欣銓 (3264)-元大-大天母券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
54.5
漲跌
▲0.4
漲幅
+0.74%
成交量
1,355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－元大-大天母券商分點個股進出

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-大天母券商分點個股進出
元大-大天母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
2024/12/11	1	54.50	1	54.10	54.50	0	3,026	0.00%
2024/12/09	1	53.80	0	0.00	54.40	1	3,086	0.03%
2024/12/06	9	55.06	1	55.20	54.40	8	3,093	0.26%
2024/12/04	3	54.57	4	55.15	55.20	-1	3,118	-0.03%
2024/12/03	1	53.90	0	0.00	54.30	1	3,120	0.03%
2024/12/02	2	53.10	0	0.00	53.80	2	3,193	0.06%
2024/11/29	2	53.40	0	0.00	53.70	2	3,224	0.06%
2024/11/28	5	53.60	0	0.00	53.80	5	3,293	0.15%
2024/11/27	5	54.48	0	0.00	54.30	5	3,320	0.15%
2024/11/26	5	55.28	3	55.70	56.40	2	3,347	0.06%
2024/11/25	4	55.30	0	0.00	55.80	4	3,418	0.12%
2024/11/22	6	54.98	0	0.00	54.50	6	3,449	0.17%
2024/11/21	3	54.60	0	0.00	54.10	3	3,442	0.09%
2024/11/19	5	55.50	0	0.00	55.30	5	3,500	0.14%
2024/11/18	2	54.75	0	0.00	55.00	2	3,489	0.06%
2024/11/14	1	55.30	0	0.00	54.80	1	3,511	0.03%
2024/11/12	20	55.30	0	0.00	55.30	20	3,510	0.57%
2024/11/11	1	55.40	0	0.00	56.60	1	3,493	0.03%
2024/11/07	0	0.00	20	57.50	57.40	-20	3,491	-0.57%
2024/11/06	1	56.20	4	57.45	57.30	-3	3,439	-0.09%
2024/11/04	1	55.50	0	0.00	55.40	1	3,473	0.03%
2024/11/01	0	0.00	10	55.70	56.40	-10	3,613	-0.28%
2024/10/30	2	54.40	0	0.00	54.20	2	3,661	0.05%
2024/10/29	22	55.10	0	0.00	55.00	22	3,685	0.60%
2024/10/28	2.8	56.60	0	0.00	56.20	2.8	3,688	0.08%
2024/10/25	5.2	57.69	0	0.00	57.90	5.2	3,677	0.14%
2024/10/23	2	59.35	0	0.00	59.10	2	3,656	0.05%
2024/10/17	5	57.50	0	0.00	57.40	5	3,701	0.14%
2024/10/11	5	58.20	0	0.00	58.70	5	3,687	0.14%
2024/09/30	7.4	60.51	0	0.00	60.20	7.4	3,883	0.19%
2024/09/18	0.4	60.20	0	0.00	59.50	0.4	4,272	0.01%
2024/09/12	0	0.00	2	61.60	63.30	-2	4,069	-0.05%
2024/09/09	0	0.00	6	63.15	63.60	-6	3,880	-0.15%
2024/09/03	0.2	67.90	0	0.00	66.30	0.2	4,008	0.00%
2024/08/30	0	0.00	0.2	69.00	69.30	-0.2	4,065	0.00%
2024/08/27	0	0.00	1	67.20	67.20	-1	4,097	-0.02%
2024/08/19	0	0.00	1	65.80	66.20	-1	4,131	-0.02%
2024/08/09	0	0.00	20	63.00	63.90	-20	4,595	-0.44%
2024/08/05	4.1	59.80	0	0.00	59.30	4.1	4,598	0.09%
2024/07/30	1	63.00	0	0.00	63.80	1	4,397	0.02%
2024/07/26	0	0.00	6	64.70	64.90	-6	4,448	-0.13%
2024/07/22	0.1	63.80	2	63.00	63.60	-2	4,628	-0.04%
2024/07/18	1	67.90	14	67.96	68.00	-13	4,590	-0.28%
2024/07/16	0	0.00	2	68.70	68.50	-2	4,710	-0.04%
2024/07/11	1.2	67.21	8	66.98	66.80	-6.8	4,811	-0.14%
2024/07/10	0	0.00	1	67.00	66.30	-1	4,851	-0.02%
2024/07/09	6	67.90	0	0.00	67.00	6	4,822	0.12%
2024/07/08	2	68.45	9	68.30	67.80	-7	4,811	-0.15%
2024/07/05	7	69.41	0	0.00	68.90	7	4,815	0.15%
2024/07/04	23	69.20	0	0.00	69.20	23	4,912	0.47%
2024/07/03	2	69.10	2	69.30	69.10	0	4,897	0.00%
2024/07/02	9	68.33	2	68.80	68.80	7	4,802	0.15%
2024/07/01	0	0.00	2	69.05	69.40	-2	4,790	-0.04%
2024/06/28	12	68.31	0	0.00	68.50	12	4,769	0.25%
2024/06/27	3	73.37	0	0.00	73.10	3	4,645	0.06%
2024/06/26	21	75.05	0	0.00	74.40	21	4,980	0.42%
2024/06/25	11	73.94	10	75.90	76.00	1	5,126	0.02%
2024/06/24	0.2	75.00	1	74.90	75.00	-0.8	5,297	-0.02%
2024/06/21	4	76.35	9	76.76	76.00	-5	5,327	-0.09%
2024/06/20	14	76.50	2	76.30	76.50	12	5,349	0.22%
2024/06/19	2	75.85	0	0.00	75.20	2	5,426	0.04%
2024/06/18	0	0.00	1	75.60	75.20	-1	5,536	-0.02%
2024/06/14	0	0.00	1	74.60	74.70	-1	6,274	-0.02%
2024/06/13	8	76.23	6.2	76.08	75.50	1.8	6,406	0.03%
2024/06/12	1	75.70	0	0.00	76.20	1	6,395	0.02%
2024/06/07	0	0.00	1	75.70	75.80	-1	6,467	-0.02%
2024/06/05	2	75.90	3	75.87	75.00	-1	6,519	-0.02%
2024/06/04	0	0.00	10	74.65	75.80	-10	6,781	-0.15%
2024/05/30	2	73.95	3	73.77	73.90	-1	7,091	-0.01%
2024/05/29	0	0.00	2	73.60	73.60	-2	7,284	-0.03%
2024/05/28	2	73.85	7	74.00	73.90	-5	7,423	-0.07%
2024/05/27	0	0.00	5	72.70	73.00	-5	7,430	-0.07%
2024/05/24	0.4	72.70	0	0.00	72.60	0.4	7,463	0.00%
2024/05/23	12	72.43	1	72.90	71.10	11	7,526	0.15%
2024/05/22	3	72.43	4	72.70	72.50	-1	7,488	-0.01%
2024/05/21	101	71.00	0	0.00	71.00	101	7,445	1.36%	大買/鉅額交易
2024/05/20	34	71.20	0	0.00	71.50	34	7,378	0.46%
2024/05/17	2.2	72.09	0	0.00	71.60	2.2	7,295	0.03%
2024/05/16	0	0.00	1	73.50	73.60	-1	7,263	-0.01%
2024/05/14	0.2	72.50	0	0.00	72.20	0.2	7,397	0.00%
2024/05/13	6	73.00	0	0.00	73.00	6	7,428	0.08%
2024/05/10	1	71.90	2	72.25	72.60	-1	7,486	-0.01%
2024/05/09	119	71.78	0	0.00	71.70	119	7,538	1.58%	大買/鉅額交易
2024/05/08	1	72.60	0	0.00	73.00	1	7,518	0.01%
2024/04/30	0	0.00	7	72.30	73.30	-7	7,628	-0.09%
2024/04/29	20.2	73.01	0	0.00	72.30	20.2	7,587	0.27%
2024/04/26	1	78.60	1	77.50	77.50	0	7,457	0.00%
2024/04/19	0	0.00	21	79.00	79.80	-21	7,664	-0.27%
2024/04/17	5.1	78.70	0	0.00	78.50	5.1	7,682	0.07%
2024/04/16	2	78.30	0	0.00	78.30	2	7,749	0.03%
2024/04/11	0	0.00	4	79.30	80.00	-4	7,753	-0.05%
2024/04/10	2.1	80.79	0	79.80	79.50	2.1	7,790	0.03%
2024/04/09	2	80.80	0	0.00	80.80	2	7,710	0.03%
2024/04/08	0	0.00	1	81.00	81.50	-1	7,808	-0.01%
2024/04/03	1	81.50	1	81.30	81.30	0	7,877	0.00%
2024/04/02	1	83.00	2	82.45	82.40	-1	7,892	-0.01%
2024/04/01	0	0.00	1	83.00	82.60	-1	7,925	-0.01%
2024/03/29	2	82.05	3	82.30	83.60	-1	7,995	-0.01%
2024/03/28	8	82.34	2	83.80	82.30	6	7,756	0.08%
2024/03/27	13	79.78	9	82.22	84.00	4	7,619	0.05%
2024/03/26	1	79.80	3	80.03	79.80	-2	7,533	-0.03%
2024/03/25	7	81.51	7.3	82.03	81.50	-0.3	7,534	0.00%
2024/03/22	3	82.00	7.2	83.98	81.90	-4.2	7,656	-0.05%
2024/03/21	9	85.66	5	85.76	85.80	4	7,676	0.05%
2024/03/20	15	86.98	15	84.92	85.00	0	7,656	0.00%
2024/03/19	5.2	83.24	20	83.62	85.60	-14.8	7,407	-0.20%
2024/03/18	1	80.70	1.1	79.71	80.90	-0.1	7,155	0.00%
2024/03/15	0	0.00	2	76.75	76.80	-2	7,097	-0.03%
2024/03/14	0	0.00	2	76.70	76.10	-2	7,092	-0.03%
2024/03/13	0	0.00	4.2	78.89	77.80	-4.2	7,099	-0.06%
2024/03/12	2	77.85	0	0.00	77.60	2	7,120	0.03%
2024/03/11	2.3	78.62	1	77.00	77.00	1.3	7,290	0.02%
2024/03/08	3.1	79.80	5.1	78.49	79.10	-2.1	7,393	-0.03%
2024/03/07	61.2	77.14	11	77.70	78.60	50.2	7,435	0.68%
2024/03/06	11	76.53	5	76.56	77.00	6	7,346	0.08%
2024/03/05	6	76.50	16	76.68	76.60	-10	7,364	-0.14%
2024/03/04	3	75.73	4	75.43	76.10	-1	7,230	-0.01%
2024/03/01	1	73.10	58	72.97	72.70	-57	7,016	-0.81%
2024/02/27	8	72.20	0	0.00	71.50	8	6,881	0.12%
2024/02/26	3	73.47	0	0.00	72.50	3	6,876	0.04%
2024/02/23	5	75.36	0	0.00	74.10	5	6,867	0.07%
2024/02/21	0	73.80	0	0.00	73.40	0	6,806	0.00%
2024/02/20	0	0.00	0.3	73.50	73.30	-0.3	6,821	0.00%
2024/02/19	1.1	73.69	0	0.00	74.10	1.1	6,814	0.02%
2024/02/16	0	0.00	0.2	75.00	73.90	-0.2	6,785	0.00%
2024/02/15	0.1	74.00	1.2	74.23	74.00	-1.1	6,735	-0.02%
2024/02/02	0.1	71.80	0	0.00	71.80	0.1	6,752	0.00%
2024/01/30	0	0.00	1	74.50	74.10	-1	6,767	-0.01%
2024/01/29	1	74.30	0	0.00	74.40	1	6,865	0.01%
2024/01/26	1	74.10	1	73.90	73.70	0	6,939	0.00%
2024/01/25	2	75.75	5	75.44	75.60	-3	6,949	-0.04%
2024/01/24	0.1	75.30	2	75.65	75.50	-1.9	6,955	-0.03%
2024/01/23	0	75.30	3	75.00	75.20	-3	7,008	-0.04%
2024/01/22	4	75.60	2	75.70	75.70	2	6,986	0.03%
2024/01/19	4	75.35	0	0.00	75.30	4	7,183	0.06%
2024/01/18	2	73.80	4	74.03	74.30	-2	7,100	-0.03%
2024/01/17	2	73.00	10	73.74	72.90	-8	7,019	-0.11%
2024/01/16	18	71.73	6	72.27	73.20	12	6,960	0.17%
2024/01/15	2	71.40	0	0.00	72.10	2	6,909	0.03%
2024/01/12	39.1	70.49	34	70.80	71.50	5.1	6,964	0.07%
2024/01/11	18.2	70.75	15	70.70	70.60	3.2	6,927	0.05%
2024/01/08	1	71.00	1	71.40	71.20	0	6,765	0.00%
2024/01/05	9	72.37	0	0.00	72.10	9	6,772	0.13%
2024/01/04	7.2	71.93	20	72.60	72.80	-12.8	6,733	-0.19%
2024/01/02	9	73.32	0	0.00	73.30	9	6,628	0.14%
2023/12/29	1	73.40	0	0.00	74.00	1	6,534	0.02%
2023/12/28	0	0.00	4	74.58	73.90	-4	6,491	-0.06%
2023/12/27	24	74.36	29	74.68	74.60	-5	6,507	-0.08%
2023/12/26	12	73.59	3	73.20	73.90	9	6,523	0.14%
2023/12/25	2	73.30	0	0.00	72.90	2	6,440	0.03%
2023/12/21	3	74.50	4	74.80	74.70	-1	6,267	-0.02%
2023/12/19	3.1	76.41	2	76.80	76.80	1.1	6,160	0.02%
2023/12/18	1	78.50	4	79.75	78.50	-3	6,053	-0.05%
2023/12/15	3	81.50	1	83.80	81.00	2	6,103	0.03%
