/03/25	9.1	44.97	4	44.96	45.20	5.1	10,148	0.05%
2021/03/24	3.1	44.66	1	44.70	44.60	2.1	10,119	0.02%
2021/03/23	7.3	45.28	8	45.93	45.20	-0.7	10,091	-0.01%
2021/03/22	5	44.77	7	44.88	45.10	-2	9,994	-0.02%
2021/03/19	10	44.15	3	44.17	44.05	7	9,966	0.07%
2021/03/18	3	44.50	5	44.52	44.35	-2	9,987	-0.02%
2021/03/17	8.1	43.90	15	43.83	44.00	-6.9	10,005	-0.07%
2021/03/16	7	43.91	1	44.15	43.80	6	10,040	0.06%
2021/03/15	17	44.27	3	44.42	43.85	14	10,186	0.14%
2021/03/12	4	44.31	10	44.49	44.25	-6	10,161	-0.06%
2021/03/11	3.1	43.78	2	44.08	44.15	1.1	10,189	0.01%
2021/03/10	3	42.80	7	43.00	42.80	-4	10,170	-0.04%
2021/03/09	13	42.22	8	42.76	42.45	5	10,149	0.05%
2021/03/08	8	43.85	0	0.00	43.30	8	10,122	0.08%
2021/03/05	7	44.14	0	0.00	43.90	7	10,168	0.07%
2021/03/04	10.1	44.03	5	43.84	43.60	5.1	10,221	0.05%
2021/03/03	10	44.97	103	44.85	44.80	-93	10,155	-0.92%	大賣/
2021/03/02	13	46.17	82	46.18	45.50	-69	10,088	-0.68%
2021/02/26	5	45.82	64	45.99	45.90	-59	10,030	-0.59%
2021/02/25	5	45.50	335	45.90	45.35	-330	10,222	-3.23%	大賣/鉅額交易
2021/02/24	14.2	46.14	330	46.43	45.60	-315.8	10,283	-3.07%	大賣/鉅額交易
2021/02/23	59	46.69	32	46.63	46.15	27	10,120	0.27%
2021/02/22	126	46.11	40	45.95	46.80	86	9,978	0.86%	大買/
2021/02/19	271.2	46.25	19	46.16	46.15	252.2	9,808	2.57%	大買/鉅額交易
2021/02/18	215.6	47.68	8	47.67	47.50	207.6	9,634	2.15%	大買/鉅額交易
2021/02/17	48.1	48.99	29.3	48.78	49.00	18.9	9,409	0.20%
2021/02/05	33.5	47.75	30	48.07	47.55	3.5	8,932	0.04%
2021/02/04	334	47.08	140	47.51	47.80	194	8,421	2.30%	大買/大賣/鉅額交易
2021/02/03	59.1	44.72	136	45.94	45.70	-76.9	7,728	-1.00%	大賣/
2021/02/02	23	43.05	60	43.21	43.60	-37	7,246	-0.51%
2021/02/01	3.1	41.36	0	0.00	41.60	3.1	7,180	0.04%
2021/01/29	41.3	42.46	10	42.59	41.65	31.3	7,136	0.44%
2021/01/28	14	43.16	119.2	43.15	42.80	-105.2	7,095	-1.48%	大賣/鉅額交易
2021/01/27	5	44.73	121	44.52	44.25	-116	7,018	-1.65%	大賣/鉅額交易
2021/01/26	21	44.05	36	43.66	43.80	-15	6,880	-0.22%
2021/01/25	11	43.11	31	43.53	43.80	-20	6,672	-0.30%
2021/01/22	36	41.28	22	41.86	42.20	14	6,492	0.22%
2021/01/21	299	42.92	93.5	44.43	41.60	205.5	6,384	3.22%	大買/鉅額交易
2021/01/20	15.1	41.69	29.1	41.65	42.00	-14	5,695	-0.25%
2021/01/19	94.1	41.19	20.1	41.57	40.95	74	5,494	1.35%
2021/01/18	20	38.59	18	39.33	40.25	2	5,361	0.04%
2021/01/15	18.1	39.94	3	40.30	39.90	15.1	5,287	0.29%
2021/01/14	0.4	40.33	15	40.77	40.75	-14.7	5,203	-0.28%
2021/01/13	4	40.78	5	40.61	40.40	-1	5,162	-0.02%
2021/01/12	51.3	41.27	29.1	42.32	40.35	22.2	5,046	0.44%
2021/01/11	13	39.89	35	39.81	40.35	-22	4,488	-0.49%
2021/01/08	1.1	38.55	0	0.00	38.55	1.1	4,357	0.03%
2021/01/07	2	38.70	0	0.00	38.90	2	4,347	0.05%
2021/01/06	11.1	38.78	3	39.32	38.95	8.1	4,378	0.19%
2021/01/05	13.3	39.81	1	39.75	39.75	12.3	4,303	0.29%
2021/01/04	5	38.80	1.4	38.93	39.00	3.6	4,202	0.09%
2020/12/31	0	0.00	2.6	38.55	38.65	-2.6	4,173	-0.06%
2020/12/30	0.1	38.05	0	0.00	38.15	0.1	4,137	0.00%
2020/12/28	3	38.50	5	38.65	38.55	-2	4,160	-0.05%
2020/12/25	10	38.17	5	38.40	38.45	5	4,141	0.12%
2020/12/24	9	37.92	3	38.00	37.90	6	4,155	0.14%
2020/12/23	0	0.00	16	37.56	37.50	-16	4,149	-0.39%
2020/12/22	3	37.45	10	37.10	37.10	-7	4,176	-0.17%
2020/12/21	0	0.00	8	38.06	37.90	-8	4,174	-0.19%
2020/12/18	1	37.80	2	37.95	37.90	-1	4,163	-0.02%
2020/12/16	0	0.00	1	38.75	38.65	-1	4,164	-0.02%
2020/12/15	5	38.63	4	38.90	38.15	1	4,202	0.02%
2020/12/14	5	39.43	1	39.50	39.50	4	4,167	0.10%
2020/12/11	21	39.55	11	39.31	39.45	10	4,307	0.23%
2020/12/10	7	40.18	7	40.17	40.10	0	4,403	0.00%
2020/12/09	7	40.56	19	40.45	41.05	-12	4,306	-0.28%
2020/12/08	25	39.11	0	0.00	39.00	25	4,136	0.60%
2020/12/07	2	39.00	5	39.30	39.50	-3	4,081	-0.07%
2020/12/04	9	38.73	19.1	38.73	38.85	-10.1	3,990	-0.25%
2020/12/03	5	38.06	12	38.34	37.90	-7	3,969	-0.18%
2020/12/02	47	38.63	6	38.76	38.40	41	3,929	1.04%
2020/12/01	11	38.31	2	38.18	38.40	9	3,859	0.23%
2020/11/30	5	37.79	14	37.51	37.35	-9	3,775	-0.24%
2020/11/27	0	0.00	22	37.14	37.15	-22	3,702	-0.59%
2020/11/26	4	36.98	1	37.15	37.00	3	3,677	0.08%
