欣銓 (3264)-元大-新莊券商分點個股進出

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－元大-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊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	82.1	73.51	27	74.41	72.30	55.1	7,587	0.73%
2024/04/26	1	77.40	7	78.74	77.50	-6	7,457	-0.08%
2024/04/25	22	78.40	23	78.71	78.40	-1	7,534	-0.01%
2024/04/24	3	78.30	10	78.84	79.30	-7	7,617	-0.09%
2024/04/23	13	77.79	11	77.21	77.70	2	7,676	0.03%
2024/04/22	33	77.41	2	79.40	77.70	31	7,751	0.40%
2024/04/19	4	78.17	2	79.30	79.80	2	7,664	0.03%
2024/04/18	1	79.00	2	79.85	80.00	-1	7,630	-0.01%
2024/04/17	0	0.00	2	79.40	78.50	-2	7,682	-0.03%
2024/04/16	3	78.70	8	78.31	78.30	-5	7,749	-0.06%
2024/04/15	1	78.71	0	0.00	79.00	1	7,718	0.01%
2024/04/12	4	80.28	7	80.41	79.30	-3	7,741	-0.04%
2024/04/11	0	79.60	2	79.30	80.00	-2	7,753	-0.03%
2024/04/10	15	80.15	4	81.33	79.50	11	7,790	0.14%
2024/04/09	7	80.74	1	82.00	80.80	6	7,710	0.08%
2024/04/08	1.1	80.92	0	81.65	81.50	1.1	7,808	0.01%
2024/04/03	4	81.68	9	81.67	81.30	-5	7,877	-0.06%
2024/04/02	2	82.55	7	83.16	82.40	-5	7,892	-0.06%
2024/04/01	6.2	82.79	1	83.20	82.60	5.2	7,925	0.07%
2024/03/29	38	82.58	31.1	83.78	83.60	7	7,995	0.09%
2024/03/28	47.1	82.78	11.3	84.76	82.30	35.8	7,756	0.46%
2024/03/27	4.3	83.35	9	82.57	84.00	-4.8	7,619	-0.06%
2024/03/26	10	79.85	3	80.40	79.80	7	7,533	0.09%
2024/03/25	11	81.39	5	81.42	81.50	6	7,534	0.08%
2024/03/22	61.1	82.63	6	82.95	81.90	55.1	7,656	0.72%
2024/03/21	15	85.55	38.4	85.61	85.80	-23.4	7,676	-0.30%
2024/03/20	28.1	85.88	22.9	85.88	85.00	5.2	7,656	0.07%
2024/03/19	33	83.99	143	84.10	85.60	-110	7,407	-1.49%	大賣/鉅額交易
2024/03/18	4	78.68	33	79.55	80.90	-29	7,155	-0.41%
2024/03/15	6	77.05	6	77.03	76.80	0	7,097	0.00%
2024/03/14	7	76.93	11	76.68	76.10	-4	7,092	-0.06%
2024/03/13	10	78.50	33.3	78.68	77.80	-23.3	7,099	-0.33%
2024/03/12	7	77.56	4	78.27	77.60	3	7,120	0.04%
2024/03/11	25	77.72	27	77.90	77.00	-2	7,290	-0.03%
2024/03/08	17	79.05	38.1	79.55	79.10	-21.1	7,393	-0.29%
2024/03/07	38.3	77.68	25.5	77.98	78.60	12.8	7,435	0.17%
2024/03/06	10	76.25	15	76.72	77.00	-5	7,346	-0.07%
2024/03/05	7.3	76.26	35	76.56	76.60	-27.7	7,364	-0.38%
2024/03/04	37.3	75.79	62	75.43	76.10	-24.7	7,230	-0.34%
2024/03/01	5	72.55	26.1	73.00	72.70	-21.1	7,016	-0.30%
2024/02/29	37	71.07	3	71.13	71.00	34	6,895	0.49%
2024/02/27	4	71.53	12	71.96	71.50	-8	6,881	-0.12%
2024/02/26	9.3	72.52	3.2	72.48	72.50	6.1	6,876	0.09%
2024/02/23	17	74.93	4	74.53	74.10	13	6,867	0.19%
2024/02/22	7	74.57	19	74.29	74.80	-12	6,855	-0.18%
2024/02/21	17	73.41	6	73.50	73.40	11	6,806	0.16%
2024/02/20	8.2	73.71	0	0.00	73.30	8.2	6,821	0.12%
2024/02/19	8.4	73.95	3	73.80	74.10	5.4	6,814	0.08%
2024/02/16	2	74.30	14	74.49	73.90	-12	6,785	-0.18%
2024/02/15	6	73.67	8	73.58	74.00	-2	6,735	-0.03%
2024/02/05	7	71.33	3	71.40	71.80	4	6,765	0.06%
2024/02/02	6.1	72.00	0	0.00	71.80	6.1	6,752	0.09%
2024/02/01	6	72.77	4	72.83	73.00	2	6,716	0.03%
2024/01/31	0	0.00	4	74.20	73.90	-4	6,709	-0.06%
2024/01/29	1	74.20	6	74.03	74.40	-5	6,865	-0.07%
2024/01/26	16	74.28	3	74.27	73.70	13	6,939	0.19%
2024/01/25	15	74.92	3	75.37	75.60	12	6,949	0.17%
2024/01/24	11	75.07	14.4	75.04	75.50	-3.4	6,955	-0.05%
2024/01/23	20	75.00	21	75.39	75.20	-1	7,008	-0.01%
2024/01/22	7	75.60	22	75.48	75.70	-15	6,986	-0.22%
2024/01/19	41	75.00	42.1	75.03	75.30	-1.1	7,183	-0.02%
2024/01/18	27	73.68	18	73.65	74.30	9	7,100	0.13%
2024/01/17	4	73.68	26	73.88	72.90	-22	7,019	-0.31%
2024/01/16	14	73.19	25	72.54	73.20	-11	6,960	-0.16%
2024/01/15	2.1	71.62	11	71.45	72.10	-8.9	6,909	-0.13%
2024/01/12	2	70.45	14	71.17	71.50	-12	6,964	-0.17%
2024/01/11	27	70.46	0	0.00	70.60	27	6,927	0.39%
2024/01/10	5	71.74	1	72.40	71.80	4	6,867	0.06%
2024/01/09	13	71.20	11	71.23	71.00	2	6,789	0.03%
2024/01/08	17	71.42	3	71.40	71.20	14	6,765	0.21%
2024/01/05	1	72.00	0	0.00	72.10	1	6,772	0.01%
2024/01/04	29	72.28	3	72.13	72.80	26	6,733	0.39%
2024/01/03	9	72.50	4	72.73	72.40	5	6,664	0.08%
2024/01/02	21	73.27	0	73.40	73.30	21	6,628	0.32%
2023/12/29	6.3	74.13	5	73.66	74.00	1.3	6,534	0.02%
2023/12/28	2.7	74.17	1	73.90	73.90	1.7	6,491	0.03%
2023/12/27	10	74.45	4	74.62	74.60	6	6,507	0.09%
2023/12/26	19	73.11	1	73.40	73.90	18	6,523	0.28%
2023/12/25	52.2	73.37	37	73.25	72.90	15.2	6,440	0.24%
2023/12/22	46	74.92	4	75.22	75.20	42	6,332	0.66%
2023/12/21	54.2	74.95	29	74.87	74.70	25.2	6,267	0.40%
2023/12/20	58	76.45	0	0.00	76.10	58	6,188	0.94%
2023/12/19	22.1	76.47	6	76.68	76.80	16.1	6,160	0.26%
2023/12/18	2	79.01	34	79.42	78.50	-32	6,053	-0.53%
2023/12/15	21	82.29	4.1	82.15	81.00	16.9	6,103	0.28%
2023/12/14	7.6	81.81	18.1	81.87	82.00	-10.5	6,079	-0.17%
2023/12/13	9	81.17	11	81.54	80.40	-2	6,085	-0.03%
2023/12/12	4.1	80.11	14	80.40	80.60	-9.9	6,078	-0.16%
2023/12/11	10	79.00	6.1	78.93	78.60	3.9	6,141	0.06%
2023/12/08	2	78.55	0	78.90	77.90	2	6,309	0.03%
2023/12/07	22.2	77.82	21	78.05	77.50	1.2	6,546	0.02%
2023/12/06	20	79.45	20.2	79.45	79.80	-0.2	6,603	0.00%
2023/12/05	9	77.21	8	77.53	76.40	1	6,492	0.02%
2023/12/04	71.2	77.46	83.1	78.00	77.50	-11.9	6,460	-0.18%
2023/12/01	22.2	73.00	59.7	73.43	74.40	-37.6	6,201	-0.61%
2023/11/30	33.5	71.05	23.3	71.15	70.40	10.2	6,133	0.17%
2023/11/29	1	70.20	10.1	70.20	70.40	-9.1	6,106	-0.15%
2023/11/28	2.3	69.03	20	69.00	69.60	-17.8	6,162	-0.29%
2023/11/27	22.4	68.84	5	69.54	68.70	17.4	6,174	0.28%
2023/11/24	0.7	69.66	1	70.00	69.30	-0.3	6,227	-0.01%
2023/11/22	1	70.30	50.3	70.09	70.20	-49.3	6,305	-0.78%