2023/12/14	25	81.57	24	82.04	82.00	1	6,079	0.02%
2023/12/13	2	80.40	1	81.90	80.40	1	6,085	0.02%
2023/12/12	0	0.00	5	80.12	80.60	-5	6,078	-0.08%
2023/12/11	1	78.70	0	0.00	78.60	1	6,141	0.02%
2023/12/08	0	0.00	1	78.80	77.90	-1	6,309	-0.02%
2023/12/07	0	0.00	2	78.05	77.50	-2	6,546	-0.03%
2023/12/06	0	0.00	1.1	76.92	79.80	-1.1	6,603	-0.02%
2023/12/05	3	77.77	1	76.60	76.40	2	6,492	0.03%
2023/12/04	7.1	76.90	10	77.88	77.50	-2.9	6,460	-0.04%
2023/12/01	1	73.90	17	73.06	74.40	-16	6,201	-0.26%
2023/11/30	0	0.00	1	71.40	70.40	-1	6,133	-0.02%
2023/11/29	0	0.00	0.3	70.26	70.40	-0.3	6,106	-0.01%
2023/11/24	1	69.20	3	69.50	69.30	-2	6,227	-0.03%
2023/11/22	0	0.00	6	70.20	70.20	-6	6,305	-0.10%
2023/11/21	1	69.70	0	0.00	68.90	1	6,298	0.02%
2023/11/20	0	68.80	0	0.00	68.90	0	6,390	0.00%
2023/11/16	0	0.00	1	68.90	68.70	-1	6,524	-0.02%
2023/11/15	5	69.04	7	68.36	68.30	-2	6,509	-0.03%
2023/11/13	1	68.60	29	68.46	69.10	-28	6,486	-0.43%
2023/11/10	1	67.10	7	67.37	67.80	-6	6,399	-0.09%
2023/11/09	2	66.95	3	66.93	67.10	-1	6,408	-0.02%
2023/11/08	0	0.00	37	67.88	67.60	-37	6,440	-0.57%
2023/11/07	6	67.68	60	67.82	67.80	-54	6,406	-0.84%
2023/11/06	4	67.78	2	67.15	67.90	2	6,390	0.03%
2023/11/03	1	66.60	2	65.80	66.90	-1	6,306	-0.02%
2023/11/02	1	65.20	4	65.85	66.00	-3	6,288	-0.05%
2023/11/01	3	65.13	1	65.40	64.80	2	6,320	0.03%
2023/10/31	1	64.60	8	65.19	65.00	-7	6,313	-0.11%
2023/10/30	1	63.90	5	64.60	64.60	-4	6,366	-0.06%
2023/10/27	26	65.62	4	65.47	64.00	22	6,470	0.34%
2023/10/25	0	0.00	3	64.90	64.90	-3	6,834	-0.04%
2023/10/24	4	64.25	5	64.80	64.60	-1	6,896	-0.01%
2023/10/23	6	64.27	5	64.26	64.20	1	6,867	0.01%
2023/10/20	3	62.80	6	64.05	65.00	-3	6,837	-0.04%
2023/10/19	2	62.35	2	63.05	63.30	0	6,849	0.00%
2023/10/18	1	62.70	4	62.05	62.70	-3	6,961	-0.04%
2023/10/17	2	63.00	4	62.73	62.40	-2	7,098	-0.03%
2023/10/16	13	62.25	2	62.10	62.30	11	7,341	0.15%
2023/10/13	6	63.02	1	63.50	63.10	5	7,398	0.07%
2023/10/12	1	62.40	1	62.00	62.40	0	7,422	0.00%
2023/10/11	0	0.00	1	62.30	61.80	-1	7,518	-0.01%
2023/10/06	1	62.30	4	62.60	62.10	-3	7,644	-0.04%
2023/10/05	6	62.82	0	0.00	62.80	6	7,650	0.08%
2023/10/04	1	60.80	3	61.40	62.00	-2	7,686	-0.03%
2023/10/03	1	62.89	0	0.00	62.10	1	7,692	0.01%
2023/10/02	3	63.30	2.1	63.40	63.30	0.9	7,673	0.01%
2023/09/28	1	61.90	2	61.90	62.50	-1	7,649	-0.01%
2023/09/26	1	62.20	2	63.20	62.20	-1	7,868	-0.01%
2023/09/25	4	63.65	2	63.20	63.20	2	7,928	0.03%
2023/09/22	3	63.43	2	63.20	63.40	1	7,983	0.01%
2023/09/21	0	0.00	1	64.38	63.30	-1	7,989	-0.01%
2023/09/20	5	65.60	4	65.63	65.00	1	8,003	0.01%
2023/09/19	2	68.30	3	67.87	67.80	-1	7,885	-0.01%
2023/09/18	3	67.93	3	68.17	67.30	0	7,881	0.00%
2023/09/15	2	69.10	5	69.20	68.40	-3	7,932	-0.04%
2023/09/14	4	69.25	3	68.30	68.30	1	8,033	0.01%
2023/09/13	4	68.33	4	69.05	69.30	0	8,128	0.00%
2023/09/12	8	67.98	10	68.56	68.20	-2	8,139	-0.02%
2023/09/11	1	65.60	4	66.55	65.60	-3	8,096	-0.04%
2023/09/08	1	66.30	1	66.10	65.80	0	8,040	0.00%
2023/09/07	0	0.00	24	65.37	65.00	-24	8,038	-0.30%
2023/09/06	3	64.90	3	65.30	65.00	0	7,993	0.00%
2023/09/05	0	0.00	6	63.40	64.40	-6	7,953	-0.08%
2023/09/04	0	0.00	2	63.00	63.30	-2	7,886	-0.03%
2023/09/01	1	62.90	5	62.62	62.70	-4	7,876	-0.05%
2023/08/30	1	62.00	2	62.05	62.00	-1	7,806	-0.01%
2023/08/28	3	62.60	0	0.00	61.10	3	7,794	0.04%
2023/08/25	2	61.50	3	61.70	61.50	-1	7,717	-0.01%
2023/08/24	6	62.07	1	61.80	61.40	5	7,713	0.06%
2023/08/23	3	61.00	8	60.06	60.90	-5	7,717	-0.06%
2023/08/22	0	58.50	0	0.00	58.80	0	7,816	0.00%
2023/08/17	0	0.00	0.1	58.60	59.00	-0.1	7,784	0.00%
2023/08/15	5	57.60	7	58.09	58.40	-2	7,789	-0.03%
2023/08/14	0	0.00	3	57.20	57.30	-3	7,782	-0.04%
2023/08/11	0	0.00	1	58.80	58.80	-1	7,709	-0.01%
2023/08/10	6.1	59.47	1	59.70	59.50	5.1	7,662	0.07%
2023/08/09	1	60.30	0	0.00	60.70	1	7,615	0.01%
2023/08/07	3	61.73	61	62.00	61.70	-58	7,542	-0.77%
2023/08/04	31	60.12	15	60.20	60.80	16	7,438	0.22%
2023/08/02	43	60.56	13	60.78	60.40	30	7,414	0.40%
2023/08/01	6	60.60	11	60.48	60.70	-5	7,291	-0.07%
2023/07/31	38	62.74	9	63.69	61.70	29	7,170	0.40%
2023/07/28	98	63.84	4	63.70	64.10	94	6,834	1.38%
2023/07/27	13	60.86	7.1	61.17	61.50	6	6,461	0.09%
2023/07/26	3.1	61.61	1	61.50	61.40	2.1	6,392	0.03%
2023/07/25	0	0.00	1.1	62.40	62.40	-1.1	6,388	-0.02%
2023/07/24	2	62.05	1	61.20	61.80	1	6,360	0.02%
2023/07/21	6	62.88	2	63.00	63.30	4	6,277	0.06%
2023/07/20	6	63.50	9	63.47	63.90	-3	6,173	-0.05%
2023/07/19	7	63.90	5	63.96	63.50	2	6,018	0.03%
2023/07/18	0	0.00	6	62.90	63.00	-6	5,804	-0.10%
2023/07/17	0	0.00	3	61.83	62.30	-3	5,787	-0.05%
2023/07/14	2	61.60	0	0.00	61.10	2	5,768	0.03%
2023/07/13	4	62.00	0	0.00	62.00	4	5,679	0.07%
2023/07/12	1	60.90	0	0.00	60.70	1	5,566	0.02%
2023/07/11	0	0.00	9	61.47	61.40	-9	5,602	-0.16%
2023/07/10	5	60.10	7	60.90	60.90	-2	5,564	-0.04%
2023/07/07	6	60.40	1	60.50	60.40	5	5,564	0.09%
2023/07/06	0	0.00	1	61.60	61.00	-1	5,565	-0.02%
2023/07/05	3	63.47	13	62.85	62.40	-10	5,534	-0.18%
2023/07/04	2	62.25	33	62.48	62.90	-31	5,450	-0.57%
2023/07/03	5	61.62	1	61.40	61.40	4	5,325	0.08%
2023/06/30	21	60.41	12	60.67	60.90	9	5,283	0.17%
2023/06/29	10	60.02	0	0.00	60.30	10	5,241	0.19%
2023/06/28	6	61.33	1	61.90	61.10	5	5,207	0.10%
2023/06/27	1	60.10	10	60.59	60.40	-9	5,197	-0.17%
2023/06/26	31	59.49	14	59.40	59.60	17	5,216	0.33%
2023/06/21	10	60.52	8.2	60.37	60.20	1.9	5,152	0.04%
2023/06/20	14	62.24	8	63.25	61.70	6	5,035	0.12%
2023/06/19	8	65.28	12	65.39	65.50	-4	4,856	-0.08%
2023/06/16	31	63.84	9	64.39	64.00	22	4,636	0.47%
2023/06/15	10.2	63.08	33	62.92	63.90	-22.9	4,478	-0.51%
2023/06/14	13	61.18	16	61.43	61.40	-3	4,336	-0.07%
2023/06/13	1	60.00	20	60.30	60.50	-19	4,458	-0.43%
2023/06/12	39	59.24	9	60.91	59.30	30	4,532	0.66%
2023/06/09	36	59.96	0	0.00	60.20	36	4,588	0.78%
2023/06/08	6.1	59.23	16	59.01	59.40	-10	4,606	-0.22%
2023/06/07	2	58.70	0.1	58.70	59.10	1.9	4,715	0.04%
2023/06/06	0	0.00	0.3	58.50	58.70	-0.3	4,764	-0.01%
2023/06/05	3	58.60	0	0.00	58.80	3	4,956	0.06%
2023/06/02	0	0.00	5.3	58.48	58.50	-5.3	5,141	-0.10%
2023/06/01	3.1	57.57	0.2	58.10	58.10	2.9	5,147	0.06%
2023/05/31	0	0.00	5	58.00	58.20	-5	5,204	-0.10%
2023/05/30	0	0.00	0.3	58.33	58.30	-0.3	5,186	-0.01%
2023/05/29	20	58.35	33.2	58.42	58.40	-13.2	5,167	-0.26%
2023/05/26	21	57.34	18	57.14	57.40	3	5,104	0.06%
2023/05/22	2.1	54.31	0	0.00	54.10	2.1	4,965	0.04%
2023/05/17	1	53.70	0	0.00	53.60	1	5,132	0.02%
2023/05/11	6	53.75	0	0.00	53.30	6	5,274	0.11%
2023/05/05	1	53.80	1	53.70	53.90	0	5,402	0.00%
2023/05/03	1	53.50	0	0.00	53.40	1	5,558	0.02%
2023/05/02	0	0.00	2	53.30	53.90	-2	5,576	-0.04%
2023/04/28	15	54.00	15	54.00	54.00	0	5,670	0.00%
2023/04/27	12	53.36	10	53.60	53.60	2	5,651	0.04%
2023/04/26	5	52.90	45	52.51	53.30	-40	5,670	-0.71%
2023/04/25	5	53.30	1	53.20	53.00	4	5,641	0.07%
2023/04/24	0	0.00	3	54.57	54.40	-3	5,588	-0.05%
2023/04/21	26	55.00	20	54.60	54.60	6	5,579	0.11%
2023/04/20	5	55.70	4	55.93	55.80	1	5,528	0.02%
2023/04/19	20	56.55	2	56.50	56.50	18	5,485	0.33%
2023/04/18	10	57.60	0	0.00	57.20	10	5,428	0.18%
2023/04/17	1	57.80	0	0.00	57.60	1	5,417	0.02%
2023/04/14	5	57.30	5	57.40	57.40	0	5,383	0.00%
2023/04/13	0	0.00	106	57.71	57.70	-106	5,332	-1.99%	大賣/鉅額交易
2023/04/12	100	58.48	5	58.40	58.40	95	5,311	1.79%
2023/04/10	10	57.50	0	0.00	57.40	10	5,226	0.19%
2023/04/07	25	58.12	5	58.00	58.00	20	5,191	0.39%
2023/04/06	2	58.30	10	58.25	58.30	-8	5,139	-0.16%
2023/03/30	0	0.00	35	57.10	57.40	-35	5,037	-0.69%
2023/03/29	2	55.95	0	0.00	56.00	2	5,003	0.04%
2023/03/28	22	55.97	4	56.40	56.10	18	4,986	0.36%
2023/03/27	10	56.84	1	56.70	56.70	9	4,901	0.18%
2023/03/23	1	58.40	1.3	58.28	58.40	-0.3	4,764	-0.01%
2023/03/22	20	57.88	3	58.13	57.70	17	4,696	0.36%
2023/03/21	3	57.73	13	57.75	58.00	-10	4,642	-0.22%
2023/03/20	2	57.80	4	57.90	57.60	-2	4,600	-0.04%
2023/03/17	18	57.61	7	57.51	57.70	11	4,536	0.24%
2023/03/16	21	58.10	13	57.20	57.20	8	4,434	0.18%
2023/03/15	7	58.70	8	58.80	58.50	-1	4,213	-0.02%
2023/03/14	23	57.97	32	57.85	57.30	-9	4,080	-0.22%