2020/11/25	3.1	36.69	5	36.96	36.80	-1.9	3,678	-0.05%
2020/11/24	39.9	37.80	17	37.48	37.40	22.9	3,630	0.63%
2020/11/23	17.4	36.09	39	36.18	37.10	-21.6	3,319	-0.65%
2020/11/20	2.3	35.09	1	35.00	35.20	1.3	3,185	0.04%
2020/11/19	0	0.00	16	34.86	34.85	-16	3,193	-0.50%
2020/11/18	0.3	35.30	1	35.10	35.10	-0.7	3,224	-0.02%
2020/11/17	5	35.47	3	35.50	35.35	2	3,246	0.06%
2020/11/16	4	35.15	4	35.26	35.15	0	3,318	0.00%
2020/11/13	1	34.70	1	34.80	34.80	0	3,385	0.00%
2020/11/12	2	35.10	21.2	34.98	34.80	-19.2	3,481	-0.55%
2020/11/10	5	34.40	1	34.95	34.60	4	3,568	0.11%
2020/11/09	8	34.68	9	34.62	34.80	-1	3,603	-0.03%
2020/11/06	2	33.75	2	33.80	33.95	0	3,620	0.00%
2020/11/05	5	33.89	5	34.00	34.00	0	3,702	0.00%
2020/11/04	1	32.80	0	0.00	33.35	1	3,761	0.03%
2020/11/03	1	33.05	0	0.00	33.05	1	3,824	0.03%
2020/11/02	3	32.88	2	33.28	32.95	1	3,984	0.03%
2020/10/30	4	33.81	0	0.00	33.35	4	4,038	0.10%
2020/10/28	11	34.54	6	34.94	34.30	5	4,352	0.11%
2020/10/27	3	34.30	22	34.52	34.65	-19	4,642	-0.41%
2020/10/26	64	34.45	58	34.51	34.25	6	4,662	0.13%
2020/10/23	1	34.15	2	34.05	34.15	-1	4,608	-0.02%
2020/10/21	0	0.00	5	34.08	33.95	-5	4,887	-0.10%
2020/10/20	1	33.60	0	0.00	33.60	1	5,017	0.02%
2020/10/19	2	33.55	0.4	33.30	33.45	1.6	5,054	0.03%
2020/10/16	1	33.55	13	33.54	33.30	-12	5,070	-0.24%
2020/10/14	3	34.23	14	34.06	34.40	-11	5,048	-0.22%
2020/10/13	1	33.55	0	0.00	33.55	1	5,005	0.02%
2020/10/12	0	0.00	5	33.40	33.30	-5	5,010	-0.10%
2020/10/08	105	33.62	6	33.45	33.25	99	5,058	1.96%	大買/
2020/10/07	4	33.50	6	33.28	33.50	-2	5,122	-0.04%
2020/10/06	2	33.38	27	33.53	33.30	-25	5,170	-0.48%
2020/10/05	96	32.85	6	33.07	33.10	90	5,263	1.71%
2020/09/30	2	32.60	1	32.60	32.65	1	5,318	0.02%
2020/09/29	10	32.38	7	32.53	32.40	3	5,404	0.06%
2020/09/28	4	31.79	2	31.30	31.75	2	5,445	0.04%
2020/09/25	12	31.35	4	31.10	30.90	8	5,483	0.15%
2020/09/24	7	31.89	10	32.15	31.80	-3	5,502	-0.05%
2020/09/23	0	0.00	6	33.15	32.85	-6	5,527	-0.11%
2020/09/22	11	32.89	21	32.93	33.25	-10	5,604	-0.18%
2020/09/21	15	33.55	0	0.00	33.40	15	5,656	0.27%
2020/09/18	3	34.02	3	34.05	34.10	0	5,642	0.00%
2020/09/17	1	34.40	2	34.50	34.45	-1	5,611	-0.02%
2020/09/16	9	34.96	310	35.14	34.70	-301	5,604	-5.37%	大賣/鉅額交易
2020/09/15	19	34.22	17	34.51	34.95	2	5,436	0.04%
2020/09/14	1	33.00	1	32.70	33.00	0	5,267	0.00%
2020/09/11	3	32.47	2	32.48	32.60	1	5,289	0.02%
2020/09/10	1	32.80	1	33.20	32.80	0	5,304	0.00%
2020/09/09	1	32.80	0	0.00	33.05	1	5,330	0.02%
2020/09/08	1	33.30	3	33.07	33.05	-2	5,419	-0.04%
2020/09/07	4	32.54	3	32.37	32.35	1	5,447	0.02%
2020/09/04	6	32.57	11	32.56	32.75	-5	5,569	-0.09%
2020/09/03	0	0.00	3	33.08	33.05	-3	5,579	-0.05%
2020/09/02	8	32.89	7	32.98	32.95	1	5,588	0.02%
2020/09/01	3	32.43	0	0.00	32.35	3	5,650	0.05%
2020/08/28	3	32.85	4	33.08	33.35	-1	5,865	-0.02%
2020/08/27	1	32.60	6	32.68	32.85	-5	5,926	-0.08%
2020/08/26	3	33.02	5	33.12	33.00	-2	5,919	-0.03%
2020/08/25	2	32.50	5	32.46	32.65	-3	5,890	-0.05%
2020/08/24	7	32.11	4	32.05	32.15	3	5,881	0.05%
2020/08/21	103	32.74	0	0.00	32.70	103	5,853	1.76%	大買/鉅額交易
2020/08/20	115	31.94	3	31.57	32.25	112	5,848	1.92%	大買/鉅額交易
2020/08/19	64	33.67	5	33.66	33.75	59	5,801	1.02%
2020/08/18	28	34.06	1	34.80	33.95	27	5,846	0.46%
2020/08/17	23	34.82	0	0.00	35.00	23	5,772	0.40%
2020/08/14	4	34.43	5	34.37	34.80	-1	5,708	-0.02%
2020/08/13	2	34.70	2	34.40	34.30	0	5,671	0.00%
2020/08/12	2	34.35	2	34.55	34.70	0	5,644	0.00%
2020/08/11	13	34.55	3	34.60	34.80	10	5,583	0.18%
2020/08/10	19	35.97	21	35.78	35.30	-2	5,515	-0.04%
2020/08/07	6	35.34	1	35.40	35.45	5	5,450	0.09%
2020/08/06	20	35.44	2	35.75	35.90	18	5,404	0.33%
2020/08/05	3	36.80	8	36.84	36.70	-5	5,255	-0.10%
2020/08/04	19	36.53	30	36.79	36.75	-11	5,218	-0.21%
2020/08/03	16	36.15	28	36.15	36.45	-12	5,143	-0.23%
2020/07/31	32	34.54	30	34.52	34.95	2	4,912	0.04%
2020/07/30	2	32.30	4	31.84	32.30	-2	4,610	-0.04%
2020/07/29	2	30.90	9	30.58	30.90	-7	4,649	-0.15%
2020/07/28	12	30.60	12	30.28	30.15	0	4,768	0.00%
2020/07/27	13	32.65	12	32.91	32.25	1	4,685	0.02%
