欣銓 (3264)-元大-新竹券商分點個股進出

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
50.7
漲跌
▲0.4
漲幅
+0.80%
成交量
7,544張
產業
上櫃半導體類股
965人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

欣銓 (3264)籌碼相關－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹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
2024/12/17	1	49.85	23	51.90	50.70	-22	2,751	-0.80%
2024/12/16	5.1	51.43	10	52.80	50.30	-4.9	2,878	-0.17%
2024/12/13	6	53.37	20	53.30	53.70	-14	2,805	-0.50%
2024/12/12	0	0.00	13	54.90	54.40	-13	2,866	-0.45%
2024/12/09	1	53.90	21	53.90	54.40	-20	3,086	-0.65%
2024/12/06	0	0.00	4	55.10	54.40	-4	3,093	-0.13%
2024/12/05	0	0.00	1	55.20	55.30	-1	3,089	-0.03%
2024/12/04	0	0.00	22	54.67	55.20	-22	3,118	-0.71%
2024/12/03	2	54.05	10	54.10	54.30	-8	3,120	-0.26%
2024/12/02	3	53.43	2	53.20	53.80	1	3,193	0.03%
2024/11/29	0.1	53.60	1	53.30	53.70	-0.9	3,224	-0.03%
2024/11/28	2	53.60	0	0.00	53.80	2	3,293	0.06%
2024/11/27	3	55.10	0	0.00	54.30	3	3,320	0.09%
2024/11/26	1	56.00	5	55.76	56.40	-4	3,347	-0.12%
2024/11/25	0	0.00	2	55.60	55.80	-2	3,418	-0.06%
2024/11/22	0	55.10	5	54.80	54.50	-5	3,449	-0.14%
2024/11/21	5	54.28	0	0.00	54.10	5	3,442	0.15%
2024/11/20	1	55.00	1	54.90	54.90	0	3,486	0.00%
2024/11/19	1	55.50	0	0.00	55.30	1	3,500	0.03%
2024/11/14	3	55.67	2	54.70	54.80	1	3,511	0.03%
2024/11/13	2	55.65	2	55.90	55.90	0	3,507	0.00%
2024/11/12	2	55.25	2	55.45	55.30	0	3,510	0.00%
2024/11/11	1	55.43	1	55.80	56.60	0	3,493	0.00%
2024/11/07	1	57.41	0	0.00	57.40	1	3,491	0.03%
2024/11/06	0	57.30	3	56.90	57.30	-3	3,439	-0.09%
2024/11/05	0	55.60	0	0.00	55.90	0	3,449	0.00%
2024/11/04	1	55.51	0	0.00	55.40	1	3,473	0.03%
2024/11/01	0	0.00	2	55.40	56.40	-2	3,613	-0.06%
2024/10/30	1	54.40	0	0.00	54.20	1	3,661	0.03%
2024/10/29	1	55.10	0	0.00	55.00	1	3,685	0.03%
2024/10/24	7	59.67	6	59.50	58.40	1	3,671	0.03%
2024/10/23	8.5	59.84	0	0.00	59.10	8.5	3,656	0.23%
2024/10/22	4	58.53	4	59.10	59.90	0	3,667	0.00%
2024/10/21	1	57.80	1	58.10	57.90	0	3,648	0.00%
2024/10/17	2	57.60	0	0.00	57.40	2	3,701	0.05%
2024/10/14	15	58.70	0	0.00	58.70	15	3,648	0.41%
2024/10/04	1	59.80	0	0.00	59.40	1	3,822	0.03%
2024/09/30	2	60.55	0	0.00	60.20	2	3,883	0.05%
2024/09/25	1	61.00	0	0.00	61.40	1	4,055	0.02%
2024/09/24	1	60.40	0	0.00	60.40	1	4,201	0.02%
2024/09/23	1	60.80	0	0.00	60.50	1	4,241	0.02%
2024/09/20	2	61.25	0	0.00	60.40	2	4,326	0.05%
2024/09/19	0	0.00	7	60.10	61.20	-7	4,278	-0.16%
2024/09/05	3	64.53	0	0.00	63.60	3	3,977	0.08%
2024/09/02	2	68.90	1	69.60	68.90	1	4,017	0.02%
2024/08/30	3	69.17	0	0.00	69.30	3	4,065	0.07%
2024/08/29	1	68.40	0	0.00	68.20	1	4,071	0.02%
2024/08/28	1	67.60	11	67.59	68.80	-10	4,102	-0.24%
2024/08/27	1	67.20	1	67.30	67.20	0	4,097	0.00%
2024/08/26	1	67.30	0	0.00	67.30	1	4,066	0.02%
2024/08/23	1	66.50	1	66.90	66.80	0	4,030	0.00%
2024/08/22	2	66.70	2	67.00	66.40	0	4,059	0.00%
2024/08/13	10	65.30	0	0.00	64.90	10	4,559	0.22%
2024/08/08	0	0.00	2	62.40	61.80	-2	4,588	-0.04%
2024/08/07	6	62.20	0	0.00	62.30	6	4,601	0.13%
2024/08/06	0	0.00	0	59.80	59.80	0	4,607	0.00%
2024/08/05	0	59.30	0	0.00	59.30	0	4,598	0.00%
2024/08/01	0	64.60	0	0.00	64.80	0	4,424	0.00%
2024/07/30	1	62.90	0	0.00	63.80	1	4,397	0.02%
2024/07/26	0	64.70	1	64.80	64.90	-1	4,448	-0.02%
2024/07/23	1	63.20	0	0.00	63.80	1	4,623	0.02%
2024/07/22	2	64.15	0	0.00	63.60	2	4,628	0.04%
2024/07/19	1.1	66.98	0	0.00	66.00	1.1	4,555	0.02%
2024/07/16	1	67.90	4	68.25	68.50	-3	4,710	-0.06%
2024/07/09	3	67.53	3	67.20	67.00	0	4,822	0.00%
2024/07/08	3	68.33	3	68.60	67.80	0	4,811	0.00%
2024/07/04	2	69.50	0	0.00	69.20	2	4,912	0.04%
2024/07/03	1	69.40	3	69.70	69.10	-2	4,897	-0.04%
2024/06/28	10	68.32	0	0.00	68.50	10	4,769	0.21%
2024/06/27	2.2	73.64	20	73.81	73.10	-17.9	4,645	-0.38%
2024/06/26	6	74.90	0	0.00	74.40	6	4,980	0.12%
2024/06/25	4	74.21	4.1	74.61	76.00	-0.1	5,126	0.00%
2024/06/24	3	74.77	1	74.90	75.00	2	5,297	0.04%
2024/06/21	1	76.00	0	0.00	76.00	1	5,327	0.02%
2024/06/20	0	76.50	5	76.52	76.50	-5	5,349	-0.09%
2024/06/19	0	0.00	8	76.05	75.20	-8	5,426	-0.15%
2024/06/18	0	75.20	2.1	75.50	75.20	-2.1	5,536	-0.04%
2024/06/17	0	74.90	0	0.00	74.90	0	5,901	0.00%
2024/06/14	2	74.50	0	0.00	74.70	2	6,274	0.03%
2024/06/12	0	0.00	0.2	75.30	76.20	-0.2	6,395	0.00%
2024/06/11	0	75.40	2	75.70	75.20	-2	6,398	-0.03%
2024/06/07	1.1	75.50	0	0.00	75.80	1.1	6,467	0.02%
2024/06/06	2	75.50	1.3	75.00	75.50	0.7	6,495	0.01%
2024/06/05	3	75.37	3	75.93	75.00	0	6,519	0.00%
2024/06/04	0	0.00	18	74.68	75.80	-18	6,781	-0.27%
2024/05/31	2	73.90	0	0.00	72.60	2	6,972	0.03%
2024/05/29	6	73.52	0	0.00	73.60	6	7,284	0.08%
2024/05/28	1	73.80	5	73.86	73.90	-4	7,423	-0.05%
2024/05/24	0	71.90	0	0.00	72.60	0	7,463	0.00%
2024/05/23	9	71.80	5	72.40	71.10	4	7,526	0.05%
2024/05/22	1	72.40	0	0.00	72.50	1	7,488	0.01%
2024/05/21	6.3	71.17	0	0.00	71.00	6.3	7,445	0.08%
2024/05/20	4	71.70	0	0.00	71.50	4	7,378	0.05%
2024/05/17	6	72.40	0	0.00	71.60	6	7,295	0.08%
2024/05/15	1	73.10	0	0.00	72.70	1	7,338	0.01%
2024/05/14	2	72.50	0	0.00	72.20	2	7,397	0.03%
2024/05/13	2	72.60	2	72.90	73.00	0	7,428	0.00%
2024/05/10	0	72.60	0	0.00	72.60	0	7,486	0.00%
2024/05/09	2	71.80	2	71.70	71.70	0	7,538	0.00%
2024/05/07	2	72.01	2	72.40	72.50	0	7,515	0.00%
2024/05/03	0.1	73.40	0	0.00	72.60	0.1	7,545	0.00%
2024/05/02	3.2	73.58	0	0.00	73.40	3.2	7,588	0.04%
2024/04/30	1.1	72.09	0	0.00	73.30	1.1	7,628	0.01%
2024/04/29	13.1	72.27	4	72.40	72.30	9.1	7,587	0.12%
2024/04/26	6	77.95	4	77.48	77.50	2	7,457	0.03%
2024/04/25	3	78.96	2	78.55	78.40	1	7,534	0.01%
2024/04/24	0	0.00	5.1	78.49	79.30	-5.1	7,617	-0.07%
2024/04/23	1	77.00	0.1	77.90	77.70	0.9	7,676	0.01%
2024/04/22	22	79.42	7	77.24	77.70	15	7,751	0.19%
2024/04/19	1.2	78.58	0	0.00	79.80	1.2	7,664	0.02%
2024/04/17	2	79.10	0	0.00	78.50	2	7,682	0.03%
2024/04/16	4	78.15	2	80.10	78.30	2	7,749	0.03%
2024/04/15	4.1	78.98	0	0.00	79.00	4.1	7,718	0.05%
2024/04/12	0.3	80.40	0	0.00	79.30	0.3	7,741	0.00%
2024/04/11	1	79.41	6	79.03	80.00	-5	7,753	-0.06%
2024/04/10	4	80.30	1	80.30	79.50	3	7,790	0.04%
2024/04/09	4	81.05	0	0.00	80.80	4	7,710	0.05%
2024/04/08	1	81.00	0	0.00	81.50	1	7,808	0.01%
2024/04/03	5	81.88	0	0.00	81.30	5	7,877	0.06%
2024/04/02	0.1	82.73	0	0.00	82.40	0.1	7,892	0.00%
2024/04/01	6	82.63	1	83.20	82.60	5	7,925	0.06%
2024/03/29	4	81.13	5	83.50	83.60	-1	7,995	-0.01%
2024/03/28	4	82.92	3.1	84.76	82.30	0.9	7,756	0.01%
2024/03/27	4	80.77	3	83.13	84.00	1	7,619	0.01%
2024/03/26	6	80.60	2	78.90	79.80	4	7,533	0.05%
2024/03/25	3	81.43	0	0.00	81.50	3	7,534	0.04%
2024/03/22	10	83.15	4	84.25	81.90	6	7,656	0.08%
2024/03/21	25.2	86.63	26	85.38	85.80	-0.8	7,676	-0.01%
2024/03/20	11	85.41	19	86.77	85.00	-8	7,656	-0.10%
2024/03/19	12	84.64	40	84.10	85.60	-28	7,407	-0.38%
2024/03/18	5	80.80	3	80.07	80.90	2	7,155	0.03%
2024/03/15	0	76.60	1	76.50	76.80	-1	7,097	-0.01%
2024/03/14	3	76.43	6	77.27	76.10	-3	7,092	-0.04%
2024/03/13	1	78.49	0	0.00	77.80	1	7,099	0.01%
2024/03/12	0	77.60	4	78.25	77.60	-4	7,120	-0.06%
2024/03/11	2	78.14	2	78.60	77.00	0	7,290	0.00%
2024/03/08	20	79.94	20	79.49	79.10	0	7,393	0.00%
2024/03/07	7.1	77.88	26	77.60	78.60	-18.9	7,435	-0.25%
2024/03/06	2	76.21	0	0.00	77.00	2	7,346	0.03%
2024/03/05	8	76.46	9	76.61	76.60	-1	7,364	-0.01%
2024/03/04	11	76.03	24	75.37	76.10	-13	7,230	-0.18%
2024/03/01	3	72.50	16	73.00	72.70	-13	7,016	-0.18%
2024/02/29	16	71.16	8	71.18	71.00	8	6,895	0.12%
2024/02/27	4	71.70	0	0.00	71.50	4	6,881	0.06%
2024/02/26	1	72.70	0	0.00	72.50	1	6,876	0.01%
2024/02/23	3	74.77	0	0.00	74.10	3	6,867	0.04%
2024/02/22	2	74.60	2	74.60	74.80	0	6,855	0.00%
2024/02/21	0	73.60	0	0.00	73.40	0	6,806	0.00%
2024/02/20	6	73.93	0	0.00	73.30	6	6,821	0.09%
2024/02/19	4	74.08	2	73.70	74.10	2	6,814	0.03%
2024/02/16	7	74.43	1	74.90	73.90	6	6,785	0.09%
2024/02/15	1	73.80	12	73.54	74.00	-11	6,735	-0.16%
2024/02/05	5	71.00	0	0.00	71.80	5	6,765	0.07%
2024/02/02	3	71.80	1	73.20	71.80	2	6,752	0.03%
2024/02/01	14	72.49	1	73.20	73.00	13	6,716	0.19%
2024/01/31	0	74.10	0	0.00	73.90	0	6,709	0.00%
2024/01/30	0	74.35	0	74.50	74.10	0	6,767	0.00%
2024/01/29	1	73.91	1	73.90	74.40	0	6,865	0.00%
2024/01/26	5	74.50	7	73.90	73.70	-2	6,939	-0.03%