2023/03/13	27	56.92	19	57.16	57.40	8	3,957	0.20%
2023/03/10	31	57.18	38	57.28	56.50	-7	3,845	-0.18%
2023/03/09	16	59.08	11.5	59.54	59.40	4.5	3,717	0.12%
2023/03/08	57.5	59.46	48	59.53	59.60	9.5	3,611	0.26%
2023/03/07	32	58.84	34	58.40	58.90	-2	3,442	-0.06%
2023/03/06	22	56.96	3	56.90	56.90	19	3,315	0.57%
2023/03/03	0	0.00	5	56.12	56.40	-5	3,276	-0.15%
2023/03/02	9	54.77	1	54.80	54.90	8	3,274	0.24%
2023/03/01	3	54.50	4	55.13	55.10	-1	3,282	-0.03%
2023/02/24	11	55.91	3	56.10	56.10	8	3,275	0.24%
2023/02/23	9	55.77	8	55.88	56.10	1	3,201	0.03%
2023/02/22	0	0.00	18	54.21	54.80	-18	3,171	-0.57%
2023/02/21	2.1	54.46	1	54.70	54.40	1.1	3,187	0.03%
2023/02/20	0	0.00	4	55.30	54.80	-4	3,236	-0.12%
2023/02/17	7	54.91	10	55.00	55.00	-3	3,274	-0.09%
2023/02/16	12	54.32	0	0.00	54.30	12	3,295	0.36%
2023/02/15	8	54.94	9	54.30	54.30	-1	3,415	-0.03%
2023/02/14	9	55.70	9	55.93	55.90	0	3,387	0.00%
2023/02/13	3	55.30	12	55.88	55.90	-9	3,474	-0.26%
2023/02/10	6	55.85	8	55.51	55.30	-2	3,588	-0.06%
2023/02/09	5	55.78	7.1	55.91	56.00	-2.1	3,616	-0.06%
2023/02/08	32	56.31	8	56.54	56.10	24	3,639	0.66%
2023/02/07	6	55.70	9	56.22	56.40	-3	3,581	-0.08%
2023/02/06	4	55.18	16	55.47	55.50	-12	3,626	-0.33%
2023/02/03	16	54.96	25.1	55.07	55.10	-9.1	3,748	-0.24%
2023/02/02	2	54.70	0	0.00	54.70	2	3,735	0.05%
2023/02/01	3	53.47	0	0.00	53.90	3	3,795	0.08%
2023/01/31	6	52.68	12	52.78	52.70	-6	3,740	-0.16%
2023/01/30	2	52.80	15	52.81	53.00	-13	3,744	-0.35%
2023/01/17	0	0.00	0	51.10	51.10	0	3,697	0.00%
2023/01/16	0	0.00	6	50.83	50.90	-6	3,724	-0.16%
2023/01/12	1	50.30	1	50.40	50.40	0	3,791	0.00%
2023/01/10	0	0.00	4	50.95	50.80	-4	3,918	-0.10%
2023/01/09	1	50.70	0	0.00	50.90	1	3,945	0.03%
2022/12/30	1	49.10	0	0.00	49.60	1	4,069	0.02%
2022/12/29	3	47.50	5	48.24	48.30	-2	4,076	-0.05%
2022/12/28	3	48.30	1	48.20	48.20	2	4,116	0.05%
2022/12/27	0	0.00	2	49.65	49.30	-2	4,117	-0.05%
2022/12/23	4	49.60	1	49.85	49.85	3	4,190	0.07%
2022/12/22	7	50.64	0	0.00	50.30	7	4,214	0.17%
2022/12/21	11	50.00	10	50.24	49.90	1	4,223	0.02%
2022/12/20	3	48.65	2	48.28	48.20	1	4,195	0.02%
2022/12/19	1	50.20	0	0.00	50.10	1	4,203	0.02%
2022/12/15	3	50.60	2	50.40	50.60	1	4,210	0.02%
2022/12/14	2	50.20	5	50.60	50.60	-3	4,232	-0.07%
2022/12/13	1.1	50.03	0	0.00	50.20	1.1	4,254	0.03%
2022/12/12	7	49.94	0	0.00	49.90	7	4,281	0.16%
2022/12/09	8	50.60	0	0.00	50.30	8	4,294	0.19%
2022/12/08	3	50.17	9	50.80	50.70	-6	4,313	-0.14%
2022/12/07	1	49.80	9	50.10	50.10	-8	4,324	-0.19%
2022/12/06	10	51.18	1	50.60	50.60	9	4,321	0.21%
2022/12/05	10	51.72	13	52.10	52.10	-3	4,321	-0.07%
2022/12/02	3	50.70	0	0.00	51.00	3	4,380	0.07%
2022/12/01	22	50.55	4	50.68	50.30	18	4,376	0.41%
2022/11/29	6.1	49.40	6	49.90	49.55	0.1	4,402	0.00%
2022/11/28	9	49.90	5	50.58	49.65	4	4,372	0.09%
2022/11/25	0	0.00	10	50.04	50.10	-10	4,293	-0.23%
2022/11/24	6	49.25	6	49.73	49.25	0	4,259	0.00%
2022/11/23	6	50.30	1	50.10	50.10	5	4,175	0.12%
2022/11/22	3	49.30	16	50.04	50.10	-13	4,174	-0.31%
2022/11/21	0	0.00	3	50.10	50.10	-3	4,172	-0.07%
2022/11/18	7	50.36	3	50.07	50.10	4	4,186	0.10%
2022/11/17	6	49.83	11	49.99	50.30	-5	4,147	-0.12%
2022/11/16	4	48.93	10	49.76	50.00	-6	4,132	-0.15%
2022/11/15	2	48.75	0	0.00	48.90	2	4,093	0.05%
2022/11/14	6.2	48.67	4	48.96	48.70	2.2	4,045	0.05%
2022/11/11	22	47.71	19	48.29	48.35	3	3,975	0.08%
2022/11/10	12	46.29	14	46.66	46.75	-2	3,816	-0.05%
2022/11/09	1	45.85	11	46.23	46.15	-10	3,794	-0.26%
2022/11/08	13	45.43	12	45.90	45.30	1	3,716	0.03%
2022/11/07	4	44.76	5	44.91	44.85	-1	3,619	-0.03%
2022/11/04	2	44.18	7	44.59	44.65	-5	3,607	-0.14%
2022/11/02	15	44.05	0	0.00	43.85	15	3,611	0.42%
2022/11/01	6	42.78	19	43.63	43.95	-13	3,661	-0.35%
2022/10/31	3	41.65	0	0.00	41.85	3	3,563	0.08%
2022/10/28	15	42.69	1	41.85	41.65	14	3,615	0.39%
2022/10/27	4	40.35	0	0.00	40.60	4	3,500	0.11%
2022/10/25	3	40.80	0	0.00	39.75	3	3,551	0.08%
2022/10/21	6	38.68	6	38.70	38.70	0	3,586	0.00%
2022/10/20	0	0.00	1	38.15	38.85	-1	3,572	-0.03%
2022/10/19	10	39.20	4	40.15	39.30	6	3,566	0.17%
2022/10/18	14	40.19	17	39.51	40.15	-3	3,549	-0.08%
2022/10/17	1	39.90	0	0.00	40.85	1	3,529	0.03%
2022/10/14	0	0.00	5	40.40	40.70	-5	3,541	-0.14%
2022/10/13	6	38.58	21	38.51	38.50	-15	3,635	-0.41%
2022/10/12	6	40.80	3	40.33	40.15	3	3,611	0.08%
2022/10/11	11	41.79	8	41.71	41.00	3	3,652	0.08%
2022/10/07	11	44.08	12	44.16	44.25	-1	3,672	-0.03%
2022/10/06	1	43.75	6	44.05	44.15	-5	3,702	-0.14%
2022/10/05	10	44.08	4	44.35	43.60	6	3,719	0.16%
2022/10/04	1	43.80	3	43.40	43.40	-2	3,743	-0.05%
2022/10/03	22	42.40	9	42.95	42.50	13	3,799	0.34%
2022/09/30	0	0.00	4	41.54	41.80	-4	3,847	-0.10%
2022/09/27	0	0.00	3	41.15	41.40	-3	3,850	-0.08%
2022/09/26	7	40.60	6	41.43	40.65	1	3,860	0.03%
2022/09/23	8	43.34	1	42.90	42.90	7	3,865	0.18%
2022/09/22	0	0.00	12	43.38	43.80	-12	3,907	-0.31%
2022/09/20	3	44.50	0	0.00	44.05	3	3,940	0.08%
2022/09/19	3	43.90	0	0.00	44.00	3	3,970	0.08%
2022/09/16	0	0.00	7	45.36	45.00	-7	3,966	-0.18%
2022/09/15	6	46.90	0	0.00	46.10	6	4,002	0.15%
2022/09/14	3	45.95	7	46.66	46.80	-4	4,046	-0.10%
2022/09/13	4	47.24	0	0.00	46.70	4	4,061	0.10%
2022/09/12	6	46.75	0	46.70	46.65	6	4,086	0.15%
2022/09/08	19	45.73	29	45.69	46.00	-10	4,072	-0.25%
2022/09/07	6	42.60	3	43.30	42.65	3	4,050	0.07%
2022/09/06	0	0.00	8	43.48	43.25	-8	4,107	-0.19%
2022/09/05	7	43.99	2	44.85	43.50	5	4,158	0.12%
2022/09/02	1	45.35	2	45.73	45.60	-1	4,154	-0.02%
2022/09/01	4	45.50	6	45.80	45.40	-2	4,189	-0.05%
2022/08/31	1	45.10	5	45.48	45.80	-4	4,218	-0.09%
2022/08/30	6	45.07	0	0.00	44.95	6	4,227	0.14%
2022/08/29	0	0.00	8	44.78	44.80	-8	4,249	-0.19%
2022/08/26	2	45.95	0	45.70	45.55	2	4,283	0.05%
2022/08/25	4	45.60	8	45.76	46.10	-4	4,437	-0.09%
2022/08/24	1	44.95	0	0.00	44.50	1	4,566	0.02%
2022/08/23	5	44.48	10	44.47	44.50	-5	4,650	-0.11%
2022/08/22	0	0.00	3	44.82	44.80	-3	4,663	-0.06%
2022/08/19	13	45.82	0	0.00	45.70	13	4,610	0.28%
2022/08/18	1	45.65	0	0.00	45.65	1	4,581	0.02%
2022/08/17	9	46.13	5	46.06	45.85	4	4,553	0.09%
2022/08/16	12	45.52	27	45.44	45.60	-15	4,514	-0.33%
2022/08/15	6	45.04	0	0.00	44.95	6	4,458	0.13%
2022/08/12	13	43.68	13	44.25	44.10	0	4,395	0.00%
2022/08/11	1	43.35	12	43.53	43.50	-11	4,350	-0.25%
2022/08/10	3	43.20	0	0.00	43.00	3	4,290	0.07%
2022/08/09	11	43.16	3	43.50	43.50	8	4,269	0.19%
2022/08/08	26	43.01	19	43.05	43.50	7	4,212	0.17%
2022/08/05	1	41.40	3	41.75	41.50	-2	4,074	-0.05%
2022/08/04	2	40.90	3	41.20	41.00	-1	4,032	-0.02%
2022/08/03	5	40.85	11	40.42	40.80	-6	3,925	-0.15%
2022/08/02	6	40.00	10	40.10	40.00	-4	3,873	-0.10%
2022/08/01	41	41.44	0	0.00	41.20	41	3,837	1.07%
2022/07/29	7	40.86	17	40.84	41.15	-10	3,775	-0.26%
2022/07/28	3	39.60	13	39.72	39.90	-10	3,698	-0.27%
2022/07/26	8	38.63	0	0.00	38.30	8	3,615	0.22%
2022/07/25	3	39.60	0	0.00	39.65	3	3,564	0.08%
2022/07/22	5	40.80	6	40.27	40.15	-1	3,526	-0.03%
2022/07/21	6	40.28	3	39.75	40.45	3	3,515	0.09%
2022/07/20	1	40.15	15	40.17	39.60	-14	3,490	-0.40%
2022/07/18	15	37.72	8	38.17	38.70	7	3,375	0.21%
2022/07/15	1	37.05	0.1	37.55	37.55	1	3,286	0.03%
2022/07/14	1	35.30	0	0.00	36.25	1	3,222	0.03%
2022/07/13	0	0.00	1	35.80	35.75	-1	3,171	-0.03%
2022/07/12	2	35.20	3	35.12	34.85	-1	3,135	-0.03%
2022/07/11	24	37.39	4	36.60	36.60	20	3,088	0.65%
2022/07/08	17	36.22	20	36.96	37.25	-3	3,019	-0.10%
2022/07/06	0	35.35	0	0.00	34.05	0	2,969	0.00%
2022/07/05	7	35.09	1	34.50	35.10	6	2,965	0.20%
2022/07/04	12	34.80	0	0.00	34.55	12	2,940	0.41%
2022/07/01	0.1	34.60	35	34.82	34.55	-35	2,934	-1.19%
2022/06/30	3	37.00	26	36.09	35.90	-23	2,892	-0.80%
2022/06/29	6	37.35	5	37.20	37.20	1	2,842	0.04%
2022/06/28	12	38.29	6	37.94	37.95	6	2,805	0.21%
2022/06/27	5	39.10	3	38.90	39.00	2	2,781	0.07%
2022/06/24	3	39.07	12	38.66	38.60	-9	2,734	-0.33%
2022/06/23	13	38.43	15	38.56	38.55	-2	2,726	-0.07%
2022/06/22	10	39.85	3	39.60	39.00	7	2,673	0.26%
2022/06/20	5	42.80	1	42.70	40.35	4	2,576	0.16%
2022/06/17	24	43.44	52	44.09	43.10	-28	2,524	-1.11%
2022/06/16	32	47.07	7	46.16	44.70	25	2,470	1.01%