2020/07/24	19	32.18	12	32.24	32.25	7	4,558	0.15%
2020/07/23	4	31.70	4	31.63	31.80	0	4,428	0.00%
2020/07/22	1	31.15	15	31.39	31.15	-14	4,416	-0.32%
2020/07/21	3	30.98	1	31.10	31.00	2	4,419	0.05%
2020/07/20	1	30.50	2	30.70	30.55	-1	4,428	-0.02%
2020/07/17	4	30.64	0	0.00	30.50	4	4,447	0.09%
2020/07/16	0	0.00	5	30.91	31.00	-5	4,482	-0.11%
2020/07/15	4	31.36	24	31.97	31.40	-20	4,523	-0.44%
2020/07/14	7	32.03	12	31.93	32.00	-5	4,624	-0.11%
2020/07/13	1	31.65	5	31.10	31.65	-4	4,571	-0.09%
2020/07/10	20	30.39	9	30.54	30.30	11	4,574	0.24%
2020/07/09	9	31.55	12	31.88	31.40	-3	4,498	-0.07%
2020/07/08	9	31.84	2	32.15	32.15	7	4,445	0.16%
2020/07/07	18	32.79	2	32.78	32.80	16	4,418	0.36%
2020/07/06	4.5	32.66	7	32.74	32.65	-2.5	4,426	-0.06%
2020/07/03	10	32.45	7	32.33	32.30	3	4,460	0.07%
2020/07/02	4.5	32.82	26	32.98	32.75	-21.5	4,493	-0.48%
2020/07/01	3	32.23	8	32.17	32.20	-5	4,460	-0.11%
2020/06/30	3	31.43	4	31.60	31.80	-1	4,413	-0.02%
2020/06/29	7	30.94	16	30.75	31.00	-9	4,362	-0.21%
2020/06/24	0	0.00	2	30.90	30.85	-2	4,376	-0.05%
2020/06/23	1	30.95	1	30.85	30.85	0	4,435	0.00%
2020/06/22	3	30.73	13	30.37	30.80	-10	4,451	-0.22%
2020/06/19	2	30.58	1	30.85	30.35	1	4,535	0.02%
2020/06/17	5	30.34	23	30.48	30.30	-18	4,537	-0.40%
2020/06/15	6	30.76	26	30.77	30.70	-20	4,577	-0.44%
2020/06/12	9	29.93	6	30.20	30.45	3	4,497	0.07%
2020/06/11	15	30.47	10	30.94	29.60	5	4,459	0.11%
2020/06/10	4	30.83	4	30.75	30.80	0	4,402	0.00%
2020/06/09	3	30.98	4	30.98	30.80	-1	4,470	-0.02%
2020/06/08	4	31.09	12	31.08	30.65	-8	4,503	-0.18%
2020/06/05	22	30.69	11	30.53	30.65	11	4,431	0.25%
2020/06/04	19	30.00	18	30.33	30.55	1	4,420	0.02%
2020/06/03	6	29.57	23	29.23	29.65	-17	4,252	-0.40%
2020/06/02	3	28.92	1	28.75	28.75	2	4,183	0.05%
2020/06/01	1	28.70	5	28.59	28.70	-4	4,240	-0.09%
2020/05/29	1	28.15	8	28.31	28.15	-7	4,247	-0.16%
2020/05/28	12	28.89	1	28.30	28.30	11	4,255	0.26%
2020/05/27	5	28.86	5	28.80	28.80	0	4,249	0.00%
2020/05/26	13.1	28.97	1	29.00	28.95	12.1	4,241	0.29%
2020/05/25	26.9	29.04	37	28.68	29.35	-10.1	4,181	-0.24%
2020/05/21	2	28.05	1	28.00	28.10	1	4,023	0.02%
2020/05/20	12	28.04	1	28.10	27.85	11	4,022	0.27%
2020/05/19	10	27.95	1	28.00	28.10	9	4,008	0.22%
2020/05/18	0	0.00	3	27.38	27.40	-3	3,966	-0.08%
2020/05/15	13	27.18	63	27.25	27.15	-50	3,946	-1.27%
2020/05/14	18	27.83	15	27.15	27.15	3	3,911	0.08%
2020/05/13	10	27.75	10	27.92	28.10	0	3,902	0.00%
2020/05/12	1	27.80	4	27.79	27.75	-3	3,890	-0.08%
2020/05/11	1	28.30	1	28.30	28.15	0	3,897	0.00%
2020/05/08	55	28.43	2	28.10	28.05	53	3,872	1.37%
2020/05/07	0	0.00	6	27.93	28.10	-6	3,859	-0.16%
2020/05/06	4	27.76	1	27.95	27.80	3	3,840	0.08%
2020/05/05	24	28.02	6	27.98	27.85	18	3,815	0.47%
2020/05/04	20	27.00	9	27.16	27.35	11	3,726	0.30%
2020/04/30	0	0.00	3	26.37	26.35	-3	3,590	-0.08%
2020/04/29	2	25.83	0	0.00	25.75	2	3,554	0.06%
2020/04/28	1	25.50	1	25.95	25.85	0	3,526	0.00%
2020/04/27	2	25.78	5	25.81	25.75	-3	3,534	-0.08%
2020/04/24	0	0.00	2	25.45	25.50	-2	3,513	-0.06%
2020/04/23	3	25.42	1	25.40	25.55	2	3,487	0.06%
2020/04/22	6	24.38	5	24.32	25.10	1	3,449	0.03%
2020/04/21	6	25.49	14	25.11	24.85	-8	3,421	-0.23%
2020/04/20	1	25.90	26	25.76	25.90	-25	3,365	-0.74%
2020/04/17	27	25.99	3	25.77	25.25	24	3,304	0.73%
2020/04/16	1	24.35	1	24.15	24.70	0	3,136	0.00%
2020/04/15	1	24.65	0	0.00	24.55	1	3,114	0.03%
2020/04/14	7	24.12	0	0.00	24.40	7	3,060	0.23%
2020/04/13	1	24.00	6	23.88	23.85	-5	3,036	-0.16%
2020/04/10	10	24.21	33	24.34	24.20	-23	3,026	-0.76%
2020/04/09	26	23.97	3	23.95	23.95	23	2,994	0.77%
2020/04/08	15	22.92	0	0.00	23.40	15	2,976	0.50%
2020/04/07	0	0.00	2	22.20	22.40	-2	2,906	-0.07%
2020/04/06	0	0.00	3	21.40	21.40	-3	2,817	-0.11%
2020/04/01	1	20.95	0	0.00	20.85	1	2,783	0.04%
2020/03/31	2	20.65	0	0.00	20.85	2	2,757	0.07%
2020/03/30	2	20.33	2	20.35	20.50	0	2,727	0.00%
2020/03/27	6	21.18	0	0.00	20.80	6	2,718	0.22%
2020/03/25	5	20.95	15	21.05	20.90	-10	2,754	-0.36%
2020/03/24	19	20.17	0	0.00	20.25	19	2,706	0.70%