2024/01/25	0	75.57	0	0.00	75.60	0	6,949	0.00%
2024/01/24	0	75.60	1	74.80	75.50	-1	6,955	-0.01%
2024/01/23	4	75.08	3	75.70	75.20	1	7,008	0.01%
2024/01/22	0	74.95	2	74.90	75.70	-2	6,986	-0.03%
2024/01/19	7	74.79	9	75.32	75.30	-2	7,183	-0.03%
2024/01/18	1	73.67	10	74.20	74.30	-9	7,100	-0.13%
2024/01/17	0	73.70	23	73.87	72.90	-23	7,019	-0.33%
2024/01/16	1	73.10	17	73.46	73.20	-16	6,960	-0.23%
2024/01/15	9	71.24	7.5	71.95	72.10	1.5	6,909	0.02%
2024/01/12	6.1	70.70	11	71.22	71.50	-4.9	6,964	-0.07%
2024/01/11	13	70.55	2	70.60	70.60	11	6,927	0.16%
2024/01/10	2.4	70.77	4	71.60	71.80	-1.6	6,867	-0.02%
2024/01/09	10	71.00	6	71.25	71.00	4	6,789	0.06%
2024/01/08	4	71.18	0	0.00	71.20	4	6,765	0.06%
2024/01/05	3	72.10	0	0.00	72.10	3	6,772	0.04%
2024/01/04	5	72.24	2	72.20	72.80	3	6,733	0.04%
2024/01/03	8	72.51	13	72.25	72.40	-5	6,664	-0.08%
2024/01/02	10	73.39	2	73.20	73.30	8	6,628	0.12%
2023/12/29	14	74.06	0	0.00	74.00	14	6,534	0.21%
2023/12/28	3	73.97	3	74.20	73.90	0	6,491	0.00%
2023/12/27	0	74.60	0	0.00	74.60	0	6,507	0.00%
2023/12/26	4	73.05	0	0.00	73.90	4	6,523	0.06%
2023/12/25	10	73.79	0	74.00	72.90	10	6,440	0.16%
2023/12/22	2	74.20	2	74.70	75.20	0	6,332	0.00%
2023/12/21	6	74.98	9	74.79	74.70	-3	6,267	-0.05%
2023/12/20	3	76.23	3	76.57	76.10	0	6,188	0.00%
2023/12/19	2	75.90	2	77.40	76.80	0	6,160	0.00%
2023/12/18	5	78.68	9.3	79.62	78.50	-4.3	6,053	-0.07%
2023/12/15	9	82.04	15	82.99	81.00	-6	6,103	-0.10%
2023/12/14	9	81.99	14.2	82.01	82.00	-5.2	6,079	-0.09%
2023/12/13	16.3	80.99	20	81.03	80.40	-3.7	6,085	-0.06%
2023/12/12	6	80.40	13	80.09	80.60	-7	6,078	-0.12%
2023/12/11	2	79.10	6.1	78.64	78.60	-4.1	6,141	-0.07%
2023/12/08	2	78.50	3	78.57	77.90	-1	6,309	-0.02%
2023/12/07	11	77.78	8	77.80	77.50	3	6,546	0.05%
2023/12/06	19	79.17	39	79.57	79.80	-20	6,603	-0.30%
2023/12/05	5	77.08	5	76.98	76.40	0	6,492	0.00%
2023/12/04	19	77.81	29	77.84	77.50	-10	6,460	-0.15%
2023/12/01	6	73.80	35	72.70	74.40	-29	6,201	-0.47%
2023/11/30	10	70.97	5	71.72	70.40	5	6,133	0.08%
2023/11/29	0	0.00	16	70.27	70.40	-16	6,106	-0.26%
2023/11/28	1	69.30	10	69.40	69.60	-9	6,162	-0.15%
2023/11/27	0	0.00	3	69.40	68.70	-3	6,174	-0.05%
2023/11/24	0	0.00	3	70.00	69.30	-3	6,227	-0.05%
2023/11/22	1	70.10	47.4	70.25	70.20	-46.4	6,305	-0.74%
2023/11/21	0	0.00	6	69.53	68.90	-6	6,298	-0.10%
2023/11/20	11	69.16	5	69.06	68.90	6	6,390	0.09%
2023/11/17	4	69.05	22	69.30	69.30	-18	6,529	-0.28%
2023/11/16	0	0.00	8	69.30	68.70	-8	6,524	-0.12%
2023/11/15	1	68.40	2	69.25	68.30	-1	6,509	-0.02%
2023/11/14	14	68.95	8	68.85	68.70	6	6,501	0.09%
2023/11/13	2	69.10	1	68.40	69.10	1	6,486	0.02%
2023/11/10	2	67.35	1.1	67.59	67.80	0.9	6,399	0.01%
2023/11/09	3	67.03	4	66.90	67.10	-1	6,408	-0.02%
2023/11/08	1	67.70	0	0.00	67.60	1	6,440	0.02%
2023/11/07	7	67.47	8	67.56	67.80	-1	6,406	-0.02%
2023/11/06	7	67.37	17	67.53	67.90	-10	6,390	-0.16%
2023/11/03	18	65.85	22	66.22	66.90	-4	6,306	-0.06%
2023/11/02	9	65.50	9	65.85	66.00	0	6,288	0.00%
2023/11/01	0	65.30	5	65.48	64.80	-5	6,320	-0.08%
2023/10/31	3	65.03	33	64.78	65.00	-30	6,313	-0.48%
2023/10/30	6	64.00	11	64.38	64.60	-5	6,366	-0.08%
2023/10/27	39	64.82	40	65.74	64.00	-1	6,470	-0.02%
2023/10/26	2	63.50	3	64.67	64.30	-1	6,517	-0.02%
2023/10/25	25	65.06	0	0.00	64.90	25	6,834	0.37%
2023/10/24	19	65.26	3	65.40	64.60	16	6,896	0.23%
2023/10/23	7	64.34	2	65.05	64.20	5	6,867	0.07%
2023/10/20	8	63.26	13	63.86	65.00	-5	6,837	-0.07%
2023/10/19	5	62.40	5	62.80	63.30	0	6,849	0.00%
2023/10/18	5	62.20	5	62.80	62.70	0	6,961	0.00%
2023/10/17	6	62.40	6	62.60	62.40	0	7,098	0.00%
2023/10/16	5.1	62.10	6	62.27	62.30	-0.9	7,341	-0.01%
2023/10/13	1	62.70	1	62.70	63.10	0	7,398	0.00%
2023/10/12	8	61.71	7	62.11	62.40	1	7,422	0.01%
2023/10/11	1	62.50	0	0.00	61.80	1	7,518	0.01%
2023/10/06	0	62.80	0	0.00	62.10	0	7,644	0.00%
2023/10/05	6	62.67	6	62.97	62.80	0	7,650	0.00%
2023/10/04	1	61.10	0	0.00	62.00	1	7,686	0.01%
2023/10/03	2	62.46	0	0.00	62.10	2	7,692	0.03%
2023/10/02	6	63.13	2	63.50	63.30	4	7,673	0.05%
2023/09/28	3	62.20	1	62.20	62.50	2	7,649	0.03%
2023/09/27	1	61.71	0	0.00	61.80	1	7,733	0.01%
2023/09/26	5	62.58	0	0.00	62.20	5	7,868	0.06%
2023/09/25	1	63.20	2	64.10	63.20	-1	7,928	-0.01%
2023/09/22	1	63.10	1	63.40	63.40	0	7,983	0.00%
2023/09/21	11	63.32	0	0.00	63.30	11	7,989	0.14%
2023/09/20	7	65.77	3	67.30	65.00	4	8,003	0.05%
2023/09/19	5	67.74	7.2	67.69	67.80	-2.2	7,885	-0.03%
2023/09/18	1	68.80	0	0.00	67.30	1	7,881	0.01%
2023/09/15	6.1	68.70	4	68.88	68.40	2.1	7,932	0.03%
2023/09/14	10	68.65	10	69.04	68.30	0	8,033	0.00%
2023/09/13	20	69.12	24.5	69.17	69.30	-4.5	8,128	-0.06%
2023/09/12	18	68.01	33.2	68.12	68.20	-15.2	8,139	-0.19%
2023/09/11	13	67.02	53	66.15	65.60	-40	8,096	-0.49%
2023/09/08	73	65.98	43.3	65.98	65.80	29.7	8,040	0.37%
2023/09/07	4.1	65.54	13	65.95	65.00	-8.9	8,038	-0.11%
2023/09/06	8	65.11	20	64.92	65.00	-12	7,993	-0.15%
2023/09/05	1	64.40	24	64.10	64.40	-23	7,953	-0.29%
2023/09/04	1	61.90	1	63.20	63.30	0	7,886	0.00%
2023/09/01	4	62.70	1	62.50	62.70	3	7,876	0.04%
2023/08/31	0	0.00	2	62.35	62.50	-2	7,809	-0.03%
2023/08/30	2	62.10	2	62.00	62.00	0	7,806	0.00%
2023/08/29	3	61.17	1	61.40	61.50	2	7,807	0.03%
2023/08/28	9	61.59	6	62.25	61.10	3	7,794	0.04%
2023/08/25	5	61.60	2	61.75	61.50	3	7,717	0.04%
2023/08/24	9	61.73	9	62.19	61.40	0	7,713	0.00%
2023/08/23	0	0.00	4	60.05	60.90	-4	7,717	-0.05%
2023/08/22	2	58.80	2	59.10	58.80	0	7,816	0.00%
2023/08/21	0	58.30	8	58.80	58.60	-8	7,815	-0.10%
2023/08/18	2	58.40	0	0.00	58.20	2	7,805	0.03%
2023/08/17	1	58.80	0	0.00	59.00	1	7,784	0.01%
2023/08/16	0	0.00	1	58.00	58.00	-1	7,780	-0.01%
2023/08/14	1	56.53	3	57.67	57.30	-2	7,782	-0.03%
2023/08/11	4.1	59.03	1	58.70	58.80	3.1	7,709	0.04%
2023/08/10	0.1	59.65	0	0.00	59.50	0.1	7,662	0.00%
2023/08/09	1	60.80	1	60.60	60.70	0	7,615	0.00%
2023/08/08	1	60.99	0	0.00	60.80	1	7,593	0.01%
2023/08/07	5	61.28	3	61.37	61.70	2	7,542	0.03%
2023/08/04	4	60.00	2	60.90	60.80	2	7,438	0.03%
2023/08/02	3	60.07	0	0.00	60.40	3	7,414	0.04%
2023/08/01	5	60.98	1	60.60	60.70	4	7,291	0.06%
2023/07/31	18	62.66	12	64.05	61.70	6	7,170	0.08%
2023/07/28	8	64.00	11	63.81	64.10	-3	6,834	-0.04%
2023/07/27	7	60.60	0	0.00	61.50	7	6,461	0.11%
2023/07/26	0.1	61.75	1	61.70	61.40	-0.9	6,392	-0.01%
2023/07/25	0	62.10	0	0.00	62.40	0	6,388	0.00%
2023/07/24	2.1	61.32	2	62.45	61.80	0.1	6,360	0.00%
2023/07/21	4.1	62.89	2	62.50	63.30	2.1	6,277	0.03%
2023/07/20	6	63.47	4	62.83	63.90	2	6,173	0.03%
2023/07/19	7	63.74	14	63.89	63.50	-7	6,018	-0.12%
2023/07/18	1	61.80	1	63.00	63.00	0	5,804	0.00%
2023/07/17	0	0.00	2	62.25	62.30	-2	5,787	-0.03%
2023/07/14	3.1	61.57	5.2	62.76	61.10	-2	5,768	-0.04%
2023/07/13	2	61.85	52	62.06	62.00	-50	5,679	-0.88%
2023/07/11	3	60.80	19	61.40	61.40	-16	5,602	-0.29%
2023/07/07	0	60.50	0	0.00	60.40	0	5,564	0.00%
2023/07/06	16	61.96	0	0.00	61.00	16	5,565	0.29%
2023/07/05	43	63.16	15	63.15	62.40	28	5,534	0.51%
2023/07/04	23	62.90	4	62.63	62.90	19	5,450	0.35%
2023/07/03	4	61.48	2	61.65	61.40	2	5,325	0.04%
2023/06/30	0.1	59.89	2	60.00	60.90	-1.9	5,283	-0.04%
2023/06/28	2	61.20	4	61.33	61.10	-2	5,207	-0.04%
2023/06/27	1	60.50	9	61.10	60.40	-8	5,197	-0.15%
2023/06/26	10	59.69	6	59.53	59.60	4	5,216	0.08%
2023/06/21	0.1	60.24	2	60.60	60.20	-1.9	5,152	-0.04%
2023/06/20	4.1	62.31	3	62.07	61.70	1.1	5,035	0.02%
2023/06/19	12	65.79	1	66.00	65.50	11	4,856	0.23%
2023/06/16	2	63.90	4	64.50	64.00	-2	4,636	-0.04%
2023/06/15	4	63.70	1.2	62.32	63.90	2.8	4,478	0.06%
2023/06/14	6	61.43	7	61.13	61.40	-1	4,336	-0.02%
2023/06/13	0	0.00	10	60.70	60.50	-10	4,458	-0.22%
2023/06/12	3.1	59.11	4	61.10	59.30	-0.9	4,532	-0.02%
2023/06/09	4.1	60.09	7	60.09	60.20	-2.9	4,588	-0.06%
2023/06/08	0	0.00	1	59.40	59.40	-1	4,606	-0.02%
2023/06/07	1	58.60	0	0.00	59.10	1	4,715	0.02%
2023/06/06	0.1	58.50	2	58.30	58.70	-1.9	4,764	-0.04%
2023/06/05	1	58.50	1	58.70	58.80	0	4,956	0.00%
2023/06/01	0	57.80	1	57.70	58.10	-1	5,147	-0.02%
2023/05/30	8	58.33	14	58.16	58.30	-6	5,186	-0.12%
2023/05/29	2	58.40	5	57.88	58.40	-3	5,167	-0.06%
2023/05/26	21	56.95	13	56.93	57.40	8	5,104	0.16%
2023/05/24	3	54.30	0	0.00	54.80	3	4,916	0.06%