2022/06/15	3	50.10	1	50.00	49.75	2	2,387	0.08%
2022/06/14	6	50.07	8	49.98	50.60	-2	2,348	-0.09%
2022/06/13	4	50.20	6	50.60	50.00	-2	2,307	-0.09%
2022/06/10	9	50.40	2	50.55	51.10	7	2,266	0.31%
2022/06/09	5	50.74	3	50.93	50.50	2	2,219	0.09%
2022/06/08	0	0.00	1	50.20	50.10	-1	2,172	-0.05%
2022/06/07	1	49.75	0	0.00	50.00	1	2,161	0.05%
2022/06/06	8	49.56	9	49.89	50.20	-1	2,140	-0.05%
2022/06/02	7	50.15	7	50.31	50.40	0	2,125	0.00%
2022/06/01	4	49.28	43	49.52	49.60	-39	1,963	-1.99%
2022/05/31	6	47.70	19	48.02	48.25	-13	1,806	-0.72%
2022/05/30	3	47.40	21	46.69	47.40	-18	1,732	-1.04%
2022/05/27	7	44.91	0	0.00	45.10	7	1,688	0.41%
2022/05/26	1	44.60	0	0.00	44.30	1	1,707	0.06%
2022/05/25	6	44.50	0	0.00	44.55	6	1,745	0.34%
2022/05/24	5	44.38	1	44.70	44.40	4	1,800	0.22%
2022/05/23	4	45.48	0	0.00	45.05	4	1,811	0.22%
2022/05/20	0	0.00	15	45.43	45.50	-15	1,861	-0.81%
2022/05/19	4	44.56	0	0.00	44.85	4	1,872	0.21%
2022/05/18	6	45.65	2	45.90	45.45	4	1,898	0.21%
2022/05/17	1	45.50	9	45.57	45.60	-8	1,908	-0.42%
2022/05/16	10	44.97	0	0.00	44.80	10	1,936	0.52%
2022/05/13	3	43.60	5	44.18	44.40	-2	1,953	-0.10%
2022/05/12	14	43.83	3	44.25	43.15	11	1,991	0.55%
2022/05/11	6	44.55	6	44.25	44.15	0	2,009	0.00%
2022/05/10	4	43.83	15	44.56	44.60	-11	2,093	-0.53%
2022/05/09	6	44.85	1	44.85	44.70	5	2,170	0.23%
2022/05/06	0	0.00	3	45.15	45.45	-3	2,180	-0.14%
2022/05/05	3	45.40	3	45.95	45.45	0	2,198	0.00%
2022/05/04	4	44.76	31	44.78	44.75	-27	2,204	-1.22%
2022/04/29	6	44.53	0	0.00	43.50	6	2,291	0.26%
2022/04/28	19	43.46	10	43.25	43.50	9	2,326	0.39%
2022/04/27	0	0.00	3	42.25	42.85	-3	2,343	-0.13%
2022/04/25	0	0.00	5	45.20	44.80	-5	2,317	-0.22%
2022/04/21	3	47.10	0	0.00	47.10	3	2,349	0.13%
2022/04/20	0	0.00	6	46.98	47.10	-6	2,418	-0.25%
2022/04/15	6	46.25	0	0.00	46.10	6	2,537	0.24%
2022/04/14	17	47.11	11	46.84	47.45	6	2,570	0.23%
2022/04/13	11	46.23	2	46.05	46.55	9	2,640	0.34%
2022/04/12	1	46.15	0	0.00	46.10	1	2,646	0.04%
2022/04/11	1	48.30	1	47.65	47.60	0	2,621	0.00%
2022/04/08	2	48.28	0	0.00	48.70	2	2,644	0.08%
2022/04/07	0.6	48.95	0	0.00	48.20	0.6	2,655	0.02%
2022/03/31	0	0.00	1	50.20	50.10	-1	2,671	-0.04%
2022/03/30	1	50.10	0	0.00	50.10	1	2,714	0.04%
2022/03/29	2	49.58	0	0.00	49.50	2	2,733	0.07%
2022/03/28	4	49.98	0	0.00	49.65	4	2,751	0.15%
2022/03/22	0	0.00	3	50.00	50.20	-3	2,784	-0.11%
2022/03/18	0	0.00	8	50.50	50.40	-8	2,895	-0.28%
2022/03/17	1	49.85	0	0.00	50.30	1	2,898	0.03%
2022/03/15	3	49.80	0	0.00	48.75	3	2,870	0.10%
2022/03/11	5	50.19	0	0.00	49.95	5	2,991	0.17%
2022/03/10	0	0.00	1	50.20	50.50	-1	3,021	-0.03%
2022/03/09	0	0.00	2	48.93	48.80	-2	3,080	-0.06%
2022/03/08	5	49.89	0	0.00	48.30	5	3,136	0.16%
2022/03/07	2	49.80	0	0.00	50.00	2	3,153	0.06%
2022/03/04	2	51.80	0	0.00	51.70	2	3,246	0.06%
2022/03/02	1	51.30	0	0.00	51.30	1	3,400	0.03%
2022/03/01	2	50.85	1	51.30	51.30	1	3,507	0.03%
2022/02/25	0	0.00	1	50.70	50.60	-1	3,573	-0.03%
2022/02/24	3	49.87	1	50.00	49.20	2	3,643	0.05%
2022/02/23	1	50.40	0	0.00	50.50	1	3,777	0.03%
2022/02/22	2	50.15	0	0.00	50.00	2	3,815	0.05%
2022/02/18	2	51.35	0	0.00	51.50	2	3,877	0.05%
2022/02/16	3	51.90	2	51.65	51.70	1	4,002	0.02%
2022/02/15	3	51.67	0	0.00	51.20	3	4,080	0.07%
2022/02/14	5	51.70	21	51.70	51.60	-16	4,139	-0.39%
2022/02/11	1	52.90	0	0.00	53.00	1	4,157	0.02%
2022/02/10	6	54.15	3	53.90	53.70	3	4,226	0.07%
2022/02/09	6	53.80	8	53.86	54.40	-2	4,347	-0.05%
2022/02/07	3	52.03	0	0.00	51.90	3	4,489	0.07%
2022/01/26	1	52.30	4	52.20	52.20	-3	4,650	-0.06%
2022/01/25	3	52.10	1	52.90	52.10	2	4,793	0.04%
2022/01/24	7	52.17	11	52.92	53.00	-4	4,966	-0.08%
2022/01/21	13	52.98	14	53.44	53.00	-1	5,218	-0.02%
2022/01/20	11	53.34	3	53.63	53.30	8	5,229	0.15%
2022/01/19	5	53.22	18	52.87	53.20	-13	5,266	-0.25%
2022/01/18	0	0.00	2	53.55	52.70	-2	5,333	-0.04%
2022/01/17	2	53.10	2	53.30	53.20	0	5,378	0.00%
2022/01/14	1	52.30	0	0.00	51.90	1	5,469	0.02%
2022/01/13	1	51.50	1	51.50	51.70	0	5,598	0.00%
2022/01/12	6	52.25	10	52.25	52.00	-4	5,617	-0.07%
2022/01/11	12	53.12	6	53.70	52.20	6	5,670	0.11%
2022/01/10	10	52.99	0	0.00	53.30	10	5,736	0.17%
2022/01/07	0	0.00	1	53.90	52.70	-1	5,829	-0.02%
2022/01/06	2	53.85	3	53.37	54.10	-1	5,840	-0.02%
2022/01/05	0	0.00	1	54.30	54.60	-1	5,891	-0.02%
2022/01/03	1	54.80	0	0.00	54.70	1	6,104	0.02%
2021/12/30	0	0.00	1	55.60	55.50	-1	6,197	-0.02%
2021/12/28	0	0.00	3	55.57	55.20	-3	6,429	-0.05%
2021/12/27	1	55.30	2.1	55.39	55.30	-1.1	6,487	-0.02%
2021/12/23	8	55.09	0	0.00	54.80	8	6,681	0.12%
2021/12/22	0	0.00	1	55.60	55.50	-1	6,810	-0.01%
2021/12/20	0	0.00	1	55.00	54.10	-1	6,999	-0.01%
2021/12/17	1	54.10	52	54.97	54.70	-51	7,216	-0.71%
2021/12/16	2	54.95	0	0.00	55.20	2	7,242	0.03%
2021/12/15	1	53.20	1	54.60	54.30	0	7,325	0.00%
2021/12/14	7	54.14	120	54.00	53.50	-113	7,377	-1.53%	大賣/鉅額交易
2021/12/10	2	55.90	1	56.20	55.80	1	7,661	0.01%
2021/12/09	1	56.00	0	0.00	55.70	1	7,878	0.01%
2021/12/08	1	55.50	0	0.00	56.30	1	7,967	0.01%
2021/12/07	3	55.70	0	0.00	55.60	3	8,109	0.04%
2021/12/06	1	57.10	0	0.00	57.00	1	8,377	0.01%
2021/12/02	1	56.80	0	0.00	56.90	1	8,791	0.01%
2021/12/01	1	56.50	6	56.53	56.70	-5	9,061	-0.06%
2021/11/30	3	54.60	2	55.50	55.50	1	9,265	0.01%
2021/11/29	1	53.70	3	53.43	54.40	-2	9,701	-0.02%
2021/11/26	6	53.48	2	53.60	53.00	4	10,180	0.04%
2021/11/25	84	55.04	4	55.40	54.90	80	10,603	0.75%
2021/11/24	0	0.00	1	56.10	56.00	-1	12,244	-0.01%
2021/11/23	4	56.38	101	56.51	56.00	-97	13,642	-0.71%	大賣/
2021/11/22	0	0.00	7	56.39	57.60	-7	13,796	-0.05%
2021/11/19	1	56.80	0	0.00	56.60	1	13,942	0.01%
2021/11/18	10	57.94	3	58.00	57.30	7	14,141	0.05%
2021/11/17	0	0.00	2	57.55	57.70	-2	14,253	-0.01%
2021/11/16	3	57.40	0.6	57.90	57.40	2.4	14,345	0.02%
2021/11/15	7	57.64	11	58.14	58.30	-4	14,469	-0.03%
2021/11/12	212.1	57.34	1	57.20	57.20	211.1	14,623	1.44%	大買/鉅額交易
2021/11/11	3	58.90	3	58.90	58.60	0	14,677	0.00%
2021/11/10	1.1	58.41	5	59.48	59.40	-3.9	14,744	-0.03%
2021/11/09	6	58.70	0	0.00	58.50	6	14,990	0.04%
2021/11/08	43	60.57	27.3	59.18	58.90	15.7	15,168	0.10%
2021/11/05	15.3	60.34	113	60.88	61.30	-97.7	15,129	-0.65%	大賣/
2021/11/04	95	58.82	8	59.98	59.50	87	15,237	0.57%
2021/11/03	6.1	58.16	1.5	58.53	58.20	4.6	15,291	0.03%
2021/11/02	5.3	60.39	10	60.70	59.80	-4.7	15,548	-0.03%
2021/11/01	20.3	60.92	24	60.72	61.50	-3.7	15,592	-0.02%
2021/10/29	12.4	59.52	28.2	59.81	59.40	-15.8	15,652	-0.10%
2021/10/28	3	57.20	7	58.13	57.70	-4	15,872	-0.03%
2021/10/27	5	56.86	6	57.30	57.50	-1	16,604	-0.01%
2021/10/26	4	57.78	41	58.17	56.80	-37	16,845	-0.22%
2021/10/25	48	57.49	2	57.95	58.10	46	16,942	0.27%
2021/10/22	8	57.21	19	58.32	57.70	-11	17,212	-0.06%
2021/10/21	16	58.07	4.2	59.08	56.60	11.8	17,370	0.07%
2021/10/20	3	56.80	11	58.22	58.00	-8	17,637	-0.05%
2021/10/19	10	56.00	46	56.74	57.50	-36	17,857	-0.20%
2021/10/18	15	56.33	16	56.56	55.40	-1	18,163	-0.01%
2021/10/15	32	55.32	20.6	56.21	56.70	11.4	18,840	0.06%
2021/10/13	0.2	53.30	13	53.61	53.50	-12.8	20,004	-0.06%
2021/10/12	6	54.22	0	0.00	52.90	6	20,096	0.03%
2021/10/08	1	55.60	5	55.90	55.90	-4	20,389	-0.02%
2021/10/07	9	55.93	0	0.00	56.30	9	21,687	0.04%
2021/10/06	19	55.23	1	55.80	54.10	18	22,623	0.08%
2021/10/05	28	54.60	20	55.41	55.60	8	22,723	0.04%
2021/10/04	11	55.73	1	56.24	54.70	10	22,591	0.04%
2021/10/01	8	56.51	50	57.61	55.70	-42	22,740	-0.18%
2021/09/30	47	57.06	6	58.03	58.50	41	22,859	0.18%
2021/09/29	4	57.65	7	57.40	57.20	-3	22,762	-0.01%
2021/09/28	0	0.00	2	60.45	60.60	-2	22,649	-0.01%
2021/09/27	11	61.30	0	0.00	60.50	11	22,617	0.05%
2021/09/24	12	62.32	16	63.08	62.90	-4	22,495	-0.02%
2021/09/23	0	0.00	4.1	60.78	60.00	-4.1	22,317	-0.02%
2021/09/22	2	59.75	0	0.00	59.60	2	22,350	0.01%
2021/09/17	4	61.93	5	61.74	62.40	-1	22,326	0.00%
2021/09/16	10	62.34	88	63.23	61.80	-78	22,421	-0.35%
2021/09/15	9	64.17	3	64.60	64.30	6	22,291	0.03%
2021/09/14	13	62.63	22.9	63.88	64.60	-9.9	22,151	-0.04%
2021/09/13	27	64.51	3	64.40	64.00	24	21,953	0.11%
2021/09/10	29	65.33	4	65.38	65.60	25	21,916	0.11%
2021/09/09	34.1	63.40	37	66.05	66.40	-3	21,738	-0.01%