2023/11/21	13	69.45	12	69.70	68.90	1	6,298	0.02%
2023/11/20	21.3	68.91	0	0.00	68.90	21.3	6,390	0.33%
2023/11/17	8	69.16	1	69.40	69.30	7	6,529	0.11%
2023/11/16	1	68.80	5.1	68.88	68.70	-4.1	6,524	-0.06%
2023/11/15	13	68.64	22	69.25	68.30	-9	6,509	-0.14%
2023/11/14	6	69.20	10.3	68.82	68.70	-4.3	6,501	-0.07%
2023/11/13	7.3	69.04	36.3	69.07	69.10	-29	6,486	-0.45%
2023/11/10	1	67.40	13	67.58	67.80	-12	6,399	-0.19%
2023/11/09	13	67.06	47	67.18	67.10	-34	6,408	-0.53%
2023/11/08	9	67.91	7	68.29	67.60	2	6,440	0.03%
2023/11/07	6	67.55	11	67.71	67.80	-5	6,406	-0.08%
2023/11/06	14.3	67.14	23.1	67.61	67.90	-8.8	6,390	-0.14%
2023/11/03	16	66.12	33.1	66.63	66.90	-17.1	6,306	-0.27%
2023/11/02	15	65.23	18	65.55	66.00	-3	6,288	-0.05%
2023/11/01	19	64.96	18	65.03	64.80	1	6,320	0.02%
2023/10/31	16	65.01	29.2	65.02	65.00	-13.2	6,313	-0.21%
2023/10/30	8	64.28	8	64.13	64.60	0	6,366	0.00%
2023/10/27	35	65.09	38	66.03	64.00	-3	6,470	-0.05%
2023/10/26	4	63.68	6	64.80	64.30	-2	6,517	-0.03%
2023/10/25	1	65.00	7	64.91	64.90	-6	6,834	-0.09%
2023/10/24	31	64.50	6	64.73	64.60	25	6,896	0.36%
2023/10/23	11	64.74	0	64.90	64.20	11	6,867	0.16%
2023/10/20	2	63.30	31	64.54	65.00	-29	6,837	-0.42%
2023/10/19	4	62.87	3	62.97	63.30	1	6,849	0.01%
2023/10/18	4	62.05	12	62.27	62.70	-8	6,961	-0.11%
2023/10/17	0	0.00	7	62.71	62.40	-7	7,098	-0.10%
2023/10/16	6	61.97	1	62.00	62.30	5	7,341	0.07%
2023/10/13	3	62.87	6.2	63.43	63.10	-3.2	7,398	-0.04%
2023/10/12	14	61.98	3.3	61.79	62.40	10.7	7,422	0.14%
2023/10/11	3	62.43	4	62.18	61.80	-1	7,518	-0.01%
2023/10/06	4	62.80	16	62.46	62.10	-12	7,644	-0.16%
2023/10/05	2.2	62.85	5.1	62.86	62.80	-2.9	7,650	-0.04%
2023/10/04	2.1	60.85	6	61.03	62.00	-3.9	7,686	-0.05%
2023/10/03	11	62.62	4	62.50	62.10	7	7,692	0.09%
2023/10/02	39	63.37	5	63.30	63.30	34	7,673	0.44%
2023/09/28	5	62.02	2	62.50	62.50	3	7,649	0.04%
2023/09/27	26	61.57	12	61.67	61.80	14	7,733	0.18%
2023/09/26	34	62.62	13	63.02	62.20	21	7,868	0.27%
2023/09/25	45	63.30	0	0.00	63.20	45	7,928	0.57%
2023/09/22	19	63.38	3	63.30	63.40	16	7,983	0.20%
2023/09/21	8	63.59	11.1	63.89	63.30	-3.1	7,989	-0.04%
2023/09/20	42.2	66.52	18.2	66.48	65.00	24	8,003	0.30%
2023/09/19	23	67.55	16	67.59	67.80	7	7,885	0.09%
2023/09/18	11.2	68.03	30.1	67.96	67.30	-18.8	7,881	-0.24%
2023/09/15	10.1	68.54	39	68.85	68.40	-28.9	7,932	-0.36%
2023/09/14	40	68.53	8	68.54	68.30	32	8,033	0.40%
2023/09/13	26	68.93	40	69.39	69.30	-14	8,128	-0.17%
2023/09/12	23	68.39	44	68.50	68.20	-21	8,139	-0.26%
2023/09/11	8	66.31	22	66.61	65.60	-14	8,096	-0.17%
2023/09/08	13	65.54	23	66.00	65.80	-10	8,040	-0.12%
2023/09/07	19	65.25	31	66.02	65.00	-12	8,038	-0.15%
2023/09/06	12	64.78	47	64.98	65.00	-35	7,993	-0.44%
2023/09/05	5.1	63.50	56	63.95	64.40	-50.9	7,953	-0.64%
2023/09/04	15	62.13	7	63.16	63.30	8	7,886	0.10%
2023/09/01	3	62.93	9	62.83	62.70	-6	7,876	-0.08%
2023/08/31	4	61.95	5	62.22	62.50	-1	7,809	-0.01%
2023/08/30	22	62.08	3	62.10	62.00	19	7,806	0.24%
2023/08/29	0	0.00	2	61.40	61.50	-2	7,807	-0.03%
2023/08/28	9	61.73	2	61.20	61.10	7	7,794	0.09%
2023/08/25	5	61.32	15.1	61.65	61.50	-10.1	7,717	-0.13%
2023/08/24	12.2	61.87	23	62.04	61.40	-10.8	7,713	-0.14%
2023/08/23	10.1	60.15	53	60.44	60.90	-42.9	7,717	-0.56%
2023/08/22	21	58.69	80	58.39	58.80	-59	7,816	-0.75%
2023/08/21	2	58.55	25	58.10	58.60	-23	7,815	-0.29%
2023/08/18	11	58.38	5	58.80	58.20	6	7,805	0.08%
2023/08/17	13	58.92	4	58.90	59.00	9	7,784	0.12%
2023/08/16	0	0.00	2	57.85	58.00	-2	7,780	-0.03%
2023/08/15	5	58.06	11	57.79	58.40	-6	7,789	-0.08%
2023/08/14	28	57.23	49	56.61	57.30	-21	7,782	-0.27%
2023/08/11	30	58.93	8	59.00	58.80	22	7,709	0.29%
2023/08/10	14	59.69	8	59.63	59.50	6	7,662	0.08%
2023/08/09	15	60.58	3	60.70	60.70	12	7,615	0.16%
2023/08/08	13	60.84	10	61.10	60.80	3	7,593	0.04%
2023/08/07	32	61.42	14.3	61.73	61.70	17.7	7,542	0.24%
2023/08/04	5	60.50	5	60.50	60.80	0	7,438	0.00%
2023/08/02	23	60.50	5	60.40	60.40	18	7,414	0.24%
2023/08/01	89.1	60.80	14	60.83	60.70	75.1	7,291	1.03%
2023/07/31	72	63.29	25.1	64.01	61.70	47	7,170	0.65%
2023/07/28	51.1	63.88	160.3	63.98	64.10	-109.2	6,834	-1.60%	大賣/鉅額交易
2023/07/27	31	60.74	8	61.15	61.50	23	6,461	0.36%
2023/07/26	3	61.63	16	61.69	61.40	-13	6,392	-0.20%
2023/07/25	3	62.30	9	62.24	62.40	-6	6,388	-0.09%
2023/07/24	39.2	61.74	4	61.68	61.80	35.2	6,360	0.55%
2023/07/21	38	62.91	6	62.67	63.30	32	6,277	0.51%
2023/07/20	183.2	63.76	7	62.87	63.90	176.2	6,173	2.85%	大買/鉅額交易
2023/07/19	112	64.19	136	64.45	63.50	-24	6,018	-0.40%	大買/大賣/
2023/07/18	7	62.80	2	62.50	63.00	5	5,804	0.09%
2023/07/17	5	62.32	14	62.19	62.30	-9	5,787	-0.16%
2023/07/14	14	61.44	2	61.80	61.10	12	5,768	0.21%
2023/07/13	6	61.54	15	62.11	62.00	-9	5,679	-0.16%
2023/07/12	5	60.96	13	61.02	60.70	-8	5,566	-0.14%
2023/07/11	9	61.16	2	61.10	61.40	7	5,602	0.12%
2023/07/10	18	60.39	6	60.67	60.90	12	5,564	0.22%
2023/07/07	1	60.50	0	0.00	60.40	1	5,564	0.02%
2023/07/06	28	61.80	4	61.55	61.00	24	5,565	0.43%
2023/07/05	18	62.70	4.7	62.81	62.40	13.3	5,534	0.24%
2023/07/04	2.7	62.20	33.1	62.69	62.90	-30.4	5,450	-0.56%
2023/07/03	18	61.49	11	61.62	61.40	7	5,325	0.13%
2023/06/30	11	60.17	2	59.40	60.90	9	5,283	0.17%
2023/06/29	30	59.88	0	0.00	60.30	30	5,241	0.57%
2023/06/28	15.2	61.43	5	61.42	61.10	10.2	5,207	0.20%
2023/06/27	1	60.60	28	60.51	60.40	-27	5,197	-0.52%
2023/06/26	16.4	59.41	18	59.42	59.60	-1.6	5,216	-0.03%
2023/06/21	13.1	60.23	9	60.63	60.20	4.1	5,152	0.08%