2023/05/19	1	54.40	0	0.00	54.50	1	5,006	0.02%
2023/05/18	2	54.00	1	54.30	54.30	1	5,054	0.02%
2023/05/17	1	53.30	0	0.00	53.60	1	5,132	0.02%
2023/05/16	0.1	53.34	0	0.00	53.00	0.1	5,178	0.00%
2023/05/12	0	53.40	0	0.00	53.10	0	5,249	0.00%
2023/05/09	0	0.00	0	54.00	54.20	0	5,391	0.00%
2023/05/05	1	53.30	0	0.00	53.90	1	5,402	0.02%
2023/05/03	1	53.40	0	0.00	53.40	1	5,558	0.02%
2023/05/02	1	54.00	0	0.00	53.90	1	5,576	0.02%
2023/04/28	1	53.60	1	54.00	54.00	0	5,670	0.00%
2023/04/27	0	0.00	1	54.00	53.60	-1	5,651	-0.02%
2023/04/26	1	52.50	0	0.00	53.30	1	5,670	0.02%
2023/04/25	0	53.30	2	53.30	53.00	-2	5,641	-0.03%
2023/04/24	1.1	54.33	0	0.00	54.40	1.1	5,588	0.02%
2023/04/21	0	55.20	5	54.80	54.60	-5	5,579	-0.09%
2023/04/20	35.1	55.73	30	56.10	55.80	5.1	5,528	0.09%
2023/04/19	6	56.63	0	0.00	56.50	6	5,485	0.11%
2023/04/17	1	57.40	8	57.41	57.60	-7	5,417	-0.13%
2023/04/14	2.1	57.40	5	57.50	57.40	-2.9	5,383	-0.05%
2023/04/13	3.1	57.90	5	58.00	57.70	-1.9	5,332	-0.04%
2023/04/12	1	58.30	1	58.50	58.40	0	5,311	0.00%
2023/04/10	0.1	57.50	0	0.00	57.40	0.1	5,226	0.00%
2023/04/07	0	0.00	1	58.20	58.00	-1	5,191	-0.02%
2023/03/31	1	57.70	0	0.00	57.50	1	5,082	0.02%
2023/03/30	0	0.00	2	57.25	57.40	-2	5,037	-0.04%
2023/03/29	0.2	55.91	1	56.10	56.00	-0.8	5,003	-0.02%
2023/03/28	1.1	55.92	4	55.90	56.10	-2.9	4,986	-0.06%
2023/03/27	3.1	56.87	1	56.90	56.70	2.1	4,901	0.04%
2023/03/24	4	58.79	4	58.00	58.00	0	4,809	0.00%
2023/03/23	0	0.00	12	57.53	58.40	-12	4,764	-0.25%
2023/03/22	2	57.80	1	58.00	57.70	1	4,696	0.02%
2023/03/21	1	58.00	0	0.00	58.00	1	4,642	0.02%
2023/03/17	7.1	57.44	1	58.09	57.70	6	4,536	0.13%
2023/03/16	10	57.93	1	57.10	57.20	9	4,434	0.20%
2023/03/15	16	59.03	0	0.00	58.50	16	4,213	0.38%
2023/03/14	1	57.40	2	57.75	57.30	-1	4,080	-0.02%
2023/03/13	1	56.98	9	55.90	57.40	-8	3,957	-0.20%
2023/03/10	6	57.10	5	56.64	56.50	1	3,845	0.03%
2023/03/09	7	59.14	10	59.35	59.40	-3	3,717	-0.08%
2023/03/08	26	59.47	8	59.63	59.60	18	3,611	0.50%
2023/03/07	0	0.00	9	58.64	58.90	-9	3,442	-0.26%
2023/03/06	10	56.91	0	0.00	56.90	10	3,315	0.30%
2023/03/03	7.1	55.91	1.4	55.70	56.40	5.7	3,276	0.18%
2023/03/02	0.1	54.90	0	0.00	54.90	0.1	3,274	0.00%
2023/03/01	1	55.30	5	55.10	55.10	-4	3,282	-0.12%
2023/02/24	1	56.70	3	55.83	56.10	-2	3,275	-0.06%
2023/02/23	4	55.20	6	55.70	56.10	-2	3,201	-0.06%
2023/02/22	2	54.80	0	0.00	54.80	2	3,171	0.06%
2023/02/21	5	54.76	0	0.00	54.40	5	3,187	0.16%
2023/02/20	1	54.90	0	0.00	54.80	1	3,236	0.03%
2023/02/17	2	54.50	0	0.00	55.00	2	3,274	0.06%
2023/02/16	0	0.00	1	54.20	54.30	-1	3,295	-0.03%
2023/02/15	3	54.90	5	54.54	54.30	-2	3,415	-0.06%
2023/02/14	1	55.10	6	55.53	55.90	-5	3,387	-0.15%
2023/02/09	1	55.60	7	56.10	56.00	-6	3,616	-0.17%
2023/02/08	0	0.00	2	55.90	56.10	-2	3,639	-0.05%
2023/02/07	0	0.00	1	55.80	56.40	-1	3,581	-0.03%
2023/02/03	0	0.00	11	55.28	55.10	-11	3,748	-0.29%
2023/02/02	6	55.10	5	54.84	54.70	1	3,735	0.03%
2023/02/01	3	53.77	8	53.60	53.90	-5	3,795	-0.13%
2023/01/31	27	52.91	20	52.63	52.70	7	3,740	0.19%
2023/01/30	1	52.70	3	52.77	53.00	-2	3,744	-0.05%
2023/01/17	1	51.20	0	0.00	51.10	1	3,697	0.03%
2023/01/16	0	0.00	1	51.00	50.90	-1	3,724	-0.03%
2023/01/11	0	0.00	2	50.70	50.50	-2	3,854	-0.05%
2023/01/09	0	0.00	1	50.90	50.90	-1	3,945	-0.03%
2022/12/30	0	0.00	3	49.23	49.60	-3	4,069	-0.07%
2022/12/29	0	0.00	7	47.30	48.30	-7	4,076	-0.17%
2022/12/28	0	0.00	1	48.15	48.20	-1	4,116	-0.02%
2022/12/27	0	0.00	1	49.30	49.30	-1	4,117	-0.02%
2022/12/21	0	0.00	7	49.31	49.90	-7	4,223	-0.17%
2022/12/20	0	0.00	1	49.95	48.20	-1	4,195	-0.02%
2022/12/16	0	0.00	2.2	50.51	50.70	-2.2	4,206	-0.05%
2022/12/12	0	0.00	1	50.10	49.90	-1	4,281	-0.02%
2022/12/09	0	0.00	1	50.70	50.30	-1	4,294	-0.02%
2022/12/08	2	50.10	0	0.00	50.70	2	4,313	0.05%
2022/12/07	3	50.17	2	50.60	50.10	1	4,324	0.02%
2022/12/06	16	51.07	0	0.00	50.60	16	4,321	0.37%
2022/12/05	1	51.60	18	51.59	52.10	-17	4,321	-0.39%
2022/12/02	0	0.00	0	50.80	51.00	0	4,380	0.00%
2022/12/01	0	0.00	1	50.60	50.30	-1	4,376	-0.02%
2022/11/30	2	50.10	0	0.00	49.80	2	4,355	0.05%
2022/11/28	3	50.28	0	0.00	49.65	3	4,372	0.07%
2022/11/25	0	50.10	2	50.13	50.10	-2	4,293	-0.05%
2022/11/24	1	49.20	0	0.00	49.25	1	4,259	0.02%
2022/11/23	1	50.20	1	50.10	50.10	0	4,175	0.00%
2022/11/22	1	49.20	1	49.65	50.10	0	4,174	0.00%
2022/11/21	2	50.00	0	0.00	50.10	2	4,172	0.05%
2022/11/18	0	0.00	1	50.40	50.10	-1	4,186	-0.02%
2022/11/17	1	50.00	7	49.99	50.30	-6	4,147	-0.14%
2022/11/16	0	0.00	20	49.74	50.00	-20	4,132	-0.48%
2022/11/15	0	0.00	2	48.93	48.90	-2	4,093	-0.05%
2022/11/14	3	48.50	10	49.00	48.70	-7	4,045	-0.17%
2022/11/11	15	48.24	16.1	48.28	48.35	-1.1	3,975	-0.03%
2022/11/10	0	0.00	3	46.70	46.75	-3	3,816	-0.08%
2022/11/09	4	46.13	5	46.12	46.15	-1	3,794	-0.03%
2022/11/08	3	45.73	2	45.20	45.30	1	3,716	0.03%
2022/11/07	0	0.00	21	45.00	44.85	-21	3,619	-0.58%
2022/11/04	1	44.40	2.3	44.34	44.65	-1.3	3,607	-0.04%
2022/11/03	0	0.00	10	43.75	44.00	-10	3,581	-0.28%
2022/11/02	45	44.04	1	43.95	43.85	44	3,611	1.22%
2022/11/01	19	43.88	20	43.83	43.95	-1	3,661	-0.03%
2022/10/28	8	42.46	1	42.95	41.65	7	3,615	0.19%
2022/10/27	0	0.00	3.8	40.30	40.60	-3.8	3,500	-0.11%
2022/10/25	0	0.00	4	40.63	39.75	-4	3,551	-0.11%
2022/10/24	2	39.50	5	39.90	39.70	-3	3,576	-0.08%
2022/10/20	2	38.28	5	38.60	38.85	-3	3,572	-0.08%
2022/10/19	2	40.20	0	0.00	39.30	2	3,566	0.06%
2022/10/18	7	39.98	0	0.00	40.15	7	3,549	0.20%
2022/10/17	7	40.54	0	0.00	40.85	7	3,529	0.20%
2022/10/14	2	40.15	2	40.35	40.70	0	3,541	0.00%
2022/10/13	0	0.00	1	38.95	38.50	-1	3,635	-0.03%
2022/10/12	1	40.40	0	0.00	40.15	1	3,611	0.03%
2022/10/11	1.1	41.68	0	0.00	41.00	1.1	3,652	0.03%
2022/10/06	0	0.00	1	44.10	44.15	-1	3,702	-0.03%
2022/10/04	1	43.40	0	0.00	43.40	1	3,743	0.03%
2022/09/30	0	0.00	5	41.10	41.80	-5	3,847	-0.13%
2022/09/28	0.1	40.20	0	0.00	39.40	0.1	3,851	0.00%
2022/09/26	2	40.55	0	0.00	40.65	2	3,860	0.05%
2022/09/22	0	0.00	6	42.50	43.80	-6	3,907	-0.15%
2022/09/21	0.2	43.20	0	0.00	43.20	0.2	3,920	0.01%
2022/09/20	20	43.73	0	0.00	44.05	20	3,940	0.51%
2022/09/14	0	0.00	3	46.78	46.80	-3	4,046	-0.07%
2022/09/13	1	46.60	3	46.53	46.70	-2	4,061	-0.05%
2022/09/08	6	44.07	14	45.89	46.00	-8	4,072	-0.20%
2022/09/07	0	0.00	6	42.73	42.65	-6	4,050	-0.15%
2022/09/06	2	43.85	0	0.00	43.25	2	4,107	0.05%
2022/09/05	3	44.03	15	44.06	43.50	-12	4,158	-0.29%
2022/09/02	0	0.00	10	45.28	45.60	-10	4,154	-0.24%
2022/09/01	0	0.00	2	45.65	45.40	-2	4,189	-0.05%
2022/08/31	0	0.00	2	45.15	45.80	-2	4,218	-0.05%
2022/08/29	2	45.00	2	44.95	44.80	0	4,249	0.00%
2022/08/26	1	46.00	0	0.00	45.55	1	4,283	0.02%
2022/08/25	5	46.00	25	45.79	46.10	-20	4,437	-0.45%
2022/08/23	6	44.40	1	44.45	44.50	5	4,650	0.11%
2022/08/22	0	0.00	1	44.90	44.80	-1	4,663	-0.02%
2022/08/19	1	45.90	4	45.90	45.70	-3	4,610	-0.07%
2022/08/18	2	45.75	0	0.00	45.65	2	4,581	0.04%
2022/08/17	1	46.05	23	46.06	45.85	-22	4,553	-0.48%
2022/08/16	3	45.57	2	45.58	45.60	1	4,514	0.02%
2022/08/15	22	45.07	12	44.96	44.95	10	4,458	0.22%
2022/08/12	2	44.20	3	44.17	44.10	-1	4,395	-0.02%
2022/08/11	1	43.65	2	43.55	43.50	-1	4,350	-0.02%
2022/08/10	2	43.15	2	43.05	43.00	0	4,290	0.00%
2022/08/08	3	43.62	49	43.20	43.50	-46	4,212	-1.09%
2022/08/05	0	0.00	2	41.63	41.50	-2	4,074	-0.05%
2022/08/04	2	41.18	0	0.00	41.00	2	4,032	0.05%
2022/08/03	1	40.05	0	0.00	40.80	1	3,925	0.03%
2022/08/02	5	40.20	0	0.00	40.00	5	3,873	0.13%
2022/08/01	6	41.44	21	41.63	41.20	-15	3,837	-0.39%
2022/07/29	0	0.00	5	40.96	41.15	-5	3,775	-0.13%
2022/07/28	2	39.00	30	39.32	39.90	-28	3,698	-0.76%
2022/07/26	0	0.00	20	38.30	38.30	-20	3,615	-0.55%
2022/07/25	2	39.50	0	0.00	39.65	2	3,564	0.06%
2022/07/22	9	40.71	0	0.00	40.15	9	3,526	0.26%
2022/07/21	1	39.65	2	39.80	40.45	-1	3,515	-0.03%
2022/07/20	1	39.70	15	40.32	39.60	-14	3,490	-0.40%
2022/07/19	0	0.00	7	38.65	38.60	-7	3,402	-0.21%
2022/07/18	1	38.10	0	0.00	38.70	1	3,375	0.03%
2022/07/15	1	36.20	0	0.00	37.55	1	3,286	0.03%
2022/07/13	0	0.00	114	35.73	35.75	-114	3,171	-3.59%	大賣/鉅額交易
2022/07/12	86	35.22	2	35.33	34.85	84	3,135	2.68%
2022/07/11	30	36.40	0	0.00	36.60	30	3,088	0.97%
2022/07/08	1	36.50	0	0.00	37.25	1	3,019	0.03%
2022/07/07	12	34.43	10	34.55	34.50	2	2,966	0.07%