2020/03/23	0	0.00	4	19.73	19.65	-4	2,728	-0.15%
2020/03/20	1	20.20	1	20.25	20.50	0	2,836	0.00%
2020/03/19	34	19.34	12	20.38	18.90	22	2,825	0.78%
2020/03/18	6	21.31	2	21.50	21.00	4	2,828	0.14%
2020/03/17	10	21.54	19	21.50	21.50	-9	2,823	-0.32%
2020/03/16	18	23.08	0	0.00	22.35	18	2,763	0.65%
2020/03/13	7	23.17	0	0.00	23.80	7	2,671	0.26%
2020/03/12	16	25.66	15	26.45	25.10	1	2,557	0.04%
2020/03/11	6	27.33	0	0.00	26.75	6	2,497	0.24%
2020/03/10	1	26.10	0	0.00	27.25	1	2,464	0.04%
2020/03/09	11	26.60	0	0.00	26.45	11	2,406	0.46%
2020/03/06	7	27.50	1	27.50	27.40	6	2,342	0.26%
2020/03/05	3	27.72	2	27.98	27.30	1	2,300	0.04%
2020/03/04	5	27.00	0	0.00	27.00	5	2,215	0.23%
2020/03/03	0	0.00	9	26.67	26.55	-9	2,187	-0.41%
2020/03/02	4	26.11	0	0.00	26.10	4	2,165	0.18%
2020/02/27	6	26.63	4	26.40	26.40	2	2,173	0.09%
2020/02/25	2	27.15	1	27.55	27.55	1	2,103	0.05%
2020/02/24	4	27.55	3	27.53	27.55	1	2,091	0.05%
2020/02/21	2	27.28	0	0.00	27.70	2	2,087	0.10%
2020/02/20	1	27.35	30	27.45	27.20	-29	2,062	-1.41%
2020/02/18	1	27.40	0	0.00	27.40	1	2,038	0.05%
2020/02/14	3	27.55	0	0.00	27.55	3	2,024	0.15%
2020/02/13	25	27.50	0	0.00	27.20	25	1,988	1.26%
2020/02/12	10	27.30	0	0.00	27.40	10	1,964	0.51%
2020/02/10	7	26.48	0	0.00	26.45	7	1,929	0.36%
2020/02/07	4	26.84	0	0.00	26.85	4	1,905	0.21%
2020/02/06	4	27.11	1	27.40	27.40	3	1,885	0.16%
2020/02/05	4	26.43	0	0.00	26.75	4	1,875	0.21%
2020/02/04	2	26.50	0	0.00	26.55	2	1,850	0.11%
2020/02/03	6	25.84	1	25.75	26.10	5	1,851	0.27%
2020/01/31	1	27.15	0	0.00	27.35	1	1,831	0.05%
2020/01/30	5	27.93	3.3	27.13	27.20	1.7	1,937	0.09%
2020/01/17	1	29.45	2	29.70	29.60	-1	1,914	-0.05%
2020/01/16	0	0.00	2	29.60	29.60	-2	1,920	-0.10%
2020/01/15	0	0.00	2	29.65	29.60	-2	1,931	-0.10%
2020/01/14	0	0.00	5	29.70	29.70	-5	1,932	-0.26%
2020/01/09	1	29.60	7	29.49	29.20	-6	1,932	-0.31%
2020/01/08	0	0.00	16	29.20	29.00	-16	1,921	-0.83%
2020/01/07	4	29.25	0	0.00	29.10	4	1,917	0.21%
2020/01/06	12	29.54	1	29.85	29.55	11	1,896	0.58%
2020/01/03	1	30.30	0	0.00	30.40	1	1,868	0.05%
2020/01/02	8	31.76	7	31.46	31.45	1	1,822	0.05%
2019/12/31	1	30.35	0	0.00	30.85	1	1,741	0.06%
2019/12/30	1	30.80	4	30.68	30.65	-3	1,724	-0.17%
2019/12/27	1	30.85	0	0.00	30.80	1	1,720	0.06%
2019/12/26	2	30.50	3	30.88	30.75	-1	1,712	-0.06%
2019/12/25	4	30.58	34	30.59	30.55	-30	1,689	-1.78%
2019/12/24	1	30.60	0	0.00	30.40	1	1,683	0.06%
2019/12/23	2	30.83	0	0.00	30.75	2	1,663	0.12%
2019/12/20	12	31.03	21	30.95	30.70	-9	1,624	-0.55%
2019/12/19	35	30.00	14	30.42	30.05	21	1,510	1.39%
2019/12/18	6	30.33	3	30.32	30.10	3	1,458	0.21%
2019/12/17	11	29.80	10	29.66	30.20	1	1,402	0.07%
2019/12/16	4	29.08	13	29.12	29.05	-9	1,370	-0.66%
2019/12/13	3	28.77	15.3	29.00	28.65	-12.3	1,375	-0.90%
2019/12/12	1	28.50	5	28.68	28.55	-4	1,270	-0.31%
2019/12/11	0	0.00	5	28.37	28.25	-5	1,236	-0.40%
2019/12/10	1	28.20	0	0.00	28.30	1	1,238	0.08%
2019/12/09	3	28.40	1	28.35	28.25	2	1,247	0.16%
2019/12/06	0	0.00	3	28.20	28.45	-3	1,248	-0.24%
2019/12/02	2	27.35	0	0.00	27.45	2	1,287	0.16%
2019/11/28	2	28.03	0	0.00	27.95	2	1,334	0.15%
2019/11/27	1	28.20	0	0.00	28.05	1	1,343	0.07%
2019/11/26	1	28.05	11	28.29	28.05	-10	1,358	-0.74%
2019/11/22	3	27.70	0	0.00	27.75	3	1,342	0.22%
2019/11/21	4	27.85	0	0.00	27.85	4	1,357	0.29%
2019/11/20	2	27.90	0	0.00	28.00	2	1,357	0.15%
2019/11/19	1	28.05	4	28.30	28.30	-3	1,351	-0.22%
2019/11/15	4	27.66	0	0.00	27.65	4	1,372	0.29%
2019/11/14	7	27.53	0	0.00	27.45	7	1,409	0.50%
2019/11/13	2	27.75	0	0.00	27.65	2	1,433	0.14%
2019/11/12	3	27.40	0	0.00	27.55	3	1,444	0.21%
2019/11/11	4	27.46	0	0.00	27.35	4	1,445	0.28%
2019/11/08	2	27.80	0	0.00	27.75	2	1,446	0.14%
2019/11/07	1	28.00	0	0.00	27.95	1	1,447	0.07%
2019/11/06	2	28.48	7	28.46	28.35	-5	1,440	-0.35%
2019/11/05	22	28.65	7	28.61	28.55	15	1,441	1.04%
2019/11/04	0	0.00	17	28.70	28.80	-17	1,444	-1.18%
2019/11/01	0	0.00	1	28.15	28.30	-1	1,446	-0.07%
2019/10/30	0	0.00	8	28.51	28.50	-8	1,465	-0.55%
2019/10/29	11	28.91	15	28.84	28.65	-4	1,472	-0.27%