2023/06/20	58.8	62.55	11	62.09	61.70	47.8	5,035	0.95%
2023/06/19	43.1	65.49	194.5	65.50	65.50	-151.4	4,856	-3.12%	大賣/鉅額交易
2023/06/16	58.2	63.99	20.3	64.22	64.00	37.9	4,636	0.82%
2023/06/15	40.8	62.33	100	63.26	63.90	-59.2	4,478	-1.32%
2023/06/14	15	61.40	58	61.43	61.40	-43	4,336	-0.99%
2023/06/13	9.2	60.18	28	60.18	60.50	-18.8	4,458	-0.42%
2023/06/12	25.1	59.39	12.5	60.73	59.30	12.6	4,532	0.28%
2023/06/09	22	59.87	22	60.09	60.20	0	4,588	0.00%
2023/06/08	8	59.09	19	59.34	59.40	-11	4,606	-0.24%
2023/06/07	18	58.89	4.1	59.03	59.10	13.9	4,715	0.29%
2023/06/06	6	58.62	2	58.40	58.70	4	4,764	0.08%
2023/06/05	5	58.56	9	58.52	58.80	-4	4,956	-0.08%
2023/06/02	17.5	58.38	10	58.50	58.50	7.5	5,141	0.15%
2023/06/01	7.3	57.54	2	57.95	58.10	5.3	5,147	0.10%
2023/05/31	12.2	58.10	6	58.00	58.20	6.2	5,204	0.12%
2023/05/30	15	58.27	24	58.40	58.30	-9	5,186	-0.17%
2023/05/29	5	58.36	33	58.29	58.40	-28	5,167	-0.54%
2023/05/26	38	56.98	253	57.40	57.40	-215	5,104	-4.21%	大賣/鉅額交易
2023/05/25	10	55.40	22	55.30	55.40	-12	4,929	-0.24%
2023/05/24	15	54.30	0	0.00	54.80	15	4,916	0.31%
2023/05/23	2	54.10	11	54.60	54.60	-9	4,948	-0.18%
2023/05/22	3	54.40	0	0.00	54.10	3	4,965	0.06%
2023/05/19	10.1	54.25	0	0.00	54.50	10.1	5,006	0.20%
2023/05/18	10	53.90	1	54.60	54.30	9	5,054	0.18%
2023/05/17	21	53.11	0	0.00	53.60	21	5,132	0.41%
2023/05/16	10.1	53.10	0.1	53.40	53.00	10	5,178	0.19%
2023/05/12	1	53.20	0	0.00	53.10	1	5,249	0.02%
2023/05/11	1	53.50	0	0.00	53.30	1	5,274	0.02%
2023/05/10	0	0.00	3	53.80	53.70	-3	5,350	-0.06%
2023/05/09	3	53.87	1	54.10	54.20	2	5,391	0.04%
2023/05/08	3	54.23	1.2	54.40	54.20	1.9	5,369	0.03%
2023/05/05	14	53.54	1	53.60	53.90	13	5,402	0.24%
2023/05/04	14	53.52	1	53.70	53.60	13	5,485	0.24%
2023/05/03	4	53.40	3	53.40	53.40	1	5,558	0.02%
2023/05/02	12	53.82	4	53.98	53.90	8	5,576	0.14%
2023/04/28	30	53.83	2	54.30	54.00	28	5,670	0.49%
2023/04/27	15	53.59	3	53.60	53.60	12	5,651	0.21%
2023/04/26	1	53.20	0	0.00	53.30	1	5,670	0.02%
2023/04/25	5	53.00	4	53.00	53.00	1	5,641	0.02%
2023/04/24	2.1	54.22	0	0.00	54.40	2.1	5,588	0.04%
2023/04/21	9	54.97	12	54.98	54.60	-3	5,579	-0.05%
2023/04/20	2	55.80	11	55.78	55.80	-9	5,528	-0.16%
2023/04/19	9	56.51	2	57.10	56.50	7	5,485	0.13%
2023/04/18	2	57.80	0	0.00	57.20	2	5,428	0.04%
2023/04/17	0	0.00	1	57.60	57.60	-1	5,417	-0.02%
2023/04/14	5	57.30	0.4	57.41	57.40	4.6	5,383	0.09%
2023/04/13	16	57.88	3	57.73	57.70	13	5,332	0.24%
2023/04/12	3.4	58.43	3	58.40	58.40	0.4	5,311	0.01%
2023/04/11	1	58.10	10	58.10	58.30	-9	5,258	-0.17%
2023/04/10	11	57.36	0	0.00	57.40	11	5,226	0.21%
2023/04/07	18.1	57.85	0	0.00	58.00	18.1	5,191	0.35%
2023/04/06	0	0.00	10	58.28	58.30	-10	5,139	-0.19%
2023/03/31	3	57.80	11	57.92	57.50	-8	5,082	-0.16%
2023/03/30	1	57.30	11	57.29	57.40	-10	5,037	-0.20%
2023/03/29	12	56.04	1	55.90	56.00	11	5,003	0.22%
2023/03/28	11	56.02	1	56.00	56.10	10	4,986	0.20%
2023/03/27	15	57.05	3	56.83	56.70	12	4,901	0.24%
2023/03/24	2	58.05	0.5	58.20	58.00	1.5	4,809	0.03%
2023/03/23	3	58.33	1.5	58.06	58.40	1.5	4,764	0.03%
2023/03/22	1	57.90	0	0.00	57.70	1	4,696	0.02%
2023/03/21	5	57.58	8	57.76	58.00	-3	4,642	-0.06%
2023/03/20	13	57.78	3.5	58.20	57.60	9.5	4,600	0.21%
2023/03/17	25	57.97	11	57.95	57.70	14	4,536	0.31%
2023/03/16	42	57.47	3	57.43	57.20	39	4,434	0.88%
2023/03/15	12.5	58.90	37.3	58.88	58.50	-24.8	4,213	-0.59%
2023/03/14	5	57.70	1	57.90	57.30	4	4,080	0.10%
2023/03/13	13.3	57.35	2	57.00	57.40	11.3	3,957	0.29%
2023/03/10	36.4	57.29	0	0.00	56.50	36.4	3,845	0.95%
2023/03/09	16.1	59.14	6.7	59.29	59.40	9.4	3,717	0.25%
2023/03/08	15.4	59.49	38.1	59.36	59.60	-22.7	3,611	-0.63%
2023/03/07	6.1	58.67	20	58.42	58.90	-13.9	3,442	-0.40%
2023/03/06	6	56.92	5.5	56.98	56.90	0.5	3,315	0.02%
2023/03/03	1.4	55.76	22	56.18	56.40	-20.6	3,276	-0.63%
2023/03/02	8	54.83	6	54.75	54.90	2	3,274	0.06%
2023/03/01	2	54.95	1.5	55.17	55.10	0.5	3,282	0.02%
2023/02/24	21	56.31	1	56.70	56.10	20	3,275	0.61%
2023/02/23	6	56.08	4	55.95	56.10	2	3,201	0.06%
2023/02/22	13	54.13	0	54.60	54.80	13	3,171	0.41%
2023/02/21	12	54.33	0	0.00	54.40	12	3,187	0.38%
2023/02/20	3	55.20	1	54.90	54.80	2	3,236	0.06%
2023/02/17	1.5	54.67	0	0.00	55.00	1.5	3,274	0.05%
2023/02/16	24	54.11	8.2	54.19	54.30	15.8	3,295	0.48%
2023/02/15	17	54.58	1	54.20	54.30	16	3,415	0.47%
2023/02/14	2	55.40	1	55.90	55.90	1	3,387	0.03%
2023/02/13	0	0.00	1	55.40	55.90	-1	3,474	-0.03%
2023/02/10	1.1	55.41	1	55.20	55.30	0.1	3,588	0.00%
2023/02/09	0	0.00	10	55.60	56.00	-10	3,616	-0.28%
2023/02/08	2	56.75	6.9	55.66	56.10	-4.9	3,639	-0.13%
2023/02/07	21.6	56.24	11.1	55.91	56.40	10.5	3,581	0.29%
2023/02/06	4	55.28	10	55.52	55.50	-6	3,626	-0.17%
2023/02/03	0	0.00	37	55.14	55.10	-37	3,748	-0.99%
2023/02/02	4	54.63	26	54.93	54.70	-22	3,735	-0.59%
2023/02/01	2.5	53.69	12.2	53.59	53.90	-9.7	3,795	-0.26%
2023/01/31	1	53.00	2	52.70	52.70	-1	3,740	-0.03%
2023/01/30	0.4	52.60	10	52.45	53.00	-9.6	3,744	-0.26%
2023/01/17	2	51.20	6	51.23	51.10	-4	3,697	-0.11%
2023/01/16	5	50.66	7	50.99	50.90	-2	3,724	-0.05%
2023/01/12	0	0.00	1.4	50.43	50.40	-1.4	3,791	-0.04%
2023/01/11	0	0.00	1	50.50	50.50	-1	3,854	-0.03%
2023/01/10	1	50.90	3.3	50.76	50.80	-2.3	3,918	-0.06%
2023/01/09	3	51.13	5	51.14	50.90	-2	3,945	-0.05%
2023/01/06	2.2	49.99	0	0.00	50.10	2.2	3,930	0.06%
2023/01/05	0.1	49.91	1.3	49.97	50.00	-1.2	3,981	-0.03%
2023/01/04	0	0.00	1	49.60	49.50	-1	4,006	-0.02%
2023/01/03	1	49.75	0	0.00	49.60	1	4,062	0.02%