2022/07/05	11	34.34	11	34.92	35.10	0	2,965	0.00%
2022/07/04	5	35.00	5.1	34.55	34.55	-0.1	2,940	0.00%
2022/07/01	7	35.81	9	34.97	34.55	-2	2,934	-0.07%
2022/06/30	11	36.40	10	36.07	35.90	1	2,892	0.03%
2022/06/29	11	37.21	12	37.19	37.20	-1	2,842	-0.04%
2022/06/28	15	38.27	7	37.90	37.95	8	2,805	0.29%
2022/06/27	12.8	39.21	9	39.00	39.00	3.8	2,781	0.14%
2022/06/24	0	0.00	10	38.80	38.60	-10	2,734	-0.37%
2022/06/23	3	37.80	2	37.80	38.55	1	2,726	0.04%
2022/06/22	0	0.00	0.1	40.55	39.00	-0.1	2,673	0.00%
2022/06/20	4.1	41.15	1	42.00	40.35	3.1	2,576	0.12%
2022/06/17	5	43.29	0	0.00	43.10	5	2,524	0.20%
2022/06/16	5	44.92	7	45.00	44.70	-2	2,470	-0.08%
2022/06/15	0	0.00	4	49.90	49.75	-4	2,387	-0.17%
2022/06/14	4	50.15	2	49.25	50.60	2	2,348	0.09%
2022/06/13	3	50.27	0	0.00	50.00	3	2,307	0.13%
2022/06/10	2	51.10	6	50.37	51.10	-4	2,266	-0.18%
2022/06/09	1	51.20	1	50.70	50.50	0	2,219	0.00%
2022/06/08	0	0.00	1	50.10	50.10	-1	2,172	-0.05%
2022/06/07	4	50.30	1.1	50.15	50.00	2.9	2,161	0.13%
2022/06/06	0	0.00	1	49.70	50.20	-1	2,140	-0.05%
2022/06/02	4.1	50.23	1.1	50.41	50.40	3	2,125	0.14%
2022/06/01	3	49.63	25	49.79	49.60	-22	1,963	-1.12%
2022/05/31	2.1	47.52	0	0.00	48.25	2.1	1,806	0.12%
2022/05/30	5	47.32	0	0.00	47.40	5	1,732	0.29%
2022/05/18	1	45.60	0	0.00	45.45	1	1,898	0.05%
2022/05/17	0	0.00	1	45.50	45.60	-1	1,908	-0.05%
2022/05/16	1	45.05	0	0.00	44.80	1	1,936	0.05%
2022/05/05	4	45.86	0	0.00	45.45	4	2,198	0.18%
2022/05/04	0	0.00	10	44.75	44.75	-10	2,204	-0.45%
2022/05/03	0	0.00	11	44.04	44.30	-11	2,239	-0.49%
2022/04/29	0	0.00	2	44.10	43.50	-2	2,291	-0.09%
2022/04/28	5	43.70	0	0.00	43.50	5	2,326	0.21%
2022/04/27	2	42.75	4	42.75	42.85	-2	2,343	-0.09%
2022/04/26	2	44.00	10	44.05	44.00	-8	2,325	-0.34%
2022/04/25	12	44.67	0	0.00	44.80	12	2,317	0.52%
2022/04/21	1	47.25	0	0.00	47.10	1	2,349	0.04%
2022/04/19	1	46.40	0	0.00	46.25	1	2,434	0.04%
2022/04/18	0	0.00	1	46.00	45.65	-1	2,511	-0.04%
2022/04/15	1	46.60	24	46.15	46.10	-23	2,537	-0.91%
2022/04/14	4	47.31	0	0.00	47.45	4	2,570	0.16%
2022/04/13	2	46.00	0	0.00	46.55	2	2,640	0.08%
2022/04/12	6	46.75	0	0.00	46.10	6	2,646	0.23%
2022/04/11	7	48.01	10	47.70	47.60	-3	2,621	-0.11%
2022/04/08	0	0.00	3	48.70	48.70	-3	2,644	-0.11%
2022/04/07	1	48.50	4	48.51	48.20	-3	2,655	-0.11%
2022/03/31	0	0.00	2	50.30	50.10	-2	2,671	-0.07%
2022/03/25	1	50.80	1	50.80	50.50	0	2,738	0.00%
2022/03/23	1	50.70	0	0.00	50.70	1	2,768	0.04%
2022/03/18	0	0.00	1	50.40	50.40	-1	2,895	-0.03%
2022/03/17	0	0.00	9	50.04	50.30	-9	2,898	-0.31%
2022/03/16	0	0.00	4	48.70	48.40	-4	2,882	-0.14%
2022/03/15	7	49.04	0	0.00	48.75	7	2,870	0.24%
2022/03/11	0	0.00	6	50.00	49.95	-6	2,991	-0.20%
2022/03/10	1	50.40	0	0.00	50.50	1	3,021	0.03%
2022/03/09	0	0.00	10	49.10	48.80	-10	3,080	-0.32%
2022/03/08	0	0.00	7	49.36	48.30	-7	3,136	-0.22%
2022/03/07	1	50.00	0	0.00	50.00	1	3,153	0.03%
2022/03/04	1	51.80	0	0.00	51.70	1	3,246	0.03%
2022/03/03	4	52.20	0	0.00	52.00	4	3,297	0.12%
2022/03/01	0	0.00	1	51.50	51.30	-1	3,507	-0.03%
2022/02/25	0	0.00	8	50.40	50.60	-8	3,573	-0.22%
2022/02/24	0	0.00	1	49.25	49.20	-1	3,643	-0.03%
2022/02/23	0.1	50.60	0	0.00	50.50	0.1	3,777	0.00%
2022/02/22	11	50.03	0	0.00	50.00	11	3,815	0.29%
2022/02/17	0	0.00	8	51.80	51.70	-8	3,931	-0.20%
2022/02/16	0	0.00	2	52.20	51.70	-2	4,002	-0.05%
2022/02/14	3	51.57	1	51.50	51.60	2	4,139	0.05%
2022/02/11	8	52.93	1	53.30	53.00	7	4,157	0.17%
2022/02/10	28	54.20	6	54.15	53.70	22	4,226	0.52%
2022/02/09	5	53.98	6	54.12	54.40	-1	4,347	-0.02%
2022/02/07	9	51.67	3	52.20	51.90	6	4,489	0.13%
2022/01/26	0	0.00	2	52.50	52.20	-2	4,650	-0.04%
2022/01/25	1	52.50	10	52.98	52.10	-9	4,793	-0.19%
2022/01/24	1	51.40	0	0.00	53.00	1	4,966	0.02%
2022/01/20	3	53.70	5	53.76	53.30	-2	5,229	-0.04%
2022/01/19	2	53.05	0	0.00	53.20	2	5,266	0.04%
2022/01/18	0	0.00	1	53.40	52.70	-1	5,333	-0.02%
2022/01/17	1	52.20	4	53.10	53.20	-3	5,378	-0.06%
2022/01/14	4	52.08	0	0.00	51.90	4	5,469	0.07%
2022/01/13	4	51.70	0	0.00	51.70	4	5,598	0.07%
2022/01/12	1	51.90	0	0.00	52.00	1	5,617	0.02%
2022/01/11	3	53.40	0	0.00	52.20	3	5,670	0.05%
2022/01/10	1	52.60	0	0.00	53.30	1	5,736	0.02%
2022/01/07	6	52.83	0	0.00	52.70	6	5,829	0.10%
2022/01/06	2.1	53.60	0	0.00	54.10	2.1	5,840	0.04%
2022/01/05	1	54.20	10	55.00	54.60	-9	5,891	-0.15%
2022/01/04	1	54.30	6	54.30	54.30	-5	6,025	-0.08%
2022/01/03	2	54.65	3	55.10	54.70	-1	6,104	-0.02%
2021/12/30	0	0.00	1	55.70	55.50	-1	6,197	-0.02%
2021/12/29	1	55.70	0	0.00	55.70	1	6,262	0.02%
2021/12/28	0	0.00	1	55.60	55.20	-1	6,429	-0.02%
2021/12/27	0	55.40	4	55.38	55.30	-4	6,487	-0.06%
2021/12/23	0	0.00	2	54.90	54.80	-2	6,681	-0.03%
2021/12/22	1	55.50	4	55.50	55.50	-3	6,810	-0.04%
2021/12/21	4	54.45	0	0.00	54.70	4	6,856	0.06%
2021/12/14	4	53.83	4	54.30	53.50	0	7,377	0.00%
2021/12/10	0	0.00	1	55.70	55.80	-1	7,661	-0.01%
2021/12/08	0	0.00	2	56.20	56.30	-2	7,967	-0.03%
2021/12/07	15	56.51	2	56.00	55.60	13	8,109	0.16%
2021/12/06	0	0.00	1	56.90	57.00	-1	8,377	-0.01%
2021/12/03	2.1	57.60	13	57.55	57.60	-10.9	8,616	-0.13%
2021/12/02	3	57.03	11	56.70	56.90	-8	8,791	-0.09%
2021/12/01	3	56.17	34	55.58	56.70	-31	9,061	-0.34%
2021/11/30	5	55.08	14	55.91	55.50	-9	9,265	-0.10%
2021/11/29	1	54.20	6	52.87	54.40	-5	9,701	-0.05%
2021/11/26	21	53.40	0	0.00	53.00	21	10,180	0.21%
2021/11/25	5	55.48	0	0.00	54.90	5	10,603	0.05%
2021/11/23	0	0.00	1	57.00	56.00	-1	13,642	-0.01%
2021/11/22	31	57.62	1	55.70	57.60	30	13,796	0.22%
2021/11/19	20	56.70	32	57.34	56.60	-12	13,942	-0.09%
2021/11/17	13	57.95	0	0.00	57.70	13	14,253	0.09%
2021/11/16	11.2	57.29	0	0.00	57.40	11.2	14,345	0.08%
2021/11/15	0	0.00	3	58.07	58.30	-3	14,469	-0.02%
2021/11/12	4	57.70	1	57.30	57.20	3	14,623	0.02%
2021/11/11	1	58.80	0	0.00	58.60	1	14,677	0.01%
2021/11/10	6	59.17	1	58.70	59.40	5	14,744	0.03%
2021/11/09	31	59.00	34.1	58.93	58.50	-3.1	14,990	-0.02%
2021/11/08	4	59.31	0	0.00	58.90	4	15,168	0.03%
2021/11/05	30	60.70	15.2	60.73	61.30	14.9	15,129	0.10%
2021/11/04	0	0.00	5	59.60	59.50	-5	15,237	-0.03%
2021/11/03	4	58.18	55	57.91	58.20	-51	15,291	-0.33%
2021/11/02	13	60.45	14	60.10	59.80	-1	15,548	-0.01%
2021/11/01	74	60.68	10.1	59.94	61.50	63.9	15,592	0.41%
2021/10/29	4	59.70	9	59.92	59.40	-5	15,652	-0.03%
2021/10/28	0	0.00	3	58.07	57.70	-3	15,872	-0.02%
2021/10/27	10	56.50	5	56.50	57.50	5	16,604	0.03%
2021/10/26	3	57.83	0	0.00	56.80	3	16,845	0.02%
2021/10/22	0	0.00	6	57.58	57.70	-6	17,212	-0.03%
2021/10/21	8	58.63	11	58.53	56.60	-3	17,370	-0.02%
2021/10/20	2	57.95	1	58.20	58.00	1	17,637	0.01%
2021/10/19	0	0.00	3	57.40	57.50	-3	17,857	-0.02%
2021/10/18	2	56.00	2	55.40	55.40	0	18,163	0.00%
2021/10/15	0	0.00	8	56.18	56.70	-8	18,840	-0.04%
2021/10/14	3	53.40	1	54.10	54.00	2	19,648	0.01%
2021/10/13	0	0.00	2	53.50	53.50	-2	20,004	-0.01%
2021/10/12	3	52.40	0	54.80	52.90	3	20,096	0.01%
2021/10/08	2	56.40	7	55.91	55.90	-5	20,389	-0.02%
2021/10/07	2	56.50	2	56.60	56.30	0	21,687	0.00%
2021/10/06	9	55.37	5	55.38	54.10	4	22,623	0.02%
2021/10/05	1	55.70	0	0.00	55.60	1	22,723	0.00%
2021/10/04	0	0.00	1	55.20	54.70	-1	22,591	0.00%
2021/10/01	5	55.96	35	55.77	55.70	-30	22,740	-0.13%
2021/09/30	0	0.00	3	57.50	58.50	-3	22,859	-0.01%
2021/09/29	25.1	57.62	7	58.18	57.20	18	22,762	0.08%
2021/09/28	2.1	60.79	1	59.90	60.60	1.1	22,649	0.00%
2021/09/27	8	61.18	1	61.80	60.50	7	22,617	0.03%
2021/09/24	3	63.27	5	61.80	62.90	-2	22,495	-0.01%
2021/09/23	1	60.00	0	0.00	60.00	1	22,317	0.00%
2021/09/22	6	60.02	0	0.00	59.60	6	22,350	0.03%
2021/09/17	13	61.48	8	62.25	62.40	5	22,326	0.02%
2021/09/16	9	63.14	3	63.37	61.80	6	22,421	0.03%
2021/09/15	2	63.85	2	64.70	64.30	0	22,291	0.00%
2021/09/14	4	63.15	8	62.88	64.60	-4	22,151	-0.02%
2021/09/13	3	64.47	0	0.00	64.00	3	21,953	0.01%
2021/09/10	24	65.47	4	65.48	65.60	20	21,916	0.09%
2021/09/09	3	66.40	10	64.06	66.40	-7	21,738	-0.03%
2021/09/08	20	64.88	13	63.67	63.00	7	21,414	0.03%
2021/09/07	22	65.39	27.2	64.61	65.80	-5.2	21,179	-0.02%
2021/09/06	23.2	67.13	5	66.60	66.40	18.2	20,977	0.09%
2021/09/03	6	68.30	2	67.65	67.30	4	20,743	0.02%
2021/09/02	63	66.53	65	67.65	65.80	-2	20,805	-0.01%
2021/09/01	46	70.20	153	69.66	69.00	-107	20,307	-0.53%	大賣/鉅額交易
