欣銓 (3264)-大昌券商分點個股進出

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
72.3
漲跌
▼5.2
漲幅
-6.71%
成交量
14,478張
產業
上櫃半導體類股
966人加入追蹤

立即追蹤
本地時間:14:30

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

欣銓 (3264)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	2	72.60	62	72.65	72.30	-60	7,587	-0.79%
2024/04/26	1	77.90	0	0.00	77.50	1	7,457	0.01%
2024/04/24	2	78.90	7	79.13	79.30	-5	7,617	-0.07%
2024/04/23	3	77.40	3	78.10	77.70	0	7,676	0.00%
2024/04/22	1	77.60	0	0.00	77.70	1	7,751	0.01%
2024/04/19	3	78.17	0	0.00	79.80	3	7,664	0.04%
2024/04/18	4	79.68	0	79.60	80.00	4	7,630	0.05%
2024/04/17	0	0.00	0	79.00	78.50	0	7,682	0.00%
2024/04/16	3.2	78.04	8	78.23	78.30	-4.9	7,749	-0.06%
2024/04/15	4	78.83	1	79.10	79.00	3	7,718	0.04%
2024/04/12	5	79.26	2	80.30	79.30	3	7,741	0.04%
2024/04/11	1	80.00	5.6	79.33	80.00	-4.6	7,753	-0.06%
2024/04/10	3.2	80.00	1	81.60	79.50	2.2	7,790	0.03%
2024/04/09	4	81.00	1	80.70	80.80	3	7,710	0.04%
2024/04/08	2	81.20	1	81.30	81.50	1	7,808	0.01%
2024/04/03	5	81.70	2	81.50	81.30	3	7,877	0.04%
2024/04/02	2	83.30	0	0.00	82.40	2	7,892	0.03%
2024/04/01	2	82.65	1	83.20	82.60	1	7,925	0.01%
2024/03/29	23.5	82.29	32	83.29	83.60	-8.6	7,995	-0.11%
2024/03/28	6	84.40	18.3	82.73	82.30	-12.3	7,756	-0.16%
2024/03/27	1.4	83.68	22	79.40	84.00	-20.7	7,619	-0.27%
2024/03/26	26	79.15	1	79.80	79.80	25	7,533	0.33%
2024/03/25	2	81.70	0	0.00	81.50	2	7,534	0.03%
2024/03/22	6.2	83.01	28.1	82.29	81.90	-22	7,656	-0.29%
2024/03/21	13	85.83	3	86.37	85.80	10	7,676	0.13%
2024/03/20	35.5	86.75	49	87.21	85.00	-13.5	7,656	-0.18%
2024/03/19	27	85.20	16.8	84.03	85.60	10.3	7,407	0.14%
2024/03/18	2	79.10	25	80.31	80.90	-23	7,155	-0.32%
2024/03/15	21	77.46	0	0.00	76.80	21	7,097	0.30%
2024/03/13	1	78.00	0	0.00	77.80	1	7,099	0.01%
2024/03/12	1	77.50	0	0.00	77.60	1	7,120	0.01%
2024/03/11	3	77.60	0	0.00	77.00	3	7,290	0.04%
2024/03/08	14	79.31	18.8	79.51	79.10	-4.8	7,393	-0.06%
2024/03/07	17	77.44	18	78.38	78.60	-1	7,435	-0.01%
2024/03/06	1.5	76.17	3	76.83	77.00	-1.5	7,346	-0.02%
2024/03/05	5.5	76.47	2	76.70	76.60	3.5	7,364	0.05%
2024/03/04	2	76.30	10.3	75.03	76.10	-8.3	7,230	-0.11%
2024/03/01	7	72.10	0	0.00	72.70	7	7,016	0.10%
2024/02/27	1	71.10	0	0.00	71.50	1	6,881	0.01%
2024/02/26	1	72.50	2	72.50	72.50	-1	6,876	-0.01%
2024/02/23	7	74.59	0	0.00	74.10	7	6,867	0.10%
2024/02/22	0	74.70	2	74.40	74.80	-2	6,855	-0.03%
2024/02/21	0	73.80	0	0.00	73.40	0	6,806	0.00%
2024/02/20	1	73.50	0	0.00	73.30	1	6,821	0.01%
2024/02/19	0.3	73.80	1	73.70	74.10	-0.7	6,814	-0.01%
2024/02/16	3	74.53	1	74.60	73.90	2	6,785	0.03%
2024/02/15	1	73.20	5	73.30	74.00	-4	6,735	-0.06%
2024/02/05	2	71.45	1	71.80	71.80	1	6,765	0.01%
2024/02/02	2	72.05	0	0.00	71.80	2	6,752	0.03%
2024/02/01	2	72.55	0	0.00	73.00	2	6,716	0.03%
2024/01/31	1	74.20	0	0.00	73.90	1	6,709	0.01%
2024/01/30	0	0.00	6	74.53	74.10	-6	6,767	-0.09%
2024/01/26	0	0.00	39	74.20	73.70	-39	6,939	-0.56%
2024/01/24	1	75.30	3	75.37	75.50	-2	6,955	-0.03%
2024/01/23	2	75.15	1	75.40	75.20	1	7,008	0.01%
2024/01/22	1	75.30	2	75.55	75.70	-1	6,986	-0.01%
2024/01/19	3	74.80	7	75.07	75.30	-4	7,183	-0.06%
2024/01/18	9	74.07	12	74.23	74.30	-3	7,100	-0.04%
2024/01/17	10	73.75	5	73.38	72.90	5	7,019	0.07%
2024/01/16	5	72.90	3	72.97	73.20	2	6,960	0.03%
2024/01/15	2	71.80	1.1	71.81	72.10	1	6,909	0.01%
2024/01/12	1	70.00	2	70.60	71.50	-1	6,964	-0.01%
2024/01/11	9	70.64	5	70.60	70.60	4	6,927	0.06%
2024/01/10	4	71.35	6	71.90	71.80	-2	6,867	-0.03%
2024/01/08	13	71.45	19	71.11	71.20	-6	6,765	-0.09%
2024/01/05	23	72.14	11	71.90	72.10	12	6,772	0.18%
2024/01/04	11	71.61	22	72.00	72.80	-11	6,733	-0.16%
2024/01/03	6	72.50	3	72.50	72.40	3	6,664	0.05%
2024/01/02	9	73.07	2	73.10	73.30	7	6,628	0.11%
2023/12/29	1	73.30	0	0.00	74.00	1	6,534	0.02%
2023/12/28	1	74.20	1	74.80	73.90	0	6,491	0.00%
2023/12/27	9	74.32	9	74.57	74.60	0	6,507	0.00%
2023/12/26	11.1	73.09	5	73.66	73.90	6.1	6,523	0.09%
2023/12/25	24	74.00	15	73.14	72.90	9	6,440	0.14%
2023/12/22	10	74.40	11	74.97	75.20	-1	6,332	-0.02%
2023/12/21	20	74.90	82	74.73	74.70	-62	6,267	-0.99%
2023/12/20	12	76.44	0	0.00	76.10	12	6,188	0.19%
2023/12/19	11	76.77	8	76.50	76.80	3	6,160	0.05%
2023/12/18	15	79.29	3	78.87	78.50	12	6,053	0.20%
2023/12/15	10	83.40	0	0.00	81.00	10	6,103	0.16%
2023/12/14	15	81.99	6.5	81.27	82.00	8.5	6,079	0.14%
2023/12/13	52	81.03	0	81.30	80.40	52	6,085	0.85%
2023/12/12	8	80.61	3	80.50	80.60	5	6,078	0.08%
2023/12/11	0	0.00	32	78.72	78.60	-32	6,141	-0.52%
2023/12/08	1	77.90	27	78.54	77.90	-26	6,309	-0.41%
2023/12/07	19	78.00	3	77.97	77.50	16	6,546	0.24%
2023/12/06	12	79.26	22	79.52	79.80	-10	6,603	-0.15%
2023/12/05	2	77.50	3	76.73	76.40	-1	6,492	-0.02%
2023/12/04	78	77.03	4	78.20	77.50	74	6,460	1.15%
2023/12/01	1	70.90	7	73.32	74.40	-6	6,201	-0.10%
2023/11/30	6	70.92	0	0.00	70.40	6	6,133	0.10%
2023/11/28	0	0.00	1	69.50	69.60	-1	6,162	-0.02%
2023/11/27	0	0.00	8	69.28	68.70	-8	6,174	-0.13%
2023/11/24	0	0.00	1	70.30	69.30	-1	6,227	-0.02%
2023/11/22	1	70.30	8	70.20	70.20	-7	6,305	-0.11%
2023/11/21	0	0.00	1	69.80	68.90	-1	6,298	-0.02%
2023/11/17	0	0.00	2	69.20	69.30	-2	6,529	-0.03%
2023/11/16	0	0.00	7	68.76	68.70	-7	6,524	-0.11%
2023/11/15	0	0.00	2	68.90	68.30	-2	6,509	-0.03%
2023/11/13	3	69.00	8	69.03	69.10	-5	6,486	-0.08%
2023/11/10	0	0.00	1	68.00	67.80	-1	6,399	-0.02%
2023/11/08	0	0.00	12	68.38	67.60	-12	6,440	-0.19%
2023/11/07	1	67.90	0	0.00	67.80	1	6,406	0.02%
2023/11/06	6	67.57	84	67.17	67.90	-78	6,390	-1.22%
2023/11/03	2	66.50	1	66.60	66.90	1	6,306	0.02%
2023/11/02	42	65.20	0	0.00	66.00	42	6,288	0.67%
2023/11/01	42	65.17	0	0.00	64.80	42	6,320	0.66%
2023/10/31	0	0.00	6	64.85	65.00	-6	6,313	-0.10%
2023/10/30	5	64.00	0.1	64.50	64.60	4.9	6,366	0.08%
2023/10/27	9	65.61	37	66.07	64.00	-28	6,470	-0.43%
2023/10/26	8	64.46	6	64.40	64.30	2	6,517	0.03%
2023/10/25	1	65.20	8.1	65.10	64.90	-7.1	6,834	-0.10%
2023/10/24	5	64.60	0.1	65.50	64.60	4.9	6,896	0.07%
2023/10/23	5	65.10	1	65.00	64.20	4	6,867	0.06%
2023/10/20	1	64.10	0.1	65.10	65.00	0.9	6,837	0.01%
2023/10/19	0	0.00	2	62.95	63.30	-2	6,849	-0.03%
2023/10/18	3	62.70	0.3	62.60	62.70	2.7	6,961	0.04%
2023/10/17	0	0.00	0	63.00	62.40	0	7,098	0.00%
2023/10/16	1.1	61.93	0	0.00	62.30	1.1	7,341	0.01%
2023/10/13	1	63.10	2	63.40	63.10	-1	7,398	-0.01%
2023/10/12	0	0.00	10	62.00	62.40	-10	7,422	-0.13%
2023/10/06	10.1	62.26	0	0.00	62.10	10.1	7,644	0.13%
2023/10/05	3	63.00	0	0.00	62.80	3	7,650	0.04%
2023/10/03	1	62.60	8	63.55	62.10	-7	7,692	-0.09%
2023/10/02	8	63.30	0	63.50	63.30	8	7,673	0.10%
2023/09/26	0	63.50	0	0.00	62.20	0	7,868	0.00%
2023/09/22	5	63.18	2	63.30	63.40	3	7,983	0.04%
2023/09/21	12	63.82	26	64.48	63.30	-14	7,989	-0.17%
2023/09/20	19.4	66.63	106	65.21	65.00	-86.6	8,003	-1.08%	大賣/
2023/09/19	3	67.67	0	0.00	67.80	3	7,885	0.04%
2023/09/18	5	68.62	3	68.23	67.30	2	7,881	0.03%
2023/09/15	8	68.50	2	68.70	68.40	6	7,932	0.08%
2023/09/14	25.3	68.59	6	68.43	68.30	19.3	8,033	0.24%
2023/09/13	2	68.60	28	69.24	69.30	-26	8,128	-0.32%
2023/09/12	33	68.27	44.1	68.37	68.20	-11.1	8,139	-0.14%
2023/09/11	7	66.43	4	66.93	65.60	3	8,096	0.04%
2023/09/08	21	65.34	20	66.04	65.80	1	8,040	0.01%
2023/09/07	19	64.99	20	65.92	65.00	-1	8,038	-0.01%
2023/09/06	49	64.80	49	65.20	65.00	0	7,993	0.00%
2023/09/05	24	63.28	11.1	63.64	64.40	13	7,953	0.16%
2023/09/04	20	62.50	14	63.03	63.30	6	7,886	0.08%
2023/09/01	35	62.65	7.1	62.87	62.70	27.9	7,876	0.35%
2023/08/31	33	62.25	1.4	62.24	62.50	31.6	7,809	0.40%
2023/08/30	5	62.00	12	62.36	62.00	-7	7,806	-0.09%
2023/08/29	7	61.34	0	0.00	61.50	7	7,807	0.09%
2023/08/28	17	62.10	1	61.60	61.10	16	7,794	0.21%
2023/08/24	0.3	62.00	1.3	62.01	61.40	-1	7,713	-0.01%
2023/08/23	4.7	60.70	4.1	60.50	60.90	0.7	7,717	0.01%
2023/08/21	0	0.00	14	58.26	58.60	-14	7,815	-0.18%
2023/08/18	2.1	58.50	1	58.30	58.20	1.1	7,805	0.01%
2023/08/17	0.2	58.90	5	58.90	59.00	-4.8	7,784	-0.06%
2023/08/16	7	58.03	1	58.50	58.00	6	7,780	0.08%
2023/08/14	19	57.42	7	57.84	57.30	12	7,782	0.15%
2023/08/10	1.5	59.70	0	0.00	59.50	1.5	7,662	0.02%
2023/08/09	1	60.70	11	60.51	60.70	-10	7,615	-0.13%
2023/08/08	41.1	61.68	40	60.88	60.80	1.1	7,593	0.01%