2019/10/28	1	27.85	0	0.00	28.50	1	1,396	0.07%
2019/10/25	0	0.00	1	27.90	27.90	-1	1,398	-0.07%
2019/10/24	1	27.80	0	0.00	28.10	1	1,404	0.07%
2019/10/23	4	27.74	0	0.00	27.75	4	1,428	0.28%
2019/10/22	1	27.75	0	0.00	27.70	1	1,493	0.07%
2019/10/21	5	27.21	0	0.00	27.70	5	1,543	0.32%
2019/10/18	4	27.46	0	0.00	27.40	4	1,550	0.26%
2019/10/16	8	27.59	0	0.00	27.50	8	1,579	0.51%
2019/10/15	0	0.00	2	27.75	27.65	-2	1,590	-0.13%
2019/10/14	1	27.65	0	0.00	27.60	1	1,603	0.06%
2019/10/09	6	27.68	0	0.00	27.55	6	1,605	0.37%
2019/10/04	4	28.08	1	27.85	27.85	3	1,653	0.18%
2019/10/03	0	0.00	2	27.60	27.90	-2	1,656	-0.12%
2019/10/02	7	27.95	1	28.15	27.85	6	1,658	0.36%
2019/10/01	0	0.00	1	28.10	28.10	-1	1,655	-0.06%
2019/09/27	0	0.00	2	28.05	27.90	-2	1,657	-0.12%
2019/09/26	6	28.58	0	0.00	28.30	6	1,650	0.36%
2019/09/25	1	28.50	1	28.60	28.50	0	1,652	0.00%
2019/09/24	2	28.90	0	0.00	28.95	2	1,667	0.12%
2019/09/23	0	0.00	4	29.00	28.85	-4	1,670	-0.24%
2019/09/19	0	0.00	3	28.87	28.60	-3	1,695	-0.18%
2019/09/11	2	28.30	0	0.00	27.80	2	1,627	0.12%
2019/09/10	0	0.00	1	27.90	28.25	-1	1,622	-0.06%
2019/09/09	0	0.00	1	28.05	27.85	-1	1,629	-0.06%
2019/09/06	0	0.00	3	28.37	28.30	-3	1,625	-0.18%
2019/09/05	2	28.00	0	0.00	28.20	2	1,623	0.12%
2019/09/04	4	27.85	0	0.00	27.85	4	1,615	0.25%
2019/09/03	4	27.55	0	0.00	27.60	4	1,625	0.25%
2019/09/02	6	27.29	0	0.00	27.45	6	1,606	0.37%
2019/08/30	1	27.30	0	0.00	27.30	1	1,576	0.06%
2019/08/29	2	27.00	0	0.00	27.10	2	1,563	0.13%
2019/08/28	3	27.22	0	0.00	27.10	3	1,547	0.19%
2019/08/26	1	27.05	0	0.00	26.90	1	1,539	0.06%
2019/08/23	3	27.82	7	27.80	27.70	-4	1,531	-0.26%
2019/08/22	2	28.00	6	28.12	28.00	-4	1,535	-0.26%
2019/08/21	2	28.15	0	0.00	28.05	2	1,543	0.13%
2019/08/20	10	28.00	0	0.00	27.90	10	1,544	0.65%
2019/08/19	0	0.00	1	29.40	29.80	-1	1,512	-0.07%
2019/08/16	3	29.20	0	0.00	29.05	3	1,491	0.20%
2019/08/14	2	29.10	1	29.30	29.10	1	1,465	0.07%
2019/08/13	1	28.80	0	0.00	28.75	1	1,482	0.07%
2019/08/12	0	0.00	1	29.20	29.05	-1	1,492	-0.07%
2019/08/07	1	29.20	0	0.00	28.75	1	1,503	0.07%
2019/08/06	1	27.65	0.1	29.10	28.90	0.9	1,519	0.06%
2019/08/05	0	0.00	14	29.00	28.70	-14	1,516	-0.92%
2019/08/02	5	29.32	2	29.30	29.10	3	1,510	0.20%
2019/08/01	1	30.00	0	0.00	29.85	1	1,504	0.07%
2019/07/30	3	30.72	0	0.00	30.35	3	1,483	0.20%
2019/07/24	2	31.55	5	31.70	31.55	-3	1,488	-0.20%
2019/07/23	0	0.00	8	30.67	30.95	-8	1,441	-0.56%
2019/07/22	10	30.10	0	0.00	30.15	10	1,430	0.70%
2019/07/19	0	0.00	7	29.83	29.95	-7	1,449	-0.48%
2019/07/18	4	29.33	0	0.00	29.25	4	1,501	0.27%
2019/07/16	2	29.75	2	29.90	30.00	0	1,649	0.00%
2019/07/15	0	0.00	22	29.90	29.75	-22	1,707	-1.29%
2019/07/11	0	0.00	2	29.68	29.80	-2	1,864	-0.11%
2019/07/10	0	0.00	1	29.00	29.10	-1	1,899	-0.05%
2019/07/09	0	0.00	1	28.85	28.80	-1	2,046	-0.05%
2019/07/05	0	0.00	1	29.20	29.25	-1	2,282	-0.04%
2019/07/03	4	29.05	3	29.35	29.10	1	2,615	0.04%
2019/07/01	3	29.18	1	29.30	29.40	2	2,727	0.07%
2019/06/27	1	28.70	1	28.80	28.50	0	2,708	0.00%
2019/06/25	1	27.75	0	0.00	27.75	1	2,702	0.04%
2019/06/19	1	27.70	11	27.50	27.70	-10	2,791	-0.36%
2019/06/18	0	0.00	0	27.20	27.15	0	2,779	0.00%
2019/06/14	6	27.20	2	27.80	27.80	4	2,803	0.14%
2019/06/11	2	27.00	18	27.36	27.75	-16	2,822	-0.57%
2019/06/06	10	27.00	0	0.00	26.65	10	2,835	0.35%
2019/06/05	1	27.10	0	0.00	27.10	1	2,842	0.04%
2019/06/04	0	0.00	3	27.07	26.90	-3	2,860	-0.10%
2019/06/03	13	26.70	0	0.00	26.80	13	2,887	0.45%
2019/05/31	1	26.95	5	27.16	27.20	-4	2,915	-0.14%
2019/05/30	2	26.75	2	26.90	26.75	0	2,973	0.00%
2019/05/29	3	25.70	2	26.35	26.50	1	3,013	0.03%
2019/05/28	0	0.00	2	26.45	25.80	-2	3,064	-0.07%
2019/05/23	21	26.44	5	26.80	26.35	16	3,157	0.51%
2019/05/22	3	27.03	0	0.00	26.90	3	3,163	0.09%
2019/05/20	10	27.20	0	0.00	26.95	10	3,191	0.31%
2019/05/17	2	27.28	0	0.00	27.35	2	3,188	0.06%
2019/05/16	2	28.00	0	0.00	27.85	2	3,179	0.06%
2019/05/15	1	28.25	0	0.00	28.20	1	3,185	0.03%
2019/05/14	6	27.93	0	0.00	28.25	6	3,233	0.19%
2019/05/13	9	28.58	0	0.00	28.30	9	3,256	0.28%