2022/12/30	0	0.00	2	49.43	49.60	-2	4,069	-0.05%
2022/12/29	0.3	47.60	0	0.00	48.30	0.3	4,076	0.01%
2022/12/28	1	48.20	0	0.00	48.20	1	4,116	0.02%
2022/12/27	3	49.65	0	0.00	49.30	3	4,117	0.07%
2022/12/22	1	50.20	4	50.48	50.30	-3	4,214	-0.07%
2022/12/21	3	49.85	12	49.83	49.90	-9	4,223	-0.21%
2022/12/20	6	49.10	3	49.43	48.20	3	4,195	0.07%
2022/12/19	3	50.07	1	49.95	50.10	2	4,203	0.05%
2022/12/15	0	0.00	1	50.50	50.60	-1	4,210	-0.02%
2022/12/14	0	0.00	2	50.45	50.60	-2	4,232	-0.05%
2022/12/13	3	50.10	0	0.00	50.20	3	4,254	0.07%
2022/12/12	0	0.00	8	50.01	49.90	-8	4,281	-0.19%
2022/12/09	2	50.50	0	0.00	50.30	2	4,294	0.05%
2022/12/07	1	49.85	15	50.07	50.10	-14	4,324	-0.32%
2022/12/06	12	50.97	0	0.00	50.60	12	4,321	0.28%
2022/12/05	10	51.62	8	51.98	52.10	2	4,321	0.05%
2022/12/02	0	0.00	8	50.93	51.00	-8	4,380	-0.18%
2022/12/01	4.4	50.57	5	50.56	50.30	-0.6	4,376	-0.01%
2022/11/30	6	49.78	6	49.94	49.80	0	4,355	0.00%
2022/11/29	2	49.68	0.4	48.90	49.55	1.6	4,402	0.04%
2022/11/28	20	49.99	3	50.38	49.65	17	4,372	0.39%
2022/11/25	3	49.92	1	50.20	50.10	2	4,293	0.05%
2022/11/24	21	49.27	46	49.49	49.25	-25	4,259	-0.59%
2022/11/23	7	50.24	0	0.00	50.10	7	4,175	0.17%
2022/11/22	0.3	49.87	0.5	49.20	50.10	-0.2	4,174	0.00%
2022/11/21	1	50.20	0	0.00	50.10	1	4,172	0.02%
2022/11/18	14	50.21	3	50.33	50.10	11	4,186	0.26%
2022/11/17	0	0.00	1	49.90	50.30	-1	4,147	-0.02%
2022/11/16	5	49.58	6	49.41	50.00	-1	4,132	-0.02%
2022/11/15	2	48.48	10	48.90	48.90	-8	4,093	-0.20%
2022/11/14	5	48.73	13	48.80	48.70	-8	4,045	-0.20%
2022/11/11	22	47.67	14	48.15	48.35	8	3,975	0.20%
2022/11/10	5	46.65	8.4	46.29	46.75	-3.4	3,816	-0.09%
2022/11/09	2	46.18	11	46.02	46.15	-9	3,794	-0.24%
2022/11/08	3	45.48	36	45.60	45.30	-33	3,716	-0.89%
2022/11/07	5	44.94	16	45.00	44.85	-11	3,619	-0.30%
2022/11/04	3	44.32	0	0.00	44.65	3	3,607	0.08%
2022/11/03	13	43.92	3	43.87	44.00	10	3,581	0.28%
2022/11/02	24	43.93	1	43.85	43.85	23	3,611	0.64%
2022/11/01	4	43.89	16	43.71	43.95	-12	3,661	-0.33%
2022/10/31	8	42.09	9	42.08	41.85	-1	3,563	-0.03%
2022/10/28	24	42.15	17	41.99	41.65	7	3,615	0.19%
2022/10/27	12	40.52	14	40.40	40.60	-2	3,500	-0.06%
2022/10/26	14	40.03	10	39.83	39.70	4	3,520	0.11%
2022/10/25	18	40.15	16.1	40.59	39.75	1.9	3,551	0.05%
2022/10/24	12.2	39.65	6	39.47	39.70	6.2	3,576	0.17%
2022/10/21	12	38.76	1	38.70	38.70	11	3,586	0.31%
2022/10/20	5	38.40	0	0.00	38.85	5	3,572	0.14%
2022/10/19	9	39.52	1	39.30	39.30	8	3,566	0.22%
2022/10/18	21	39.87	0	0.00	40.15	21	3,549	0.59%
2022/10/17	6	39.35	0	0.00	40.85	6	3,529	0.17%
2022/10/14	2.2	40.15	1	39.95	40.70	1.2	3,541	0.03%
2022/10/13	38	39.36	51	38.85	38.50	-13	3,635	-0.36%
2022/10/12	3	40.75	0	0.00	40.15	3	3,611	0.08%
2022/10/11	6.1	41.71	0	0.00	41.00	6.1	3,652	0.17%
2022/10/07	3	44.00	0	0.00	44.25	3	3,672	0.08%
2022/10/06	0.1	44.05	5	43.60	44.15	-4.9	3,702	-0.13%
2022/10/05	21	43.93	4	44.03	43.60	17	3,719	0.46%
2022/10/03	27.1	42.71	1	42.95	42.50	26.1	3,799	0.69%
2022/09/30	0	41.80	0	0.00	41.80	0	3,847	0.00%
2022/09/29	2.1	40.49	0	0.00	40.90	2.1	3,860	0.05%
2022/09/28	1	40.00	0	0.00	39.40	1	3,851	0.03%
2022/09/27	3.2	41.11	0	0.00	41.40	3.2	3,850	0.08%
2022/09/26	4	41.09	0	0.00	40.65	4	3,860	0.10%
2022/09/23	2	43.18	5	42.85	42.90	-3	3,865	-0.08%
2022/09/22	7.2	43.28	0	0.00	43.80	7.2	3,907	0.18%
2022/09/20	3	44.00	0	0.00	44.05	3	3,940	0.08%
2022/09/19	3	44.73	1	44.00	44.00	2	3,970	0.05%
2022/09/16	2	45.43	1	45.45	45.00	1	3,966	0.03%
2022/09/15	6	46.82	11	46.33	46.10	-5	4,002	-0.12%
2022/09/14	0.5	46.51	3	46.70	46.80	-2.5	4,046	-0.06%
2022/09/13	0	0.00	8	46.70	46.70	-8	4,061	-0.20%
2022/09/12	1.5	46.90	14	46.78	46.65	-12.5	4,086	-0.31%
2022/09/08	13	45.60	13	45.41	46.00	0	4,072	0.00%
2022/09/07	2	42.80	0	0.00	42.65	2	4,050	0.05%
2022/09/06	0	0.00	2	43.90	43.25	-2	4,107	-0.05%
2022/09/05	8.1	43.88	1	43.55	43.50	7.1	4,158	0.17%
2022/09/02	5	45.55	1	45.70	45.60	4	4,154	0.10%
2022/09/01	5	45.35	4	45.70	45.40	1	4,189	0.02%
2022/08/30	3	45.05	2	45.05	44.95	1	4,227	0.02%
2022/08/29	0	0.00	4	44.86	44.80	-4	4,249	-0.09%
2022/08/26	7	45.99	8	45.94	45.55	-1	4,283	-0.02%
2022/08/25	1	45.60	9	46.00	46.10	-8	4,437	-0.18%
2022/08/24	5	44.59	0	0.00	44.50	5	4,566	0.11%
2022/08/23	10	44.50	0	0.00	44.50	10	4,650	0.22%
2022/08/19	20	46.11	2	45.98	45.70	18	4,610	0.39%
2022/08/18	6	45.69	4	45.69	45.65	2	4,581	0.04%
2022/08/17	1	46.00	2	45.85	45.85	-1	4,553	-0.02%
2022/08/16	0	0.00	3	45.40	45.60	-3	4,514	-0.07%
2022/08/15	1	45.00	0.1	44.95	44.95	0.9	4,458	0.02%
2022/08/12	0	0.00	9	44.17	44.10	-9	4,395	-0.20%
2022/08/11	30	43.25	5.1	43.49	43.50	24.9	4,350	0.57%
2022/08/10	6	43.02	3	42.92	43.00	3	4,290	0.07%
2022/08/09	6	43.13	4	43.36	43.50	2	4,269	0.05%
2022/08/08	8	43.05	82	43.10	43.50	-74	4,212	-1.76%
2022/08/05	5	41.46	13	41.52	41.50	-8	4,074	-0.20%
2022/08/04	14	41.12	1	40.75	41.00	13	4,032	0.32%
2022/08/03	2	40.05	13	41.03	40.80	-11	3,925	-0.28%
2022/08/02	2	40.35	2	40.20	40.00	0	3,873	0.00%
2022/08/01	25.1	41.52	3	41.43	41.20	22.1	3,837	0.58%
2022/07/29	2	40.80	8	40.86	41.15	-6	3,775	-0.16%
2022/07/28	10	39.45	4	39.55	39.90	6	3,698	0.16%
2022/07/27	13	39.30	0	0.00	39.40	13	3,638	0.36%
2022/07/26	22	38.43	3	38.60	38.30	19	3,615	0.53%
2022/07/25	15	39.43	2	39.55	39.65	13	3,564	0.36%
2022/07/22	26	40.38	17	40.59	40.15	9	3,526	0.26%
2022/07/21	10	39.65	10	39.85	40.45	0	3,515	0.00%
2022/07/20	16	40.14	22	40.05	39.60	-6	3,490	-0.17%