2023/08/07	20.2	61.40	20.7	61.70	61.70	-0.5	7,542	-0.01%
2023/08/04	0.2	60.80	5	60.40	60.80	-4.9	7,438	-0.07%
2023/08/02	0.2	61.40	4	60.38	60.40	-3.8	7,414	-0.05%
2023/08/01	14.2	60.71	6	60.87	60.70	8.2	7,291	0.11%
2023/07/31	17.2	62.92	11.4	63.66	61.70	5.8	7,170	0.08%
2023/07/28	2	63.65	23	63.53	64.10	-21	6,834	-0.31%
2023/07/27	7	60.96	4	60.70	61.50	3	6,461	0.05%
2023/07/26	2.3	62.12	10	61.60	61.40	-7.7	6,392	-0.12%
2023/07/25	1	62.40	12	62.29	62.40	-11	6,388	-0.17%
2023/07/24	17	61.76	6	61.28	61.80	11	6,360	0.17%
2023/07/21	17	63.12	0	0.00	63.30	17	6,277	0.27%
2023/07/20	43	63.17	13	63.68	63.90	30	6,173	0.49%
2023/07/19	21	64.08	34	64.34	63.50	-13	6,018	-0.22%
2023/07/18	2	62.05	5	62.40	63.00	-3	5,804	-0.05%
2023/07/17	2	62.30	0.1	62.20	62.30	1.9	5,787	0.03%
2023/07/14	14	61.34	2	61.60	61.10	12	5,768	0.21%
2023/07/13	6	62.02	2.1	61.87	62.00	3.9	5,679	0.07%
2023/07/11	1	61.10	0	0.00	61.40	1	5,602	0.02%
2023/07/07	2	60.60	11	60.33	60.40	-9	5,564	-0.16%
2023/07/06	0.3	62.40	0	0.00	61.00	0.3	5,565	0.01%
2023/07/05	1	63.00	13	63.48	62.40	-12	5,534	-0.22%
2023/07/04	8.2	62.84	1.1	62.98	62.90	7.1	5,450	0.13%
2023/07/03	4.2	61.47	5	61.62	61.40	-0.8	5,325	-0.02%
2023/06/30	1.3	60.38	2	60.50	60.90	-0.7	5,283	-0.01%
2023/06/29	4.5	60.34	3.2	60.13	60.30	1.3	5,241	0.02%
2023/06/28	12	61.64	9	61.82	61.10	3	5,207	0.06%
2023/06/27	5.2	60.92	4.2	60.53	60.40	1	5,197	0.02%
2023/06/26	0	0.00	2	59.75	59.60	-2	5,216	-0.04%
2023/06/21	7	60.31	5	60.56	60.20	2	5,152	0.04%
2023/06/20	5	62.32	0.1	62.30	61.70	4.9	5,035	0.10%
2023/06/19	4	65.55	16	65.26	65.50	-12	4,856	-0.25%
2023/06/16	15	63.91	17	63.98	64.00	-2	4,636	-0.04%
2023/06/15	32	62.93	26.1	63.34	63.90	5.9	4,478	0.13%
2023/06/14	7	61.24	12	61.46	61.40	-5	4,336	-0.12%
2023/06/13	0	0.00	5	60.18	60.50	-5	4,458	-0.11%
2023/06/12	3	59.47	3	60.10	59.30	0	4,532	0.00%
2023/06/09	4	59.95	18	60.08	60.20	-14	4,588	-0.31%
2023/06/08	10	59.40	4	59.00	59.40	6	4,606	0.13%
2023/06/07	5	59.20	0	0.00	59.10	5	4,715	0.11%
2023/06/06	0	0.00	3	58.47	58.70	-3	4,764	-0.06%
2023/06/05	1	58.50	0	0.00	58.80	1	4,956	0.02%
2023/06/02	6	58.55	5	58.16	58.50	1	5,141	0.02%
2023/06/01	0	0.00	5	57.60	58.10	-5	5,147	-0.10%
2023/05/31	2	58.00	1	58.20	58.20	1	5,204	0.02%
2023/05/30	3.6	58.09	1	58.40	58.30	2.6	5,186	0.05%
2023/05/29	23	58.34	4.3	58.44	58.40	18.7	5,167	0.36%
2023/05/26	12	56.96	8	57.20	57.40	4	5,104	0.08%
2023/05/25	0	0.00	1	55.20	55.40	-1	4,929	-0.02%
2023/05/23	1	54.60	1	54.60	54.60	0	4,948	0.00%
2023/05/22	0	0.00	2	54.70	54.10	-2	4,965	-0.04%
2023/05/19	1	54.40	0	0.00	54.50	1	5,006	0.02%
2023/05/18	1	54.60	3	54.60	54.30	-2	5,054	-0.04%
2023/05/16	1.1	53.05	0	0.00	53.00	1.1	5,178	0.02%
2023/05/11	3	53.63	0	0.00	53.30	3	5,274	0.06%
2023/05/10	0	0.00	1	53.80	53.70	-1	5,350	-0.02%
2023/05/08	1	54.20	2	54.50	54.20	-1	5,369	-0.02%
2023/05/05	6	53.73	21	53.44	53.90	-15	5,402	-0.28%
2023/05/03	2	53.40	0	0.00	53.40	2	5,558	0.04%
2023/05/02	1	53.70	1	54.00	53.90	0	5,576	0.00%
2023/04/28	2	54.35	37	54.32	54.00	-35	5,670	-0.62%
2023/04/27	14	53.61	4	53.70	53.60	10	5,651	0.18%
2023/04/26	1	53.00	0	0.00	53.30	1	5,670	0.02%
2023/04/25	3	53.77	0	0.00	53.00	3	5,641	0.05%
2023/04/24	7	54.29	1	54.20	54.40	6	5,588	0.11%
2023/04/21	1	55.70	0	0.00	54.60	1	5,579	0.02%
2023/04/20	1	55.80	44	55.78	55.80	-43	5,528	-0.78%
2023/04/19	6	56.60	20	56.50	56.50	-14	5,485	-0.26%
2023/04/18	1	57.50	1	57.20	57.20	0	5,428	0.00%
2023/04/17	2	57.70	2	57.60	57.60	0	5,417	0.00%
2023/04/13	1	57.80	6	58.00	57.70	-5	5,332	-0.09%
2023/04/12	49	58.46	9	58.51	58.40	40	5,311	0.75%
2023/04/11	0	0.00	1	58.50	58.30	-1	5,258	-0.02%
2023/04/10	2	57.50	1	58.10	57.40	1	5,226	0.02%
2023/04/07	0	0.00	1	58.50	58.00	-1	5,191	-0.02%
2023/04/06	5	58.30	1	58.30	58.30	4	5,139	0.08%
2023/03/30	0	0.00	7	57.50	57.40	-7	5,037	-0.14%
2023/03/29	8	55.94	2	55.90	56.00	6	5,003	0.12%
2023/03/28	3	56.13	0	0.00	56.10	3	4,986	0.06%
2023/03/27	7	57.10	2	57.10	56.70	5	4,901	0.10%
2023/03/23	0	0.00	3	58.30	58.40	-3	4,764	-0.06%
2023/03/22	5	57.96	1	57.70	57.70	4	4,696	0.09%
2023/03/21	2	57.70	7	57.60	58.00	-5	4,642	-0.11%
2023/03/20	0	0.00	30	57.80	57.60	-30	4,600	-0.65%
2023/03/17	7	57.70	0	0.00	57.70	7	4,536	0.15%
2023/03/16	20	57.93	9	57.80	57.20	11	4,434	0.25%
2023/03/15	18	58.56	6	58.80	58.50	12	4,213	0.28%
2023/03/14	6	57.53	2	57.70	57.30	4	4,080	0.10%
2023/03/13	25	56.76	2	56.85	57.40	23	3,957	0.58%
2023/03/10	8	57.78	6	57.27	56.50	2	3,845	0.05%
2023/03/09	3	59.10	1	59.40	59.40	2	3,717	0.05%
2023/03/08	41	59.99	15	59.69	59.60	26	3,611	0.72%
2023/03/07	4	58.75	14	58.06	58.90	-10	3,442	-0.29%
2023/03/06	7	56.93	8	57.08	56.90	-1	3,315	-0.03%
2023/03/03	1	55.80	38	55.73	56.40	-37	3,276	-1.13%
2023/03/02	3	55.00	28	54.76	54.90	-25	3,274	-0.76%
2023/03/01	13	54.95	0	0.00	55.10	13	3,282	0.40%
2023/02/24	5	55.82	8	56.50	56.10	-3	3,275	-0.09%
2023/02/23	2	55.80	11	55.86	56.10	-9	3,201	-0.28%
2023/02/22	2	54.10	0	0.00	54.80	2	3,171	0.06%
2023/02/21	4	54.73	5	54.70	54.40	-1	3,187	-0.03%
2023/02/20	5	55.12	1	54.80	54.80	4	3,236	0.12%
2023/02/17	12	55.02	4	54.70	55.00	8	3,274	0.24%
2023/02/16	5	54.28	0	0.00	54.30	5	3,295	0.15%
2023/02/15	7	54.26	1	54.50	54.30	6	3,415	0.18%
2023/02/14	6	55.78	1	56.20	55.90	5	3,387	0.15%
2023/02/13	6	55.57	6	55.77	55.90	0	3,474	0.00%
2023/02/10	0	0.00	1	55.50	55.30	-1	3,588	-0.03%
2023/02/09	2	56.00	2	56.10	56.00	0	3,616	0.00%
2023/02/08	9	56.02	5	56.76	56.10	4	3,639	0.11%
2023/02/07	0	0.00	8	56.13	56.40	-8	3,581	-0.22%
2023/02/06	0	0.00	12	55.30	55.50	-12	3,626	-0.33%
2023/02/03	0	0.00	1	55.10	55.10	-1	3,748	-0.03%
2023/02/02	2	55.00	2	54.70	54.70	0	3,735	0.00%
2023/02/01	2	53.70	3	53.80	53.90	-1	3,795	-0.03%
2023/01/31	0	0.00	5.1	52.90	52.70	-5.1	3,740	-0.14%
2023/01/30	1	52.80	5	52.76	53.00	-4	3,744	-0.11%
2023/01/17	2	51.10	3	51.30	51.10	-1	3,697	-0.03%
2023/01/16	1.1	51.00	4	51.00	50.90	-2.9	3,724	-0.08%
2023/01/13	4	50.30	1	50.90	50.10	3	3,724	0.08%
2023/01/12	0	50.20	0	0.00	50.40	0	3,791	0.00%
2023/01/11	4	50.58	1	50.70	50.50	3	3,854	0.08%
2023/01/10	3	50.77	0	0.00	50.80	3	3,918	0.08%
2023/01/09	11	50.87	25	51.10	50.90	-14	3,945	-0.35%
2023/01/06	16	49.94	6	50.13	50.10	10	3,930	0.25%
2023/01/05	4	49.75	6	50.03	50.00	-2	3,981	-0.05%
2023/01/04	3	49.53	4	49.83	49.50	-1	4,006	-0.02%
2023/01/03	14	49.34	14	49.71	49.60	0	4,062	0.00%
2022/12/30	4	49.08	15	49.22	49.60	-11	4,069	-0.27%
2022/12/29	10	47.63	18	48.06	48.30	-8	4,076	-0.20%
2022/12/28	14	48.48	3	48.30	48.20	11	4,116	0.27%
2022/12/27	6	49.44	3	49.77	49.30	3	4,117	0.07%
2022/12/26	3	49.60	1	50.00	49.55	2	4,157	0.05%
2022/12/23	6	49.65	4	49.81	49.85	2	4,190	0.05%
2022/12/22	11	50.44	10	50.85	50.30	1	4,214	0.02%
2022/12/21	0	0.00	20	49.53	49.90	-20	4,223	-0.47%
2022/12/20	24	49.13	5	49.90	48.20	19	4,195	0.45%
2022/12/19	9	50.26	2.2	50.14	50.10	6.8	4,203	0.16%
2022/12/16	6	50.00	9	50.46	50.70	-3	4,206	-0.07%
2022/12/15	5	50.34	5	50.64	50.60	0	4,210	0.00%
2022/12/14	5	50.26	9	50.53	50.60	-4	4,232	-0.09%
2022/12/13	9	50.06	3	50.27	50.20	6	4,254	0.14%
2022/12/12	8	49.90	19	50.13	49.90	-11	4,281	-0.26%
2022/12/09	13	50.66	9	51.04	50.30	4	4,294	0.09%
2022/12/08	1	50.20	12	50.37	50.70	-11	4,313	-0.25%
2022/12/07	12	50.13	15	50.23	50.10	-3	4,324	-0.07%
2022/12/06	35	51.06	118	50.76	50.60	-83	4,321	-1.92%	大賣/
2022/12/05	8	51.64	40	51.95	52.10	-32	4,321	-0.74%
2022/12/02	7	50.73	40	50.89	51.00	-33	4,380	-0.75%
2022/12/01	6	50.40	100	50.57	50.30	-94	4,376	-2.15%
2022/11/30	9	49.89	31	50.11	49.80	-22	4,355	-0.51%
2022/11/29	25	49.24	13	49.46	49.55	12	4,402	0.27%
2022/11/28	132	50.08	76	50.61	49.65	56	4,372	1.28%	大買/
2022/11/25	4	49.83	86	50.13	50.10	-82	4,293	-1.91%
2022/11/24	81	49.45	32	49.58	49.25	49	4,259	1.15%
2022/11/23	6	50.25	5	50.10	50.10	1	4,175	0.02%
2022/11/22	21	49.63	30	50.10	50.10	-9	4,174	-0.22%
2022/11/21	33	50.07	16	50.16	50.10	17	4,172	0.41%
2022/11/18	14	50.09	5	50.42	50.10	9	4,186	0.21%
2022/11/17	61	49.65	12	50.12	50.30	49	4,147	1.18%
2022/11/16	66	49.06	80.1	49.42	50.00	-14.1	4,132	-0.34%
2022/11/15	40	48.53	171	49.01	48.90	-131	4,093	-3.20%	大賣/鉅額交易