2019/05/10	7	29.00	2	29.08	29.20	5	3,293	0.15%
2019/05/09	2	29.43	0	0.00	29.35	2	3,345	0.06%
2019/05/08	6	30.18	0	0.00	30.20	6	3,372	0.18%
2019/05/06	6	30.86	0	0.00	30.50	6	3,521	0.17%
2019/05/03	3	31.85	0	0.00	31.70	3	3,502	0.09%
2019/04/25	0	0.00	2	32.43	32.45	-2	3,482	-0.06%
2019/04/24	15	32.61	6	32.73	32.00	9	3,463	0.26%
2019/04/23	1	32.30	0	0.00	32.50	1	3,400	0.03%
2019/04/22	4	32.64	2	32.60	32.75	2	3,333	0.06%
2019/04/19	0	0.00	0.6	31.50	31.60	-0.6	3,262	-0.02%
2019/04/18	14	32.06	1	32.95	30.90	13	3,215	0.40%
2019/04/17	1	32.20	1	32.35	32.00	0	3,118	0.00%
2019/04/16	0	0.00	6.2	32.49	32.35	-6.2	3,065	-0.20%
2019/04/15	34	32.09	50	32.15	32.00	-16	3,012	-0.53%
2019/04/12	9	31.18	18	30.94	30.85	-9	2,884	-0.31%
2019/04/11	2	30.48	4	30.45	30.20	-2	2,805	-0.07%
2019/04/10	1	31.00	12	31.30	31.40	-11	2,672	-0.41%
2019/04/09	24	30.19	13	30.53	31.40	11	2,513	0.44%
2019/04/08	0	0.00	1	29.90	29.70	-1	2,339	-0.04%
2019/04/03	0	0.00	3	29.35	29.50	-3	2,276	-0.13%
2019/04/02	1	28.80	0	0.00	28.85	1	2,212	0.05%
2019/03/28	9	28.52	1	28.45	28.40	8	2,184	0.37%
2019/03/27	4	29.05	1	28.95	28.95	3	2,167	0.14%
2019/03/26	0	0.00	4	29.51	29.55	-4	2,138	-0.19%
2019/03/25	0	0.00	1	29.50	29.55	-1	2,135	-0.05%
2019/03/22	10	29.87	6	29.83	29.95	4	2,122	0.19%
2019/03/21	0	0.00	1	29.05	29.20	-1	2,059	-0.05%
2019/03/18	0	0.00	1	29.10	29.15	-1	2,063	-0.05%
2019/03/15	11	29.11	1	29.30	28.70	10	2,063	0.48%
2019/03/14	1	29.05	0	0.00	29.05	1	2,066	0.05%
2019/03/13	1	29.30	0	0.00	29.25	1	2,122	0.05%
2019/03/12	11	29.14	2	29.58	29.60	9	2,197	0.41%
2019/03/11	1	28.50	0	0.00	29.05	1	2,207	0.05%
2019/03/08	3	28.88	1	29.00	29.00	2	2,241	0.09%
2019/03/07	0	0.00	10	29.40	29.15	-10	2,263	-0.44%
2019/03/06	2	29.75	0	0.00	29.75	2	2,291	0.09%
2019/03/05	3	30.20	0.8	30.10	30.10	2.2	2,285	0.10%
2019/03/04	5	30.04	2	30.13	30.30	3	2,234	0.13%
2019/02/27	1.8	29.88	4	29.95	30.00	-2.2	2,197	-0.10%
2019/02/26	3	30.15	2	30.35	30.10	1	2,152	0.05%
2019/02/25	2	29.93	1	29.90	30.00	1	2,123	0.05%
2019/02/21	0	0.00	1	30.20	30.30	-1	2,172	-0.05%
2019/02/20	1	30.10	0	0.00	30.00	1	2,164	0.05%
2019/02/19	0	0.00	15	29.52	29.30	-15	2,154	-0.70%
2019/02/18	10	29.60	11	29.41	29.55	-1	2,182	-0.05%
2019/02/14	2	29.10	4	29.35	29.40	-2	2,280	-0.09%
2019/02/13	7	29.18	0	0.00	29.00	7	2,299	0.30%
2019/02/12	0	0.00	2	30.03	30.05	-2	2,249	-0.09%
2019/02/11	2	29.70	4	29.98	30.05	-2	2,249	-0.09%
2019/01/28	1	29.70	7	29.76	29.65	-6	2,166	-0.28%
2019/01/25	0	0.00	10	28.75	28.90	-10	2,112	-0.47%
2019/01/22	1	28.65	4	28.34	28.30	-3	2,150	-0.14%
2019/01/21	0	0.00	5	27.66	27.80	-5	2,136	-0.23%
2019/01/18	1	27.15	0.1	27.20	27.35	0.9	2,203	0.04%
2019/01/17	5	27.10	9	27.32	27.10	-4	2,337	-0.17%
2019/01/16	6	26.94	0	0.00	27.05	6	2,355	0.25%
2019/01/15	0	0.00	3	26.70	26.65	-3	2,370	-0.13%
2019/01/14	10	26.80	5	26.90	26.70	5	2,402	0.21%
2019/01/11	3	26.85	0	0.00	26.90	3	2,483	0.12%
2019/01/09	13	26.21	0	0.00	26.60	13	2,492	0.52%
2019/01/08	1	25.85	2	25.90	25.85	-1	2,484	-0.04%
2019/01/04	3	25.63	0	0.00	25.35	3	2,674	0.11%
2018/12/25	1	25.95	0	0.00	26.00	1	2,746	0.04%
2018/12/24	0	0.00	1	26.25	26.40	-1	2,762	-0.04%
2018/12/22	1	26.00	0	0.00	26.50	1	2,773	0.04%
2018/12/20	4	26.36	0	0.00	26.30	4	2,773	0.14%
2018/12/19	2	27.10	0	0.00	27.00	2	2,767	0.07%
2018/12/13	3	27.55	0	0.00	27.55	3	2,863	0.10%
2018/12/12	2	27.35	0	0.00	27.50	2	2,866	0.07%
2018/12/07	11	27.41	0	0.00	27.50	11	2,923	0.38%
2018/12/06	2	27.80	1	28.05	27.40	1	2,906	0.03%
2018/12/04	0	0.00	50	30.64	30.50	-50	2,815	-1.78%
2018/12/03	50	30.21	4	30.29	30.65	46	2,805	1.64%
2018/11/30	2	29.95	1	29.70	29.50	1	2,778	0.04%
2018/11/29	2	30.05	1	30.00	30.05	1	2,762	0.04%
2018/11/28	0	0.00	4	29.00	29.15	-4	2,741	-0.15%
2018/11/26	1	28.60	0	0.00	28.25	1	2,794	0.04%
2018/11/22	0	0.00	1	29.40	29.20	-1	2,811	-0.04%
2018/11/21	1	30.25	0	0.00	30.30	1	2,803	0.04%
2018/11/15	3	30.10	3	29.80	29.90	0	2,759	0.00%
2018/11/14	1	30.00	1	29.15	29.80	0	2,760	0.00%
2018/11/12	0	0.00	1	28.80	28.95	-1	2,678	-0.04%