2021/09/08	7	64.34	22.5	66.18	63.00	-15.5	21,414	-0.07%
2021/09/07	19	65.24	28	65.41	65.80	-9	21,179	-0.04%
2021/09/06	30	66.77	29	68.33	66.40	1	20,977	0.00%
2021/09/03	12	67.52	32	67.52	67.30	-20	20,743	-0.10%
2021/09/02	81	67.44	12	68.09	65.80	69	20,805	0.33%
2021/09/01	32	69.82	12	70.26	69.00	20	20,307	0.10%
2021/08/31	35	69.72	16	69.92	71.80	19	19,856	0.10%
2021/08/30	101.7	69.28	34.1	69.38	70.20	67.6	19,361	0.35%	大買/
2021/08/27	48.2	66.56	81.4	67.72	69.10	-33.2	17,627	-0.19%
2021/08/26	5	62.44	9	62.70	62.90	-4	16,152	-0.02%
2021/08/25	14.4	61.72	10	62.60	62.00	4.4	15,912	0.03%
2021/08/24	9	60.88	11	61.39	62.40	-2	15,598	-0.01%
2021/08/23	5	59.74	9	59.63	60.10	-4	15,377	-0.03%
2021/08/20	1	57.50	3	57.73	58.20	-2	15,262	-0.01%
2021/08/19	13	57.79	41	57.41	57.20	-28	15,117	-0.19%
2021/08/18	63	58.18	37	56.74	59.40	26	14,921	0.17%
2021/08/17	6	56.57	1.3	54.62	54.30	4.7	14,733	0.03%
2021/08/16	11	56.26	7	57.30	56.50	4	14,598	0.03%
2021/08/13	12	58.27	3	59.53	56.80	9	14,477	0.06%
2021/08/12	6	59.65	17	60.90	60.80	-11	14,211	-0.08%
2021/08/11	15.3	59.60	11	59.85	58.80	4.3	13,972	0.03%
2021/08/10	20	60.07	22	60.66	61.00	-2	13,860	-0.01%
2021/08/09	13	61.18	5	60.90	60.40	8	13,700	0.06%
2021/08/06	17	63.05	28.1	63.62	61.70	-11.1	13,599	-0.08%
2021/08/05	7	62.19	6	62.58	63.10	1	13,217	0.01%
2021/08/04	3	62.90	15	63.45	62.70	-12	13,128	-0.09%
2021/08/03	37	63.27	23	63.56	63.00	14	12,951	0.11%
2021/08/02	29	61.88	49	62.09	63.00	-20	12,488	-0.16%
2021/07/30	20	58.76	29	59.27	59.20	-9	11,748	-0.08%
2021/07/29	15	56.64	11.2	57.14	57.70	3.8	11,553	0.03%
2021/07/28	20	54.47	36.5	54.74	55.70	-16.5	11,426	-0.14%
2021/07/27	25	58.07	16	58.13	57.50	9	11,225	0.08%
2021/07/26	50	59.66	42	59.85	59.90	8	11,074	0.07%
2021/07/23	18	58.11	21	58.37	57.20	-3	10,768	-0.03%
2021/07/22	26.1	59.26	20	59.97	59.50	6.1	10,663	0.06%
2021/07/21	44.3	59.07	57	59.91	58.50	-12.7	10,434	-0.12%
2021/07/20	156.3	56.86	199	56.85	58.30	-42.7	9,936	-0.43%	大買/大賣/
2021/07/19	49	54.96	42	54.97	54.40	7	9,056	0.08%
2021/07/16	11	52.42	10	53.01	53.30	1	8,738	0.01%
2021/07/15	47	52.58	25	52.59	52.40	22	8,594	0.26%
2021/07/14	100	55.53	54.5	55.60	55.90	45.5	8,222	0.55%
2021/07/13	37.5	50.49	51.4	50.46	52.10	-13.9	6,875	-0.20%
2021/07/12	5	47.78	38	47.93	48.15	-33	5,872	-0.56%
2021/07/09	2	46.53	2	47.18	46.90	0	5,727	0.00%
2021/07/08	28	47.59	35	47.81	46.85	-7	5,860	-0.12%
2021/07/07	1	46.80	23	47.04	47.00	-22	5,729	-0.38%
2021/07/06	3	45.40	0	0.00	45.75	3	5,640	0.05%
2021/07/05	0	0.00	3	45.80	45.95	-3	5,715	-0.05%
2021/07/02	0	0.00	4	45.50	45.20	-4	5,800	-0.07%
2021/06/30	0	0.00	10	45.00	45.20	-10	5,954	-0.17%
2021/06/29	14	44.76	15	45.27	44.50	-1	5,939	-0.02%
2021/06/28	0	0.00	1	46.00	46.00	-1	5,891	-0.02%
2021/06/25	0	0.00	28	45.57	45.80	-28	5,910	-0.47%
2021/06/24	21	44.56	0	0.00	44.30	21	5,780	0.36%
2021/06/23	0	0.00	4	44.65	44.50	-4	5,913	-0.07%
2021/06/22	3	43.65	0	0.00	43.90	3	5,920	0.05%
2021/06/21	2	44.55	0	0.00	44.15	2	5,940	0.03%
2021/06/18	5	44.21	12.1	44.44	44.50	-7.1	5,988	-0.12%
2021/06/17	1	43.80	0	0.00	44.10	1	6,047	0.02%
2021/06/15	3	43.60	1	43.95	43.85	2	6,117	0.03%
2021/06/11	3	44.25	6	44.71	44.20	-3	6,144	-0.05%
2021/06/10	31	45.26	25	45.64	44.50	6	6,097	0.10%
2021/06/09	0	0.00	6	43.98	44.20	-6	5,872	-0.10%
2021/06/08	0	0.00	6	43.95	44.10	-6	5,903	-0.10%
2021/06/07	0	0.00	3	42.13	43.00	-3	5,914	-0.05%
2021/06/02	1	42.90	0	0.00	42.55	1	6,102	0.02%
2021/06/01	0	0.00	10	42.96	42.80	-10	6,152	-0.16%
2021/05/28	1	42.65	7	42.34	42.55	-6	6,332	-0.09%
2021/05/27	2	40.60	0	0.00	40.95	2	6,428	0.03%
2021/05/26	0	0.00	1	41.00	40.60	-1	6,573	-0.02%
2021/05/24	0	0.00	2	39.55	39.60	-2	6,805	-0.03%
2021/05/21	5	39.97	0	0.00	39.65	5	6,941	0.07%
2021/05/20	18	39.70	0	0.00	39.40	18	7,100	0.25%
2021/05/19	13	39.22	0	0.00	39.20	13	7,278	0.18%
2021/05/18	9	38.83	1	38.50	38.80	8	7,498	0.11%
2021/05/17	1	35.80	1	37.40	36.15	0	7,924	0.00%
2021/05/14	2	38.55	1	38.45	38.55	1	8,395	0.01%
2021/05/13	6	38.43	13	36.98	38.35	-7	9,064	-0.08%
2021/05/12	5	40.20	1	40.45	38.40	4	9,528	0.04%
2021/05/11	13	41.44	1	41.25	40.55	12	9,544	0.13%
2021/05/10	13	42.51	1	43.25	43.00	12	9,531	0.13%
2021/05/07	0	0.00	2	42.20	42.55	-2	9,559	-0.02%
2021/05/06	5	42.01	8	41.07	40.90	-3	9,609	-0.03%
2021/05/05	7	42.34	3	42.25	42.00	4	9,654	0.04%
2021/05/04	18	42.93	10	43.09	42.95	8	9,828	0.08%
2021/05/03	16	45.39	0	0.00	44.70	16	9,932	0.16%
2021/04/29	17	47.75	3	47.77	47.20	14	9,931	0.14%
2021/04/28	5	47.52	17	48.02	48.00	-12	10,555	-0.11%
2021/04/27	13	47.33	1	47.10	47.25	12	10,606	0.11%
2021/04/26	15	47.39	36	47.42	47.90	-21	10,663	-0.20%
2021/04/23	3	44.70	8	45.64	46.00	-5	10,433	-0.05%
2021/04/22	2	45.23	0.4	46.60	44.70	1.7	10,474	0.02%
2021/04/21	20.4	46.15	0	0.00	46.10	20.4	10,437	0.19%
2021/04/20	0	0.00	10	46.10	46.05	-10	10,472	-0.10%
2021/04/19	4	45.11	5	45.30	45.35	-1	10,944	-0.01%
2021/04/16	0	0.00	5	45.30	45.05	-5	11,042	-0.05%
2021/04/15	1	44.15	11.3	44.38	44.50	-10.3	11,014	-0.09%
2021/04/14	21	43.75	8	43.78	44.05	13	11,015	0.12%
2021/04/13	6	45.50	0	0.00	45.15	6	10,919	0.05%
2021/04/12	3	46.87	6	47.23	46.10	-3	10,932	-0.03%
2021/04/09	19	46.42	7	46.96	46.70	12	10,850	0.11%
2021/04/08	7	46.25	9	46.78	46.75	-2	10,773	-0.02%
2021/04/07	4	46.29	18	46.41	46.70	-14	10,641	-0.13%
2021/04/01	0	0.00	3	44.95	44.90	-3	10,468	-0.03%
2021/03/31	1	45.00	11	45.21	45.00	-10	10,460	-0.10%
2021/03/30	0	0.00	1	45.15	45.35	-1	10,427	-0.01%
2021/03/29	1	46.30	3	45.88	45.85	-2	10,330	-0.02%
2021/03/26	14	46.03	23	46.35	45.90	-9	10,305	-0.09%
2021/03/25	0	0.00	7.5	45.23	45.20	-7.5	10,148	-0.07%
2021/03/24	0	0.00	2	45.03	44.60	-2	10,119	-0.02%
2021/03/23	18	45.52	4	45.93	45.20	14	10,091	0.14%
2021/03/22	0	0.00	9	45.02	45.10	-9	9,994	-0.09%
2021/03/19	3	43.95	0	0.00	44.05	3	9,966	0.03%
2021/03/18	7	44.51	4	44.50	44.35	3	9,987	0.03%
2021/03/17	0	0.00	1	44.35	44.00	-1	10,005	-0.01%
2021/03/16	1	43.90	0	0.00	43.80	1	10,040	0.01%
2021/03/15	12	44.35	0	0.00	43.85	12	10,186	0.12%
2021/03/12	1	44.50	3	44.60	44.25	-2	10,161	-0.02%
2021/03/11	8	43.86	26	44.01	44.15	-18	10,189	-0.18%
2021/03/10	4	43.00	17	43.15	42.80	-13	10,170	-0.13%
2021/03/09	23	42.52	2	42.63	42.45	21	10,149	0.21%
2021/03/08	12	43.71	9	43.46	43.30	3	10,122	0.03%
2021/03/05	21	43.82	29	43.95	43.90	-8	10,168	-0.08%
2021/03/04	20	44.19	1	43.70	43.60	19	10,221	0.19%
2021/03/03	18	44.85	3	45.50	44.80	15	10,155	0.15%
2021/03/02	6	46.18	4	46.70	45.50	2	10,088	0.02%
2021/02/26	11	45.46	41	46.00	45.90	-30	10,030	-0.30%
2021/02/25	17	45.66	16	45.56	45.35	1	10,222	0.01%
2021/02/24	11	46.42	9	46.90	45.60	2	10,283	0.02%
2021/02/23	17	46.27	11	47.01	46.15	6	10,120	0.06%
2021/02/22	6	46.03	5	46.59	46.80	1	9,978	0.01%
2021/02/19	21	46.01	11	46.80	46.15	10	9,808	0.10%
2021/02/18	50	47.65	9	47.84	47.50	41	9,634	0.43%
2021/02/17	16	48.27	53	48.84	49.00	-37	9,409	-0.39%
2021/02/05	38	47.39	27	48.00	47.55	11	8,932	0.12%
2021/02/04	37	46.83	40	47.19	47.80	-3	8,421	-0.04%
2021/02/03	21	44.81	38	45.41	45.70	-17	7,728	-0.22%
2021/02/02	7	43.04	13	43.05	43.60	-6	7,246	-0.08%
2021/02/01	8	41.58	6	42.10	41.60	2	7,180	0.03%
2021/01/29	10	41.97	0	0.00	41.65	10	7,136	0.14%
2021/01/28	15	43.17	4	43.15	42.80	11	7,095	0.16%
2021/01/27	2	44.10	19	44.59	44.25	-17	7,018	-0.24%
2021/01/26	16	43.98	23	44.34	43.80	-7	6,880	-0.10%
2021/01/25	28	43.51	31	43.44	43.80	-3	6,672	-0.04%
2021/01/22	0	0.00	1	41.65	42.20	-1	6,492	-0.02%
2021/01/21	54	43.88	35	43.90	41.60	19	6,384	0.30%
2021/01/20	22	41.46	20	41.70	42.00	2	5,695	0.04%
2021/01/19	13	41.17	22	41.61	40.95	-9	5,494	-0.16%
2021/01/18	9	39.23	9	39.79	40.25	0	5,361	0.00%
2021/01/15	19	40.87	1	40.55	39.90	18	5,287	0.34%
2021/01/14	3	40.80	0	0.00	40.75	3	5,203	0.06%
2021/01/13	1	40.85	9	40.57	40.40	-8	5,162	-0.15%
2021/01/12	40	41.15	12.1	42.19	40.35	27.9	5,046	0.55%
2021/01/11	3	40.15	2.1	39.83	40.35	0.9	4,488	0.02%
2021/01/08	4	39.10	2	38.55	38.55	2	4,357	0.05%