2022/11/14	93	48.52	33	48.85	48.70	60	4,045	1.48%
2022/11/11	55	47.84	81.1	48.31	48.35	-26.1	3,975	-0.66%
2022/11/10	22	46.28	53	46.55	46.75	-31	3,816	-0.81%
2022/11/09	14	46.02	49.1	46.17	46.15	-35.1	3,794	-0.93%
2022/11/08	166	45.44	137.1	45.73	45.30	28.9	3,716	0.78%	大買/大賣/
2022/11/07	95	44.86	15.1	45.18	44.85	79.9	3,619	2.21%
2022/11/04	0	0.00	1	44.35	44.65	-1	3,607	-0.03%
2022/11/02	172	44.20	13.3	44.23	43.85	158.8	3,611	4.40%	大買/鉅額交易
2022/11/01	3.2	43.14	19.9	42.76	43.95	-16.7	3,661	-0.46%
2022/10/31	29	41.97	21	42.19	41.85	8	3,563	0.22%
2022/10/28	11.7	42.50	38.4	42.69	41.65	-26.8	3,615	-0.74%
2022/10/27	14	40.48	25	40.32	40.60	-11	3,500	-0.31%
2022/10/26	34	40.03	26	40.29	39.70	8	3,520	0.23%
2022/10/25	35	40.33	42	40.51	39.75	-7	3,551	-0.20%
2022/10/24	7.4	39.77	28	39.63	39.70	-20.6	3,576	-0.58%
2022/10/21	24.2	38.65	19	38.82	38.70	5.2	3,586	0.14%
2022/10/20	36	38.55	28	38.66	38.85	8	3,572	0.22%
2022/10/19	2	39.30	0	0.00	39.30	2	3,566	0.06%
2022/10/18	8	40.26	0	39.65	40.15	8	3,549	0.23%
2022/10/17	4.2	39.36	4	40.35	40.85	0.2	3,529	0.01%
2022/10/14	3.3	40.58	6	40.05	40.70	-2.8	3,541	-0.08%
2022/10/13	1	40.00	0	0.00	38.50	1	3,635	0.03%
2022/10/12	2	40.70	0	0.00	40.15	2	3,611	0.06%
2022/10/11	10	41.73	2	41.35	41.00	8	3,652	0.22%
2022/10/07	4	43.95	10	44.33	44.25	-6	3,672	-0.16%
2022/10/06	10	43.84	20	44.00	44.15	-10	3,702	-0.27%
2022/10/05	21.2	44.05	23	44.28	43.60	-1.9	3,719	-0.05%
2022/10/04	15.2	43.38	22	43.75	43.40	-6.8	3,743	-0.18%
2022/09/30	0.2	41.25	2	41.35	41.80	-1.8	3,847	-0.05%
2022/09/29	0.3	41.40	4	40.80	40.90	-3.7	3,860	-0.10%
2022/09/28	4	40.09	1	40.05	39.40	3	3,851	0.08%
2022/09/20	2.2	44.60	3	44.62	44.05	-0.8	3,940	-0.02%
2022/09/19	10.3	44.44	0	0.00	44.00	10.3	3,970	0.26%
2022/09/15	2	46.60	0	0.00	46.10	2	4,002	0.05%
2022/09/14	2	46.40	0.3	45.60	46.80	1.7	4,046	0.04%
2022/09/13	1	46.55	3	47.35	46.70	-2	4,061	-0.05%
2022/09/12	1	46.70	10	46.93	46.65	-9	4,086	-0.22%
2022/09/08	5	45.49	44	45.81	46.00	-39	4,072	-0.96%
2022/09/07	2	42.80	0	0.00	42.65	2	4,050	0.05%
2022/09/06	1	43.15	2	43.45	43.25	-1	4,107	-0.02%
2022/09/05	19	45.08	6	44.67	43.50	13	4,158	0.31%
2022/09/02	0.3	45.75	4	45.75	45.60	-3.7	4,154	-0.09%
2022/09/01	15	45.49	19	45.66	45.40	-4	4,189	-0.10%
2022/08/31	10	45.08	16	45.41	45.80	-6	4,218	-0.14%
2022/08/30	31	45.13	21	45.03	44.95	10	4,227	0.24%
2022/08/29	37	44.47	39	44.71	44.80	-2	4,249	-0.05%
2022/08/26	12	45.90	21	46.35	45.55	-9	4,283	-0.21%
2022/08/25	0	0.00	29	45.55	46.10	-29	4,437	-0.65%
2022/08/24	22	44.63	12	44.84	44.50	10	4,566	0.22%
2022/08/23	28	44.45	26	44.52	44.50	2	4,650	0.04%
2022/08/22	25	45.12	4	44.86	44.80	21	4,663	0.45%
2022/08/19	22	45.74	15	46.05	45.70	7	4,610	0.15%
2022/08/18	18	45.36	19	45.69	45.65	-1	4,581	-0.02%
2022/08/17	8	46.05	32	46.20	45.85	-24	4,553	-0.53%
2022/08/16	15	45.36	24	45.58	45.60	-9	4,514	-0.20%
2022/08/15	17	44.89	25	45.00	44.95	-8	4,458	-0.18%
2022/08/12	11	43.65	15	43.89	44.10	-4	4,395	-0.09%
2022/08/11	36	43.46	32	43.58	43.50	4	4,350	0.09%
2022/08/10	22	42.95	11	43.16	43.00	11	4,290	0.26%
2022/08/09	27	43.15	24	43.36	43.50	3	4,269	0.07%
2022/08/08	52.8	42.98	52.5	42.98	43.50	0.3	4,212	0.01%
2022/08/05	8.3	41.46	12	41.61	41.50	-3.8	4,074	-0.09%
2022/08/04	20	40.92	22	41.19	41.00	-2	4,032	-0.05%
2022/08/03	21	40.46	40	40.65	40.80	-19	3,925	-0.48%
2022/08/02	32	40.31	11	40.30	40.00	21	3,873	0.54%
2022/08/01	12.2	41.46	6	41.60	41.20	6.2	3,837	0.16%
2022/07/29	11.3	40.78	27	41.00	41.15	-15.7	3,775	-0.42%
2022/07/28	25.2	39.54	28	39.62	39.90	-2.8	3,698	-0.08%
2022/07/27	19	38.82	15	38.84	39.40	4	3,638	0.11%
2022/07/26	6	38.45	0	0.00	38.30	6	3,615	0.17%
2022/07/25	22	39.57	20	39.67	39.65	2	3,564	0.06%
2022/07/22	58.2	40.59	48	40.21	40.15	10.2	3,526	0.29%
2022/07/21	33	39.87	25	40.20	40.45	8	3,515	0.23%
2022/07/20	6.3	39.89	42	39.87	39.60	-35.7	3,490	-1.02%
2022/07/19	21	38.28	20.8	38.56	38.60	0.2	3,402	0.01%
2022/07/18	61.2	37.93	41.2	38.27	38.70	20	3,375	0.59%
2022/07/15	23.4	36.74	29	37.05	37.55	-5.6	3,286	-0.17%
2022/07/14	21	35.52	22	35.87	36.25	-1	3,222	-0.03%
2022/07/13	30	35.94	2	35.88	35.75	28	3,171	0.88%
2022/07/12	55	35.65	26	34.91	34.85	29	3,135	0.92%
2022/07/11	111.2	37.64	76	36.61	36.60	35.2	3,088	1.14%	大買/
2022/07/08	116.5	36.33	84	36.64	37.25	32.5	3,019	1.08%	大買/
2022/07/07	62	33.61	77	34.20	34.50	-15	2,966	-0.51%
2022/07/06	15	34.74	7	35.11	34.05	8	2,969	0.27%
2022/07/05	20	34.76	16	34.94	35.10	4	2,965	0.13%
2022/07/04	44	34.77	6	34.98	34.55	38	2,940	1.29%
2022/07/01	79	35.81	19	35.79	34.55	60	2,934	2.04%
2022/06/30	18	36.24	102	35.90	35.90	-84	2,892	-2.90%	大賣/
2022/06/29	39	37.22	12	37.45	37.20	27	2,842	0.95%
2022/06/28	1	37.95	10	38.50	37.95	-9	2,805	-0.32%
2022/06/27	2	38.90	0	0.00	39.00	2	2,781	0.07%
2022/06/23	5	38.66	0	0.00	38.55	5	2,726	0.18%
2022/06/22	1	40.00	60	39.00	39.00	-59	2,673	-2.21%
2022/06/20	3	41.68	0	0.00	40.35	3	2,576	0.12%
2022/06/17	1	44.00	1	43.10	43.10	0	2,524	0.00%
2022/06/16	5	46.76	3	46.93	44.70	2	2,470	0.08%
2022/06/15	1	50.00	17	49.95	49.75	-16	2,387	-0.67%
2022/06/14	0	0.00	11	50.40	50.60	-11	2,348	-0.47%
2022/06/13	3	50.40	1	50.30	50.00	2	2,307	0.09%
2022/06/10	2	50.50	2	51.15	51.10	0	2,266	0.00%
2022/06/09	12	50.83	8	50.89	50.50	4	2,219	0.18%
2022/06/08	0	0.00	5	50.32	50.10	-5	2,172	-0.23%
2022/06/07	0	0.00	4	49.60	50.00	-4	2,161	-0.19%
2022/06/06	11	49.86	5	49.88	50.20	6	2,140	0.28%
2022/06/02	59	50.29	44	50.42	50.40	15	2,125	0.71%
2022/06/01	5	48.55	13	49.86	49.60	-8	1,963	-0.41%
2022/05/31	26	47.86	3	47.85	48.25	23	1,806	1.27%
2022/05/30	0	0.00	3	46.75	47.40	-3	1,732	-0.17%
2022/05/27	0	0.00	0	45.10	45.10	0	1,688	0.00%
2022/05/24	1	45.15	0	0.00	44.40	1	1,800	0.06%
2022/05/18	5	46.15	0	0.00	45.45	5	1,898	0.26%
2022/05/17	5	45.00	0	0.00	45.60	5	1,908	0.26%
2022/05/10	1	44.25	0	45.38	44.60	1	2,093	0.05%
2022/05/09	3	44.95	3	44.97	44.70	0	2,170	0.00%
2022/05/06	0	0.00	2	45.20	45.45	-2	2,180	-0.09%
2022/05/05	0	0.00	1	46.10	45.45	-1	2,198	-0.05%
2022/05/04	0.2	45.05	0	0.00	44.75	0.2	2,204	0.01%
2022/05/03	0.2	44.05	0	0.00	44.30	0.2	2,239	0.01%
2022/04/29	0.2	44.80	1	44.10	43.50	-0.8	2,291	-0.03%
2022/04/28	2	43.48	1	43.55	43.50	1	2,326	0.04%
2022/04/27	2	42.70	6	42.86	42.85	-4	2,343	-0.17%
2022/04/26	0	0.00	1	44.00	44.00	-1	2,325	-0.04%
2022/04/25	3	45.20	2	44.60	44.80	1	2,317	0.04%
2022/04/21	1	47.15	0	0.00	47.10	1	2,349	0.04%
2022/04/20	0.2	46.90	0	0.00	47.10	0.2	2,418	0.01%
2022/04/19	0.3	46.45	1	46.55	46.25	-0.7	2,434	-0.03%
2022/04/15	0	46.25	0	0.00	46.10	0	2,537	0.00%
2022/04/12	1	45.95	5	46.30	46.10	-4	2,646	-0.15%
2022/04/11	1	48.40	2	47.70	47.60	-1	2,621	-0.04%
2022/04/08	1	48.40	0	0.00	48.70	1	2,644	0.04%
2022/04/07	1	48.75	0	0.00	48.20	1	2,655	0.04%
2022/04/01	1	49.50	0	0.00	49.60	1	2,671	0.04%
2022/03/31	0	50.30	0	0.00	50.10	0	2,671	0.00%
2022/03/28	1	49.45	0	0.00	49.65	1	2,751	0.04%
2022/03/23	0	0.00	0	50.70	50.70	0	2,768	0.00%
2022/03/21	0	0.00	0	50.50	50.30	0	2,829	0.00%
2022/03/18	0	50.70	0	0.00	50.40	0	2,895	0.00%
2022/03/15	1	49.65	0	0.00	48.75	1	2,870	0.03%
2022/03/14	2	50.30	0	0.00	50.20	2	2,924	0.07%
2022/03/11	0	50.20	0	0.00	49.95	0	2,991	0.00%
2022/03/10	0	0.00	1	50.40	50.50	-1	3,021	-0.03%
2022/03/08	1.2	49.26	0	0.00	48.30	1.2	3,136	0.04%
2022/03/04	3	51.83	0	0.00	51.70	3	3,246	0.09%
2022/03/03	6	51.85	1	52.00	52.00	5	3,297	0.15%
2022/03/01	0	51.00	0	0.00	51.30	0	3,507	0.00%
2022/02/25	1	50.50	4	50.21	50.60	-3	3,573	-0.08%
2022/02/24	6	50.03	0	0.00	49.20	6	3,643	0.16%
2022/02/23	0	0.00	1	50.70	50.50	-1	3,777	-0.03%
2022/02/22	6.4	50.67	0	50.20	50.00	6.4	3,815	0.17%
2022/02/18	0	0.00	0	51.30	51.50	0	3,877	0.00%
2022/02/17	1	51.80	0	0.00	51.70	1	3,931	0.03%
2022/02/16	0.4	51.90	0	0.00	51.70	0.4	4,002	0.01%
2022/02/15	1	51.40	1	51.60	51.20	0	4,080	0.00%
2022/02/14	3	51.83	1	51.50	51.60	2	4,139	0.05%
2022/02/11	4	53.08	0	0.00	53.00	4	4,157	0.10%
2022/02/10	3	54.17	5	54.92	53.70	-2	4,226	-0.05%
2022/02/09	8	53.55	30	53.53	54.40	-22	4,347	-0.51%
2022/02/08	0	0.00	5	52.46	52.10	-5	4,403	-0.11%
2022/02/07	3	52.40	0	0.00	51.90	3	4,489	0.07%