2021/08/31	12	70.24	23	70.04	71.80	-11	19,856	-0.06%
2021/08/30	182	69.82	70.1	69.31	70.20	112	19,361	0.58%	大買/鉅額交易
2021/08/27	117.1	67.56	135.1	67.73	69.10	-18	17,627	-0.10%	大買/大賣/
2021/08/26	2.1	62.40	14	62.87	62.90	-12	16,152	-0.07%
2021/08/25	4	61.86	8	62.41	62.00	-4	15,912	-0.02%
2021/08/24	14	60.57	13	60.77	62.40	1	15,598	0.01%
2021/08/20	2	58.15	0	0.00	58.20	2	15,262	0.01%
2021/08/18	2	56.55	2	57.15	59.40	0	14,921	0.00%
2021/08/17	13	55.63	11	54.54	54.30	2	14,733	0.01%
2021/08/16	2	57.25	3	56.87	56.50	-1	14,598	-0.01%
2021/08/13	4	57.08	0	0.00	56.80	4	14,477	0.03%
2021/08/12	1	60.60	3	60.40	60.80	-2	14,211	-0.01%
2021/08/11	6	59.65	25	59.39	58.80	-19	13,972	-0.14%
2021/08/10	10	60.00	11	60.59	61.00	-1	13,860	-0.01%
2021/08/09	2	60.65	21	61.58	60.40	-19	13,700	-0.14%
2021/08/06	18.1	63.65	10	63.65	61.70	8.1	13,599	0.06%
2021/08/05	8	62.16	6.4	62.32	63.10	1.7	13,217	0.01%
2021/08/04	2.1	63.73	6	63.08	62.70	-4	13,128	-0.03%
2021/08/03	49	63.77	59.5	63.37	63.00	-10.5	12,951	-0.08%
2021/08/02	46.5	61.95	64	62.46	63.00	-17.5	12,488	-0.14%
2021/07/30	3	59.43	3.1	58.56	59.20	-0.1	11,748	0.00%
2021/07/29	8.3	56.70	4	57.18	57.70	4.3	11,553	0.04%
2021/07/28	21	54.99	24.3	54.88	55.70	-3.3	11,426	-0.03%
2021/07/27	8	58.09	4.1	58.10	57.50	4	11,225	0.04%
2021/07/26	27.1	59.86	42.1	60.02	59.90	-15	11,074	-0.14%
2021/07/23	23.2	57.95	1	57.20	57.20	22.2	10,768	0.21%
2021/07/22	11	60.29	23.1	59.16	59.50	-12.1	10,663	-0.11%
2021/07/21	78.3	60.38	88	59.79	58.50	-9.7	10,434	-0.09%
2021/07/20	44	56.41	135.1	57.24	58.30	-91.1	9,936	-0.92%	大賣/
2021/07/19	49.1	55.88	46	55.16	54.40	3.1	9,056	0.03%
2021/07/16	3	52.03	19	52.62	53.30	-16	8,738	-0.18%
2021/07/15	29	52.83	5	51.98	52.40	24	8,594	0.28%
2021/07/14	76.1	55.42	73.1	56.09	55.90	3	8,222	0.04%
2021/07/13	39.1	50.74	66	51.36	52.10	-26.9	6,875	-0.39%
2021/07/12	7	47.54	3	47.90	48.15	4	5,872	0.07%
2021/07/09	0	0.00	5	46.60	46.90	-5	5,727	-0.09%
2021/07/08	14	47.77	12	47.65	46.85	2	5,860	0.03%
2021/07/07	15.3	46.58	28	47.07	47.00	-12.7	5,729	-0.22%
2021/07/06	1	45.70	0	0.00	45.75	1	5,640	0.02%
2021/07/05	2	45.60	14	45.84	45.95	-12	5,715	-0.21%
2021/07/02	32	44.43	0	0.00	45.20	32	5,800	0.55%
2021/07/01	0	0.00	1	44.55	44.40	-1	5,925	-0.02%
2021/06/30	3	44.72	0	0.00	45.20	3	5,954	0.05%
2021/06/29	3	44.70	1	44.80	44.50	2	5,939	0.03%
2021/06/28	3	45.52	0	0.00	46.00	3	5,891	0.05%
2021/06/25	15	45.13	9	45.71	45.80	6	5,910	0.10%
2021/06/24	0	0.00	6	44.67	44.30	-6	5,780	-0.10%
2021/06/23	0	0.00	15	44.45	44.50	-15	5,913	-0.25%
2021/06/22	0	0.00	2	43.70	43.90	-2	5,920	-0.03%
2021/06/18	4	44.10	4	44.50	44.50	0	5,988	0.00%
2021/06/16	1	43.70	2	43.73	43.50	-1	6,072	-0.02%
2021/06/15	3	43.85	0	0.00	43.85	3	6,117	0.05%
2021/06/11	15	43.99	8	44.84	44.20	7	6,144	0.11%
2021/06/10	8	44.89	29	45.58	44.50	-21	6,097	-0.34%
2021/06/08	11.5	43.96	12	43.87	44.10	-0.5	5,903	-0.01%
2021/06/07	1.4	42.90	8.4	42.99	43.00	-7	5,914	-0.12%
2021/06/04	2	42.05	2	41.90	41.95	0	5,935	0.00%
2021/06/03	0	0.00	3	42.40	42.60	-3	6,045	-0.05%
2021/06/02	4	42.40	4	43.30	42.55	0	6,102	0.00%
2021/06/01	0	0.00	5	42.98	42.80	-5	6,152	-0.08%
2021/05/31	6	42.48	0	0.00	42.50	6	6,250	0.10%
2021/05/28	0	0.00	17	42.06	42.55	-17	6,332	-0.27%
2021/05/25	0	0.00	14	40.20	40.30	-14	6,682	-0.21%
2021/05/24	8	39.22	0	0.00	39.60	8	6,805	0.12%
2021/05/20	1	39.80	0	0.00	39.40	1	7,100	0.01%
2021/05/19	13	39.10	10	38.80	39.20	3	7,278	0.04%
2021/05/18	10	38.75	11	37.85	38.80	-1	7,498	-0.01%
2021/05/17	13	35.81	1	35.35	36.15	12	7,924	0.15%
2021/05/14	1.4	38.92	0	0.00	38.55	1.4	8,395	0.02%
2021/05/13	11	37.28	2	37.20	38.35	9	9,064	0.10%
2021/05/12	29	38.80	23	39.77	38.40	6	9,528	0.06%
2021/05/11	11	40.92	1	41.10	40.55	10	9,544	0.10%
2021/05/07	2	42.20	0	0.00	42.55	2	9,559	0.02%
2021/05/05	10	42.70	1	42.20	42.00	9	9,654	0.09%
2021/05/04	16	43.02	14	42.87	42.95	2	9,828	0.02%
2021/05/03	39	45.31	5	45.03	44.70	34	9,932	0.34%
2021/04/29	22	47.44	61.1	47.53	47.20	-39.1	9,931	-0.39%
2021/04/28	5	47.71	23	47.63	48.00	-18	10,555	-0.17%
2021/04/27	10	47.38	1	47.20	47.25	9	10,606	0.08%
2021/04/26	59	47.64	63	47.60	47.90	-4	10,663	-0.04%
2021/04/23	8	44.98	7	45.67	46.00	1	10,433	0.01%
2021/04/22	13	46.21	23	46.47	44.70	-10	10,474	-0.10%
2021/04/21	2	45.95	0	0.00	46.10	2	10,437	0.02%
2021/04/20	0	0.00	2	46.10	46.05	-2	10,472	-0.02%
2021/04/15	0	0.00	2	44.20	44.50	-2	11,014	-0.02%
2021/04/14	15.1	43.73	11	43.25	44.05	4.1	11,015	0.04%
2021/04/13	15	45.52	2	45.15	45.15	13	10,919	0.12%
2021/04/12	16	46.86	15	46.48	46.10	1	10,932	0.01%
2021/04/09	15	46.39	7	46.61	46.70	8	10,850	0.07%
2021/04/08	7	46.49	31	46.55	46.75	-24	10,773	-0.22%
2021/04/07	0	0.00	17	46.39	46.70	-17	10,641	-0.16%
2021/04/06	1	45.45	1	45.60	45.70	0	10,496	0.00%
2021/04/01	1	44.90	0	0.00	44.90	1	10,468	0.01%
2021/03/31	5	45.10	2	45.45	45.00	3	10,460	0.03%
2021/03/30	7	45.41	5	45.57	45.35	2	10,427	0.02%
2021/03/29	10	46.09	0	0.00	45.85	10	10,330	0.10%
2021/03/26	20	46.04	11	46.07	45.90	9	10,305	0.09%
2021/03/25	0	0.00	23	45.00	45.20	-23	10,148	-0.23%
2021/03/24	4	44.71	0	0.00	44.60	4	10,119	0.04%
2021/03/23	1	45.20	9	45.89	45.20	-8	10,091	-0.08%
2021/03/22	5	45.04	2.2	44.99	45.10	2.8	9,994	0.03%
2021/03/19	1	44.10	0	0.00	44.05	1	9,966	0.01%
2021/03/18	0	0.00	11	44.40	44.35	-11	9,987	-0.11%
2021/03/17	10	43.80	10	44.15	44.00	0	10,005	0.00%
2021/03/16	11	43.83	5	44.25	43.80	6	10,040	0.06%
2021/03/15	8	44.08	12	44.50	43.85	-4	10,186	-0.04%
2021/03/12	12	44.07	17	44.55	44.25	-5	10,161	-0.05%
2021/03/11	2	43.65	0	0.00	44.15	2	10,189	0.02%
2021/03/09	11	42.31	0.1	42.65	42.45	10.9	10,149	0.11%
2021/03/08	5	43.47	5	43.89	43.30	0	10,122	0.00%
2021/03/05	4	44.00	0	0.00	43.90	4	10,168	0.04%
2021/03/04	8	43.96	0.5	43.90	43.60	7.5	10,221	0.07%
2021/03/03	3	44.88	0	0.00	44.80	3	10,155	0.03%
2021/03/02	31	46.06	20	45.71	45.50	11	10,088	0.11%
2021/02/26	26	45.69	22	45.94	45.90	4	10,030	0.04%
2021/02/25	21	45.92	15	45.35	45.35	6	10,222	0.06%
2021/02/24	32	46.31	20	45.75	45.60	12	10,283	0.12%
2021/02/23	18	46.81	15	46.17	46.15	3	10,120	0.03%
2021/02/22	97	46.43	68.4	46.22	46.80	28.6	9,978	0.29%
2021/02/19	3	45.92	0	0.00	46.15	3	9,808	0.03%
2021/02/18	30	47.47	46	47.47	47.50	-16	9,634	-0.17%
2021/02/17	40	48.97	36	48.90	49.00	4	9,409	0.04%
2021/02/05	18	47.59	99	47.57	47.55	-81	8,932	-0.91%
2021/02/04	82	47.07	72	47.50	47.80	10	8,421	0.12%
2021/02/03	46	46.32	16	45.62	45.70	30	7,728	0.39%
2021/02/02	1	43.05	4	42.80	43.60	-3	7,246	-0.04%
2021/02/01	1	41.15	0	0.00	41.60	1	7,180	0.01%
2021/01/29	2	41.70	3	42.25	41.65	-1	7,136	-0.01%
2021/01/28	1	42.80	4	43.15	42.80	-3	7,095	-0.04%
2021/01/27	33	44.50	47	44.47	44.25	-14	7,018	-0.20%
2021/01/26	48	44.41	90	43.71	43.80	-42	6,880	-0.61%
2021/01/25	20	43.91	12.2	43.33	43.80	7.8	6,672	0.12%
2021/01/22	1	41.05	6	42.01	42.20	-5	6,492	-0.08%
2021/01/21	63	44.13	38	44.55	41.60	25	6,384	0.39%
2021/01/20	2	40.98	30	41.56	42.00	-28	5,695	-0.49%
2021/01/19	5	41.78	20	41.44	40.95	-15	5,494	-0.27%
2021/01/18	11	39.26	8	39.09	40.25	3	5,361	0.06%
2021/01/15	5	39.98	4	40.59	39.90	1	5,287	0.02%
2021/01/14	1	40.90	33	40.77	40.75	-32	5,203	-0.62%
2021/01/13	17	40.60	1	40.70	40.40	16	5,162	0.31%
2021/01/12	42	41.49	28	41.84	40.35	14	5,046	0.28%
2021/01/11	0	0.00	44	40.07	40.35	-44	4,488	-0.98%
2021/01/08	3	38.55	2	38.50	38.55	1	4,357	0.02%
2021/01/06	3	38.50	1	39.20	38.95	2	4,378	0.05%
2021/01/05	3	39.45	10	39.86	39.75	-7	4,303	-0.16%
2021/01/04	1	39.00	11.5	38.97	39.00	-10.5	4,202	-0.25%
2020/12/31	3	38.60	0	0.00	38.65	3	4,173	0.07%
2020/12/30	1	38.05	3	38.15	38.15	-2	4,137	-0.05%
2020/12/29	2	38.05	1	38.25	38.05	1	4,152	0.02%
2020/12/28	1	38.65	0	0.00	38.55	1	4,160	0.02%
2020/12/25	3	38.30	9	38.42	38.45	-6	4,141	-0.14%
2020/12/23	0	0.00	2	37.35	37.50	-2	4,149	-0.05%
2020/12/22	4	37.40	0	0.00	37.10	4	4,176	0.10%
2020/12/21	2	37.60	7	37.71	37.90	-5	4,174	-0.12%
2020/12/18	2	37.80	5	37.85	37.90	-3	4,163	-0.07%
2020/12/17	0	0.00	7	38.50	38.30	-7	4,162	-0.17%
2020/12/16	2	38.75	1	38.70	38.65	1	4,164	0.02%
2020/12/15	2	38.35	5	38.60	38.15	-3	4,202	-0.07%