2022/07/19	13	38.58	3	38.62	38.60	10	3,402	0.29%
2022/07/18	5	37.91	24	38.47	38.70	-19	3,375	-0.56%
2022/07/15	17	37.15	6	37.09	37.55	11	3,286	0.33%
2022/07/14	2	35.30	0	0.00	36.25	2	3,222	0.06%
2022/07/13	10	35.80	0	0.00	35.75	10	3,171	0.32%
2022/07/12	24	35.16	14	35.55	34.85	10	3,135	0.32%
2022/07/11	18	36.91	26	36.91	36.60	-8	3,088	-0.26%
2022/07/08	33	36.70	6	37.25	37.25	27	3,019	0.89%
2022/07/07	1	33.45	2	34.08	34.50	-1	2,966	-0.03%
2022/07/06	2	35.10	1	34.85	34.05	1	2,969	0.03%
2022/07/05	2	34.83	0	0.00	35.10	2	2,965	0.07%
2022/07/04	6	34.90	22	34.85	34.55	-16	2,940	-0.54%
2022/07/01	10	35.43	1	34.55	34.55	9	2,934	0.31%
2022/06/30	12	36.23	28	36.14	35.90	-16	2,892	-0.55%
2022/06/29	3	37.38	1	37.30	37.20	2	2,842	0.07%
2022/06/28	7	37.84	1	37.90	37.95	6	2,805	0.21%
2022/06/27	30	38.89	25	39.30	39.00	5	2,781	0.18%
2022/06/24	25	38.81	22	39.26	38.60	3	2,734	0.11%
2022/06/23	21	38.64	21	38.78	38.55	0	2,726	0.00%
2022/06/22	3	40.10	1	40.50	39.00	2	2,673	0.07%
2022/06/21	22	40.84	19	41.06	41.00	3	2,602	0.12%
2022/06/20	3	41.45	2	41.80	40.35	1	2,576	0.04%
2022/06/17	36	43.89	5	43.19	43.10	31	2,524	1.23%
2022/06/16	6	47.03	1	45.55	44.70	5	2,470	0.20%
2022/06/15	0	0.00	10	50.31	49.75	-10	2,387	-0.42%
2022/06/14	4	50.45	11	50.11	50.60	-7	2,348	-0.30%
2022/06/13	3	50.40	4	50.28	50.00	-1	2,307	-0.04%
2022/06/10	0	0.00	6	50.73	51.10	-6	2,266	-0.26%
2022/06/09	10	50.70	30	50.83	50.50	-20	2,219	-0.90%
2022/06/08	0.5	50.20	1	50.10	50.10	-0.5	2,172	-0.02%
2022/06/07	0.3	50.20	2	49.75	50.00	-1.7	2,161	-0.08%
2022/06/06	7	49.60	15	49.58	50.20	-8	2,140	-0.37%
2022/06/02	21	50.41	24.1	50.19	50.40	-3.1	2,125	-0.15%
2022/06/01	27	49.63	31.1	49.59	49.60	-4.1	1,963	-0.21%
2022/05/31	26.1	47.88	7	48.01	48.25	19.1	1,806	1.06%
2022/05/30	15	46.18	8	46.08	47.40	7	1,732	0.40%
2022/05/27	5	45.00	0	0.00	45.10	5	1,688	0.30%
2022/05/26	0	0.00	0	44.50	44.30	0	1,707	0.00%
2022/05/24	1	44.70	0	0.00	44.40	1	1,800	0.06%
2022/05/23	3	45.55	0	0.00	45.05	3	1,811	0.17%
2022/05/20	6	45.00	7	45.13	45.50	-1	1,861	-0.05%
2022/05/19	1	44.60	0	0.00	44.85	1	1,872	0.05%
2022/05/18	2	45.55	1	45.75	45.45	1	1,898	0.05%
2022/05/16	1	45.10	6	44.73	44.80	-5	1,936	-0.26%
2022/05/13	8	44.00	22	44.18	44.40	-14	1,953	-0.72%
2022/05/10	13	43.95	0	0.00	44.60	13	2,093	0.62%
2022/05/09	1	45.00	11	45.70	44.70	-10	2,170	-0.46%
2022/05/06	4.1	44.74	2	45.40	45.45	2.1	2,180	0.09%
2022/05/05	0.2	45.47	1	46.00	45.45	-0.8	2,198	-0.04%
2022/05/04	0.1	44.85	0	0.00	44.75	0.1	2,204	0.00%
2022/05/03	0.2	43.95	3	44.23	44.30	-2.8	2,239	-0.13%
2022/04/29	2	44.13	1	44.85	43.50	1	2,291	0.04%
2022/04/28	1	43.50	2	43.68	43.50	-1	2,326	-0.04%
2022/04/27	3	42.35	4	42.65	42.85	-1	2,343	-0.04%
2022/04/26	2	44.05	0	0.00	44.00	2	2,325	0.09%
2022/04/25	20	44.88	0.1	45.30	44.80	19.9	2,317	0.86%
2022/04/21	2	47.15	20.3	47.08	47.10	-18.3	2,349	-0.78%
2022/04/20	1.1	47.20	1	46.70	47.10	0.1	2,418	0.00%
2022/04/19	3	46.38	5	46.55	46.25	-2	2,434	-0.08%
2022/04/18	1	45.50	0	0.00	45.65	1	2,511	0.04%
2022/04/15	0	0.00	11	46.45	46.10	-11	2,537	-0.43%
2022/04/14	6	47.26	5	47.50	47.45	1	2,570	0.04%
2022/04/13	2	46.10	0	0.00	46.55	2	2,640	0.08%
2022/04/12	4	46.43	0	0.00	46.10	4	2,646	0.15%
2022/04/11	1	47.70	0	0.00	47.60	1	2,621	0.04%
2022/04/08	5	48.30	1	48.25	48.70	4	2,644	0.15%
2022/04/07	4	48.40	0	0.00	48.20	4	2,655	0.15%
2022/04/06	2	48.80	0	0.00	48.85	2	2,656	0.08%
2022/04/01	1	49.60	0	0.00	49.60	1	2,671	0.04%
2022/03/30	0	0.00	10	50.40	50.10	-10	2,714	-0.37%
2022/03/29	0	49.65	2	49.65	49.50	-2	2,733	-0.07%
2022/03/28	1	49.45	0	0.00	49.65	1	2,751	0.04%
2022/03/23	8	50.54	5	50.68	50.70	3	2,768	0.11%
2022/03/22	3	50.00	51	50.00	50.20	-48	2,784	-1.72%
2022/03/21	3	50.33	2	50.35	50.30	1	2,829	0.04%
2022/03/18	7	50.31	55	50.41	50.40	-48	2,895	-1.66%
2022/03/17	2	49.58	0	0.00	50.30	2	2,898	0.07%
2022/03/16	0.2	48.50	1	48.75	48.40	-0.8	2,882	-0.03%
2022/03/15	6	48.97	106	48.83	48.75	-100	2,870	-3.48%	大賣/
2022/03/10	2	50.40	1	50.30	50.50	1	3,021	0.03%
2022/03/09	5	48.80	1	48.90	48.80	4	3,080	0.13%
2022/03/08	7	48.89	5	49.22	48.30	2	3,136	0.06%
2022/03/07	1	50.30	1	50.10	50.00	0	3,153	0.00%
2022/03/04	20	51.80	0	0.00	51.70	20	3,246	0.62%
2022/03/03	4	52.00	5	52.08	52.00	-1	3,297	-0.03%
2022/03/02	1	51.00	64	51.26	51.30	-63	3,400	-1.85%
2022/03/01	1	51.30	51	51.03	51.30	-50	3,507	-1.43%
2022/02/25	11	50.56	5	50.44	50.60	6	3,573	0.17%
2022/02/24	12	49.51	4	49.73	49.20	8	3,643	0.22%
2022/02/23	2	50.65	6	50.60	50.50	-4	3,777	-0.11%
2022/02/22	9	50.86	1	50.10	50.00	8	3,815	0.21%
2022/02/21	1	50.90	51	51.30	51.50	-50	3,828	-1.31%
2022/02/18	5	51.12	41	51.20	51.50	-36	3,877	-0.93%
2022/02/17	4	51.73	6	51.75	51.70	-2	3,931	-0.05%
2022/02/16	7	51.66	2	51.65	51.70	5	4,002	0.12%
2022/02/15	13	51.62	5	51.76	51.20	8	4,080	0.20%
2022/02/14	12	51.90	7	51.53	51.60	5	4,139	0.12%
2022/02/11	1	53.30	1	52.80	53.00	0	4,157	0.00%
2022/02/10	5	53.60	0	0.00	53.70	5	4,226	0.12%
2022/02/09	19	53.83	73	53.99	54.40	-54	4,347	-1.24%
2022/02/08	10	52.16	1	52.00	52.10	9	4,403	0.20%
2022/02/07	1	51.70	0	0.00	51.90	1	4,489	0.02%
2022/01/26	0	0.00	6	52.58	52.20	-6	4,650	-0.13%
2022/01/25	4	52.53	0	0.00	52.10	4	4,793	0.08%
2022/01/24	21	52.11	23	52.46	53.00	-2	4,966	-0.04%
2022/01/21	2	52.65	3	53.10	53.00	-1	5,218	-0.02%
2022/01/20	1	53.70	1	53.50	53.30	0	5,229	0.00%
2022/01/19	15	53.15	27	53.28	53.20	-12	5,266	-0.23%
2022/01/18	2	53.30	0	0.00	52.70	2	5,333	0.04%