2022/01/26	0	0.00	2	52.30	52.20	-2	4,650	-0.04%
2022/01/25	1	52.70	1	53.00	52.10	0	4,793	0.00%
2022/01/24	1	53.00	0	0.00	53.00	1	4,966	0.02%
2022/01/21	24	52.98	31	53.33	53.00	-7	5,218	-0.13%
2022/01/20	4	53.45	4	53.75	53.30	0	5,229	0.00%
2022/01/19	6	53.23	22	52.41	53.20	-16	5,266	-0.30%
2022/01/18	3	53.13	4	53.65	52.70	-1	5,333	-0.02%
2022/01/17	23	53.16	13	53.06	53.20	10	5,378	0.19%
2022/01/14	6	52.05	6	52.25	51.90	0	5,469	0.00%
2022/01/13	2	51.50	0	0.00	51.70	2	5,598	0.04%
2022/01/12	2	51.85	8	52.09	52.00	-6	5,617	-0.11%
2022/01/11	21	52.98	13	53.62	52.20	8	5,670	0.14%
2022/01/10	4	52.75	9	53.27	53.30	-5	5,736	-0.09%
2022/01/07	25	53.13	8	52.90	52.70	17	5,829	0.29%
2022/01/06	18	53.80	6	54.07	54.10	12	5,840	0.21%
2022/01/05	9	54.11	13	54.72	54.60	-4	5,891	-0.07%
2022/01/04	9	54.54	0	54.90	54.30	9	6,025	0.15%
2022/01/03	22	55.10	12	55.10	54.70	10	6,104	0.16%
2021/12/30	5	55.48	2	55.95	55.50	3	6,197	0.05%
2021/12/29	0	0.00	9	55.71	55.70	-9	6,262	-0.14%
2021/12/28	0	0.00	4	55.65	55.20	-4	6,429	-0.06%
2021/12/27	10	55.30	4	55.33	55.30	6	6,487	0.09%
2021/12/24	4	54.53	11	55.21	55.30	-7	6,582	-0.11%
2021/12/23	18	55.25	4	56.10	54.80	14	6,681	0.21%
2021/12/22	1	55.30	8	55.41	55.50	-7	6,810	-0.10%
2021/12/21	4	54.03	9	54.61	54.70	-5	6,856	-0.07%
2021/12/20	10	54.30	2	54.90	54.10	8	6,999	0.11%
2021/12/17	17	54.72	14	55.21	54.70	3	7,216	0.04%
2021/12/16	3	54.73	7.1	55.09	55.20	-4.1	7,242	-0.06%
2021/12/15	18	53.68	21	54.28	54.30	-3	7,325	-0.04%
2021/12/14	10	53.74	14	54.56	53.50	-4	7,377	-0.05%
2021/12/13	16	55.28	5	55.36	55.10	11	7,484	0.15%
2021/12/10	12	55.75	6	56.18	55.80	6	7,661	0.08%
2021/12/09	3	56.20	1	55.70	55.70	2	7,878	0.03%
2021/12/08	8	55.64	15	56.34	56.30	-7	7,967	-0.09%
2021/12/07	27	56.03	9	56.07	55.60	18	8,109	0.22%
2021/12/06	4	57.10	2	57.15	57.00	2	8,377	0.02%
2021/12/03	4	56.83	20	57.37	57.60	-16	8,616	-0.19%
2021/12/02	8	56.71	9	57.03	56.90	-1	8,791	-0.01%
2021/12/01	10	55.84	14	55.99	56.70	-4	9,061	-0.04%
2021/11/30	11	54.50	19	55.40	55.50	-8	9,265	-0.09%
2021/11/29	19	52.26	25	53.78	54.40	-6	9,701	-0.06%
2021/11/26	21	53.77	15	53.10	53.00	6	10,180	0.06%
2021/11/25	24	55.33	9	55.58	54.90	15	10,603	0.14%
2021/11/24	25	55.84	6	56.23	56.00	19	12,244	0.16%
2021/11/23	24	56.75	11	56.06	56.00	13	13,642	0.10%
2021/11/22	17	56.04	19	57.06	57.60	-2	13,796	-0.01%
2021/11/19	7	57.11	4	56.90	56.60	3	13,942	0.02%
2021/11/18	7	57.66	11	58.32	57.30	-4	14,141	-0.03%
2021/11/17	3	57.40	5	57.90	57.70	-2	14,253	-0.01%
2021/11/16	14	57.31	11	57.40	57.40	3	14,345	0.02%
2021/11/15	4	57.70	12	58.16	58.30	-8	14,469	-0.06%
2021/11/12	20	57.61	7	57.94	57.20	13	14,623	0.09%
2021/11/11	8	58.60	4	58.75	58.60	4	14,677	0.03%
2021/11/10	3	58.50	8	59.20	59.40	-5	14,744	-0.03%
2021/11/09	18	58.74	9	59.21	58.50	9	14,990	0.06%
2021/11/08	34	59.88	8	61.21	58.90	26	15,168	0.17%
2021/11/05	14	60.44	28	60.57	61.30	-14	15,129	-0.09%
2021/11/04	5	59.80	22.1	59.54	59.50	-17.1	15,237	-0.11%
2021/11/03	52	58.37	28	58.84	58.20	24	15,291	0.16%
2021/11/02	24	60.38	13	60.60	59.80	11	15,548	0.07%
2021/11/01	21	60.10	21.1	60.65	61.50	-0.1	15,592	0.00%
2021/10/29	14	59.74	47	59.89	59.40	-33	15,652	-0.21%
2021/10/28	2	57.20	9	57.92	57.70	-7	15,872	-0.04%
2021/10/27	11	56.63	15	57.21	57.50	-4	16,604	-0.02%
2021/10/26	26	57.64	5	57.98	56.80	21	16,845	0.12%
2021/10/25	10	57.52	6	57.88	58.10	4	16,942	0.02%
2021/10/22	14	57.40	27	57.82	57.70	-13	17,212	-0.08%
2021/10/21	39	57.30	30.3	56.77	56.60	8.7	17,370	0.05%
2021/10/20	30	57.72	26	58.03	58.00	4	17,637	0.02%
2021/10/19	15	56.15	52	56.92	57.50	-37	17,857	-0.21%
2021/10/18	37	56.28	11	57.10	55.40	26	18,163	0.14%
2021/10/15	16	56.31	44	56.00	56.70	-28	18,840	-0.15%
2021/10/14	15	53.55	20	53.99	54.00	-5	19,648	-0.03%
2021/10/13	32	53.22	27	53.36	53.50	5	20,004	0.02%
2021/10/12	39	53.48	14	52.69	52.90	25	20,096	0.12%
2021/10/08	18	56.12	4	56.30	55.90	14	20,389	0.07%
2021/10/07	12	55.45	15	56.18	56.30	-3	21,687	-0.01%
2021/10/06	30	55.30	28	54.58	54.10	2	22,623	0.01%
2021/10/05	31	54.38	30	55.02	55.60	1	22,723	0.00%
2021/10/04	21	55.18	19	55.74	54.70	2	22,591	0.01%
2021/10/01	24	56.71	21	55.91	55.70	3	22,740	0.01%
2021/09/30	25	57.08	27	57.77	58.50	-2	22,859	-0.01%
2021/09/29	22	58.40	18	57.51	57.20	4	22,762	0.02%
2021/09/28	8	60.14	6	60.90	60.60	2	22,649	0.01%
2021/09/27	25.6	61.46	13	60.82	60.50	12.6	22,617	0.06%
2021/09/24	20	62.68	27	62.79	62.90	-7	22,495	-0.03%
2021/09/23	15	60.36	9	60.71	60.00	6	22,317	0.03%
2021/09/22	18	59.98	15	60.08	59.60	3	22,350	0.01%
2021/09/17	12	61.79	14	62.28	62.40	-2	22,326	-0.01%
2021/09/16	22	63.03	8	63.20	61.80	14	22,421	0.06%
2021/09/15	11	64.05	10	64.52	64.30	1	22,291	0.00%
2021/09/14	15	63.21	24	63.72	64.60	-9	22,151	-0.04%
2021/09/13	13	64.68	6	64.78	64.00	7	21,953	0.03%
2021/09/10	29	65.50	13	65.90	65.60	16	21,916	0.07%
2021/09/09	38	65.06	45	65.33	66.40	-7	21,738	-0.03%
2021/09/08	27	64.82	27.5	64.74	63.00	-0.5	21,414	0.00%
2021/09/07	36.5	64.89	24	65.28	65.80	12.5	21,179	0.06%
2021/09/06	44	67.74	46	67.05	66.40	-2	20,977	-0.01%
2021/09/03	19	67.50	20	67.73	67.30	-1	20,743	0.00%
2021/09/02	58.5	67.28	98	66.99	65.80	-39.5	20,805	-0.19%
2021/09/01	65	70.11	38	69.90	69.00	27	20,307	0.13%
2021/08/31	49.5	70.27	47	70.35	71.80	2.5	19,856	0.01%
2021/08/30	125	69.20	115	69.62	70.20	10	19,361	0.05%	大買/大賣/
2021/08/27	68	67.24	118.5	67.20	69.10	-50.5	17,627	-0.29%	大賣/
2021/08/26	24	62.66	31	62.82	62.90	-7	16,152	-0.04%
2021/08/25	81	61.55	31	62.30	62.00	50	15,912	0.31%
2021/08/24	25	60.08	42	61.00	62.40	-17	15,598	-0.11%
2021/08/23	27	59.28	33	59.71	60.10	-6	15,377	-0.04%
2021/08/20	17	57.75	28	58.23	58.20	-11	15,262	-0.07%
2021/08/19	40	57.52	27	57.94	57.20	13	15,117	0.09%
2021/08/18	25	56.71	51	56.80	59.40	-26	14,921	-0.17%
2021/08/17	34	55.56	11	55.30	54.30	23	14,733	0.16%
2021/08/16	10	56.49	13	57.10	56.50	-3	14,598	-0.02%
2021/08/13	37	58.45	7	57.94	56.80	30	14,477	0.21%
2021/08/12	12.5	59.71	27.5	60.16	60.80	-15	14,211	-0.11%
2021/08/11	45	59.95	38	60.34	58.80	7	13,972	0.05%
2021/08/10	57	59.84	110	60.35	61.00	-53	13,860	-0.38%	大賣/
2021/08/09	52	61.03	46	61.40	60.40	6	13,700	0.04%
2021/08/06	127.5	63.51	61	62.84	61.70	66.5	13,599	0.49%	大買/
2021/08/05	47	62.07	111.2	62.39	63.10	-64.2	13,217	-0.49%	大賣/
2021/08/04	21.5	62.85	19	63.36	62.70	2.5	13,128	0.02%
2021/08/03	50.6	63.34	63	63.68	63.00	-12.4	12,951	-0.10%
2021/08/02	72.1	61.90	89.2	62.17	63.00	-17.1	12,488	-0.14%
2021/07/30	46.9	58.63	53	58.92	59.20	-6.1	11,748	-0.05%
2021/07/29	44	56.36	47	56.75	57.70	-3	11,553	-0.03%
2021/07/28	83	54.32	70.1	54.89	55.70	12.9	11,426	0.11%
2021/07/27	64	58.19	40.1	57.99	57.50	23.9	11,225	0.21%
2021/07/26	52	59.64	50	59.76	59.90	2	11,074	0.02%
2021/07/23	52	57.94	30	58.07	57.20	22	10,768	0.20%
2021/07/22	76	59.58	85	59.83	59.50	-9	10,663	-0.08%
2021/07/21	100	59.02	99	59.29	58.50	1	10,434	0.01%
2021/07/20	109	57.39	121	57.27	58.30	-12	9,936	-0.12%	大買/大賣/
2021/07/19	65	54.93	109	55.25	54.40	-44	9,056	-0.49%	大賣/
2021/07/16	30.1	52.04	44.3	52.53	53.30	-14.2	8,738	-0.16%
2021/07/15	137.3	52.52	28.6	53.05	52.40	108.7	8,594	1.26%	大買/鉅額交易
2021/07/14	176	55.36	193.2	55.68	55.90	-17.2	8,222	-0.21%	大買/大賣/
2021/07/13	158	50.79	167.8	50.70	52.10	-9.8	6,875	-0.14%	大買/大賣/
2021/07/12	21	47.70	53	47.86	48.15	-32	5,872	-0.54%
2021/07/09	27	46.55	31	46.90	46.90	-4	5,727	-0.07%
2021/07/08	75	47.54	32	47.67	46.85	43	5,860	0.73%
2021/07/07	40	46.54	53	46.70	47.00	-13	5,729	-0.23%
2021/07/06	16	45.64	12	45.94	45.75	4	5,640	0.07%
2021/07/05	15	45.55	21	45.86	45.95	-6	5,715	-0.11%
2021/07/02	3	44.20	22	45.10	45.20	-19	5,800	-0.33%
2021/07/01	16	44.63	2	44.93	44.40	14	5,925	0.24%
2021/06/30	9	44.64	17	44.98	45.20	-8	5,954	-0.13%
2021/06/29	36	45.15	7	44.90	44.50	29	5,939	0.49%
2021/06/28	23	45.41	16	45.81	46.00	7	5,891	0.12%
2021/06/25	5	45.53	36	45.70	45.80	-31	5,910	-0.52%
2021/06/24	8	44.56	4	44.88	44.30	4	5,780	0.07%
2021/06/23	7	44.31	18	44.44	44.50	-11	5,913	-0.19%
2021/06/22	7	43.76	5	44.20	43.90	2	5,920	0.03%
2021/06/21	11	43.80	8	43.83	44.15	3	5,940	0.05%