2018/11/09	0	0.00	1	27.90	28.20	-1	2,660	-0.04%
2018/11/08	0	0.00	2	28.20	28.05	-2	2,705	-0.07%
2018/11/06	5	27.30	0	0.00	26.50	5	2,798	0.18%
2018/11/02	2	28.60	0	0.00	27.80	2	3,017	0.07%
2018/11/01	3	27.42	1	27.05	27.70	2	2,999	0.07%
2018/10/26	4	25.06	1	24.45	25.30	3	3,061	0.10%
2018/10/25	7	25.91	2	26.60	25.20	5	3,021	0.17%
2018/10/24	0	0.00	1	27.75	28.00	-1	2,927	-0.03%
2018/10/22	0	0.00	2	28.65	28.75	-2	2,944	-0.07%
2018/10/19	7	26.63	0	0.00	27.40	7	2,932	0.24%
2018/10/18	2	27.95	0	0.00	27.85	2	2,889	0.07%
2018/10/17	3	28.83	0	0.00	28.55	3	2,880	0.10%
2018/10/16	1	29.00	0	0.00	28.70	1	2,894	0.03%
2018/10/15	3	29.10	0	0.00	28.90	3	2,968	0.10%
2018/10/12	6	28.31	24	28.38	28.85	-18	2,954	-0.61%
2018/10/11	10	30.02	0	0.00	30.00	10	2,835	0.35%
2018/10/09	3	33.27	0	0.00	33.30	3	2,863	0.10%
2018/10/08	0	0.00	5	33.34	33.35	-5	2,915	-0.17%
2018/10/05	1	34.05	4	34.73	34.40	-3	2,951	-0.10%
2018/10/04	7	35.67	2	35.68	35.55	5	2,931	0.17%
2018/10/02	11	37.24	11	36.97	36.95	0	2,962	0.00%
2018/10/01	0	0.00	1	36.85	37.55	-1	2,996	-0.03%
2018/09/28	4	37.09	2	36.90	36.50	2	3,015	0.07%
2018/09/27	1	37.25	10	37.25	37.10	-9	3,030	-0.30%
2018/09/26	2	37.45	0	0.00	37.45	2	3,043	0.07%
2018/09/21	10	38.01	2	37.85	37.55	8	3,052	0.26%
2018/09/20	1	37.75	2	37.83	37.85	-1	3,020	-0.03%
2018/09/19	1	37.30	1	37.85	37.55	0	3,032	0.00%
2018/09/18	2	36.55	0	0.00	36.80	2	3,011	0.07%
2018/09/14	1	36.55	0	0.00	36.90	1	3,019	0.03%
2018/09/13	2	36.73	1	36.45	36.15	1	2,997	0.03%
2018/09/11	1	36.40	2	36.23	36.45	-1	3,072	-0.03%
2018/09/10	3	36.65	0	0.00	36.30	3	3,073	0.10%
2018/09/07	2	37.83	3	37.25	37.20	-1	3,065	-0.03%
2018/09/06	3	38.65	3	38.50	38.85	0	3,075	0.00%
2018/09/05	4	38.93	3	39.05	38.90	1	3,086	0.03%
2018/09/04	11	38.34	10	38.73	38.80	1	3,099	0.03%
2018/09/03	15	38.50	10	38.63	38.20	5	3,120	0.16%
2018/08/31	0	0.00	4	37.25	38.15	-4	3,079	-0.13%
2018/08/29	2	37.05	0	0.00	37.00	2	3,102	0.06%
2018/08/27	2	36.30	4	36.70	36.80	-2	3,154	-0.06%
2018/08/24	0	0.00	8	35.50	35.60	-8	3,170	-0.25%
2018/08/23	2	35.18	1	35.25	35.30	1	3,249	0.03%
2018/08/22	9	36.03	0	0.00	35.70	9	3,270	0.28%
2018/08/21	1	38.15	0	0.00	38.15	1	3,266	0.03%
2018/08/17	2	38.10	6	38.30	37.50	-4	3,314	-0.12%
2018/08/16	3	38.20	0	0.00	38.70	3	3,318	0.09%
2018/08/15	7	39.13	3	39.22	38.45	4	3,311	0.12%
2018/08/14	3	39.68	5	39.73	39.75	-2	3,271	-0.06%
2018/08/13	12	39.38	13	39.29	39.90	-1	3,238	-0.03%
2018/08/10	13	40.23	77	40.22	39.70	-64	3,135	-2.04%
2018/08/09	10	38.79	8	38.88	38.80	2	2,966	0.07%
2018/08/07	0	0.00	10	38.43	38.50	-10	2,940	-0.34%
2018/08/06	4	37.55	7	37.98	38.15	-3	2,950	-0.10%
2018/08/03	4	37.13	2	37.95	37.45	2	2,944	0.07%
2018/08/02	1	37.75	0	0.00	36.80	1	2,929	0.03%
2018/08/01	7	38.17	3	38.60	38.25	4	2,902	0.14%
2018/07/31	8	37.95	5	38.05	38.15	3	2,886	0.10%
2018/07/30	7	37.37	6	37.48	37.60	1	2,894	0.03%
2018/07/27	2	37.60	11	37.73	37.15	-9	2,927	-0.31%
2018/07/26	3	36.75	35	36.86	37.20	-32	2,906	-1.10%
2018/07/25	4	37.08	3	37.15	36.85	1	2,894	0.03%
2018/07/24	0	0.00	1	36.85	36.60	-1	2,867	-0.03%
2018/07/23	2	36.45	2	36.75	36.35	0	2,853	0.00%
2018/07/20	3	36.15	5	36.58	36.55	-2	2,849	-0.07%
2018/07/19	11	36.17	5	36.47	36.30	6	2,808	0.21%
2018/07/18	10.5	36.18	10	36.10	35.85	0.5	2,823	0.02%
2018/07/17	0.5	36.15	8	36.50	36.20	-7.5	2,835	-0.26%
2018/07/16	3	35.27	5	35.45	35.65	-2	2,794	-0.07%
2018/07/06	1	32.85	0	0.00	32.65	1	2,960	0.03%
2018/06/28	5	33.65	75	33.69	33.65	-70	3,114	-2.25%
2018/06/27	2	33.80	0	0.00	34.00	2	3,144	0.06%
2018/06/20	115	35.00	0	0.00	34.85	115	3,130	3.67%	大買/鉅額交易
2018/06/19	3	35.85	0	0.00	35.50	3	3,137	0.10%
2018/06/14	2	36.18	8	36.95	36.65	-6	3,205	-0.19%
2018/06/13	9	36.61	0	0.00	36.50	9	3,201	0.28%
2018/06/12	2	37.40	5	37.27	36.80	-3	3,267	-0.09%
2018/06/11	0	0.00	3	36.95	36.85	-3	3,349	-0.09%
2018/06/07	0	0.00	1	36.05	35.80	-1	3,683	-0.03%
2018/06/06	5	35.95	0	0.00	35.55	5	3,846	0.13%
2018/06/05	0	0.00	5	35.70	35.75	-5	4,042	-0.12%
2018/05/31	0	0.00	5	35.19	34.65	-5	4,042	-0.12%