2020/12/14	1	39.15	0	0.00	39.50	1	4,167	0.02%
2020/12/11	19	39.11	2	39.15	39.45	17	4,307	0.39%
2020/12/10	17	40.27	4	40.10	40.10	13	4,403	0.30%
2020/12/09	8	40.11	20.1	40.88	41.05	-12.1	4,306	-0.28%
2020/12/08	5	39.33	0	0.00	39.00	5	4,136	0.12%
2020/12/07	0	0.00	10	39.36	39.50	-10	4,081	-0.25%
2020/12/04	5	38.15	1	38.60	38.85	4	3,990	0.10%
2020/12/03	2	37.75	0	0.00	37.90	2	3,969	0.05%
2020/12/02	7	38.46	17	38.80	38.40	-10	3,929	-0.25%
2020/12/01	6	37.36	16	37.53	38.40	-10	3,859	-0.26%
2020/11/30	0	0.00	25.1	37.97	37.35	-25.1	3,775	-0.66%
2020/11/27	1	37.25	22	37.02	37.15	-21	3,702	-0.57%
2020/11/26	15	37.00	85.5	36.99	37.00	-70.5	3,677	-1.92%
2020/11/25	12	36.70	12	36.79	36.80	0	3,678	0.00%
2020/11/24	30	37.81	22	37.83	37.40	8	3,630	0.22%
2020/11/23	3	36.25	15	36.25	37.10	-12	3,319	-0.36%
2020/11/20	0	0.00	12	34.98	35.20	-12	3,185	-0.38%
2020/11/19	1	34.80	1	34.85	34.85	0	3,193	0.00%
2020/11/18	6	35.15	12	35.13	35.10	-6	3,224	-0.19%
2020/11/16	2	35.15	10	35.20	35.15	-8	3,318	-0.24%
2020/11/13	0	0.00	3	34.70	34.80	-3	3,385	-0.09%
2020/11/11	0	0.00	7	34.80	34.75	-7	3,532	-0.20%
2020/11/10	7	34.51	0	0.00	34.60	7	3,568	0.20%
2020/11/09	0	0.00	11	34.52	34.80	-11	3,603	-0.31%
2020/11/06	6	33.86	0	0.00	33.95	6	3,620	0.17%
2020/11/05	5	34.00	5	33.95	34.00	0	3,702	0.00%
2020/11/04	0	0.00	5	33.30	33.35	-5	3,761	-0.13%
2020/11/02	5	32.84	2	33.00	32.95	3	3,984	0.08%
2020/10/29	6	33.90	0	0.00	34.10	6	4,100	0.15%
2020/10/28	4	34.56	1	35.05	34.30	3	4,352	0.07%
2020/10/27	0	0.00	2	34.60	34.65	-2	4,642	-0.04%
2020/10/26	15	34.47	6	34.63	34.25	9	4,662	0.19%
2020/10/22	7	33.77	0	0.00	33.70	7	4,735	0.15%
2020/10/21	0	0.00	3	34.08	33.95	-3	4,887	-0.06%
2020/10/20	0	0.00	2	33.70	33.60	-2	5,017	-0.04%
2020/10/16	0	0.00	2	33.60	33.30	-2	5,070	-0.04%
2020/10/15	11	34.01	5	33.85	33.90	6	5,070	0.12%
2020/10/14	6	34.19	12	34.01	34.40	-6	5,048	-0.12%
2020/10/13	0	0.00	1	33.60	33.55	-1	5,005	-0.02%
2020/10/12	1	33.40	0	0.00	33.30	1	5,010	0.02%
2020/10/08	5	33.60	0	0.00	33.25	5	5,058	0.10%
2020/10/07	3	33.35	0	0.00	33.50	3	5,122	0.06%
2020/10/06	7	33.55	1	33.55	33.30	6	5,170	0.12%
2020/10/05	2	33.13	0	0.00	33.10	2	5,263	0.04%
2020/09/25	5	30.93	0	0.00	30.90	5	5,483	0.09%
2020/09/24	11	32.01	20	31.85	31.80	-9	5,502	-0.16%
2020/09/23	6	33.18	6	32.86	32.85	0	5,527	0.00%
2020/09/22	7	32.69	0	0.00	33.25	7	5,604	0.12%
2020/09/21	11	33.58	1	33.55	33.40	10	5,656	0.18%
2020/09/18	4	34.00	1	33.95	34.10	3	5,642	0.05%
2020/09/17	5	34.86	4	34.40	34.45	1	5,611	0.02%
2020/09/16	14	34.91	24	35.32	34.70	-10	5,604	-0.18%
2020/09/15	6	34.39	41	34.56	34.95	-35	5,436	-0.64%
2020/09/14	3	32.70	5	33.00	33.00	-2	5,267	-0.04%
2020/09/11	3	32.55	3	32.30	32.60	0	5,289	0.00%
2020/09/10	4	32.88	3	33.35	32.80	1	5,304	0.02%
2020/09/09	2	32.55	1	32.85	33.05	1	5,330	0.02%
2020/09/08	1	33.05	2	33.30	33.05	-1	5,419	-0.02%
2020/09/07	4	32.75	68	32.70	32.35	-64	5,447	-1.17%
2020/09/04	12	32.43	1	32.50	32.75	11	5,569	0.20%
2020/09/03	0	0.00	2	33.23	33.05	-2	5,579	-0.04%
2020/09/02	0	0.00	9	33.16	32.95	-9	5,588	-0.16%
2020/09/01	11	32.35	0	0.00	32.35	11	5,650	0.19%
2020/08/31	0	0.00	3	33.00	32.75	-3	5,688	-0.05%
2020/08/28	0	0.00	6	33.10	33.35	-6	5,865	-0.10%
2020/08/27	3	32.70	0	0.00	32.85	3	5,926	0.05%
2020/08/26	7	33.09	5	33.01	33.00	2	5,919	0.03%
2020/08/25	0	0.00	4	32.63	32.65	-4	5,890	-0.07%
2020/08/24	9	31.96	5	32.15	32.15	4	5,881	0.07%
2020/08/21	1	32.70	12	32.77	32.70	-11	5,853	-0.19%
2020/08/20	34	31.86	10	31.25	32.25	24	5,848	0.41%
2020/08/19	4	33.66	0	0.00	33.75	4	5,801	0.07%
2020/08/18	18	34.11	0	0.00	33.95	18	5,846	0.31%
2020/08/17	0	0.00	5	34.97	35.00	-5	5,772	-0.09%
2020/08/14	4	34.09	0	0.00	34.80	4	5,708	0.07%
2020/08/13	5	34.36	0	0.00	34.30	5	5,671	0.09%
2020/08/12	2	34.25	5	34.45	34.70	-3	5,644	-0.05%
2020/08/11	6	34.85	61	34.49	34.80	-55	5,583	-0.99%
2020/08/10	14	35.39	13.3	36.46	35.30	0.7	5,515	0.01%
2020/08/07	14	35.35	4	35.34	35.45	10	5,450	0.18%
2020/08/06	3.5	35.81	0	0.00	35.90	3.5	5,404	0.06%
2020/08/05	2	36.98	30	36.75	36.70	-28	5,255	-0.53%
2020/08/04	2	36.40	6	36.68	36.75	-4	5,218	-0.08%
2020/08/03	33.5	36.16	37	36.22	36.45	-3.5	5,143	-0.07%
2020/07/31	119	34.90	124.1	34.49	34.95	-5.1	4,912	-0.10%	大買/大賣/
2020/07/30	0	0.00	47	32.03	32.30	-47	4,610	-1.02%
2020/07/29	3	30.70	2	31.00	30.90	1	4,649	0.02%
2020/07/28	16	30.46	2	30.40	30.15	14	4,768	0.29%
2020/07/27	13	32.78	20	32.23	32.25	-7	4,685	-0.15%
2020/07/24	7	32.01	18	32.09	32.25	-11	4,558	-0.24%
2020/07/23	0	0.00	22	31.42	31.80	-22	4,428	-0.50%
2020/07/17	8	30.77	8	30.59	30.50	0	4,447	0.00%
2020/07/16	13	31.04	2	30.90	31.00	11	4,482	0.25%
2020/07/15	0	0.00	4	31.55	31.40	-4	4,523	-0.09%
2020/07/14	3	31.80	25	32.00	32.00	-22	4,624	-0.48%
2020/07/13	2	31.65	0	0.00	31.65	2	4,571	0.04%
2020/07/10	12	30.35	3	30.20	30.30	9	4,574	0.20%
2020/07/09	10	31.58	1	31.75	31.40	9	4,498	0.20%
2020/07/08	26	31.96	0	0.00	32.15	26	4,445	0.58%
2020/07/07	1	32.60	6	32.75	32.80	-5	4,418	-0.11%
2020/07/06	0	0.00	4	32.65	32.65	-4	4,426	-0.09%
2020/07/03	5	32.31	1	32.30	32.30	4	4,460	0.09%
2020/07/02	0	0.00	15	32.90	32.75	-15	4,493	-0.33%
2020/07/01	2	32.20	32	32.12	32.20	-30	4,460	-0.67%
2020/06/30	13	31.59	39	31.54	31.80	-26	4,413	-0.59%
2020/06/29	0	0.00	12	30.89	31.00	-12	4,362	-0.28%
2020/06/24	0	0.00	10	30.90	30.85	-10	4,376	-0.23%
2020/06/23	2	30.70	20	30.90	30.85	-18	4,435	-0.41%
2020/06/22	0	0.00	14	30.81	30.80	-14	4,451	-0.31%
2020/06/18	1	30.10	1	30.10	30.30	0	4,557	0.00%
2020/06/17	2	30.30	10	30.30	30.30	-8	4,537	-0.18%
2020/06/16	2	30.70	20.1	30.95	30.70	-18.1	4,530	-0.40%
2020/06/15	14	30.85	0	0.00	30.70	14	4,577	0.31%
2020/06/12	2	29.20	10	29.94	30.45	-8	4,497	-0.18%
2020/06/11	21	30.69	25	30.66	29.60	-4	4,459	-0.09%
2020/06/10	1	30.80	6	30.78	30.80	-5	4,402	-0.11%
2020/06/09	3	30.90	0	0.00	30.80	3	4,470	0.07%
2020/06/08	5	31.08	2	31.08	30.65	3	4,503	0.07%
2020/06/05	3	30.50	4	30.64	30.65	-1	4,431	-0.02%
2020/06/04	8	30.40	14	30.31	30.55	-6	4,420	-0.14%
2020/06/03	0	0.00	5	29.33	29.65	-5	4,252	-0.12%
2020/06/02	0	0.00	1	28.70	28.75	-1	4,183	-0.02%
2020/05/29	1	28.30	0	0.00	28.15	1	4,247	0.02%
2020/05/28	4	28.34	0	0.00	28.30	4	4,255	0.09%
2020/05/27	2	28.95	3	28.95	28.80	-1	4,249	-0.02%
2020/05/26	2	29.00	0	0.00	28.95	2	4,241	0.05%
2020/05/25	0	0.00	11	29.12	29.35	-11	4,181	-0.26%
2020/05/21	0	0.00	5	28.18	28.10	-5	4,023	-0.12%
2020/05/19	1	28.10	1	27.90	28.10	0	4,008	0.00%
2020/05/14	2	27.50	0	0.00	27.15	2	3,911	0.05%
2020/05/12	4	27.75	2	27.95	27.75	2	3,890	0.05%
2020/05/11	5	28.30	0	0.00	28.15	5	3,897	0.13%
2020/05/08	1	28.10	4	28.11	28.05	-3	3,872	-0.08%
2020/05/06	0	0.00	4	27.91	27.80	-4	3,840	-0.10%
2020/05/05	7	27.97	7	27.80	27.85	0	3,815	0.00%
2020/05/04	4	27.18	6	27.24	27.35	-2	3,726	-0.05%
2020/04/30	0	0.00	4	26.15	26.35	-4	3,590	-0.11%
2020/04/29	5	25.95	1	25.85	25.75	4	3,554	0.11%
2020/04/27	1	25.80	4	25.80	25.75	-3	3,534	-0.08%
2020/04/24	1	25.35	0	0.00	25.50	1	3,513	0.03%
2020/04/23	0	0.00	8	25.60	25.55	-8	3,487	-0.23%
2020/04/22	0	0.00	1	25.00	25.10	-1	3,449	-0.03%
2020/04/21	1	24.90	6	25.50	24.85	-5	3,421	-0.15%
2020/04/20	2	25.38	0	0.00	25.90	2	3,365	0.06%
2020/04/15	0	0.00	1	24.70	24.55	-1	3,114	-0.03%
2020/04/14	1	24.30	0	0.00	24.40	1	3,060	0.03%
2020/04/13	5	23.95	1	23.90	23.85	4	3,036	0.13%
2020/04/10	13	24.43	11	24.42	24.20	2	3,026	0.07%
2020/04/09	22	23.81	26	23.78	23.95	-4	2,994	-0.13%
2020/04/08	3	23.17	1	23.15	23.40	2	2,976	0.07%
2020/04/07	3	22.17	3	22.35	22.40	0	2,906	0.00%
2020/03/27	0	0.00	5	21.65	20.80	-5	2,718	-0.18%
2020/03/26	0	0.00	10	20.80	20.80	-10	2,676	-0.37%
2020/03/25	1	21.20	1	21.30	20.90	0	2,754	0.00%
2020/03/23	0	0.00	5	19.70	19.65	-5	2,728	-0.18%
2020/03/20	0	0.00	5	20.16	20.50	-5	2,836	-0.18%
2020/03/19	22	19.00	4	18.95	18.90	18	2,825	0.64%
2020/03/18	5	21.14	1	21.80	21.00	4	2,828	0.14%
2020/03/17	7	21.34	2	21.78	21.50	5	2,823	0.18%
2020/03/16	3	23.02	0	0.00	22.35	3	2,763	0.11%
2020/03/13	8	23.28	8	23.16	23.80	0	2,671	0.00%
2020/03/12	7	25.61	0	0.00	25.10	7	2,557	0.27%
2020/03/11	0	0.00	1	27.35	26.75	-1	2,497	-0.04%