2021/06/18	2	44.13	72	44.45	44.50	-70	5,988	-1.17%
2021/06/17	6	43.93	5	43.90	44.10	1	6,047	0.02%
2021/06/16	7	43.58	6	43.92	43.50	1	6,072	0.02%
2021/06/15	9	43.73	9	44.08	43.85	0	6,117	0.00%
2021/06/11	38	44.20	39	44.37	44.20	-1	6,144	-0.02%
2021/06/10	57	45.18	44	45.63	44.50	13	6,097	0.21%
2021/06/09	10	43.76	19	44.14	44.20	-9	5,872	-0.15%
2021/06/08	14	43.81	39.3	43.85	44.10	-25.3	5,903	-0.43%
2021/06/07	3	42.40	30	42.72	43.00	-27	5,914	-0.46%
2021/06/04	47	42.18	12	42.02	41.95	35	5,935	0.59%
2021/06/03	3	42.40	4	42.79	42.60	-1	6,045	-0.02%
2021/06/02	12	42.43	8	42.94	42.55	4	6,102	0.07%
2021/06/01	2	42.75	7	42.94	42.80	-5	6,152	-0.08%
2021/05/31	30	42.45	12	42.80	42.50	18	6,250	0.29%
2021/05/28	3	42.05	22	42.00	42.55	-19	6,332	-0.30%
2021/05/27	6	40.23	8	40.69	40.95	-2	6,428	-0.03%
2021/05/26	4	40.55	7	40.82	40.60	-3	6,573	-0.05%
2021/05/25	5	40.38	11	40.19	40.30	-6	6,682	-0.09%
2021/05/24	16.2	39.15	8	39.46	39.60	8.2	6,805	0.12%
2021/05/21	16	39.84	5	39.65	39.65	11	6,941	0.16%
2021/05/20	20	39.44	22	39.60	39.40	-2	7,100	-0.03%
2021/05/19	20	38.86	22	39.19	39.20	-2	7,278	-0.03%
2021/05/18	22	37.54	16	38.15	38.80	6	7,498	0.08%
2021/05/17	24.3	36.95	30	36.04	36.15	-5.8	7,924	-0.07%
2021/05/14	26.3	38.95	27	38.77	38.55	-0.7	8,395	-0.01%
2021/05/13	44	37.84	26	38.25	38.35	18	9,064	0.20%
2021/05/12	105	38.66	130	38.50	38.40	-25	9,528	-0.26%	大買/大賣/
2021/05/11	50.2	41.42	6	41.38	40.55	44.2	9,544	0.46%
2021/05/10	37	42.74	15	43.01	43.00	22	9,531	0.23%
2021/05/07	17	42.16	9	42.17	42.55	8	9,559	0.08%
2021/05/06	14.1	41.99	1	42.30	40.90	13.1	9,609	0.14%
2021/05/05	8	42.86	6	42.52	42.00	2	9,654	0.02%
2021/05/04	24	43.69	29	42.47	42.95	-5	9,828	-0.05%
2021/05/03	34.2	45.68	15	46.67	44.70	19.2	9,932	0.19%
2021/04/29	17	47.55	5	48.06	47.20	12	9,931	0.12%
2021/04/28	22	47.64	29.2	47.85	48.00	-7.2	10,555	-0.07%
2021/04/27	29.5	47.23	4	47.54	47.25	25.5	10,606	0.24%
2021/04/26	40	47.58	47	47.41	47.90	-7	10,663	-0.07%
2021/04/23	45	45.22	33	45.42	46.00	12	10,433	0.12%
2021/04/22	35	45.54	35	45.69	44.70	0	10,474	0.00%
2021/04/21	29	46.06	25	46.24	46.10	4	10,437	0.04%
2021/04/20	11.1	45.90	26	45.92	46.05	-14.9	10,472	-0.14%
2021/04/19	12.5	45.18	10.1	45.35	45.35	2.4	10,944	0.02%
2021/04/16	6	45.08	23	45.14	45.05	-17	11,042	-0.15%
2021/04/15	1	44.05	16	44.44	44.50	-15	11,014	-0.14%
2021/04/14	40	44.20	2	43.40	44.05	38	11,015	0.34%
2021/04/13	24	45.70	29	45.63	45.15	-5	10,919	-0.05%
2021/04/12	34	46.72	11	47.05	46.10	23	10,932	0.21%
2021/04/09	20.1	46.35	32	46.68	46.70	-11.9	10,850	-0.11%
2021/04/08	15	46.39	16	46.72	46.75	-1	10,773	-0.01%
2021/04/07	10	46.48	61	46.30	46.70	-51	10,641	-0.48%
2021/04/06	3.2	45.23	21	45.48	45.70	-17.8	10,496	-0.17%
2021/04/01	8	44.91	13	44.94	44.90	-5	10,468	-0.05%
2021/03/31	16	45.13	6	45.56	45.00	10	10,460	0.10%
2021/03/30	30	45.34	6	45.56	45.35	24	10,427	0.23%
2021/03/29	11.3	45.90	33	46.11	45.85	-21.7	10,330	-0.21%
2021/03/26	14	46.03	32	45.99	45.90	-18	10,305	-0.17%
2021/03/25	7	44.56	18	45.13	45.20	-11	10,148	-0.11%
2021/03/24	16	44.75	8	44.95	44.60	8	10,119	0.08%
2021/03/23	43.5	45.54	84	45.67	45.20	-40.5	10,091	-0.40%
2021/03/22	53	45.00	29	44.64	45.10	24	9,994	0.24%
2021/03/19	10	44.10	11	44.06	44.05	-1	9,966	-0.01%
2021/03/18	7	44.61	15	44.50	44.35	-8	9,987	-0.08%
2021/03/17	14	43.97	10	44.28	44.00	4	10,005	0.04%
2021/03/16	7	43.95	6	44.33	43.80	1	10,040	0.01%
2021/03/15	21	44.16	12	44.67	43.85	9	10,186	0.09%
2021/03/12	14	44.21	22.1	44.51	44.25	-8.1	10,161	-0.08%
2021/03/11	21	43.93	33	43.74	44.15	-12	10,189	-0.12%
2021/03/10	17	43.02	11	43.07	42.80	6	10,170	0.06%
2021/03/09	25.1	42.23	18	42.53	42.45	7.1	10,149	0.07%
2021/03/08	30	44.07	10	43.38	43.30	20	10,122	0.20%
2021/03/05	7	43.89	7	43.04	43.90	0	10,168	0.00%
2021/03/04	7	44.41	13	43.93	43.60	-6	10,221	-0.06%
2021/03/03	26	44.93	2	45.68	44.80	24	10,155	0.24%
2021/03/02	17	46.27	14	46.51	45.50	3	10,088	0.03%
2021/02/26	13	45.38	5	45.90	45.90	8	10,030	0.08%
2021/02/25	21	45.49	7	46.10	45.35	14	10,222	0.14%
2021/02/24	26	46.24	12	46.63	45.60	14	10,283	0.14%
2021/02/23	25	46.53	16	46.71	46.15	9	10,120	0.09%
2021/02/22	14	45.98	19	46.47	46.80	-5	9,978	-0.05%
2021/02/19	42	46.49	1	46.90	46.15	41	9,808	0.42%
2021/02/18	50	48.07	9	47.51	47.50	41	9,634	0.43%
2021/02/17	60	48.76	41.1	48.93	49.00	18.9	9,409	0.20%
2021/02/05	147	47.40	130.4	47.90	47.55	16.7	8,932	0.19%	大買/大賣/
2021/02/04	95.4	46.86	103.1	47.06	47.80	-7.7	8,421	-0.09%	大賣/
2021/02/03	161	45.58	233.2	44.87	45.70	-72.2	7,728	-0.93%	大買/大賣/
2021/02/02	30	43.08	18	43.34	43.60	12	7,246	0.17%
2021/02/01	6	41.51	0	0.00	41.60	6	7,180	0.08%
2021/01/29	19	42.78	24	43.29	41.65	-5	7,136	-0.07%
2021/01/28	88	43.37	40	43.08	42.80	48	7,095	0.68%
2021/01/27	47	44.21	74.2	44.35	44.25	-27.2	7,018	-0.39%
2021/01/26	91.2	43.92	84	44.02	43.80	7.2	6,880	0.10%
2021/01/25	110.3	43.23	66	43.29	43.80	44.3	6,672	0.66%	大買/
2021/01/22	10	41.66	13	42.05	42.20	-3	6,492	-0.05%
2021/01/21	36.5	44.61	26	44.20	41.60	10.5	6,384	0.16%
2021/01/20	3	41.90	12	41.59	42.00	-9	5,695	-0.16%
2021/01/19	7	41.61	12	41.70	40.95	-5	5,494	-0.09%
2021/01/18	5	39.35	13	39.61	40.25	-8	5,361	-0.15%
2021/01/15	6	40.94	27	40.13	39.90	-21	5,287	-0.40%
2021/01/14	5	40.92	12	40.45	40.75	-7	5,203	-0.13%
2021/01/13	10	40.74	8	40.43	40.40	2	5,162	0.04%
2021/01/12	77.2	41.54	62	41.85	40.35	15.2	5,046	0.30%
2021/01/11	11.3	40.31	9	40.09	40.35	2.3	4,488	0.05%
2021/01/08	2	38.55	3	38.53	38.55	-1	4,357	-0.02%
2021/01/07	1.1	38.74	0	0.00	38.90	1.1	4,347	0.03%
2021/01/06	11	38.95	8	39.38	38.95	3	4,378	0.07%
2021/01/05	22.3	39.37	14	39.79	39.75	8.3	4,303	0.19%
2021/01/04	6	38.90	3	38.93	39.00	3	4,202	0.07%
2020/12/31	0	0.00	1	38.80	38.65	-1	4,173	-0.02%
2020/12/29	4	38.65	0	0.00	38.05	4	4,152	0.10%
2020/12/28	16	38.62	3	38.55	38.55	13	4,160	0.31%
2020/12/25	1	38.40	0	0.00	38.45	1	4,141	0.02%
2020/12/24	0	0.00	1	38.05	37.90	-1	4,155	-0.02%
2020/12/22	5	37.89	2	37.90	37.10	3	4,176	0.07%
2020/12/21	1	38.15	2	37.85	37.90	-1	4,174	-0.02%
2020/12/18	1	38.10	12	38.13	37.90	-11	4,163	-0.26%
2020/12/17	8	38.29	4.2	38.23	38.30	3.8	4,162	0.09%
2020/12/16	1	38.70	3	38.82	38.65	-2	4,164	-0.05%
2020/12/15	2	38.60	56.2	38.25	38.15	-54.2	4,202	-1.29%
2020/12/14	16.1	39.14	1	39.40	39.50	15.1	4,167	0.36%
2020/12/11	19	39.36	27	40.10	39.45	-8	4,307	-0.19%
2020/12/10	7	40.45	13	40.07	40.10	-6	4,403	-0.14%
2020/12/09	9	40.11	16.1	40.37	41.05	-7.1	4,306	-0.16%
2020/12/08	1	39.30	7	39.34	39.00	-6	4,136	-0.15%
2020/12/07	13	39.41	7.2	39.39	39.50	5.8	4,081	0.14%
2020/12/04	32	38.73	4	38.78	38.85	28	3,990	0.70%
2020/12/03	5	38.06	0	0.00	37.90	5	3,969	0.13%
2020/12/02	14	38.66	2	38.83	38.40	12	3,929	0.31%
2020/12/01	0	0.00	3.1	38.06	38.40	-3.1	3,859	-0.08%
2020/11/30	4.4	37.95	7	38.03	37.35	-2.6	3,775	-0.07%
2020/11/27	0	0.00	3.4	37.19	37.15	-3.4	3,702	-0.09%
2020/11/26	11	36.90	5	36.95	37.00	6	3,677	0.16%
2020/11/25	8	36.79	25	36.77	36.80	-17	3,678	-0.46%
2020/11/24	56	37.70	47	37.55	37.40	9	3,630	0.25%
2020/11/23	22	36.18	6.2	36.08	37.10	15.9	3,319	0.48%
2020/11/20	1	34.95	0	0.00	35.20	1	3,185	0.03%
2020/11/19	1	34.70	0	0.00	34.85	1	3,193	0.03%
2020/11/18	2	35.05	2	35.10	35.10	0	3,224	0.00%
2020/11/17	2	35.75	3	35.32	35.35	-1	3,246	-0.03%
2020/11/16	2	35.13	0	0.00	35.15	2	3,318	0.06%
2020/11/11	0	0.00	1	34.80	34.75	-1	3,532	-0.03%
2020/11/10	2	34.53	4	34.88	34.60	-2	3,568	-0.06%
2020/11/09	0	0.00	3	34.55	34.80	-3	3,603	-0.08%
2020/11/06	1	34.10	4	33.89	33.95	-3	3,620	-0.08%
2020/11/05	20	33.55	1	33.55	34.00	19	3,702	0.51%
2020/11/04	1	33.00	0	0.00	33.35	1	3,761	0.03%
2020/11/02	3	33.12	0	0.00	32.95	3	3,984	0.08%
2020/10/30	0	0.00	1	33.80	33.35	-1	4,038	-0.02%
2020/10/29	2	33.78	6	33.80	34.10	-4	4,100	-0.10%
2020/10/28	2	35.05	10	34.87	34.30	-8	4,352	-0.18%
2020/10/27	9	34.62	2	34.58	34.65	7	4,642	0.15%
2020/10/26	4	34.39	1	34.45	34.25	3	4,662	0.06%
2020/10/23	0	0.00	9	34.15	34.15	-9	4,608	-0.20%
2020/10/22	0	0.00	2	33.70	33.70	-2	4,735	-0.04%
2020/10/21	8	34.01	1	33.80	33.95	7	4,887	0.14%
2020/10/19	1	33.55	0	0.00	33.45	1	5,054	0.02%