2022/01/17	3	53.13	23	53.07	53.20	-20	5,378	-0.37%
2022/01/14	15	51.89	122	51.85	51.90	-107	5,469	-1.96%	大賣/鉅額交易
2022/01/13	1	51.50	170	52.02	51.70	-169	5,598	-3.02%	大賣/鉅額交易
2022/01/12	20	52.14	1.6	52.52	52.00	18.4	5,617	0.33%
2022/01/11	12	52.73	1	54.10	52.20	11	5,670	0.19%
2022/01/10	6	52.70	1	53.00	53.30	5	5,736	0.09%
2022/01/07	16	52.96	0	0.00	52.70	16	5,829	0.27%
2022/01/06	14	53.69	12	53.59	54.10	2	5,840	0.03%
2022/01/05	17	54.66	15	54.93	54.60	2	5,891	0.03%
2022/01/04	11	54.37	10	54.40	54.30	1	6,025	0.02%
2022/01/03	21	54.86	10	55.43	54.70	11	6,104	0.18%
2021/12/28	0	0.00	5	55.60	55.20	-5	6,429	-0.08%
2021/12/27	6	55.38	10	55.33	55.30	-4	6,487	-0.06%
2021/12/24	2	54.50	0	0.00	55.30	2	6,582	0.03%
2021/12/23	6	55.07	7	54.81	54.80	-1	6,681	-0.01%
2021/12/22	4	55.33	19	55.41	55.50	-15	6,810	-0.22%
2021/12/21	2	54.20	1	54.60	54.70	1	6,856	0.01%
2021/12/20	2.4	54.44	4	54.13	54.10	-1.6	6,999	-0.02%
2021/12/17	67	55.34	0	0.00	54.70	67	7,216	0.93%
2021/12/16	5	54.70	8	55.16	55.20	-3	7,242	-0.04%
2021/12/15	4	53.95	9	54.46	54.30	-5	7,325	-0.07%
2021/12/14	13	54.18	6	53.82	53.50	7	7,377	0.09%
2021/12/13	0	0.00	2	55.10	55.10	-2	7,484	-0.03%
2021/12/10	13	55.81	1.1	55.81	55.80	11.9	7,661	0.16%
2021/12/09	20	56.14	1	55.90	55.70	19	7,878	0.24%
2021/12/08	46	56.09	16	56.46	56.30	30	7,967	0.38%
2021/12/07	77.2	55.68	7	56.26	55.60	70.2	8,109	0.87%
2021/12/06	0.2	57.30	5	57.16	57.00	-4.8	8,377	-0.06%
2021/12/03	0	0.00	25	57.45	57.60	-25	8,616	-0.29%
2021/12/02	13	56.60	24	56.98	56.90	-11	8,791	-0.13%
2021/12/01	15	56.45	23	56.33	56.70	-8	9,061	-0.09%
2021/11/30	80	54.61	40	55.57	55.50	40	9,265	0.43%
2021/11/29	3	54.03	36	54.26	54.40	-33	9,701	-0.34%
2021/11/26	43	53.47	55	53.44	53.00	-12	10,180	-0.12%
2021/11/25	25	55.62	21	54.94	54.90	4	10,603	0.04%
2021/11/24	5	55.78	12	56.02	56.00	-7	12,244	-0.06%
2021/11/23	24	56.25	5	56.98	56.00	19	13,642	0.14%
2021/11/22	27	56.04	16	56.93	57.60	11	13,796	0.08%
2021/11/19	11.1	56.84	9	56.60	56.60	2.1	13,942	0.01%
2021/11/18	16	57.82	19	57.77	57.30	-3	14,141	-0.02%
2021/11/17	27	57.36	29	57.76	57.70	-2	14,253	-0.01%
2021/11/16	114	57.74	34	57.17	57.40	80	14,345	0.56%	大買/
2021/11/15	141	58.06	13.1	58.08	58.30	127.9	14,469	0.88%	大買/鉅額交易
2021/11/12	17	58.17	15	58.08	57.20	2	14,623	0.01%
2021/11/11	10	58.69	3	58.47	58.60	7	14,677	0.05%
2021/11/10	3	58.93	11	59.43	59.40	-8	14,744	-0.05%
2021/11/09	19	58.71	18	58.60	58.50	1	14,990	0.01%
2021/11/08	49	59.99	5.1	60.24	58.90	43.9	15,168	0.29%
2021/11/05	10.1	60.78	11	60.83	61.30	-0.9	15,129	-0.01%
2021/11/04	5	59.72	16	59.55	59.50	-11	15,237	-0.07%
2021/11/03	33	58.19	5	58.26	58.20	28	15,291	0.18%
2021/11/02	12	60.44	10	60.45	59.80	2	15,548	0.01%
2021/11/01	2	60.50	59.1	61.29	61.50	-57.1	15,592	-0.37%
2021/10/29	57	59.61	94.1	59.86	59.40	-37.1	15,652	-0.24%
2021/10/28	9	57.70	18	57.92	57.70	-9	15,872	-0.06%
2021/10/27	8	56.95	12	56.97	57.50	-4	16,604	-0.02%
2021/10/26	69	57.26	11	57.53	56.80	58	16,845	0.34%
2021/10/25	13	57.52	13	57.65	58.10	0	16,942	0.00%
2021/10/22	45	58.03	30	58.29	57.70	15	17,212	0.09%
2021/10/21	19.1	57.55	13	58.05	56.60	6	17,370	0.03%
2021/10/20	15	57.68	15.1	57.93	58.00	0	17,637	0.00%
2021/10/19	5	57.06	75	57.42	57.50	-70	17,857	-0.39%
2021/10/18	134	55.64	26	55.78	55.40	108	18,163	0.59%	大買/鉅額交易
2021/10/15	21	56.41	67.1	56.61	56.70	-46.1	18,840	-0.24%
2021/10/14	21	53.76	13	53.56	54.00	8	19,648	0.04%
2021/10/13	8	52.44	278	53.45	53.50	-270	20,004	-1.35%	大賣/鉅額交易
2021/10/12	41.1	53.14	10	53.58	52.90	31.1	20,096	0.15%
2021/10/08	3	55.90	0	0.00	55.90	3	20,389	0.01%
2021/10/07	5	56.04	17.1	56.01	56.30	-12.1	21,687	-0.06%
2021/10/06	4	55.28	3	55.70	54.10	1	22,623	0.00%
2021/10/05	16	53.99	15	54.60	55.60	1	22,723	0.00%
2021/10/04	16	55.13	32	55.48	54.70	-16	22,591	-0.07%
2021/10/01	24	57.23	12.4	56.05	55.70	11.6	22,740	0.05%
2021/09/30	89.3	58.25	24	57.72	58.50	65.3	22,859	0.29%
2021/09/29	47	58.22	32	58.29	57.20	15	22,762	0.07%
2021/09/28	7.3	60.11	17	60.88	60.60	-9.8	22,649	-0.04%
2021/09/27	50	61.11	32	61.13	60.50	18	22,617	0.08%
2021/09/24	35.1	62.25	94	62.52	62.90	-59	22,495	-0.26%
2021/09/23	20	60.25	20	60.97	60.00	0	22,317	0.00%
2021/09/22	53	60.04	4.5	59.92	59.60	48.5	22,350	0.22%
2021/09/17	22.1	61.90	41	61.85	62.40	-19	22,326	-0.08%
2021/09/16	24	62.70	34	63.46	61.80	-10	22,421	-0.04%
2021/09/15	33	63.90	15.1	64.37	64.30	17.9	22,291	0.08%
2021/09/14	48.1	63.57	41.1	64.26	64.60	7	22,151	0.03%
2021/09/13	80	64.20	23	64.54	64.00	57	21,953	0.26%
2021/09/10	87	65.51	14.1	65.53	65.60	72.9	21,916	0.33%
2021/09/09	18.2	65.45	148	65.69	66.40	-129.8	21,738	-0.60%	大賣/鉅額交易
2021/09/08	163	63.74	28	64.56	63.00	135	21,414	0.63%	大買/鉅額交易
2021/09/07	97	65.75	47	65.46	65.80	50	21,179	0.24%
2021/09/06	85	68.08	80.1	68.34	66.40	5	20,977	0.02%
2021/09/03	39.2	67.46	66	67.69	67.30	-26.9	20,743	-0.13%
2021/09/02	146.2	66.81	38.1	67.58	65.80	108	20,805	0.52%	大買/鉅額交易
2021/09/01	52	70.08	38.1	70.02	69.00	13.9	20,307	0.07%
2021/08/31	39	70.04	37.1	70.32	71.80	1.9	19,856	0.01%
2021/08/30	117.4	69.24	116.6	69.53	70.20	0.8	19,361	0.00%	大買/大賣/
2021/08/27	46.4	66.23	357.7	67.48	69.10	-311.3	17,627	-1.77%	大賣/鉅額交易
2021/08/26	13	62.98	38	62.71	62.90	-25	16,152	-0.15%
2021/08/25	29	61.93	18.2	62.07	62.00	10.8	15,912	0.07%
2021/08/24	15.3	60.62	107	61.80	62.40	-91.7	15,598	-0.59%	大賣/
2021/08/23	9.1	59.47	43.1	59.78	60.10	-34	15,377	-0.22%
2021/08/20	44.1	57.85	42	58.14	58.20	2.1	15,262	0.01%