2021/01/07	0	0.00	1.1	38.88	38.90	-1.1	4,347	-0.03%
2021/01/06	1	38.70	1	38.95	38.95	0	4,378	0.00%
2021/01/05	3	39.05	2.2	39.77	39.75	0.9	4,303	0.02%
2021/01/04	0	0.00	1	39.00	39.00	-1	4,202	-0.02%
2020/12/31	3	38.60	2	38.63	38.65	1	4,173	0.02%
2020/12/30	6	38.15	3	38.15	38.15	3	4,137	0.07%
2020/12/24	2	38.05	0	0.00	37.90	2	4,155	0.05%
2020/12/23	2	37.50	0	0.00	37.50	2	4,149	0.05%
2020/12/22	1	37.40	0	0.00	37.10	1	4,176	0.02%
2020/12/18	1	37.80	4	38.28	37.90	-3	4,163	-0.07%
2020/12/17	0	0.00	1	38.30	38.30	-1	4,162	-0.02%
2020/12/16	0	0.00	1	38.70	38.65	-1	4,164	-0.02%
2020/12/15	0	38.20	1	38.15	38.15	-1	4,202	-0.02%
2020/12/14	0	0.00	0.1	39.50	39.50	-0.1	4,167	0.00%
2020/12/11	1	39.30	3	40.00	39.45	-2	4,307	-0.05%
2020/12/10	0	0.00	4	40.35	40.10	-4	4,403	-0.09%
2020/12/09	3	40.35	14	40.49	41.05	-11	4,306	-0.26%
2020/12/08	1	39.60	15.1	39.45	39.00	-14.1	4,136	-0.34%
2020/12/07	1	38.85	3.4	39.31	39.50	-2.4	4,081	-0.06%
2020/12/04	0	0.00	2	38.85	38.85	-2	3,990	-0.05%
2020/12/03	3	37.80	11	38.08	37.90	-8	3,969	-0.20%
2020/12/02	3	38.87	0.1	38.50	38.40	2.9	3,929	0.07%
2020/12/01	2	38.20	15.1	38.12	38.40	-13.1	3,859	-0.34%
2020/11/30	4	37.80	22	37.78	37.35	-18	3,775	-0.48%
2020/11/27	2	37.10	2	37.15	37.15	0	3,702	0.00%
2020/11/26	2	36.85	4	36.93	37.00	-2	3,677	-0.05%
2020/11/25	27	37.02	3	36.82	36.80	24	3,678	0.65%
2020/11/24	23	37.37	13	37.48	37.40	10	3,630	0.28%
2020/11/23	23	36.34	7.1	36.17	37.10	15.9	3,319	0.48%
2020/11/16	2	35.05	0	0.00	35.15	2	3,318	0.06%
2020/11/13	1	34.80	0	0.00	34.80	1	3,385	0.03%
2020/11/12	0	0.00	16	35.03	34.80	-16	3,481	-0.46%
2020/11/11	8	34.69	0	0.00	34.75	8	3,532	0.23%
2020/11/10	4	34.50	0	0.00	34.60	4	3,568	0.11%
2020/11/09	2	34.35	0	0.00	34.80	2	3,603	0.06%
2020/11/04	4	33.15	0	0.00	33.35	4	3,761	0.11%
2020/11/03	2	33.10	0	0.00	33.05	2	3,824	0.05%
2020/10/28	0	0.00	1	34.95	34.30	-1	4,352	-0.02%
2020/10/27	10	34.60	3	34.52	34.65	7	4,642	0.15%
2020/10/26	10	34.55	3	34.63	34.25	7	4,662	0.15%
2020/10/23	0	0.00	1	34.05	34.15	-1	4,608	-0.02%
2020/10/21	0	0.00	1	34.30	33.95	-1	4,887	-0.02%
2020/10/19	1	33.45	0	0.00	33.45	1	5,054	0.02%
2020/10/16	0	0.00	8	33.58	33.30	-8	5,070	-0.16%
2020/10/15	0	0.00	2	33.95	33.90	-2	5,070	-0.04%
2020/10/13	4	33.36	3	33.53	33.55	1	5,005	0.02%
2020/10/12	2	33.50	0	0.00	33.30	2	5,010	0.04%
2020/10/08	2	33.60	0	0.00	33.25	2	5,058	0.04%
2020/10/07	2	33.10	0	0.00	33.50	2	5,122	0.04%
2020/10/06	0	0.00	1	33.30	33.30	-1	5,170	-0.02%
2020/09/29	0	0.00	3	32.70	32.40	-3	5,404	-0.06%
2020/09/28	1	31.65	12	31.79	31.75	-11	5,445	-0.20%
2020/09/25	5	31.21	1	30.90	30.90	4	5,483	0.07%
2020/09/24	3	31.92	1	32.30	31.80	2	5,502	0.04%
2020/09/23	3	32.97	0	0.00	32.85	3	5,527	0.05%
2020/09/22	0	0.00	3	32.80	33.25	-3	5,604	-0.05%
2020/09/18	4	34.04	1	34.10	34.10	3	5,642	0.05%
2020/09/16	13	34.66	1	35.50	34.70	12	5,604	0.21%
2020/09/15	1	34.50	10	34.10	34.95	-9	5,436	-0.17%
2020/09/14	6	32.95	0	0.00	33.00	6	5,267	0.11%
2020/09/10	2	33.35	2	32.95	32.80	0	5,304	0.00%
2020/09/09	5	32.75	5	32.78	33.05	0	5,330	0.00%
2020/09/08	1	32.95	23	33.06	33.05	-22	5,419	-0.41%
2020/09/07	0	0.00	10	32.70	32.35	-10	5,447	-0.18%
2020/09/04	15	32.43	15	32.30	32.75	0	5,569	0.00%
2020/09/03	0	0.00	1	33.40	33.05	-1	5,579	-0.02%
2020/09/02	2	32.38	1	32.90	32.95	1	5,588	0.02%
2020/08/31	13	32.82	0	0.00	32.75	13	5,688	0.23%
2020/08/28	4	33.35	2	33.00	33.35	2	5,865	0.03%
2020/08/26	1	33.10	4	33.03	33.00	-3	5,919	-0.05%
2020/08/25	13	32.52	2	32.60	32.65	11	5,890	0.19%
2020/08/24	12	32.15	0	0.00	32.15	12	5,881	0.20%
2020/08/21	1	32.75	0	0.00	32.70	1	5,853	0.02%
2020/08/20	4	31.66	22	33.51	32.25	-18	5,848	-0.31%
2020/08/19	8	33.68	2	34.00	33.75	6	5,801	0.10%
2020/08/18	57	34.05	0	0.00	33.95	57	5,846	0.97%
2020/08/17	20	35.00	1	35.00	35.00	19	5,772	0.33%
2020/08/14	0	0.00	9	34.43	34.80	-9	5,708	-0.16%
2020/08/13	3	34.78	0	0.00	34.30	3	5,671	0.05%
2020/08/12	3	34.48	0	0.00	34.70	3	5,644	0.05%
2020/08/11	4	34.88	3	34.55	34.80	1	5,583	0.02%
2020/08/10	0	0.00	4	35.20	35.30	-4	5,515	-0.07%
2020/08/06	1	37.00	0	0.00	35.90	1	5,404	0.02%
2020/08/05	2	36.85	0	0.00	36.70	2	5,255	0.04%
2020/08/04	0	0.00	10	36.58	36.75	-10	5,218	-0.19%
2020/08/03	1	36.45	4	36.10	36.45	-3	5,143	-0.06%
2020/07/31	4	34.98	33	35.01	34.95	-29	4,912	-0.59%
2020/07/30	0	0.00	3	31.95	32.30	-3	4,610	-0.07%
2020/07/29	0	0.00	2	30.70	30.90	-2	4,649	-0.04%
2020/07/28	6	30.54	19	31.57	30.15	-13	4,768	-0.27%
2020/07/27	9	32.63	0	0.00	32.25	9	4,685	0.19%
2020/07/24	2	32.20	6	32.24	32.25	-4	4,558	-0.09%
2020/07/23	3	31.60	4	31.61	31.80	-1	4,428	-0.02%
2020/07/22	0	0.00	2	31.15	31.15	-2	4,416	-0.05%
2020/07/21	1	30.95	1	31.30	31.00	0	4,419	0.00%
2020/07/15	0	0.00	5	31.55	31.40	-5	4,523	-0.11%
2020/07/14	3	31.77	4	31.99	32.00	-1	4,624	-0.02%
2020/07/13	2	30.70	1	31.50	31.65	1	4,571	0.02%
2020/07/10	0	0.00	1	30.30	30.30	-1	4,574	-0.02%
2020/07/09	13	31.75	3	31.43	31.40	10	4,498	0.22%
2020/07/08	0	0.00	1	32.10	32.15	-1	4,445	-0.02%
2020/07/07	20	32.65	0	0.00	32.80	20	4,418	0.45%
2020/07/06	0	0.00	4	32.65	32.65	-4	4,426	-0.09%
2020/07/02	1	32.45	2	32.85	32.75	-1	4,493	-0.02%
2020/06/30	0	0.00	3	31.62	31.80	-3	4,413	-0.07%
2020/06/29	0	0.00	1	30.90	31.00	-1	4,362	-0.02%
2020/06/24	7	30.96	0	0.00	30.85	7	4,376	0.16%
2020/06/23	0	0.00	1	30.80	30.85	-1	4,435	-0.02%
2020/06/22	0	0.00	2	30.68	30.80	-2	4,451	-0.04%
2020/06/19	0	0.00	12	30.60	30.35	-12	4,535	-0.26%
2020/06/18	1	30.20	1	30.25	30.30	0	4,557	0.00%
2020/06/17	7	30.30	0	0.00	30.30	7	4,537	0.15%
2020/06/16	7	30.91	0	0.00	30.70	7	4,530	0.15%
2020/06/15	0	0.00	28	31.07	30.70	-28	4,577	-0.61%
2020/06/12	1	29.25	25	30.01	30.45	-24	4,497	-0.53%
2020/06/11	0	0.00	5	31.15	29.60	-5	4,459	-0.11%
2020/06/10	2	30.75	2	30.80	30.80	0	4,402	0.00%
2020/06/09	2	31.00	1	30.85	30.80	1	4,470	0.02%
2020/06/08	2	30.75	17	31.12	30.65	-15	4,503	-0.33%
2020/06/05	3	30.48	0	0.00	30.65	3	4,431	0.07%
2020/06/04	37	30.04	144	30.50	30.55	-107	4,420	-2.42%	大賣/鉅額交易
2020/06/03	0	0.00	11	29.68	29.65	-11	4,252	-0.26%
2020/06/02	5	29.00	0	0.00	28.75	5	4,183	0.12%
2020/05/28	7	28.87	20	28.75	28.30	-13	4,255	-0.31%
2020/05/27	0	0.00	12	28.92	28.80	-12	4,249	-0.28%
2020/05/26	7	29.06	21	28.90	28.95	-14	4,241	-0.33%
2020/05/25	10	28.75	25	29.05	29.35	-15	4,181	-0.36%
2020/05/22	2	27.90	2	27.90	28.05	0	4,050	0.00%
2020/05/21	4	28.06	1	28.15	28.10	3	4,023	0.07%
2020/05/20	0	0.00	6	28.03	27.85	-6	4,022	-0.15%
2020/05/19	3	27.77	5	28.07	28.10	-2	4,008	-0.05%
2020/05/18	0	0.00	4	27.40	27.40	-4	3,966	-0.10%
2020/05/15	4	27.34	0	0.00	27.15	4	3,946	0.10%
2020/05/14	3	27.82	0	0.00	27.15	3	3,911	0.08%
2020/05/13	15	27.78	0	0.00	28.10	15	3,902	0.38%
2020/05/12	11	27.75	1	27.75	27.75	10	3,890	0.26%
2020/05/11	2	28.20	12	28.13	28.15	-10	3,897	-0.26%
2020/05/08	0	0.00	2	28.15	28.05	-2	3,872	-0.05%
2020/05/07	7	27.86	0	0.00	28.10	7	3,859	0.18%
2020/05/06	7	27.84	2	27.70	27.80	5	3,840	0.13%
2020/05/05	4	28.04	6	28.10	27.85	-2	3,815	-0.05%
2020/05/04	11	26.68	16	27.15	27.35	-5	3,726	-0.13%
2020/04/30	0	0.00	1.2	26.44	26.35	-1.2	3,590	-0.03%
2020/04/29	14	25.96	3	25.82	25.75	11	3,554	0.31%
2020/04/28	3	25.60	0	0.00	25.85	3	3,526	0.09%
2020/04/23	1	25.45	0	0.00	25.55	1	3,487	0.03%
2020/04/22	26	24.90	0	0.00	25.10	26	3,449	0.75%
2020/04/21	1	25.50	2	25.80	24.85	-1	3,421	-0.03%
2020/04/20	0	0.00	2	25.35	25.90	-2	3,365	-0.06%
2020/04/17	1	26.15	161	25.82	25.25	-160	3,304	-4.84%	大賣/鉅額交易
2020/04/16	0	0.00	1	24.60	24.70	-1	3,136	-0.03%
2020/04/15	180	24.68	0	0.00	24.55	180	3,114	5.78%	大買/鉅額交易
2020/04/13	1	24.15	2	24.00	23.85	-1	3,036	-0.03%
2020/04/10	0	0.00	1	24.60	24.20	-1	3,026	-0.03%
2020/04/09	2	23.55	0	0.00	23.95	2	2,994	0.07%
2020/04/08	5	22.77	13	22.64	23.40	-8	2,976	-0.27%
2020/04/07	2	21.95	11.1	22.38	22.40	-9.1	2,906	-0.31%
2020/04/01	4	20.80	0	0.00	20.85	4	2,783	0.14%
2020/03/31	0	0.00	1	21.00	20.85	-1	2,757	-0.04%
2020/03/27	6	21.00	0	0.00	20.80	6	2,718	0.22%
2020/03/26	19	20.82	0	0.00	20.80	19	2,676	0.71%
2020/03/25	1	21.30	0	0.00	20.90	1	2,754	0.04%