2020/10/16	11	33.43	1	33.70	33.30	10	5,070	0.20%
2020/10/15	0	0.00	13	33.95	33.90	-13	5,070	-0.26%
2020/10/14	2	34.33	26	33.86	34.40	-24	5,048	-0.48%
2020/10/13	33	33.60	1	33.40	33.55	32	5,005	0.64%
2020/10/12	1	33.35	2	33.55	33.30	-1	5,010	-0.02%
2020/10/08	1	33.40	10	33.93	33.25	-9	5,058	-0.18%
2020/10/07	5	33.50	0	0.00	33.50	5	5,122	0.10%
2020/10/06	7	33.42	2	33.70	33.30	5	5,170	0.10%
2020/10/05	1	33.10	1	33.35	33.10	0	5,263	0.00%
2020/09/30	1	32.55	0	0.00	32.65	1	5,318	0.02%
2020/09/29	0	0.00	2	32.50	32.40	-2	5,404	-0.04%
2020/09/28	0	0.00	0	31.75	31.75	0	5,445	0.00%
2020/09/25	2	30.88	1	30.75	30.90	1	5,483	0.02%
2020/09/24	1	32.30	35	32.03	31.80	-34	5,502	-0.62%
2020/09/22	1	32.80	13	32.90	33.25	-12	5,604	-0.21%
2020/09/21	39	33.54	52	33.69	33.40	-13	5,656	-0.23%
2020/09/18	13	34.17	8	34.23	34.10	5	5,642	0.09%
2020/09/17	3	34.53	5	34.54	34.45	-2	5,611	-0.04%
2020/09/16	11	34.81	8	35.00	34.70	3	5,604	0.05%
2020/09/15	16	34.60	13	33.56	34.95	3	5,436	0.06%
2020/09/11	3	32.55	1	32.35	32.60	2	5,289	0.04%
2020/09/10	6	33.12	0	0.00	32.80	6	5,304	0.11%
2020/09/09	3	32.72	4	32.90	33.05	-1	5,330	-0.02%
2020/09/08	55	33.18	6	33.27	33.05	49	5,419	0.90%
2020/09/07	2	32.35	4	32.59	32.35	-2	5,447	-0.04%
2020/09/04	1	32.40	0	0.00	32.75	1	5,569	0.02%
2020/09/03	1	33.15	1	33.10	33.05	0	5,579	0.00%
2020/09/02	1	32.80	1	33.20	32.95	0	5,588	0.00%
2020/09/01	1	32.35	0	0.00	32.35	1	5,650	0.02%
2020/08/31	2	32.85	35	32.95	32.75	-33	5,688	-0.58%
2020/08/28	4	33.20	0	0.00	33.35	4	5,865	0.07%
2020/08/26	3	33.10	0	0.00	33.00	3	5,919	0.05%
2020/08/24	0	0.00	0	32.25	32.15	0	5,881	0.00%
2020/08/21	3	32.72	1	32.70	32.70	2	5,853	0.03%
2020/08/20	3	31.13	21	32.35	32.25	-18	5,848	-0.31%
2020/08/19	0	0.00	6	33.71	33.75	-6	5,801	-0.10%
2020/08/18	1	34.05	4	33.99	33.95	-3	5,846	-0.05%
2020/08/17	4	34.81	1	35.00	35.00	3	5,772	0.05%
2020/08/14	5	34.31	2	34.30	34.80	3	5,708	0.05%
2020/08/13	0	0.00	3	34.50	34.30	-3	5,671	-0.05%
2020/08/11	5	34.87	20	35.25	34.80	-15	5,583	-0.27%
2020/08/10	10	36.22	14	36.09	35.30	-4	5,515	-0.07%
2020/08/07	3	35.28	1	35.35	35.45	2	5,450	0.04%
2020/08/06	2	35.58	0	0.00	35.90	2	5,404	0.04%
2020/08/05	4	36.90	3.2	36.90	36.70	0.8	5,255	0.02%
2020/08/04	0	0.00	17	36.58	36.75	-17	5,218	-0.33%
2020/08/03	4	36.65	18	35.93	36.45	-14	5,143	-0.27%
2020/07/31	50	34.67	35	34.75	34.95	15	4,912	0.31%
2020/07/30	8	32.09	31	31.59	32.30	-23	4,610	-0.50%
2020/07/29	3	30.38	1	30.50	30.90	2	4,649	0.04%
2020/07/28	10	30.56	3	31.38	30.15	7	4,768	0.15%
2020/07/27	3	32.65	8	33.00	32.25	-5	4,685	-0.11%
2020/07/24	19	32.28	10	32.32	32.25	9	4,558	0.20%
2020/07/23	43	31.56	3	31.60	31.80	40	4,428	0.90%
2020/07/22	1	31.15	1	31.40	31.15	0	4,416	0.00%
2020/07/20	0	0.00	1	30.60	30.55	-1	4,428	-0.02%
2020/07/17	1	30.70	0	0.00	30.50	1	4,447	0.02%
2020/07/16	1	30.90	0	0.00	31.00	1	4,482	0.02%
2020/07/15	1	31.35	0	0.00	31.40	1	4,523	0.02%
2020/07/13	0	0.00	1	31.65	31.65	-1	4,571	-0.02%
2020/07/10	5	30.59	9	30.63	30.30	-4	4,574	-0.09%
2020/07/09	8	31.71	2	32.40	31.40	6	4,498	0.13%
2020/07/08	7	31.74	11	31.86	32.15	-4	4,445	-0.09%
2020/07/07	1	32.50	3	32.97	32.80	-2	4,418	-0.05%
2020/07/06	1	32.65	4.2	32.75	32.65	-3.2	4,426	-0.07%
2020/07/03	10	32.32	4	32.58	32.30	6	4,460	0.13%
2020/07/02	3	32.87	18	32.87	32.75	-15	4,493	-0.33%
2020/07/01	8	32.12	20	32.16	32.20	-12	4,460	-0.27%
2020/06/30	10	31.44	26	31.47	31.80	-16	4,413	-0.36%
2020/06/29	10	31.00	6	30.74	31.00	4	4,362	0.09%
2020/06/24	10	30.70	0	0.00	30.85	10	4,376	0.23%
2020/06/23	0	0.00	2	30.78	30.85	-2	4,435	-0.05%
2020/06/22	1	30.85	0	0.00	30.80	1	4,451	0.02%
2020/06/18	3	30.37	0	0.00	30.30	3	4,557	0.07%
2020/06/16	4	30.88	0	0.00	30.70	4	4,530	0.09%
2020/06/15	8	30.71	8	31.27	30.70	0	4,577	0.00%
2020/06/12	10	30.11	5	29.25	30.45	5	4,497	0.11%
2020/06/11	8	30.63	4	30.75	29.60	4	4,459	0.09%
2020/06/09	0	0.00	5	31.03	30.80	-5	4,470	-0.11%
2020/06/08	0	0.00	11	30.86	30.65	-11	4,503	-0.24%
2020/06/04	19	30.12	8	30.31	30.55	11	4,420	0.25%
2020/06/03	0	0.00	12	29.51	29.65	-12	4,252	-0.28%
2020/06/02	2	28.75	0	0.00	28.75	2	4,183	0.05%
2020/06/01	14	28.59	14	28.65	28.70	0	4,240	0.00%
2020/05/29	2	28.35	0	0.00	28.15	2	4,247	0.05%
2020/05/28	1	28.70	1	28.95	28.30	0	4,255	0.00%
2020/05/27	4	28.75	2	28.88	28.80	2	4,249	0.05%
2020/05/26	8	29.11	3	29.10	28.95	5	4,241	0.12%
2020/05/25	10	28.77	17	29.06	29.35	-7	4,181	-0.17%
2020/05/22	0	0.00	1	28.20	28.05	-1	4,050	-0.02%
2020/05/21	7	27.91	5	28.05	28.10	2	4,023	0.05%
2020/05/19	42	27.80	21	27.90	28.10	21	4,008	0.52%
2020/05/18	7	27.69	0	0.00	27.40	7	3,966	0.18%
2020/05/15	2	27.00	0	27.25	27.15	2	3,946	0.05%
2020/05/12	3	27.90	28	27.75	27.75	-25	3,890	-0.64%
2020/05/11	1	28.15	5	28.18	28.15	-4	3,897	-0.10%
2020/05/08	17	28.09	1	28.20	28.05	16	3,872	0.41%
2020/05/07	2	27.88	0	0.00	28.10	2	3,859	0.05%
2020/05/06	3	27.83	4	27.89	27.80	-1	3,840	-0.03%
2020/05/05	27	28.11	4	28.03	27.85	23	3,815	0.60%
2020/05/04	10	27.10	46	27.05	27.35	-36	3,726	-0.97%
2020/04/30	25	26.16	207	26.09	26.35	-182	3,590	-5.07%	大賣/鉅額交易
2020/04/29	4	25.85	15	26.00	25.75	-11	3,554	-0.31%
2020/04/28	1	25.70	1	25.60	25.85	0	3,526	0.00%
2020/04/27	1	25.75	2	25.80	25.75	-1	3,534	-0.03%
2020/04/24	1	25.30	0	0.00	25.50	1	3,513	0.03%
2020/04/22	1	24.85	1	24.10	25.10	0	3,449	0.00%
2020/04/21	18	25.37	4	25.68	24.85	14	3,421	0.41%
2020/04/17	14	25.92	1	25.95	25.25	13	3,304	0.39%
2020/04/16	0	0.00	1	24.70	24.70	-1	3,136	-0.03%
2020/04/15	4	24.75	2	24.70	24.55	2	3,114	0.06%
2020/04/14	0	0.00	11	24.16	24.40	-11	3,060	-0.36%
2020/04/10	0	0.00	0	24.25	24.20	0	3,026	0.00%
2020/04/09	6	23.80	6	23.97	23.95	0	2,994	0.00%
2020/04/08	20	22.80	12	22.86	23.40	8	2,976	0.27%
2020/04/07	18	22.36	9	22.33	22.40	9	2,906	0.31%
2020/04/06	10	20.90	1	21.20	21.40	9	2,817	0.32%
2020/04/01	25	20.85	6	20.92	20.85	19	2,783	0.68%
2020/03/31	0	20.90	9	20.71	20.85	-9	2,757	-0.33%
2020/03/30	13	20.29	0	0.00	20.50	13	2,727	0.48%
2020/03/27	62	20.94	4	21.55	20.80	58	2,718	2.13%
2020/03/26	6.2	20.84	0	0.00	20.80	6.2	2,676	0.23%
2020/03/25	5	20.95	6	20.97	20.90	-1	2,754	-0.04%
2020/03/23	20	19.56	9	19.59	19.65	11	2,728	0.40%
2020/03/20	60	20.33	0	0.00	20.50	60	2,836	2.12%
2020/03/19	0	18.95	0	0.00	18.90	0	2,825	0.00%
2020/03/18	1	21.10	0	0.00	21.00	1	2,828	0.04%
2020/03/17	0	0.00	13	21.22	21.50	-13	2,823	-0.46%
2020/03/16	1	23.60	0	0.00	22.35	1	2,763	0.04%
2020/03/13	0	23.95	0	0.00	23.80	0	2,671	0.00%
2020/03/12	4	25.78	0	25.40	25.10	4	2,557	0.16%
2020/03/11	3	27.07	0	26.95	26.75	3	2,497	0.12%
2020/03/10	0	27.25	0	0.00	27.25	0	2,464	0.00%
2020/03/09	2	26.70	0	0.00	26.45	2	2,406	0.08%
2020/03/05	0	0.00	7	27.81	27.30	-7	2,300	-0.30%
2020/03/04	2	27.00	3	26.90	27.00	-1	2,215	-0.05%
2020/03/03	30	26.55	0	0.00	26.55	30	2,187	1.37%
2020/03/02	4	25.78	0	0.00	26.10	4	2,165	0.18%
2020/02/27	3	26.88	10	26.95	26.40	-7	2,173	-0.32%
2020/02/26	3	27.23	0	0.00	27.40	3	2,128	0.14%
2020/02/24	0	0.00	8	27.50	27.55	-8	2,091	-0.38%
2020/02/21	0	27.55	1	27.50	27.70	-1	2,087	-0.05%
2020/02/20	0	0.00	1	27.50	27.20	-1	2,062	-0.05%
2020/02/18	1	27.45	0	0.00	27.40	1	2,038	0.05%
2020/02/14	10	27.43	0	0.00	27.55	10	2,024	0.49%
2020/02/13	0	0.00	2	27.55	27.20	-2	1,988	-0.10%
2020/02/12	10	27.30	0	0.00	27.40	10	1,964	0.51%
2020/02/11	0.2	27.30	2	27.00	26.90	-1.9	1,937	-0.10%
2020/02/10	2	26.30	0	0.00	26.45	2	1,929	0.10%
2020/02/05	1	26.55	0	0.00	26.75	1	1,875	0.05%
2020/02/04	0	26.65	0	0.00	26.55	0	1,850	0.00%
2020/02/03	2	25.80	0	0.00	26.10	2	1,851	0.11%
2020/01/30	1	28.05	24	27.50	27.20	-23	1,937	-1.19%
2020/01/20	2	29.68	0	0.00	29.70	2	1,912	0.10%
2020/01/17	0	29.55	0	0.00	29.60	0	1,914	0.00%
2020/01/16	0	0.00	0	29.60	29.60	0	1,920	0.00%
2020/01/15	1	29.55	0	0.00	29.60	1	1,931	0.05%
2020/01/09	10	29.65	0	0.00	29.20	10	1,932	0.52%
2020/01/08	2	29.00	2	28.90	29.00	0	1,921	0.00%
2020/01/07	0	0.00	2	29.30	29.10	-2	1,917	-0.10%
2020/01/06	2	29.95	0	0.00	29.55	2	1,896	0.11%
2020/01/03	4	31.38	37	30.58	30.40	-33	1,868	-1.77%
2020/01/02	84	31.67	62	31.42	31.45	22	1,822	1.21%
2019/12/30	2	30.60	0	0.00	30.65	2	1,724	0.12%