2021/08/19	159	57.72	14	57.95	57.20	145	15,117	0.96%	大買/鉅額交易
2021/08/18	22	56.35	179	57.83	59.40	-157	14,921	-1.05%	大賣/鉅額交易
2021/08/17	19	55.79	15	56.63	54.30	4	14,733	0.03%
2021/08/16	13	57.07	26	56.82	56.50	-13	14,598	-0.09%
2021/08/13	46.1	58.77	69	57.79	56.80	-22.9	14,477	-0.16%
2021/08/12	41	60.28	126	60.47	60.80	-85	14,211	-0.60%	大賣/
2021/08/11	56.1	59.70	36	59.99	58.80	20.1	13,972	0.14%
2021/08/10	35	59.87	48.1	60.75	61.00	-13.1	13,860	-0.09%
2021/08/09	30	60.98	13	61.49	60.40	17	13,700	0.12%
2021/08/06	186	62.36	64	64.08	61.70	122	13,599	0.90%	大買/鉅額交易
2021/08/05	21	62.34	19	62.37	63.10	2	13,217	0.02%
2021/08/04	24.1	62.58	33	63.15	62.70	-8.9	13,128	-0.07%
2021/08/03	52.1	63.46	146.1	63.77	63.00	-94	12,951	-0.73%	大賣/
2021/08/02	91.1	62.50	135.1	62.31	63.00	-44.1	12,488	-0.35%	大賣/
2021/07/30	16	58.70	50	59.45	59.20	-34	11,748	-0.29%
2021/07/29	18	56.40	83	56.95	57.70	-65	11,553	-0.56%
2021/07/28	135	53.43	93	55.63	55.70	42	11,426	0.37%	大買/
2021/07/27	77	58.39	56.3	58.13	57.50	20.7	11,225	0.18%
2021/07/26	69	59.59	166	59.73	59.90	-97	11,074	-0.88%	大賣/
2021/07/23	149	57.91	35.3	57.81	57.20	113.7	10,768	1.06%	大買/鉅額交易
2021/07/22	60	59.32	34	59.68	59.50	26	10,663	0.24%
2021/07/21	247	58.91	233.3	59.77	58.50	13.7	10,434	0.13%	大買/大賣/
2021/07/20	73.3	57.09	266	57.39	58.30	-192.7	9,936	-1.94%	大賣/鉅額交易
2021/07/19	36.2	54.84	288	55.11	54.40	-251.8	9,056	-2.78%	大賣/鉅額交易
2021/07/16	132	52.00	41	52.56	53.30	91	8,738	1.04%	大買/
2021/07/15	394.1	52.31	40	52.75	52.40	354.1	8,594	4.12%	大買/鉅額交易
2021/07/14	76.2	55.47	298	56.10	55.90	-221.8	8,222	-2.70%	大賣/鉅額交易
2021/07/13	155	50.45	447	51.93	52.10	-292	6,875	-4.25%	大買/大賣/鉅額交易
2021/07/12	28	47.87	96	47.93	48.15	-68	5,872	-1.16%
2021/07/09	45	46.48	32	47.15	46.90	13	5,727	0.23%
2021/07/08	32	47.36	100	47.71	46.85	-68	5,860	-1.16%
2021/07/07	115	46.58	80	46.83	47.00	35	5,729	0.61%	大買/
2021/07/06	8	45.79	0	0.00	45.75	8	5,640	0.14%
2021/07/05	11	45.69	16	45.83	45.95	-5	5,715	-0.09%
2021/07/02	2	44.45	14	44.59	45.20	-12	5,800	-0.21%
2021/07/01	67	44.43	0	0.00	44.40	67	5,925	1.13%
2021/06/30	11	44.35	19	44.78	45.20	-8	5,954	-0.13%
2021/06/29	135	44.76	8	45.24	44.50	127	5,939	2.14%	大買/鉅額交易
2021/06/28	15	45.63	23	45.53	46.00	-8	5,891	-0.14%
2021/06/25	20	45.53	107	45.61	45.80	-87	5,910	-1.47%	大賣/
2021/06/24	7	44.52	3	44.35	44.30	4	5,780	0.07%
2021/06/23	55	44.33	3	44.65	44.50	52	5,913	0.88%
2021/06/22	221	43.69	10	43.80	43.90	211	5,920	3.56%	大買/鉅額交易
2021/06/21	62	44.12	10	44.50	44.15	52	5,940	0.88%
2021/06/18	1	43.90	17	44.50	44.50	-16	5,988	-0.27%
2021/06/17	3	43.65	7	43.64	44.10	-4	6,047	-0.07%
2021/06/16	13	43.77	16	43.59	43.50	-3	6,072	-0.05%
2021/06/15	24	43.87	12	43.89	43.85	12	6,117	0.20%
2021/06/11	71	44.16	24	44.48	44.20	47	6,144	0.76%
2021/06/10	50	45.22	52.5	45.55	44.50	-2.5	6,097	-0.04%
2021/06/09	0	0.00	1	43.80	44.20	-1	5,872	-0.02%
2021/06/08	30	43.61	26	43.98	44.10	4	5,903	0.07%
2021/06/07	10	42.15	60	42.31	43.00	-50	5,914	-0.85%
2021/06/04	52	42.00	28	42.35	41.95	24	5,935	0.40%
2021/06/03	11	42.58	2	42.60	42.60	9	6,045	0.15%
2021/06/02	22	42.40	15	42.81	42.55	7	6,102	0.11%
2021/06/01	21	42.78	21	42.94	42.80	0	6,152	0.00%
2021/05/31	72	42.56	5	42.35	42.50	67	6,250	1.07%
2021/05/28	252	42.24	31	41.68	42.55	221	6,332	3.49%	大買/鉅額交易
2021/05/27	83	40.56	11	40.41	40.95	72	6,428	1.12%
2021/05/26	7	40.71	2	40.70	40.60	5	6,573	0.08%
2021/05/25	20	40.13	11	40.16	40.30	9	6,682	0.13%
2021/05/24	17	39.34	10	39.20	39.60	7	6,805	0.10%
2021/05/21	27	39.60	0	0.00	39.65	27	6,941	0.39%
2021/05/20	1	40.05	24	39.56	39.40	-23	7,100	-0.32%
2021/05/19	43	38.97	12	39.22	39.20	31	7,278	0.43%
2021/05/18	16	38.20	14	38.71	38.80	2	7,498	0.03%
2021/05/17	5	35.96	25	35.24	36.15	-20	7,924	-0.25%
2021/05/14	5	38.50	10	38.39	38.55	-5	8,395	-0.06%
2021/05/13	80	38.15	5	37.92	38.35	75	9,064	0.83%
2021/05/12	62	38.49	16	38.73	38.40	46	9,528	0.48%
2021/05/11	19	40.53	6	40.98	40.55	13	9,544	0.14%
2021/05/10	28	42.73	71	43.18	43.00	-43	9,531	-0.45%
2021/05/07	24	42.03	16	42.04	42.55	8	9,559	0.08%
2021/05/06	70	40.95	15	41.55	40.90	55	9,609	0.57%
2021/05/05	16	42.52	0	0.00	42.00	16	9,654	0.17%
2021/05/04	10	43.80	27	42.77	42.95	-17	9,828	-0.17%
2021/05/03	26	45.24	16	45.20	44.70	10	9,932	0.10%
2021/04/29	14	47.46	5	47.85	47.20	9	9,931	0.09%
2021/04/28	29	47.13	55	48.03	48.00	-26	10,555	-0.25%
2021/04/27	39	47.41	7	47.56	47.25	32	10,606	0.30%
2021/04/26	20	47.66	107.5	47.53	47.90	-87.5	10,663	-0.82%	大賣/
2021/04/23	1	44.30	4	45.60	46.00	-3	10,433	-0.03%
2021/04/22	4	46.05	9	45.47	44.70	-5	10,474	-0.05%
2021/04/21	2	46.05	92	46.23	46.10	-90	10,437	-0.86%
2021/04/20	13	46.17	2	45.95	46.05	11	10,472	0.11%
2021/04/19	18	45.25	6	45.28	45.35	12	10,944	0.11%
2021/04/16	0	0.00	15	45.11	45.05	-15	11,042	-0.14%
2021/04/15	11	44.20	6	44.43	44.50	5	11,014	0.05%
2021/04/14	22	43.97	19	43.78	44.05	3	11,015	0.03%
2021/04/13	27	45.63	15	45.59	45.15	12	10,919	0.11%
2021/04/12	0	0.00	15.8	46.57	46.10	-15.8	10,932	-0.14%
2021/04/09	17	46.75	14	46.76	46.70	3	10,850	0.03%
2021/04/08	28	46.47	37	46.65	46.75	-9	10,773	-0.08%
2021/04/07	19.5	46.25	83	46.21	46.70	-63.5	10,641	-0.60%
2021/04/06	0	0.00	19	45.68	45.70	-19	10,496	-0.18%
2021/04/01	16	44.88	4.2	44.91	44.90	11.8	10,468	0.11%
2021/03/31	34	45.24	1	45.50	45.00	33	10,460	0.32%
2021/03/30	45	45.35	8	45.51	45.35	37	10,427	0.35%
2021/03/29	6	45.94	13	46.28	45.85	-7	10,330	-0.07%