2020/03/10	5	26.17	11	26.77	27.25	-6	2,464	-0.24%
2020/03/09	11	26.48	10	26.72	26.45	1	2,406	0.04%
2020/03/06	3.2	27.53	2	27.70	27.40	1.2	2,342	0.05%
2020/03/05	12	27.53	7	27.64	27.30	5	2,300	0.22%
2020/03/04	2	26.88	2	27.00	27.00	0	2,215	0.00%
2020/03/03	1	26.70	0	0.00	26.55	1	2,187	0.05%
2020/03/02	0	0.00	2	25.70	26.10	-2	2,165	-0.09%
2020/02/27	12	26.69	0	0.00	26.40	12	2,173	0.55%
2020/02/25	2	27.45	20	27.50	27.55	-18	2,103	-0.86%
2020/02/24	0	0.00	20	27.50	27.55	-20	2,091	-0.96%
2020/02/21	15	27.67	10	27.60	27.70	5	2,087	0.24%
2020/02/19	0	0.00	20	27.40	27.35	-20	2,047	-0.98%
2020/02/18	0	0.00	25	27.40	27.40	-25	2,038	-1.23%
2020/02/17	0	0.00	30	27.45	27.40	-30	2,034	-1.47%
2020/02/12	1	27.25	1	27.40	27.40	0	1,964	0.00%
2020/02/11	0	0.00	1	26.70	26.90	-1	1,937	-0.05%
2020/02/10	6	26.33	5	26.55	26.45	1	1,929	0.05%
2020/02/07	4	26.84	0	0.00	26.85	4	1,905	0.21%
2020/02/05	8	26.70	0	0.00	26.75	8	1,875	0.43%
2020/02/04	7	26.55	0	0.00	26.55	7	1,850	0.38%
2020/02/03	6	25.99	4	26.20	26.10	2	1,851	0.11%
2020/01/30	23	27.31	9	27.62	27.20	14	1,937	0.72%
2020/01/20	9	29.79	0	0.00	29.70	9	1,912	0.47%
2020/01/15	5	29.60	0	0.00	29.60	5	1,931	0.26%
2020/01/10	0	0.00	5	29.30	29.20	-5	1,933	-0.26%
2020/01/08	0	0.00	1	29.10	29.00	-1	1,921	-0.05%
2020/01/06	0	0.00	3	29.45	29.55	-3	1,896	-0.16%
2020/01/03	2	30.30	0	0.00	30.40	2	1,868	0.11%
2020/01/02	0	0.00	2	31.60	31.45	-2	1,822	-0.11%
2019/12/31	2	30.58	4	30.55	30.85	-2	1,741	-0.11%
2019/12/27	2	30.80	4	30.80	30.80	-2	1,720	-0.12%
2019/12/24	1	30.60	6	30.55	30.40	-5	1,683	-0.30%
2019/12/23	1	30.70	4	31.40	30.75	-3	1,663	-0.18%
2019/12/20	8	31.03	23	30.94	30.70	-15	1,624	-0.92%
2019/12/19	0	0.00	10	30.35	30.05	-10	1,510	-0.66%
2019/12/18	1	30.10	6	30.42	30.10	-5	1,458	-0.34%
2019/12/17	2	30.15	12	29.58	30.20	-10	1,402	-0.71%
2019/12/16	0	0.00	1	29.10	29.05	-1	1,370	-0.07%
2019/12/13	5	29.21	17	28.99	28.65	-12	1,375	-0.87%
2019/12/12	15	28.60	5	28.70	28.55	10	1,270	0.79%
2019/12/06	0	0.00	2	28.20	28.45	-2	1,248	-0.16%
2019/11/27	2	28.05	0	0.00	28.05	2	1,343	0.15%
2019/11/26	0	0.00	3	28.30	28.05	-3	1,358	-0.22%
2019/11/25	5	27.75	0	0.00	27.75	5	1,334	0.37%
2019/11/20	3	27.85	0	0.00	28.00	3	1,357	0.22%
2019/11/12	0	0.00	10	27.45	27.55	-10	1,444	-0.69%
2019/11/08	1	27.60	0	0.00	27.75	1	1,446	0.07%
2019/11/07	4	27.99	0	0.00	27.95	4	1,447	0.28%
2019/11/06	3	28.60	0	0.00	28.35	3	1,440	0.21%
2019/11/04	0	0.00	5	28.77	28.80	-5	1,444	-0.35%
2019/11/01	5	28.15	0	0.00	28.30	5	1,446	0.35%
2019/10/29	6	29.13	3	29.07	28.65	3	1,472	0.20%
2019/10/28	4	27.95	0	0.00	28.50	4	1,396	0.29%
2019/10/24	3	27.85	10	28.07	28.10	-7	1,404	-0.50%
2019/10/21	2	27.20	0	0.00	27.70	2	1,543	0.13%
2019/10/18	15	27.47	0	0.00	27.40	15	1,550	0.97%
2019/10/17	0	0.00	20	27.55	27.55	-20	1,564	-1.28%
2019/10/16	0	0.00	1	27.60	27.50	-1	1,579	-0.06%
2019/10/14	6	27.65	0	0.00	27.60	6	1,603	0.37%
2019/10/08	5	27.95	0	0.00	27.90	5	1,617	0.31%
2019/10/03	5	27.90	0	0.00	27.90	5	1,656	0.30%
2019/10/01	0	0.00	27	28.00	28.10	-27	1,655	-1.63%
2019/09/27	0	0.00	3	28.05	27.90	-3	1,657	-0.18%
2019/09/23	0	0.00	9	29.00	28.85	-9	1,670	-0.54%
2019/09/20	0	0.00	1	28.70	28.80	-1	1,704	-0.06%
2019/09/18	0	0.00	9	28.20	28.25	-9	1,605	-0.56%
2019/09/11	4	27.88	0	0.00	27.80	4	1,627	0.25%
2019/09/09	2	28.30	0	0.00	27.85	2	1,629	0.12%
2019/09/06	5	28.33	3	28.50	28.30	2	1,625	0.12%
2019/09/05	3	28.20	20	28.10	28.20	-17	1,623	-1.05%
2019/09/04	0	0.00	10	27.85	27.85	-10	1,615	-0.62%
2019/09/02	0	0.00	10	27.65	27.45	-10	1,606	-0.62%
2019/08/30	8	27.32	10	27.35	27.30	-2	1,576	-0.13%
2019/08/29	1	26.90	0	0.00	27.10	1	1,563	0.06%
2019/08/28	0	0.00	100	27.12	27.10	-100	1,547	-6.46%
2019/08/26	10	26.90	0	0.00	26.90	10	1,539	0.65%
2019/08/23	30	27.78	0	0.00	27.70	30	1,531	1.96%
2019/08/22	10	28.00	0	0.00	28.00	10	1,535	0.65%
2019/08/21	10	28.15	0	0.00	28.05	10	1,543	0.65%
2019/08/20	10	27.90	0	0.00	27.90	10	1,544	0.65%
2019/08/19	10	29.40	0	0.00	29.80	10	1,512	0.66%
2019/08/12	0	0.00	6	29.15	29.05	-6	1,492	-0.40%
2019/08/06	3	29.05	10	29.07	28.90	-7	1,519	-0.46%
2019/08/01	0	0.00	17	30.21	29.85	-17	1,504	-1.13%
2019/07/31	2	30.13	0	0.00	30.10	2	1,498	0.13%
2019/07/30	0	0.00	1	30.50	30.35	-1	1,483	-0.07%
2019/07/24	0	0.00	32	31.90	31.55	-32	1,488	-2.15%
2019/07/17	2	29.70	0	0.00	29.70	2	1,558	0.13%
2019/07/16	0	0.00	20	30.00	30.00	-20	1,649	-1.21%
2019/07/12	0	0.00	0	29.90	29.75	0	1,821	0.00%
2019/07/10	3	29.10	0	29.10	29.10	3	1,899	0.16%
2019/07/08	2	29.00	0	0.00	29.00	2	2,152	0.09%
2019/07/05	0	0.00	0	29.50	29.25	0	2,282	0.00%
2019/07/04	10	29.05	0	0.00	29.10	10	2,436	0.41%
2019/07/02	5	29.35	0	0.00	29.35	5	2,679	0.19%
2019/06/28	2	28.30	1	28.95	28.95	1	2,715	0.04%
2019/06/27	21	28.60	0	0.00	28.50	21	2,708	0.78%
2019/06/24	0	0.00	0	28.10	28.10	0	2,732	0.00%
2019/06/21	0	0.00	1	28.10	28.30	-1	2,737	-0.04%
2019/06/19	0	0.00	1	27.85	27.70	-1	2,791	-0.04%
2019/06/18	0	0.00	1	27.35	27.15	-1	2,779	-0.04%
2019/06/17	1	27.30	0	0.00	27.30	1	2,800	0.04%
2019/06/13	1	27.25	0	0.00	27.35	1	2,811	0.04%
2019/06/11	0	0.00	12	27.16	27.75	-12	2,822	-0.43%
2019/06/10	20	26.83	1	27.00	26.90	19	2,798	0.68%
2019/06/06	11	26.80	0	0.00	26.65	11	2,835	0.39%
2019/06/05	10	27.15	4	27.26	27.10	6	2,842	0.21%
2019/06/04	4	27.01	0	0.00	26.90	4	2,860	0.14%
2019/06/03	10	26.85	0	0.00	26.80	10	2,887	0.35%
2019/05/31	10	27.10	3.3	27.03	27.20	6.7	2,915	0.23%
2019/05/30	1	26.75	0	0.00	26.75	1	2,973	0.03%
2019/05/29	0	0.00	1	26.30	26.50	-1	3,013	-0.03%
2019/05/28	1	25.80	0	0.00	25.80	1	3,064	0.03%
2019/05/24	3	26.62	3	26.35	26.45	0	3,142	0.00%
2019/05/23	1	26.45	3	26.43	26.35	-2	3,157	-0.06%
2019/05/22	2	26.90	2	27.35	26.90	0	3,163	0.00%
2019/05/20	0	0.00	50	27.15	26.95	-50	3,191	-1.57%
2019/05/17	3	27.27	23	27.84	27.35	-20	3,188	-0.63%
2019/05/16	1	28.30	1	28.60	27.85	0	3,179	0.00%
2019/05/15	1	28.30	1	28.70	28.20	0	3,185	0.00%
2019/05/14	53	28.01	3	27.47	28.25	50	3,233	1.55%
2019/05/13	53	28.72	103	28.54	28.30	-50	3,256	-1.54%	大賣/
2019/05/10	46	29.27	6	29.06	29.20	40	3,293	1.21%
2019/05/09	1	29.30	46	29.35	29.35	-45	3,345	-1.35%
2019/05/06	62	30.62	6	30.77	30.50	56	3,521	1.59%
2019/05/03	2	31.00	2	31.55	31.70	0	3,502	0.00%
2019/05/02	7	31.46	0	0.00	31.50	7	3,493	0.20%
2019/04/30	163	31.40	3	31.65	31.65	160	3,523	4.54%	大買/鉅額交易
2019/04/29	488	31.83	11	32.04	31.60	477	3,527	13.52%	大買/鉅額交易
2019/04/26	267	31.82	4	31.84	31.65	263	3,505	7.50%	大買/鉅額交易
2019/04/25	37	32.40	1	32.60	32.45	36	3,482	1.03%
2019/04/24	166	32.46	14	32.70	32.00	152	3,463	4.39%	大買/鉅額交易
2019/04/23	246	32.49	12	32.66	32.50	234	3,400	6.88%	大買/鉅額交易
2019/04/22	182	32.50	0	0.00	32.75	182	3,333	5.46%	大買/鉅額交易
2019/04/18	4	31.00	0	0.00	30.90	4	3,215	0.12%
2019/04/16	0	0.00	40	32.40	32.35	-40	3,065	-1.30%
2019/04/12	1	31.00	0	0.00	30.85	1	2,884	0.03%
2019/04/11	15	30.17	0	0.00	30.20	15	2,805	0.53%
2019/04/10	10	30.90	2	31.10	31.40	8	2,672	0.30%
2019/04/09	0	0.00	2	30.25	31.40	-2	2,513	-0.08%
2019/04/02	0	0.00	0	28.65	28.85	0	2,212	0.00%
2019/03/29	40	28.50	0	0.00	28.50	40	2,191	1.83%
2019/03/28	10	28.55	0	0.00	28.40	10	2,184	0.46%
2019/03/21	10	29.05	0	0.00	29.20	10	2,059	0.49%
2019/03/20	40	28.95	0	0.00	28.95	40	2,060	1.94%
2019/03/19	10	29.25	0	0.00	29.20	10	2,069	0.48%
2019/03/15	20	29.18	0	0.00	28.70	20	2,063	0.97%
2019/03/13	10	29.35	0	0.00	29.25	10	2,122	0.47%
2019/03/12	2	29.50	0	0.00	29.60	2	2,197	0.09%
2019/03/07	1	29.40	0	0.00	29.15	1	2,263	0.04%
2019/02/27	2	29.50	0	0.00	30.00	2	2,197	0.09%
2019/02/26	0	0.00	2	30.55	30.10	-2	2,152	-0.09%
2019/02/25	1	29.80	0	0.00	30.00	1	2,123	0.05%
2019/02/20	0	0.00	10	29.95	30.00	-10	2,164	-0.46%
2019/02/12	2	30.00	0	0.00	30.05	2	2,249	0.09%
2019/01/30	0	0.00	5	29.65	29.75	-5	2,234	-0.22%
2019/01/28	0	0.00	1	29.65	29.65	-1	2,166	-0.05%
2019/01/25	0	0.00	1	28.80	28.90	-1	2,112	-0.05%
2019/01/23	1	28.20	5	28.00	28.10	-4	2,127	-0.19%
2019/01/22	0	0.00	3	28.35	28.30	-3	2,150	-0.14%
2019/01/18	0	0.00	3	27.35	27.35	-3	2,203	-0.14%
2019/01/17	0	0.00	3	27.40	27.10	-3	2,337	-0.13%
2019/01/14	0	0.00	5	26.70	26.70	-5	2,402	-0.21%
2019/01/11	0	0.00	2	27.20	26.90	-2	2,483	-0.08%