2019/12/27	0	0.00	3	30.87	30.80	-3	1,720	-0.17%
2019/12/26	11	30.82	0	30.75	30.75	11	1,712	0.64%
2019/12/25	2	30.40	2	30.75	30.55	0	1,689	0.00%
2019/12/24	1	31.15	1	30.50	30.40	0	1,683	0.00%
2019/12/23	2	31.08	0	30.75	30.75	2	1,663	0.12%
2019/12/20	3	30.97	3	30.83	30.70	0	1,624	0.00%
2019/12/19	0	0.00	19.2	30.24	30.05	-19.2	1,510	-1.27%
2019/12/18	3	30.45	7	30.41	30.10	-4	1,458	-0.27%
2019/12/17	12.8	29.98	2	29.85	30.20	10.8	1,402	0.77%
2019/12/16	20	29.12	1	29.10	29.05	19	1,370	1.39%
2019/12/13	15	29.23	8	29.05	28.65	7	1,375	0.51%
2019/12/12	2	28.48	3	28.65	28.55	-1	1,270	-0.08%
2019/12/11	1	28.35	1	28.35	28.25	0	1,236	0.00%
2019/12/06	1	28.45	2	28.25	28.45	-1	1,248	-0.08%
2019/12/04	2	27.70	2	27.65	27.70	0	1,246	0.00%
2019/11/29	0	0.00	20	27.75	27.60	-20	1,302	-1.54%
2019/11/28	1	28.05	0	0.00	27.95	1	1,334	0.07%
2019/11/27	10	28.27	0	0.00	28.05	10	1,343	0.74%
2019/11/26	8	28.25	0	0.00	28.05	8	1,358	0.59%
2019/11/22	2	27.70	0	0.00	27.75	2	1,342	0.15%
2019/11/21	4	27.85	0	0.00	27.85	4	1,357	0.29%
2019/11/11	0.2	27.30	0	0.00	27.35	0.2	1,445	0.01%
2019/11/08	4	27.65	0	0.00	27.75	4	1,446	0.28%
2019/11/07	1	28.20	0	0.00	27.95	1	1,447	0.07%
2019/11/05	0	0.00	3	28.65	28.55	-3	1,441	-0.21%
2019/11/01	1	28.15	2	28.33	28.30	-1	1,446	-0.07%
2019/10/30	1	28.45	0	0.00	28.50	1	1,465	0.07%
2019/10/29	5	28.94	1	29.15	28.65	4	1,472	0.27%
2019/10/24	1	27.85	3	27.90	28.10	-2	1,404	-0.14%
2019/10/23	1	27.75	0	0.00	27.75	1	1,428	0.07%
2019/10/21	1	27.70	0	0.00	27.70	1	1,543	0.06%
2019/10/18	1	27.45	0	0.00	27.40	1	1,550	0.06%
2019/10/15	1	27.65	0	0.00	27.65	1	1,590	0.06%
2019/10/01	0	0.00	6	27.98	28.10	-6	1,655	-0.36%
2019/09/27	0	0.00	7	28.05	27.90	-7	1,657	-0.42%
2019/09/26	2	28.40	0	0.00	28.30	2	1,650	0.12%
2019/09/24	1.2	28.72	1	28.85	28.95	0.2	1,667	0.01%
2019/09/23	2	28.95	1	28.95	28.85	1	1,670	0.06%
2019/09/20	0	0.00	1	28.75	28.80	-1	1,704	-0.06%
2019/09/19	18	28.86	3	28.82	28.60	15	1,695	0.88%
2019/09/18	2	28.25	0	0.00	28.25	2	1,605	0.12%
2019/08/30	0	0.00	20	27.30	27.30	-20	1,576	-1.27%
2019/08/29	20	26.85	0	0.00	27.10	20	1,563	1.28%
2019/08/28	0	0.00	20	27.40	27.10	-20	1,547	-1.29%
2019/08/26	21	26.86	0	0.00	26.90	21	1,539	1.36%
2019/08/20	1	27.90	0	0.00	27.90	1	1,544	0.06%
2019/08/12	7	29.09	0	0.00	29.05	7	1,492	0.47%
2019/08/07	0	0.00	2	29.23	28.75	-2	1,503	-0.13%
2019/08/06	0	0.00	1	29.20	28.90	-1	1,519	-0.07%
2019/08/01	1	30.10	0	0.00	29.85	1	1,504	0.07%
2019/07/31	1	30.10	0	0.00	30.10	1	1,498	0.07%
2019/07/30	1	30.30	0	0.00	30.35	1	1,483	0.07%
2019/07/29	1	31.85	1	31.90	31.30	0	1,473	0.00%
2019/07/25	2	31.83	1	32.00	31.80	1	1,496	0.07%
2019/07/24	1	31.85	22	31.53	31.55	-21	1,488	-1.41%
2019/07/23	0	0.00	3	30.77	30.95	-3	1,441	-0.21%
2019/07/18	0	0.00	3	29.67	29.25	-3	1,501	-0.20%
2019/07/16	0	0.00	0	30.00	30.00	0	1,649	0.00%
2019/07/15	0	0.00	4	29.70	29.75	-4	1,707	-0.23%
2019/07/12	0	0.00	0	29.90	29.75	0	1,821	0.00%
2019/07/11	5	29.37	1	29.25	29.80	4	1,864	0.21%
2019/07/09	0	0.00	1	28.90	28.80	-1	2,046	-0.05%
2019/07/04	2	29.03	0	0.00	29.10	2	2,436	0.08%
2019/07/03	1	29.30	0	0.00	29.10	1	2,615	0.04%
2019/07/01	0	0.00	1	29.40	29.40	-1	2,727	-0.04%
2019/06/28	0.2	28.95	0	0.00	28.95	0.2	2,715	0.01%
2019/06/27	4	28.53	9	28.68	28.50	-5	2,708	-0.18%
2019/06/24	0.2	28.10	0	0.00	28.10	0.2	2,732	0.01%
2019/06/21	5	27.70	1	28.30	28.30	4	2,737	0.15%
2019/06/18	0.2	27.20	0	0.00	27.15	0.2	2,779	0.01%
2019/06/17	5	27.40	0	0.00	27.30	5	2,800	0.18%
2019/06/12	10	27.80	11	27.34	27.80	-1	2,829	-0.04%
2019/05/31	1	27.15	0	0.00	27.20	1	2,915	0.03%
2019/05/30	1	26.80	0	0.00	26.75	1	2,973	0.03%
2019/05/29	2	25.50	0	0.00	26.50	2	3,013	0.07%
2019/05/23	1	26.30	0	0.00	26.35	1	3,157	0.03%
2019/05/22	0	0.00	2	27.15	26.90	-2	3,163	-0.06%
2019/05/20	1	26.80	0	0.00	26.95	1	3,191	0.03%
2019/05/17	1	27.70	0	0.00	27.35	1	3,188	0.03%
2019/05/16	4	28.35	0	0.00	27.85	4	3,179	0.13%
2019/05/15	0	0.00	1	28.30	28.20	-1	3,185	-0.03%
2019/05/14	2	27.70	1	27.95	28.25	1	3,233	0.03%
2019/05/13	3	28.67	0	0.00	28.30	3	3,256	0.09%
2019/05/06	2	30.80	0	0.00	30.50	2	3,521	0.06%
2019/05/03	0	0.00	2	31.50	31.70	-2	3,502	-0.06%
2019/04/25	1	32.20	1	32.45	32.45	0	3,482	0.00%
2019/04/24	1	33.05	1	33.00	32.00	0	3,463	0.00%
2019/04/22	0	0.00	1	32.75	32.75	-1	3,333	-0.03%
2019/04/16	0	0.00	47	32.47	32.35	-47	3,065	-1.53%
2019/04/15	16	32.01	66	32.24	32.00	-50	3,012	-1.66%
2019/04/12	0	0.00	2	30.83	30.85	-2	2,884	-0.07%
2019/04/11	10	30.50	7	30.13	30.20	3	2,805	0.11%
2019/04/10	30	31.03	5	31.10	31.40	25	2,672	0.94%
2019/04/09	22	30.27	5	30.38	31.40	17	2,513	0.68%
2019/04/08	39	29.52	0	0.00	29.70	39	2,339	1.67%
2019/04/03	12	29.29	0	0.00	29.50	12	2,276	0.53%
2019/04/02	0	28.65	0	0.00	28.85	0	2,212	0.00%
2019/03/28	1	28.75	1	28.45	28.40	0	2,184	0.00%
2019/03/27	0	29.05	0	0.00	28.95	0	2,167	0.00%
2019/03/26	1	29.45	1	29.55	29.55	0	2,138	0.00%
2019/03/25	0	29.55	0	0.00	29.55	0	2,135	0.00%
2019/03/22	2	29.68	1	29.90	29.95	1	2,122	0.05%
2019/03/21	0	29.20	0	0.00	29.20	0	2,059	0.00%
2019/03/20	1	29.10	0	0.00	28.95	1	2,060	0.05%
2019/03/19	0	29.20	0	0.00	29.20	0	2,069	0.00%
2019/03/18	0	29.10	20	28.93	29.15	-20	2,063	-0.97%
2019/03/15	0	28.80	60	29.24	28.70	-60	2,063	-2.91%
2019/03/14	1	29.15	0	0.00	29.05	1	2,066	0.05%
2019/03/13	0	29.35	0	0.00	29.25	0	2,122	0.00%
2019/03/12	4	29.20	3	29.47	29.60	1	2,197	0.05%
2019/03/11	0	0.00	1	29.05	29.05	-1	2,207	-0.05%
2019/03/08	0	29.15	1	29.00	29.00	-1	2,241	-0.04%
2019/03/07	0	29.40	0	0.00	29.15	0	2,263	0.00%
2019/03/06	1	29.75	0	0.00	29.75	1	2,291	0.04%
2019/03/05	0	30.10	5	30.40	30.10	-5	2,285	-0.22%
2019/03/04	3	30.00	0	0.00	30.30	3	2,234	0.13%
2019/02/27	1	29.70	0	0.00	30.00	1	2,197	0.05%
2019/02/26	4	30.35	0	0.00	30.10	4	2,152	0.19%
2019/02/25	0	30.00	2	29.80	30.00	-2	2,123	-0.09%
2019/02/22	2	29.85	5	30.00	30.00	-3	2,162	-0.14%
2019/02/21	0	0.00	7	30.24	30.30	-7	2,172	-0.32%
2019/02/20	0	29.85	2	29.98	30.00	-2	2,164	-0.09%
2019/02/19	1	29.30	0	0.00	29.30	1	2,154	0.05%
2019/02/18	3	29.58	2	29.30	29.55	1	2,182	0.05%
2019/02/15	2	28.90	1	29.00	29.00	1	2,223	0.04%
2019/02/14	2	29.37	2	29.30	29.40	0	2,280	0.00%
2019/02/13	2	29.00	2	29.00	29.00	0	2,299	0.00%
2019/02/11	0	0.00	4	30.00	30.05	-4	2,249	-0.18%
2019/01/28	4	29.30	7	29.47	29.65	-3	2,166	-0.14%
2019/01/25	0	0.00	11	28.38	28.90	-11	2,112	-0.52%
2019/01/24	10	28.10	0	0.00	28.10	10	2,094	0.48%
2019/01/23	3	28.28	1	28.10	28.10	2	2,127	0.09%
2019/01/22	21	28.16	6	28.48	28.30	15	2,150	0.70%
2019/01/21	0	0.00	1	27.90	27.80	-1	2,136	-0.05%
2019/01/17	20	27.10	0	0.00	27.10	20	2,337	0.86%
2019/01/14	60	26.73	0	0.00	26.70	60	2,402	2.50%
2019/01/10	4	26.85	4	27.00	26.90	0	2,491	0.00%
2018/12/22	1	26.00	0	0.00	26.50	1	2,773	0.04%
2018/12/18	1	27.40	1	27.30	27.20	0	2,763	0.00%
2018/12/17	2	27.58	0	0.00	27.40	2	2,799	0.07%
2018/12/14	0	0.00	1	27.55	27.75	-1	2,825	-0.04%
2018/12/12	2	27.25	1	27.65	27.50	1	2,866	0.03%
2018/12/11	0	0.00	1	27.25	27.20	-1	2,869	-0.03%
2018/12/10	2	26.93	0	0.00	27.10	2	2,925	0.07%
2018/12/07	2	27.80	0	0.00	27.50	2	2,923	0.07%
2018/12/05	1	29.00	1	28.85	28.95	0	2,870	0.00%
2018/12/04	7	30.80	0	0.00	30.50	7	2,815	0.25%
2018/11/30	0	0.00	0	29.50	29.50	0	2,778	0.00%
2018/11/29	0	0.00	20	29.55	30.05	-20	2,762	-0.72%
2018/11/26	0	0.00	4	28.25	28.25	-4	2,794	-0.14%
2018/11/23	12	28.69	0	0.00	28.50	12	2,814	0.43%
2018/11/22	10	29.91	4	29.80	29.20	6	2,811	0.21%
2018/11/21	1	28.65	2	30.35	30.30	-1	2,803	-0.04%
2018/11/20	1	29.35	0	0.00	29.30	1	2,757	0.04%
2018/11/19	0	0.00	8	30.15	30.15	-8	2,732	-0.29%
2018/11/15	8	30.01	2	29.68	29.90	6	2,759	0.22%
2018/11/14	13	29.38	70	29.19	29.80	-57	2,760	-2.07%
2018/11/13	10	28.67	10	29.27	29.40	0	2,715	0.00%
2018/11/12	8	29.05	3	29.05	28.95	5	2,678	0.19%
2018/11/08	37	28.27	3	28.20	28.05	34	2,705	1.26%
2018/11/07	0	0.00	13	27.10	27.60	-13	2,721	-0.48%
2018/11/06	1	26.50	0	0.00	26.50	1	2,798	0.04%
2018/11/02	1	27.85	0	0.00	27.80	1	3,017	0.03%
2018/11/01	10	27.45	10	27.70	27.70	0	2,999	0.00%
2018/10/31	2	26.95	23	26.93	26.85	-21	3,011	-0.70%
2018/10/26	2	25.10	2	24.95	25.30	0	3,061	0.00%
2018/10/25	21	25.20	0	0.00	25.20	21	3,021	0.70%