2020/03/24	1	20.20	0	0.00	20.25	1	2,706	0.04%
2020/03/23	0	0.00	1	19.30	19.65	-1	2,728	-0.04%
2020/03/20	1	20.10	0	0.00	20.50	1	2,836	0.04%
2020/03/17	0	0.00	2	21.50	21.50	-2	2,823	-0.07%
2020/03/16	13	22.95	2	23.15	22.35	11	2,763	0.40%
2020/03/13	4	23.70	3	23.80	23.80	1	2,671	0.04%
2020/03/12	2	25.55	1	25.50	25.10	1	2,557	0.04%
2020/03/11	3	27.38	2	26.75	26.75	1	2,497	0.04%
2020/03/10	2	26.55	16	26.52	27.25	-14	2,464	-0.57%
2020/03/09	1	27.05	0	0.00	26.45	1	2,406	0.04%
2020/03/06	12	27.38	10	27.75	27.40	2	2,342	0.09%
2020/03/05	9	27.53	2	27.30	27.30	7	2,300	0.30%
2020/03/04	0	0.00	1	27.00	27.00	-1	2,215	-0.05%
2020/03/02	1	26.10	0	0.00	26.10	1	2,165	0.05%
2020/02/18	2	27.50	0	0.00	27.40	2	2,038	0.10%
2020/02/14	1	27.55	6	27.43	27.55	-5	2,024	-0.25%
2020/02/13	0	0.00	2	27.20	27.20	-2	1,988	-0.10%
2020/02/12	0	0.00	5	27.33	27.40	-5	1,964	-0.25%
2020/02/07	1	26.95	1	26.80	26.85	0	1,905	0.00%
2020/02/06	0	0.00	1	27.35	27.40	-1	1,885	-0.05%
2020/02/05	12	26.56	0	0.00	26.75	12	1,875	0.64%
2020/02/04	10	26.50	0	0.00	26.55	10	1,850	0.54%
2020/01/30	41	27.29	0	0.00	27.20	41	1,937	2.12%
2020/01/20	0	0.00	10	29.65	29.70	-10	1,912	-0.52%
2020/01/14	7	29.55	8	29.73	29.70	-1	1,932	-0.05%
2020/01/13	10	29.30	0	0.00	29.40	10	1,931	0.52%
2020/01/09	1	29.65	0	0.00	29.20	1	1,932	0.05%
2020/01/07	5	29.15	2	29.10	29.10	3	1,917	0.16%
2020/01/06	1	29.75	0	0.00	29.55	1	1,896	0.05%
2020/01/03	4	30.76	0	0.00	30.40	4	1,868	0.21%
2019/12/26	10	30.45	10	30.70	30.75	0	1,712	0.00%
2019/12/25	3	30.65	0	0.00	30.55	3	1,689	0.18%
2019/12/24	0	0.00	1.2	30.75	30.40	-1.2	1,683	-0.07%
2019/12/23	1	31.20	0	0.00	30.75	1	1,663	0.06%
2019/12/20	0	0.00	12	30.89	30.70	-12	1,624	-0.74%
2019/12/19	2	30.20	2	30.38	30.05	0	1,510	0.00%
2019/12/18	5	30.19	2	30.38	30.10	3	1,458	0.21%
2019/12/17	0	0.00	22	29.97	30.20	-22	1,402	-1.57%
2019/12/13	6	28.97	6	29.15	28.65	0	1,375	0.00%
2019/12/10	0	0.00	1	28.25	28.30	-1	1,238	-0.08%
2019/12/04	100	27.60	0	0.00	27.70	100	1,246	8.02%
2019/11/29	0	0.00	1	27.80	27.60	-1	1,302	-0.08%
2019/11/26	1	28.25	1	28.25	28.05	0	1,358	0.00%
2019/11/25	4	27.75	10	27.70	27.75	-6	1,334	-0.45%
2019/11/21	0	0.00	3	27.80	27.85	-3	1,357	-0.22%
2019/11/18	10	28.00	1	27.85	28.00	9	1,339	0.67%
2019/11/14	0	0.00	5	27.55	27.45	-5	1,409	-0.35%
2019/11/12	1	27.40	2	27.50	27.55	-1	1,444	-0.07%
2019/11/08	0	0.00	5	27.70	27.75	-5	1,446	-0.35%
2019/11/07	0	0.00	6	28.22	27.95	-6	1,447	-0.41%
2019/11/04	5	28.70	0	0.00	28.80	5	1,444	0.35%
2019/10/31	2	28.35	1	28.20	28.40	1	1,470	0.07%
2019/10/29	3	28.95	1	29.20	28.65	2	1,472	0.14%
2019/10/28	12	27.97	0	0.00	28.50	12	1,396	0.86%
2019/10/25	0	0.00	1	28.15	27.90	-1	1,398	-0.07%
2019/10/24	2	27.80	0	0.00	28.10	2	1,404	0.14%
2019/10/21	10	27.20	0	0.00	27.70	10	1,543	0.65%
2019/10/18	1	27.40	0	0.00	27.40	1	1,550	0.06%
2019/10/15	1	27.80	0	0.00	27.65	1	1,590	0.06%
2019/10/07	1	27.90	0	0.00	27.95	1	1,644	0.06%
2019/10/01	0	0.00	1	28.10	28.10	-1	1,655	-0.06%
2019/09/27	1	28.20	0	0.00	27.90	1	1,657	0.06%
2019/09/26	10	28.60	0	0.00	28.30	10	1,650	0.61%
2019/09/25	0	0.00	1	28.50	28.50	-1	1,652	-0.06%
2019/09/23	4	28.90	4	29.00	28.85	0	1,670	0.00%
2019/09/19	24	28.88	0	0.00	28.60	24	1,695	1.42%
2019/09/18	0	0.00	80	28.29	28.25	-80	1,605	-4.98%
2019/09/12	1	28.05	1	28.10	28.00	0	1,607	0.00%
2019/09/09	0	0.00	1	28.15	27.85	-1	1,629	-0.06%
2019/09/06	1	28.40	0	0.00	28.30	1	1,625	0.06%
2019/09/05	80	28.12	0	0.00	28.20	80	1,623	4.93%
2019/09/03	1	27.65	0	0.00	27.60	1	1,625	0.06%
2019/08/29	1	26.95	0	0.00	27.10	1	1,563	0.06%
2019/08/23	1	27.80	1	27.70	27.70	0	1,531	0.00%
2019/08/22	1	28.10	2	28.00	28.00	-1	1,535	-0.07%
2019/08/16	1	28.85	0	0.00	29.05	1	1,491	0.07%
2019/08/12	0	0.00	8	29.10	29.05	-8	1,492	-0.54%
2019/08/08	10	28.89	0	0.00	28.75	10	1,497	0.67%
2019/08/06	0	0.00	11	29.20	28.90	-11	1,519	-0.72%
2019/08/05	20	29.31	31	28.71	28.70	-11	1,516	-0.73%
2019/08/02	30	29.48	20	29.10	29.10	10	1,510	0.66%
2019/08/01	21	30.25	31	29.85	29.85	-10	1,504	-0.66%
2019/07/31	30	30.60	30	30.10	30.10	0	1,498	0.00%
2019/07/30	46	30.42	20	30.53	30.35	26	1,483	1.75%
2019/07/29	2	31.48	3	31.80	31.30	-1	1,473	-0.07%
2019/07/26	1	31.70	10	31.90	31.70	-9	1,483	-0.61%
2019/07/25	0	0.00	1	31.85	31.80	-1	1,496	-0.07%
2019/07/24	3	31.60	0	0.00	31.55	3	1,488	0.20%
2019/07/23	0	0.00	10	30.90	30.95	-10	1,441	-0.69%
2019/07/17	10	29.93	10	29.70	29.70	0	1,558	0.00%
2019/07/16	3	29.85	0	0.00	30.00	3	1,649	0.18%
2019/07/15	0	0.00	2	29.80	29.75	-2	1,707	-0.12%
2019/07/12	2	30.00	0	0.00	29.75	2	1,821	0.11%
2019/06/28	0	0.00	1	28.30	28.95	-1	2,715	-0.04%
2019/06/27	6	28.74	5	28.50	28.50	1	2,708	0.04%
2019/06/19	0	0.00	12	27.50	27.70	-12	2,791	-0.43%
2019/06/03	1	26.55	1	26.85	26.80	0	2,887	0.00%
2019/05/31	1	27.15	0	0.00	27.20	1	2,915	0.03%
2019/05/29	1	25.60	1	26.35	26.50	0	3,013	0.00%
2019/05/28	0	0.00	2	26.40	25.80	-2	3,064	-0.07%
2019/05/27	0	0.00	0.3	26.45	26.30	-0.3	3,115	-0.01%
2019/05/24	0	0.00	4	26.40	26.45	-4	3,142	-0.13%
2019/05/09	12	29.71	1	29.65	29.35	11	3,345	0.33%
2019/05/06	2	30.50	0	0.00	30.50	2	3,521	0.06%
2019/04/24	0	0.00	30	32.60	32.00	-30	3,463	-0.87%
2019/04/22	2	32.00	0	0.00	32.75	2	3,333	0.06%
2019/04/19	30	31.60	3	32.07	31.60	27	3,262	0.83%
2019/04/18	6	32.26	15	33.10	30.90	-9	3,215	-0.28%
2019/04/17	0	0.00	2	32.25	32.00	-2	3,118	-0.06%
2019/04/16	15	32.37	2	32.35	32.35	13	3,065	0.42%
2019/04/15	3	31.95	74	32.06	32.00	-71	3,012	-2.36%
2019/04/12	50	31.07	0	0.00	30.85	50	2,884	1.73%
2019/04/11	1	31.10	2	30.20	30.20	-1	2,805	-0.04%
2019/04/09	1	31.40	3	30.65	31.40	-2	2,513	-0.08%
2019/04/08	4	29.83	0	0.00	29.70	4	2,339	0.17%
2019/04/01	0	0.00	2	28.65	28.65	-2	2,206	-0.09%
2019/03/27	0	0.00	1	28.95	28.95	-1	2,167	-0.05%
2019/03/26	1	29.55	4	29.55	29.55	-3	2,138	-0.14%
2019/03/18	0	0.00	3.3	29.07	29.15	-3.3	2,063	-0.16%
2019/03/14	0	29.15	0	0.00	29.05	0	2,066	0.00%
2019/03/13	1	29.35	0	0.00	29.25	1	2,122	0.05%
2019/03/06	1	30.15	1	29.95	29.75	0	2,291	0.00%
2019/03/05	0	0.00	3	30.40	30.10	-3	2,285	-0.13%
2019/03/04	2	29.75	0	0.00	30.30	2	2,234	0.09%
2019/02/27	0	0.00	1	30.00	30.00	-1	2,197	-0.05%
2019/02/26	6	30.20	1	30.35	30.10	5	2,152	0.23%
2019/02/25	0	0.00	13	30.08	30.00	-13	2,123	-0.61%
2019/02/20	0	0.00	4	29.90	30.00	-4	2,164	-0.18%
2019/02/19	0	0.00	1	29.30	29.30	-1	2,154	-0.05%
2019/02/18	0	0.00	2	29.35	29.55	-2	2,182	-0.09%
2019/02/14	0	0.00	1	29.40	29.40	-1	2,280	-0.04%
2019/02/13	7	29.21	4	29.56	29.00	3	2,299	0.13%
2019/02/12	1	29.45	3	29.80	30.05	-2	2,249	-0.09%
2019/01/30	0	0.00	6	29.86	29.75	-6	2,234	-0.27%
2019/01/28	2	30.05	12	29.71	29.65	-10	2,166	-0.46%
2019/01/25	14	28.71	3	28.65	28.90	11	2,112	0.52%
2019/01/24	0	0.00	2	28.10	28.10	-2	2,094	-0.10%
2019/01/23	4	28.20	1	28.10	28.10	3	2,127	0.14%
2019/01/22	2	28.15	9	28.48	28.30	-7	2,150	-0.33%
2019/01/21	0	0.00	3	27.93	27.80	-3	2,136	-0.14%
2019/01/18	0	0.00	1	27.35	27.35	-1	2,203	-0.05%
2019/01/17	0	0.00	4	27.29	27.10	-4	2,337	-0.17%
2019/01/16	0	0.00	3	26.95	27.05	-3	2,355	-0.13%
2019/01/15	3	26.80	0	0.00	26.65	3	2,370	0.13%
2019/01/14	2	27.00	3	26.77	26.70	-1	2,402	-0.04%
2019/01/11	5	27.11	0	0.00	26.90	5	2,483	0.20%
2019/01/10	1	26.45	0	0.00	26.90	1	2,491	0.04%
2019/01/09	3	26.47	4	26.29	26.60	-1	2,492	-0.04%
2019/01/08	0	0.00	1	25.85	25.85	-1	2,484	-0.04%
2019/01/07	1	25.55	2	25.78	25.90	-1	2,527	-0.04%
2019/01/04	1	25.70	0	0.00	25.35	1	2,674	0.04%
2019/01/03	0	0.00	1	26.40	26.10	-1	2,689	-0.04%
2019/01/02	1	26.00	0	0.00	26.05	1	2,675	0.04%
2018/12/24	11	26.25	2	26.40	26.40	9	2,762	0.33%
2018/12/21	1	25.95	1	26.15	26.15	0	2,784	0.00%
2018/12/20	1	26.50	2	26.55	26.30	-1	2,773	-0.04%
2018/12/19	2	27.10	0	0.00	27.00	2	2,767	0.07%
2018/12/18	0	0.00	1	27.20	27.20	-1	2,763	-0.04%
2018/12/17	2	27.58	0	0.00	27.40	2	2,799	0.07%
2018/12/14	1	27.60	0	0.00	27.75	1	2,825	0.04%
2018/12/12	5	27.60	0	0.00	27.50	5	2,866	0.17%
2018/12/11	4	27.19	5	27.20	27.20	-1	2,869	-0.03%
2018/12/07	2	27.40	0	0.00	27.50	2	2,923	0.07%