2018/05/30	17	35.04	0	35.10	35.15	17	3,983	0.43%
2018/05/25	0	0.00	1	35.15	35.15	-1	3,970	-0.03%
2018/05/23	0	0.00	0	35.10	35.05	0	4,014	0.00%
2018/05/21	3	35.30	0	0.00	35.30	3	4,184	0.07%
2018/05/15	0	0.00	2	35.05	35.00	-2	4,536	-0.04%
2018/05/14	0	0.00	1	35.80	35.50	-1	4,615	-0.02%
2018/05/11	0	0.00	8	34.30	34.70	-8	4,612	-0.17%
2018/05/10	1	34.35	14	34.22	34.30	-13	4,671	-0.28%
2018/05/09	4	33.89	5	34.00	34.00	-1	4,718	-0.02%
2018/05/08	2	33.68	3	34.15	34.20	-1	4,781	-0.02%
2018/05/07	28	33.74	15	33.38	33.90	13	4,826	0.27%
2018/05/04	10	33.51	11	33.60	33.55	-1	4,839	-0.02%
2018/05/03	1	32.75	0	0.00	32.55	1	4,823	0.02%
2018/05/02	0	0.00	1	33.60	33.15	-1	4,881	-0.02%
2018/04/26	2	33.25	1	33.40	33.00	1	5,269	0.02%
2018/04/25	5	32.34	3	32.57	32.70	2	6,179	0.03%
2018/04/24	17	32.85	0	0.00	32.85	17	6,222	0.27%
2018/04/23	8	34.33	0	0.00	34.00	8	6,272	0.13%
2018/04/20	5	36.01	1	36.20	35.65	4	6,335	0.06%
2018/04/18	3	36.40	2	36.38	36.20	1	6,525	0.02%
2018/04/17	2	35.38	9	35.76	36.00	-7	6,588	-0.11%
2018/04/16	9	35.10	12	35.06	35.00	-3	6,590	-0.05%
2018/04/13	6	36.38	6	36.38	36.20	0	6,749	0.00%
2018/04/12	5	36.97	0	0.00	36.95	5	6,811	0.07%
2018/04/11	1	37.70	3	38.10	37.50	-2	6,797	-0.03%
2018/04/10	17	37.76	0	0.00	37.70	17	6,837	0.25%
2018/04/09	5	38.95	9	38.89	38.90	-4	6,836	-0.06%
2018/04/03	1	38.05	2	38.03	38.05	-1	6,799	-0.01%
2018/03/31	1	38.80	0	0.00	37.90	1	6,893	0.01%
2018/03/30	4	38.25	8	38.54	38.15	-4	7,000	-0.06%
2018/03/27	10	38.25	1	38.30	37.85	9	7,408	0.12%
2018/03/26	0	0.00	5	37.16	37.70	-5	7,413	-0.07%
2018/03/23	1	36.50	6	37.20	37.20	-5	7,427	-0.07%
2018/03/22	1	37.90	0	0.00	37.85	1	7,406	0.01%
2018/03/21	1	37.65	4	37.66	37.60	-3	7,386	-0.04%
2018/03/20	7	37.89	1	37.90	37.90	6	7,407	0.08%
2018/03/19	3	38.17	6	38.00	37.80	-3	7,400	-0.04%
2018/03/16	12	38.50	0	0.00	37.90	12	7,473	0.16%
2018/03/15	16	39.27	27	39.37	39.10	-11	7,429	-0.15%
2018/03/14	31	39.74	90	39.62	39.80	-59	7,379	-0.80%
2018/03/13	13	38.57	7	38.59	38.80	6	7,255	0.08%
2018/03/12	4	37.98	0	0.00	37.95	4	7,125	0.06%
2018/03/09	4	37.50	2	36.95	37.15	2	6,989	0.03%
2018/03/08	0	0.00	0.1	35.75	35.95	-0.1	6,904	0.00%
2018/03/07	0	0.00	1	36.15	35.60	-1	7,052	-0.01%
2018/03/02	10	35.23	5	35.29	35.15	5	7,456	0.07%
2018/03/01	0.1	35.85	5	35.55	35.85	-4.9	7,611	-0.06%
2018/02/26	10	36.10	0	0.00	36.05	10	7,720	0.13%
2018/02/23	1.9	35.43	7	35.60	35.90	-5.1	7,768	-0.07%
2018/02/22	12	35.08	1	35.50	34.85	11	7,950	0.14%
2018/02/21	8	34.96	4	34.64	34.95	4	8,019	0.05%
2018/02/12	2	32.10	0	0.00	32.10	2	8,202	0.02%
2018/02/09	10	31.00	1	30.85	31.05	9	8,523	0.11%
2018/02/08	8	33.61	9	34.06	33.40	-1	8,495	-0.01%
2018/02/07	1	35.65	4	35.63	35.00	-3	8,611	-0.03%
2018/02/06	17	35.43	12.3	34.47	34.30	4.7	8,842	0.05%
2018/02/05	10	37.09	12	36.13	37.50	-2	8,928	-0.02%
2018/02/02	12	37.00	11	37.29	37.25	1	9,186	0.01%
2018/02/01	4	37.80	2	38.55	37.70	2	9,589	0.02%
2018/01/31	6	37.07	5	37.86	38.35	1	9,867	0.01%
2018/01/30	0	0.00	8	37.92	37.90	-8	9,838	-0.08%
2018/01/29	3	38.93	0	0.00	38.95	3	9,850	0.03%
2018/01/26	2	38.48	2	38.88	38.90	0	9,919	0.00%
2018/01/25	11	38.86	0	0.00	38.45	11	10,086	0.11%
2018/01/24	3	39.08	28	38.92	39.45	-25	10,143	-0.25%
2018/01/23	18	38.78	11	38.98	38.60	7	10,065	0.07%
2018/01/22	56	39.14	22	39.38	39.45	34	9,953	0.34%
2018/01/19	166	42.00	119	41.85	40.05	47	9,770	0.48%	大買/大賣/
2018/01/18	0	0.00	1	40.60	39.65	-1	8,844	-0.01%
2018/01/17	2	40.23	30	40.40	39.85	-28	8,799	-0.32%
2018/01/16	48	41.00	25	41.22	41.00	23	8,745	0.26%
2018/01/15	22.1	40.79	12.2	40.96	40.40	9.9	8,718	0.11%
2018/01/12	41.9	40.55	2	41.63	40.50	39.9	8,620	0.46%
2018/01/11	8	40.60	21	40.56	41.25	-13	8,492	-0.15%
2018/01/10	24	39.60	2	39.78	39.70	22	8,375	0.26%
2018/01/09	17	40.10	6	40.53	39.80	11	8,309	0.13%
2018/01/08	27	38.99	25	39.18	39.00	2	8,051	0.02%
2018/01/05	0	0.00	4	38.00	38.15	-4	7,944	-0.05%
2018/01/04	42	38.79	42	38.58	38.10	0	7,971	0.00%
2018/01/03	0	0.00	6	38.27	37.95	-6	7,908	-0.08%