2018/10/24	0	27.90	0	0.00	28.00	0	2,927	0.00%
2018/10/19	1	27.00	1	27.00	27.40	0	2,932	0.00%
2018/10/17	2	28.70	0	0.00	28.55	2	2,880	0.07%
2018/10/16	1	29.20	1	29.25	28.70	0	2,894	0.00%
2018/10/15	1	29.00	2	29.43	28.90	-1	2,968	-0.03%
2018/10/12	2	28.65	0	0.00	28.85	2	2,954	0.07%
2018/10/11	1	30.05	5	30.70	30.00	-4	2,835	-0.14%
2018/10/05	1	34.65	0	0.00	34.40	1	2,951	0.03%
2018/10/04	7	35.83	1	36.00	35.55	6	2,931	0.20%
2018/10/02	6	37.00	0	0.00	36.95	6	2,962	0.20%
2018/10/01	0	0.00	13	36.59	37.55	-13	2,996	-0.43%
2018/09/28	4	37.25	18	36.50	36.50	-14	3,015	-0.46%
2018/09/25	0	0.00	0.2	37.25	37.45	-0.2	3,050	-0.01%
2018/09/21	4	38.40	4	37.55	37.55	0	3,052	0.00%
2018/09/20	3	37.30	4	37.90	37.85	-1	3,020	-0.03%
2018/09/19	19	37.66	14	37.74	37.55	5	3,032	0.16%
2018/09/18	1	36.60	1	36.80	36.80	0	3,011	0.00%
2018/09/17	1	36.40	0	0.00	36.40	1	3,026	0.03%
2018/09/14	13	36.58	34	37.13	36.90	-21	3,019	-0.70%
2018/09/13	19	36.74	0	0.00	36.15	19	2,997	0.63%
2018/09/12	4	36.13	17	36.19	36.60	-13	3,029	-0.43%
2018/09/11	16	36.30	0	0.00	36.45	16	3,072	0.52%
2018/09/10	5	36.30	13	37.35	36.30	-8	3,073	-0.26%
2018/09/07	47	37.89	41	37.75	37.20	6	3,065	0.20%
2018/09/05	8	38.50	18	39.04	38.90	-10	3,086	-0.32%
2018/09/04	27	38.81	24.2	38.92	38.80	2.8	3,099	0.09%
2018/09/03	52	38.49	23	39.00	38.20	29	3,120	0.93%
2018/08/31	24	37.64	15	37.65	38.15	9	3,079	0.29%
2018/08/30	1	37.55	13	37.80	37.45	-12	3,103	-0.39%
2018/08/29	7	37.11	15	37.07	37.00	-8	3,102	-0.26%
2018/08/28	5	36.68	3	37.02	37.10	2	3,120	0.06%
2018/08/27	24	36.40	28	36.63	36.80	-4	3,154	-0.13%
2018/08/24	17	35.17	0	0.00	35.60	17	3,170	0.54%
2018/08/23	2	35.35	30	35.29	35.30	-28	3,249	-0.86%
2018/08/22	19	35.92	1	35.75	35.70	18	3,270	0.55%
2018/08/21	0	0.00	1	38.15	38.15	-1	3,266	-0.03%
2018/08/20	0	0.00	1	37.35	37.40	-1	3,277	-0.03%
2018/08/17	7	38.59	27	37.50	37.50	-20	3,314	-0.60%
2018/08/16	0	0.00	10	38.20	38.70	-10	3,318	-0.30%
2018/08/15	65	38.91	64	38.55	38.45	1	3,311	0.03%
2018/08/14	8	39.74	8	39.66	39.75	0	3,271	0.00%
2018/08/13	5	38.80	0	0.00	39.90	5	3,238	0.15%
2018/08/10	0	0.00	5.2	40.42	39.70	-5.2	3,135	-0.17%
2018/08/08	2	38.45	12	38.49	38.50	-10	2,928	-0.34%
2018/08/06	1	37.90	2	37.43	38.15	-1	2,950	-0.03%
2018/08/03	30	37.17	0	0.00	37.45	30	2,944	1.02%
2018/08/02	0	0.00	18	37.62	36.80	-18	2,929	-0.61%
2018/08/01	0	0.00	1	38.40	38.25	-1	2,902	-0.03%
2018/07/31	5	37.95	0	0.00	38.15	5	2,886	0.17%
2018/07/30	5	37.35	0	0.00	37.60	5	2,894	0.17%
2018/07/27	15	37.65	5.2	37.58	37.15	9.8	2,927	0.33%
2018/07/26	0	0.00	1	37.15	37.20	-1	2,906	-0.03%
2018/07/25	22	37.09	1	37.30	36.85	21	2,894	0.73%
2018/07/24	0	0.00	44	36.68	36.60	-44	2,867	-1.53%
2018/07/23	34	35.84	10	36.55	36.35	24	2,853	0.84%
2018/07/20	14	37.09	121	37.51	36.55	-107	2,849	-3.75%	大賣/鉅額交易
2018/07/19	10	36.60	2	36.45	36.30	8	2,808	0.28%
2018/07/17	10	35.91	47	36.38	36.20	-37	2,835	-1.30%
2018/07/16	0	0.00	7	35.90	35.65	-7	2,794	-0.25%
2018/07/13	10	34.10	0	0.00	34.20	10	2,761	0.36%
2018/07/12	0.1	33.30	0	0.00	33.30	0.1	2,780	0.00%
2018/07/10	0.1	32.70	0	0.00	32.65	0.1	2,934	0.00%
2018/07/06	0.1	32.80	0	0.00	32.65	0.1	2,960	0.00%
2018/07/03	0.1	33.15	0	0.00	33.15	0.1	3,075	0.00%
2018/07/02	1	33.85	0	0.00	33.60	1	3,092	0.03%
2018/06/28	1	34.05	0	0.00	33.65	1	3,114	0.03%
2018/06/26	5	34.15	0	34.15	34.15	5	3,138	0.16%
2018/06/22	5	34.20	0	0.00	34.20	5	3,145	0.16%
2018/06/20	6	34.81	0	0.00	34.85	6	3,130	0.19%
2018/06/15	10	36.49	0	0.00	36.50	10	3,167	0.32%
2018/06/12	10	36.58	0	0.00	36.80	10	3,267	0.31%
2018/06/11	6	36.96	5	36.90	36.85	1	3,349	0.03%
2018/06/06	2	35.85	0	0.00	35.55	2	3,846	0.05%
2018/06/04	6	35.95	0	0.00	36.10	6	4,036	0.15%
2018/06/01	0	0.00	3	35.30	35.50	-3	4,051	-0.07%
2018/05/31	11.1	35.06	2	35.03	34.65	9.1	4,042	0.23%
2018/05/30	0	0.00	1	35.05	35.15	-1	3,983	-0.03%
2018/05/29	15.1	35.39	16	35.60	35.40	-0.9	3,983	-0.02%
2018/05/28	2	35.78	0	0.00	35.95	2	3,970	0.05%
2018/05/25	0	0.00	1	35.45	35.15	-1	3,970	-0.03%
2018/05/21	0	0.00	2	35.30	35.30	-2	4,184	-0.05%
2018/05/16	0	0.00	1	35.05	35.00	-1	4,513	-0.02%
2018/05/14	3	35.45	0	0.00	35.50	3	4,615	0.07%
2018/05/11	5	34.15	5	34.40	34.70	0	4,612	0.00%
2018/05/10	1	34.25	1	34.25	34.30	0	4,671	0.00%
2018/05/09	1.1	33.90	3	34.15	34.00	-1.9	4,718	-0.04%
2018/05/08	2	33.95	1	34.15	34.20	1	4,781	0.02%
2018/05/07	2	33.35	2	33.85	33.90	0	4,826	0.00%
2018/05/04	1	33.25	2	32.95	33.55	-1	4,839	-0.02%
2018/05/03	0.1	32.50	0	0.00	32.55	0.1	4,823	0.00%
2018/05/02	0.1	33.00	0	0.00	33.15	0.1	4,881	0.00%
2018/04/30	1	33.60	0	0.00	33.60	1	4,954	0.02%
2018/04/27	0.1	33.20	14	33.26	33.40	-13.9	5,073	-0.27%
2018/04/25	0.1	32.75	16	32.02	32.70	-15.9	6,179	-0.26%
2018/04/24	0.1	33.00	0	0.00	32.85	0.1	6,222	0.00%
2018/04/23	3.1	34.66	0	0.00	34.00	3.1	6,272	0.05%
2018/04/20	0	0.00	5	36.15	35.65	-5	6,335	-0.08%
2018/04/19	25	36.25	0	0.00	36.50	25	6,414	0.39%
2018/04/18	9	36.17	5	36.38	36.20	4	6,525	0.06%
2018/04/17	1	35.75	51	35.40	36.00	-50	6,588	-0.76%
2018/04/16	3	35.07	6	35.50	35.00	-3	6,590	-0.05%
2018/04/13	27	36.41	1	36.20	36.20	26	6,749	0.39%
2018/04/12	32	37.24	25	36.95	36.95	7	6,811	0.10%
2018/04/11	40.1	37.68	40	38.14	37.50	0.1	6,797	0.00%
2018/04/10	41	37.92	10	37.80	37.70	31	6,837	0.45%
2018/04/09	11	38.83	34	38.43	38.90	-23	6,836	-0.34%
2018/04/03	7	37.94	1	38.05	38.05	6	6,799	0.09%
2018/03/31	16	38.06	2	38.43	37.90	14	6,893	0.20%
2018/03/30	11	38.35	2	38.53	38.15	9	7,000	0.13%
2018/03/29	4	37.56	4	37.70	37.70	0	7,189	0.00%
2018/03/28	1	37.70	1	37.55	37.55	0	7,406	0.00%
2018/03/27	9	38.18	1	37.85	37.85	8	7,408	0.11%
2018/03/26	20	37.73	1	37.85	37.70	19	7,413	0.26%
2018/03/23	1.1	37.11	22	36.74	37.20	-20.9	7,427	-0.28%
2018/03/22	0	37.85	10	38.20	37.85	-10	7,406	-0.13%
2018/03/21	0	0.00	1	37.75	37.60	-1	7,386	-0.01%
2018/03/20	8	38.00	6	37.90	37.90	2	7,407	0.03%
2018/03/19	11	37.96	0	0.00	37.80	11	7,400	0.15%
2018/03/16	52	38.15	22	38.63	37.90	30	7,473	0.40%
2018/03/15	49	39.16	30	39.26	39.10	19	7,429	0.26%
2018/03/14	14	39.21	47	39.70	39.80	-33	7,379	-0.45%
2018/03/13	3	38.02	5	38.52	38.80	-2	7,255	-0.03%
2018/03/12	2	38.15	13	38.20	37.95	-11	7,125	-0.15%
2018/03/09	24	37.43	16	37.44	37.15	8	6,989	0.11%
2018/03/08	5	35.70	9	35.92	35.95	-4	6,904	-0.06%
2018/03/07	6	35.67	7	35.96	35.60	-1	7,052	-0.01%
2018/03/05	0	34.80	2	34.80	34.80	-2	7,267	-0.03%
2018/03/02	1	35.10	0	0.00	35.15	1	7,456	0.01%
2018/02/27	1	35.55	2	35.65	35.55	-1	7,673	-0.01%
2018/02/26	1	36.15	0	0.00	36.05	1	7,720	0.01%
2018/02/23	2	35.90	1	35.70	35.90	1	7,768	0.01%
2018/02/22	31	35.02	30	34.89	34.85	1	7,950	0.01%
2018/02/21	0	34.95	2	34.73	34.95	-2	8,019	-0.02%
2018/02/12	1	32.10	26	31.95	32.10	-25	8,202	-0.30%
2018/02/09	9	31.08	40	31.10	31.05	-31	8,523	-0.36%
2018/02/08	1	32.65	6.2	34.27	33.40	-5.2	8,495	-0.06%
2018/02/07	1	35.00	0	0.00	35.00	1	8,611	0.01%
2018/02/06	10	35.36	15	34.74	34.30	-5	8,842	-0.06%
2018/02/05	7	36.26	3	37.32	37.50	4	8,928	0.04%
2018/02/02	7	37.40	3	37.70	37.25	4	9,186	0.04%
2018/02/01	1	37.80	3	38.70	37.70	-2	9,589	-0.02%
2018/01/31	17	37.13	1	36.75	38.35	16	9,867	0.16%
2018/01/30	19	38.45	2	38.00	37.90	17	9,838	0.17%
2018/01/26	7	38.61	2	38.75	38.90	5	9,919	0.05%
2018/01/25	1	38.55	2	38.95	38.45	-1	10,086	-0.01%
2018/01/24	23	39.27	20	38.84	39.45	3	10,143	0.03%
2018/01/23	2	38.85	0	0.00	38.60	2	10,065	0.02%
2018/01/22	28	39.00	42	39.04	39.45	-14	9,953	-0.14%
2018/01/19	100	41.80	93.8	41.60	40.05	6.2	9,770	0.06%
2018/01/18	10	40.00	8	40.21	39.65	2	8,844	0.02%
2018/01/17	8	40.01	3	40.00	39.85	5	8,799	0.06%
2018/01/16	2	40.73	0	0.00	41.00	2	8,745	0.02%
2018/01/15	2	40.60	1	40.75	40.40	1	8,718	0.01%
2018/01/12	18	40.85	38	40.66	40.50	-20	8,620	-0.23%
2018/01/11	15	40.69	11	40.94	41.25	4	8,492	0.05%
2018/01/10	9	40.04	5	39.90	39.70	4	8,375	0.05%
2018/01/09	30	40.32	22	40.54	39.80	8	8,309	0.10%
2018/01/08	2	39.25	8	38.72	39.00	-6	8,051	-0.07%
2018/01/05	6	38.13	0	0.00	38.15	6	7,944	0.08%
2018/01/04	8	38.78	2	38.55	38.10	6	7,971	0.08%
2018/01/03	0	0.00	7	38.06	37.95	-7	7,908	-0.09%
2018/01/02	1	37.60	0	0.00	38.00	1	7,859	0.01%