2018/12/06	1	28.40	0	0.00	27.40	1	2,906	0.03%
2018/12/05	19	29.16	0	0.00	28.95	19	2,870	0.66%
2018/12/04	22	30.99	5	30.90	30.50	17	2,815	0.60%
2018/12/03	0	0.00	6	30.38	30.65	-6	2,805	-0.21%
2018/11/30	8	29.86	1	29.50	29.50	7	2,778	0.25%
2018/11/29	1	30.00	3	29.92	30.05	-2	2,762	-0.07%
2018/11/28	1	29.20	1	29.15	29.15	0	2,741	0.00%
2018/11/27	1	28.25	2	28.40	28.70	-1	2,775	-0.04%
2018/11/23	1	28.70	0	0.00	28.50	1	2,814	0.04%
2018/11/22	1	29.20	5	29.90	29.20	-4	2,811	-0.14%
2018/11/21	1	28.90	5	30.08	30.30	-4	2,803	-0.14%
2018/11/20	3	29.27	1	30.10	29.30	2	2,757	0.07%
2018/11/19	3	30.05	0	0.00	30.15	3	2,732	0.11%
2018/11/16	2	29.95	1	29.70	29.70	1	2,738	0.04%
2018/11/15	2	29.58	0	0.00	29.90	2	2,759	0.07%
2018/11/14	0	0.00	5	29.83	29.80	-5	2,760	-0.18%
2018/11/13	5	29.40	0	0.00	29.40	5	2,715	0.18%
2018/11/09	7	28.09	0	0.00	28.20	7	2,660	0.26%
2018/11/08	1	28.00	1	28.05	28.05	0	2,705	0.00%
2018/11/06	3	27.65	0	0.00	26.50	3	2,798	0.11%
2018/11/02	6	28.09	0	0.00	27.80	6	3,017	0.20%
2018/11/01	0	0.00	2	27.53	27.70	-2	2,999	-0.07%
2018/10/31	3	26.30	2	26.75	26.85	1	3,011	0.03%
2018/10/30	0	0.00	1	25.40	26.05	-1	3,012	-0.03%
2018/10/29	2	24.85	2	24.98	25.15	0	3,036	0.00%
2018/10/25	1	26.00	0	0.00	25.20	1	3,021	0.03%
2018/10/22	0	0.00	4	28.51	28.75	-4	2,944	-0.14%
2018/10/18	1	28.00	0	0.00	27.85	1	2,889	0.03%
2018/10/17	1	29.10	10	29.10	28.55	-9	2,880	-0.31%
2018/10/16	0	0.00	1	28.85	28.70	-1	2,894	-0.03%
2018/10/15	10	29.55	2	29.45	28.90	8	2,968	0.27%
2018/10/12	4	28.45	1	28.25	28.85	3	2,954	0.10%
2018/10/11	0	0.00	2	30.08	30.00	-2	2,835	-0.07%
2018/10/09	2	33.20	0	0.00	33.30	2	2,863	0.07%
2018/10/08	2	33.90	0	0.00	33.35	2	2,915	0.07%
2018/10/04	3	35.68	0	0.00	35.55	3	2,931	0.10%
2018/10/02	3	37.13	1	37.05	36.95	2	2,962	0.07%
2018/09/28	2	36.80	1	36.75	36.50	1	3,015	0.03%
2018/09/25	0	0.00	40	37.36	37.45	-40	3,050	-1.31%
2018/09/21	2	38.08	1	38.60	37.55	1	3,052	0.03%
2018/09/19	0	0.00	3	37.92	37.55	-3	3,032	-0.10%
2018/09/18	0	0.00	1	36.50	36.80	-1	3,011	-0.03%
2018/09/17	3	36.42	0	0.00	36.40	3	3,026	0.10%
2018/09/14	0	0.00	2	36.80	36.90	-2	3,019	-0.07%
2018/09/13	3	36.20	1	37.10	36.15	2	2,997	0.07%
2018/09/11	1	36.20	0	0.00	36.45	1	3,072	0.03%
2018/09/10	42	36.48	2	36.45	36.30	40	3,073	1.30%
2018/09/07	2	37.85	0	0.00	37.20	2	3,065	0.07%
2018/09/06	5	38.25	5	38.80	38.85	0	3,075	0.00%
2018/09/05	0	0.00	2	38.90	38.90	-2	3,086	-0.06%
2018/09/04	0	0.00	5	38.80	38.80	-5	3,099	-0.16%
2018/09/03	6	38.20	5	38.65	38.20	1	3,120	0.03%
2018/08/31	1	37.40	2	37.65	38.15	-1	3,079	-0.03%
2018/08/30	8	37.50	3	37.35	37.45	5	3,103	0.16%
2018/08/29	0	0.00	1	37.10	37.00	-1	3,102	-0.03%
2018/08/28	0	0.00	4	37.08	37.10	-4	3,120	-0.13%
2018/08/27	0	0.00	1	36.60	36.80	-1	3,154	-0.03%
2018/08/23	2	35.20	0	0.00	35.30	2	3,249	0.06%
2018/08/22	1	36.25	0	0.00	35.70	1	3,270	0.03%
2018/08/20	0	0.00	1	38.00	37.40	-1	3,277	-0.03%
2018/08/17	2	37.90	2	38.43	37.50	0	3,314	0.00%
2018/08/15	1	38.60	0	0.00	38.45	1	3,311	0.03%
2018/08/14	1	39.60	0	0.00	39.75	1	3,271	0.03%
2018/08/10	1	39.60	4	39.94	39.70	-3	3,135	-0.10%
2018/08/07	2	38.08	0	0.00	38.50	2	2,940	0.07%
2018/08/06	0	0.00	1	37.80	38.15	-1	2,950	-0.03%
2018/08/03	2	36.90	1	37.30	37.45	1	2,944	0.03%
2018/08/01	0	0.00	2	38.15	38.25	-2	2,902	-0.07%
2018/07/30	1	37.25	10	37.30	37.60	-9	2,894	-0.31%
2018/07/27	0	0.00	1	37.70	37.15	-1	2,927	-0.03%
2018/07/26	1	36.80	3	37.15	37.20	-2	2,906	-0.07%
2018/07/23	1	35.70	0.2	36.35	36.35	0.8	2,853	0.03%
2018/07/17	0	0.00	2	36.25	36.20	-2	2,835	-0.07%
2018/07/16	0	0.00	0.9	35.60	35.65	-0.9	2,794	-0.03%
2018/07/13	2	33.55	0	0.00	34.20	2	2,761	0.07%
2018/07/12	2	32.93	0	0.00	33.30	2	2,780	0.07%
2018/07/10	0	0.00	3	32.55	32.65	-3	2,934	-0.10%
2018/07/04	0	0.00	1	34.00	34.00	-1	3,008	-0.03%
2018/06/26	0	0.00	1	33.75	34.15	-1	3,138	-0.03%
2018/06/25	2	33.85	0	0.00	34.25	2	3,128	0.06%
2018/06/21	1	35.60	1	35.25	34.85	0	3,123	0.00%
2018/06/14	1	37.05	7	37.14	36.65	-6	3,205	-0.19%
2018/06/13	5	36.50	0	0.00	36.50	5	3,201	0.16%
2018/06/12	1	37.15	0	0.00	36.80	1	3,267	0.03%
2018/06/11	1	37.10	3	36.90	36.85	-2	3,349	-0.06%
2018/06/07	0	0.00	5	36.00	35.80	-5	3,683	-0.14%
2018/06/06	5	35.57	0	0.00	35.55	5	3,846	0.13%
2018/06/04	0	0.00	1	35.95	36.10	-1	4,036	-0.02%
2018/06/01	0	0.00	2	35.50	35.50	-2	4,051	-0.05%
2018/05/31	2	35.50	0	0.00	34.65	2	4,042	0.05%
2018/05/25	5	35.15	5	34.45	35.15	0	3,970	0.00%
2018/05/18	0	0.00	4	34.75	35.30	-4	4,224	-0.09%
2018/05/17	0	0.00	1	35.35	35.00	-1	4,445	-0.02%
2018/05/16	1	35.00	0	0.00	35.00	1	4,513	0.02%
2018/05/15	1	34.95	0	0.00	35.00	1	4,536	0.02%
2018/05/14	0	0.00	10	35.40	35.50	-10	4,615	-0.22%
2018/05/11	0	0.00	10	34.85	34.70	-10	4,612	-0.22%
2018/05/10	0	0.00	10	34.23	34.30	-10	4,671	-0.21%
2018/05/09	0	0.00	10	34.20	34.00	-10	4,718	-0.21%
2018/05/08	0	0.00	5	34.15	34.20	-5	4,781	-0.10%
2018/05/07	0	0.00	40	33.61	33.90	-40	4,826	-0.83%
2018/05/04	0	0.00	0.9	33.45	33.55	-0.9	4,839	-0.02%
2018/05/03	5	32.50	0	0.00	32.55	5	4,823	0.10%
2018/05/02	1	33.40	0	0.00	33.15	1	4,881	0.02%
2018/04/25	0	0.00	15	32.42	32.70	-15	6,179	-0.24%
2018/04/24	0	0.00	4	33.40	32.85	-4	6,222	-0.06%
2018/04/20	10	36.10	0	0.00	35.65	10	6,335	0.16%
2018/04/19	10	36.50	0	0.00	36.50	10	6,414	0.16%
2018/04/18	20	36.18	0	0.00	36.20	20	6,525	0.31%
2018/04/16	2	35.00	2	35.00	35.00	0	6,590	0.00%
2018/04/13	6	36.61	2	37.40	36.20	4	6,749	0.06%
2018/04/12	1	37.20	1	37.70	36.95	0	6,811	0.00%
2018/04/11	6	37.98	0	0.00	37.50	6	6,797	0.09%
2018/04/10	8	37.69	10	37.78	37.70	-2	6,837	-0.03%
2018/04/09	0	0.00	3	39.00	38.90	-3	6,836	-0.04%
2018/04/02	0	0.00	3	38.10	38.00	-3	6,852	-0.04%
2018/03/31	8	38.27	0	0.00	37.90	8	6,893	0.12%
2018/03/30	5	38.00	10	38.25	38.15	-5	7,000	-0.07%
2018/03/29	0	0.00	2	37.70	37.70	-2	7,189	-0.03%
2018/03/28	0	37.55	0	0.00	37.55	0	7,406	0.00%
2018/03/26	2	36.95	2	38.10	37.70	0	7,413	0.00%
2018/03/23	2	36.55	2	36.90	37.20	0	7,427	0.00%
2018/03/22	2	37.90	1	37.90	37.85	1	7,406	0.01%
2018/03/21	0.9	37.60	0	0.00	37.60	0.9	7,386	0.01%
2018/03/19	0	0.00	1	38.50	37.80	-1	7,400	-0.01%
2018/03/16	4	38.50	0	0.00	37.90	4	7,473	0.05%
2018/03/15	8	39.28	84	39.50	39.10	-76	7,429	-1.02%
2018/03/14	2	39.20	2	39.58	39.80	0	7,379	0.00%
2018/03/13	1	37.80	33	38.33	38.80	-32	7,255	-0.44%
2018/03/12	42	37.86	224	38.35	37.95	-182	7,125	-2.55%	大賣/鉅額交易
2018/03/09	217	37.34	27	37.08	37.15	190	6,989	2.72%	大買/鉅額交易
2018/03/08	5	35.79	2	36.00	35.95	3	6,904	0.04%
2018/03/07	5	35.90	8	35.82	35.60	-3	7,052	-0.04%
2018/03/06	2	35.10	3	35.18	35.05	-1	7,139	-0.01%
2018/03/05	1	35.05	0	0.00	34.80	1	7,267	0.01%
2018/03/01	1	35.10	3	35.42	35.85	-2	7,611	-0.03%
2018/02/27	3	35.80	4	35.88	35.55	-1	7,673	-0.01%
2018/02/26	4	36.26	2	36.40	36.05	2	7,720	0.03%
2018/02/23	7	35.44	8	35.62	35.90	-1	7,768	-0.01%
2018/02/22	7	34.98	7	35.11	34.85	0	7,950	0.00%
2018/02/21	11	34.60	52	34.14	34.95	-41	8,019	-0.51%
2018/02/12	1	31.95	7	32.05	32.10	-6	8,202	-0.07%
2018/02/09	21	30.96	4	30.90	31.05	17	8,523	0.20%
2018/02/08	3	33.00	5	33.97	33.40	-2	8,495	-0.02%
2018/02/07	2	35.35	3	35.28	35.00	-1	8,611	-0.01%
2018/02/06	4	35.29	0	0.00	34.30	4	8,842	0.05%
2018/02/05	6	36.51	10	36.23	37.50	-4	8,928	-0.04%
2018/02/02	77	37.79	1	37.25	37.25	76	9,186	0.83%
2018/02/01	8	37.79	0	0.00	37.70	8	9,589	0.08%
2018/01/30	12	38.35	0	0.00	37.90	12	9,838	0.12%
2018/01/29	38	38.91	0	0.00	38.95	38	9,850	0.39%
2018/01/26	3	38.62	0	0.00	38.90	3	9,919	0.03%
2018/01/24	30	39.02	4	39.03	39.45	26	10,143	0.26%
2018/01/23	18	38.61	7	38.89	38.60	11	10,065	0.11%
2018/01/22	8	39.06	6	39.25	39.45	2	9,953	0.02%
2018/01/19	31	41.53	15	41.53	40.05	16	9,770	0.16%
2018/01/18	0	0.00	2	40.45	39.65	-2	8,844	-0.02%
2018/01/17	10	39.90	0	0.00	39.85	10	8,799	0.11%
2018/01/12	3	40.50	3	40.20	40.50	0	8,620	0.00%
2018/01/10	0	0.00	1	39.80	39.70	-1	8,375	-0.01%
2018/01/09	6	40.32	2	40.43	39.80	4	8,309	0.05%
2018/01/04	15	38.67	3	38.40	38.10	12	7,971	0.15%
2018/01/03	17	38.03	0	0.00	37.95	17	7,908	0.21%