2019/01/09	0	0.00	1	26.55	26.60	-1	2,492	-0.04%
2019/01/08	5	25.95	0	0.00	25.85	5	2,484	0.20%
2019/01/07	22	25.73	5	25.80	25.90	17	2,527	0.67%
2019/01/04	3	25.57	9	25.63	25.35	-6	2,674	-0.22%
2018/12/25	1	26.05	0	0.00	26.00	1	2,746	0.04%
2018/12/21	3	26.02	0	0.00	26.15	3	2,784	0.11%
2018/12/20	1	26.45	0	0.00	26.30	1	2,773	0.04%
2018/12/19	5	26.95	2	27.00	27.00	3	2,767	0.11%
2018/12/18	1	27.05	0	0.00	27.20	1	2,763	0.04%
2018/12/14	1	27.55	0	0.00	27.75	1	2,825	0.04%
2018/12/11	1	27.25	0	0.00	27.20	1	2,869	0.03%
2018/12/06	1	28.15	2	28.05	27.40	-1	2,906	-0.03%
2018/12/05	1	29.30	0	0.00	28.95	1	2,870	0.03%
2018/12/04	2	30.75	4	30.81	30.50	-2	2,815	-0.07%
2018/12/03	4	30.41	0	0.00	30.65	4	2,805	0.14%
2018/11/30	1	29.70	0	0.00	29.50	1	2,778	0.04%
2018/11/29	3	30.00	1	29.70	30.05	2	2,762	0.07%
2018/11/28	1	29.10	5	29.10	29.15	-4	2,741	-0.15%
2018/11/19	0	0.00	1	30.05	30.15	-1	2,732	-0.04%
2018/11/15	3	29.75	4	29.80	29.90	-1	2,759	-0.04%
2018/11/14	5	29.35	5	29.64	29.80	0	2,760	0.00%
2018/11/13	3	28.85	3	29.28	29.40	0	2,715	0.00%
2018/11/09	0	0.00	1	28.05	28.20	-1	2,660	-0.04%
2018/11/02	1	28.15	1	28.20	27.80	0	3,017	0.00%
2018/10/26	0	0.00	1	25.35	25.30	-1	3,061	-0.03%
2018/10/25	4	25.53	2	25.20	25.20	2	3,021	0.07%
2018/10/19	1	26.50	1	27.40	27.40	0	2,932	0.00%
2018/10/17	7	28.66	0	0.00	28.55	7	2,880	0.24%
2018/10/16	2	28.95	0	0.00	28.70	2	2,894	0.07%
2018/10/15	10	28.95	10	29.60	28.90	0	2,968	0.00%
2018/10/12	5	28.14	0	0.00	28.85	5	2,954	0.17%
2018/10/11	2	30.00	0	0.00	30.00	2	2,835	0.07%
2018/10/04	0	0.00	1	35.70	35.55	-1	2,931	-0.03%
2018/09/27	0	0.00	2	37.25	37.10	-2	3,030	-0.07%
2018/09/26	0	0.00	2	37.45	37.45	-2	3,043	-0.07%
2018/09/19	1	37.55	0	0.00	37.55	1	3,032	0.03%
2018/09/18	1	36.85	0	0.00	36.80	1	3,011	0.03%
2018/09/04	0	0.00	0	38.75	38.80	0	3,099	0.00%
2018/08/31	0	0.00	41	37.46	38.15	-41	3,079	-1.33%
2018/08/28	0.2	37.00	0	0.00	37.10	0.2	3,120	0.01%
2018/08/20	1	37.70	0	0.00	37.40	1	3,277	0.03%
2018/08/17	11	37.88	0	0.00	37.50	11	3,314	0.33%
2018/08/16	400	38.32	2	37.50	38.70	398	3,318	11.99%	大買/鉅額交易
2018/08/15	148	38.45	0	0.00	38.45	148	3,311	4.47%	大買/鉅額交易
2018/08/14	53	40.22	54	39.78	39.75	-1	3,271	-0.03%
2018/08/13	37	39.00	476	39.47	39.90	-439	3,238	-13.56%	大賣/鉅額交易
2018/08/10	28	40.61	147	40.47	39.70	-119	3,135	-3.79%	大賣/鉅額交易
2018/08/09	0	0.00	2	39.00	38.80	-2	2,966	-0.07%
2018/08/08	0	0.00	10	38.46	38.50	-10	2,928	-0.34%
2018/08/07	0	0.00	1	38.60	38.50	-1	2,940	-0.03%
2018/08/06	0	0.00	4	37.50	38.15	-4	2,950	-0.14%
2018/08/03	10	36.80	16	37.69	37.45	-6	2,944	-0.20%
2018/08/02	21	37.19	5	36.88	36.80	16	2,929	0.55%
2018/08/01	0	0.00	13	38.53	38.25	-13	2,902	-0.45%
2018/07/31	0	0.00	2	37.88	38.15	-2	2,886	-0.07%
2018/07/30	0	0.00	5	37.40	37.60	-5	2,894	-0.17%
2018/07/27	0	0.00	10	37.80	37.15	-10	2,927	-0.34%
2018/07/25	0	0.00	29	37.12	36.85	-29	2,894	-1.00%
2018/07/24	0	0.00	6	36.81	36.60	-6	2,867	-0.21%
2018/07/23	1	36.35	0	0.00	36.35	1	2,853	0.04%
2018/07/20	10	36.60	13	37.42	36.55	-3	2,849	-0.11%
2018/07/19	0	0.00	4	36.50	36.30	-4	2,808	-0.14%
2018/07/17	0	0.00	7	36.07	36.20	-7	2,835	-0.25%
2018/07/16	5	35.35	10	35.54	35.65	-5	2,794	-0.18%
2018/07/13	0	0.00	60	33.98	34.20	-60	2,761	-2.17%
2018/07/12	0	0.00	1	32.70	33.30	-1	2,780	-0.04%
2018/07/10	20	32.75	0	0.00	32.65	20	2,934	0.68%
2018/07/09	20	32.60	0	0.00	32.55	20	2,965	0.67%
2018/07/04	0	0.00	0.1	33.80	34.00	-0.1	3,008	0.00%
2018/07/03	0	0.00	10	33.15	33.15	-10	3,075	-0.33%
2018/07/02	0	0.00	20	33.60	33.60	-20	3,092	-0.65%
2018/06/27	0	0.00	25	34.05	34.00	-25	3,144	-0.80%
2018/06/25	1	34.15	0	0.00	34.25	1	3,128	0.03%
2018/06/22	9	34.20	0	0.00	34.20	9	3,145	0.29%
2018/06/20	5	34.69	10	34.85	34.85	-5	3,130	-0.16%
2018/06/15	10	36.34	0	0.00	36.50	10	3,167	0.32%
2018/06/14	0	0.00	20	37.05	36.65	-20	3,205	-0.62%
2018/06/12	20	36.48	10	36.70	36.80	10	3,267	0.31%
2018/06/11	0	0.00	20	36.98	36.85	-20	3,349	-0.60%
2018/06/08	0	0.00	10	36.10	35.80	-10	3,497	-0.29%
2018/06/07	0	0.00	20	36.13	35.80	-20	3,683	-0.54%
2018/06/06	0	0.00	1	36.00	35.55	-1	3,846	-0.03%
2018/06/05	0	0.00	1	36.10	35.75	-1	4,042	-0.02%
2018/06/04	0	0.00	36	35.91	36.10	-36	4,036	-0.89%
2018/05/31	10	34.85	0	0.00	34.65	10	4,042	0.25%
2018/05/30	35	35.05	0	0.00	35.15	35	3,983	0.88%
2018/05/29	0	0.00	0	35.60	35.40	0	3,983	0.00%
2018/05/28	1	35.90	20	35.61	35.95	-19	3,970	-0.48%
2018/05/25	0	0.00	10	35.00	35.15	-10	3,970	-0.25%
2018/05/24	10	34.50	2	34.75	34.40	8	3,970	0.20%
2018/05/18	0	0.00	5	35.20	35.30	-5	4,224	-0.12%
2018/05/16	0	0.00	0	35.00	35.00	0	4,513	0.00%
2018/05/14	0	0.00	6	35.55	35.50	-6	4,615	-0.13%
2018/05/11	20	34.33	6	34.58	34.70	14	4,612	0.30%
2018/05/10	0	0.00	1	34.30	34.30	-1	4,671	-0.02%
2018/05/09	10	33.60	0	0.00	34.00	10	4,718	0.21%
2018/05/08	10	34.15	0	0.00	34.20	10	4,781	0.21%
2018/05/07	11	33.48	0	0.00	33.90	11	4,826	0.23%
2018/05/04	2	33.50	1	34.00	33.55	1	4,839	0.02%
2018/05/02	5	33.17	3	33.25	33.15	2	4,881	0.04%
2018/04/30	2	33.45	0	0.00	33.60	2	4,954	0.04%
2018/04/27	2	33.23	0	0.00	33.40	2	5,073	0.04%
2018/04/26	7	33.40	0	0.00	33.00	7	5,269	0.13%
2018/04/25	3	32.32	1	32.00	32.70	2	6,179	0.03%
2018/04/24	12	32.60	11	33.05	32.85	1	6,222	0.02%
2018/04/23	19	34.69	1	34.90	34.00	18	6,272	0.29%
2018/04/20	9	35.90	0	0.00	35.65	9	6,335	0.14%
2018/04/19	4	36.24	0	0.00	36.50	4	6,414	0.06%
2018/04/18	3	36.38	2	36.35	36.20	1	6,525	0.02%
2018/04/17	1	35.90	0	0.00	36.00	1	6,588	0.02%
2018/04/16	0	0.00	6	35.58	35.00	-6	6,590	-0.09%
2018/04/13	30	36.23	10	36.30	36.20	20	6,749	0.30%
2018/04/12	12	37.13	0	0.00	36.95	12	6,811	0.18%
2018/04/11	0	0.00	1	37.85	37.50	-1	6,797	-0.01%
2018/04/10	11	37.97	0	0.00	37.70	11	6,837	0.16%
2018/04/09	5	38.90	44	39.00	38.90	-39	6,836	-0.57%
2018/04/03	0	0.00	41	38.02	38.05	-41	6,799	-0.60%
2018/04/02	0	0.00	30	38.00	38.00	-30	6,852	-0.44%
2018/03/31	1	37.95	9	38.16	37.90	-8	6,893	-0.12%
2018/03/29	0	0.00	1	37.60	37.70	-1	7,189	-0.01%
2018/03/28	1	37.85	0	0.00	37.55	1	7,406	0.01%
2018/03/26	2	36.95	0	0.00	37.70	2	7,413	0.03%
2018/03/23	84	37.19	0	0.00	37.20	84	7,427	1.13%
2018/03/21	215	37.74	0	0.00	37.60	215	7,386	2.91%	大買/鉅額交易
2018/03/16	11	38.07	1	37.90	37.90	10	7,473	0.13%
2018/03/15	3	39.87	4	38.98	39.10	-1	7,429	-0.01%
2018/03/14	11	39.75	43	39.39	39.80	-32	7,379	-0.43%
2018/03/13	7	38.50	13	38.45	38.80	-6	7,255	-0.08%
2018/03/12	31	37.89	32	38.30	37.95	-1	7,125	-0.01%
2018/03/09	2	37.45	75	37.58	37.15	-73	6,989	-1.04%
2018/03/08	1	35.75	0	0.00	35.95	1	6,904	0.01%
2018/03/06	1	35.05	0	0.00	35.05	1	7,139	0.01%
2018/03/02	3	35.18	0	0.00	35.15	3	7,456	0.04%
2018/03/01	110	35.53	2	35.55	35.85	108	7,611	1.42%	大買/鉅額交易
2018/02/27	50	35.62	2	35.85	35.55	48	7,673	0.63%
2018/02/26	10	36.10	0	0.00	36.05	10	7,720	0.13%
2018/02/23	2	35.68	184	35.68	35.90	-182	7,768	-2.34%	大賣/鉅額交易
2018/02/22	9	34.98	1	34.95	34.85	8	7,950	0.10%
2018/02/21	0	0.00	206	34.78	34.95	-206	8,019	-2.57%	大賣/鉅額交易
2018/02/12	10	32.25	0	0.00	32.10	10	8,202	0.12%
2018/02/09	39	31.00	0	0.00	31.05	39	8,523	0.46%
2018/02/08	40	34.18	0	0.00	33.40	40	8,495	0.47%
2018/02/06	11	36.10	0	0.00	34.30	11	8,842	0.12%
2018/02/05	0	0.00	1	35.75	37.50	-1	8,928	-0.01%
2018/01/31	1	38.05	0	0.00	38.35	1	9,867	0.01%
2018/01/30	12	38.12	0	0.00	37.90	12	9,838	0.12%
2018/01/29	0	0.00	1	39.45	38.95	-1	9,850	-0.01%
2018/01/26	1	38.60	0	0.00	38.90	1	9,919	0.01%
2018/01/25	0	0.00	3	39.22	38.45	-3	10,086	-0.03%
2018/01/23	3	38.63	2	39.18	38.60	1	10,065	0.01%
2018/01/22	3	39.05	0	0.00	39.45	3	9,953	0.03%
2018/01/19	534	41.64	578	42.64	40.05	-44	9,770	-0.45%	大買/大賣/
2018/01/18	69	40.70	69	40.31	39.65	0	8,844	0.00%
2018/01/17	0	0.00	31	40.37	39.85	-31	8,799	-0.35%
2018/01/16	60	41.09	40	40.81	41.00	20	8,745	0.23%
2018/01/15	58	41.54	67	40.56	40.40	-9	8,718	-0.10%
2018/01/12	31	40.40	70	40.79	40.50	-39	8,620	-0.45%
2018/01/11	56	40.45	3	40.83	41.25	53	8,492	0.62%
2018/01/10	36	39.87	16	39.58	39.70	20	8,375	0.24%
2018/01/09	93	40.57	113	40.52	39.80	-20	8,309	-0.24%	大賣/
2018/01/08	1	39.10	13	39.43	39.00	-12	8,051	-0.15%
2018/01/05	2	38.15	1	37.90	38.15	1	7,944	0.01%
2018/01/02	0.1	38.00	0	0.00	38.00	0.1	7,859	0.00%