2021/03/26	12	46.15	99	46.19	45.90	-87	10,305	-0.84%
2021/03/25	1	45.30	19	45.16	45.20	-18	10,148	-0.18%
2021/03/24	15	44.69	3	44.67	44.60	12	10,119	0.12%
2021/03/23	29.3	45.34	56	45.69	45.20	-26.7	10,091	-0.26%
2021/03/22	4	45.14	6	44.63	45.10	-2	9,994	-0.02%
2021/03/19	1	44.05	10	44.10	44.05	-9	9,966	-0.09%
2021/03/18	3	44.47	4	44.56	44.35	-1	9,987	-0.01%
2021/03/17	25	44.15	103	44.14	44.00	-78	10,005	-0.78%	大賣/
2021/03/16	25	43.92	17	44.08	43.80	8	10,040	0.08%
2021/03/15	24	44.01	12	44.48	43.85	12	10,186	0.12%
2021/03/12	18	44.20	2	44.60	44.25	16	10,161	0.16%
2021/03/11	18	43.79	23	43.56	44.15	-5	10,189	-0.05%
2021/03/10	15	43.08	28	43.19	42.80	-13	10,170	-0.13%
2021/03/09	41	42.35	10.2	42.56	42.45	30.8	10,149	0.30%
2021/03/08	49	43.83	1.4	44.20	43.30	47.6	10,122	0.47%
2021/03/05	6	43.98	11.4	43.98	43.90	-5.4	10,168	-0.05%
2021/03/04	22	43.91	6	43.99	43.60	16	10,221	0.16%
2021/03/03	41	44.73	8	44.89	44.80	33	10,155	0.32%
2021/03/02	19	45.99	21	46.38	45.50	-2	10,088	-0.02%
2021/02/26	33	45.88	37	45.71	45.90	-4	10,030	-0.04%
2021/02/25	39	45.35	7	45.35	45.35	32	10,222	0.31%
2021/02/24	20	46.07	12	46.49	45.60	8	10,283	0.08%
2021/02/23	50	46.68	118	46.60	46.15	-68	10,120	-0.67%	大賣/
2021/02/22	69	46.02	11	46.19	46.80	58	9,978	0.58%
2021/02/19	143	46.09	39	46.49	46.15	104	9,808	1.06%	大買/鉅額交易
2021/02/18	181	47.48	23	47.76	47.50	158	9,634	1.64%	大買/鉅額交易
2021/02/17	75	48.78	260	48.83	49.00	-185	9,409	-1.97%	大賣/鉅額交易
2021/02/05	76	47.72	60.3	47.72	47.55	15.7	8,932	0.18%
2021/02/04	145	47.15	109.5	47.36	47.80	35.5	8,421	0.42%	大買/大賣/
2021/02/03	47	45.25	85	45.66	45.70	-38	7,728	-0.49%
2021/02/02	11	43.27	29	43.11	43.60	-18	7,246	-0.25%
2021/02/01	3	41.35	3	41.47	41.60	0	7,180	0.00%
2021/01/29	97	41.97	8	42.11	41.65	89	7,136	1.25%
2021/01/28	9	43.19	22.8	43.48	42.80	-13.8	7,095	-0.19%
2021/01/27	16	44.22	26	44.39	44.25	-10	7,018	-0.14%
2021/01/26	14	43.85	70	43.90	43.80	-56	6,880	-0.81%
2021/01/25	12	43.57	28.1	43.55	43.80	-16.1	6,672	-0.24%
2021/01/22	8	41.89	6	41.28	42.20	2	6,492	0.03%
2021/01/21	86	43.44	87.3	44.07	41.60	-1.3	6,384	-0.02%
2021/01/20	11.1	41.52	38.1	41.73	42.00	-27	5,695	-0.47%
2021/01/19	8	41.26	46	41.18	40.95	-38	5,494	-0.69%
2021/01/18	15	39.45	8	39.21	40.25	7	5,361	0.13%
2021/01/15	19	40.20	19	40.49	39.90	0	5,287	0.00%
2021/01/14	15	40.78	28	40.78	40.75	-13	5,203	-0.25%
2021/01/13	107	40.41	26.1	40.66	40.40	81	5,162	1.57%	大買/
2021/01/12	111.3	41.39	139	41.41	40.35	-27.8	5,046	-0.55%	大買/大賣/
2021/01/11	28.5	39.84	57	40.01	40.35	-28.5	4,488	-0.63%
2021/01/08	1	39.20	22.1	38.75	38.55	-21.1	4,357	-0.48%
2021/01/07	10	38.75	9	38.73	38.90	1	4,347	0.02%
2021/01/06	24	39.00	3	39.07	38.95	21	4,378	0.48%
2021/01/05	1	39.70	29	39.79	39.75	-28	4,303	-0.65%
2021/01/04	1	38.75	14	38.96	39.00	-13	4,202	-0.31%
2020/12/31	1	38.65	6	38.63	38.65	-5	4,173	-0.12%
2020/12/30	13	38.10	1	38.10	38.15	12	4,137	0.29%
2020/12/29	60	38.23	0	0.00	38.05	60	4,152	1.44%
2020/12/28	14	38.48	3	38.50	38.55	11	4,160	0.26%
2020/12/25	0	0.00	20	38.25	38.45	-20	4,141	-0.48%
2020/12/24	16	37.91	13.2	37.97	37.90	2.8	4,155	0.07%
2020/12/23	1	37.30	1.1	37.69	37.50	-0.1	4,149	0.00%
2020/12/22	15	37.91	4.2	37.12	37.10	10.8	4,176	0.26%
2020/12/21	2	37.78	2	38.13	37.90	0	4,174	0.00%
2020/12/18	48	37.87	2	37.95	37.90	46	4,163	1.10%
2020/12/17	33	38.30	1	38.30	38.30	32	4,162	0.77%
2020/12/16	10	38.60	1	38.75	38.65	9	4,164	0.22%
2020/12/15	103	38.24	22	38.47	38.15	81	4,202	1.93%	大買/
2020/12/14	23	39.18	3	39.28	39.50	20	4,167	0.48%
2020/12/11	187	39.45	0	0.00	39.45	187	4,307	4.34%	大買/鉅額交易
2020/12/10	5	40.12	16	40.21	40.10	-11	4,403	-0.25%
2020/12/09	9	40.41	156.3	40.86	41.05	-147.3	4,306	-3.42%	大賣/鉅額交易
2020/12/08	2.3	39.22	0	0.00	39.00	2.3	4,136	0.05%
2020/12/07	16	39.31	7	38.83	39.50	9	4,081	0.22%
2020/12/04	5	38.27	25	38.81	38.85	-20	3,990	-0.50%
2020/12/03	5	37.90	6	37.95	37.90	-1	3,969	-0.03%
2020/12/02	1.3	38.52	40.2	38.68	38.40	-38.9	3,929	-0.99%
2020/12/01	0	0.00	51	38.26	38.40	-51	3,859	-1.32%
2020/11/30	9	37.84	52	37.80	37.35	-43	3,775	-1.14%
2020/11/27	0	0.00	7	37.31	37.15	-7	3,702	-0.19%
2020/11/26	32	36.95	15	36.98	37.00	17	3,677	0.46%
2020/11/25	83	36.86	23	37.24	36.80	60	3,678	1.63%
2020/11/24	60	37.56	98	37.73	37.40	-38	3,630	-1.05%
2020/11/23	15	36.37	201	36.40	37.10	-186	3,319	-5.60%	大賣/鉅額交易
2020/11/20	1	35.10	52	35.19	35.20	-51	3,185	-1.60%
2020/11/19	11	34.85	1	34.95	34.85	10	3,193	0.31%
2020/11/18	1	35.25	5	35.20	35.10	-4	3,224	-0.12%
2020/11/17	1	35.60	31	35.60	35.35	-30	3,246	-0.92%
2020/11/16	32	35.10	64	35.11	35.15	-32	3,318	-0.96%
2020/11/13	5	34.80	5	34.70	34.80	0	3,385	0.00%
2020/11/12	0	0.00	45	35.01	34.80	-45	3,481	-1.29%
2020/11/11	10	34.65	23	34.78	34.75	-13	3,532	-0.37%
2020/11/10	10	34.75	27	34.63	34.60	-17	3,568	-0.48%
2020/11/09	4	34.45	50	34.62	34.80	-46	3,603	-1.28%
2020/11/06	2	33.85	49	34.03	33.95	-47	3,620	-1.30%
2020/11/05	3	33.82	107	33.94	34.00	-104	3,702	-2.81%	大賣/鉅額交易
2020/11/04	5	33.35	20	32.93	33.35	-15	3,761	-0.40%
2020/11/03	3	33.05	0	0.00	33.05	3	3,824	0.08%
2020/11/02	45	32.87	2	33.55	32.95	43	3,984	1.08%
2020/10/30	4	33.59	7	34.47	33.35	-3	4,038	-0.07%
2020/10/29	52	33.92	0	0.00	34.10	52	4,100	1.27%
2020/10/28	44	34.72	76	34.82	34.30	-32	4,352	-0.74%
2020/10/27	29	34.46	53	34.58	34.65	-24	4,642	-0.52%
2020/10/26	20	34.25	33	34.57	34.25	-13	4,662	-0.28%
2020/10/23	5	34.14	42	34.11	34.15	-37	4,608	-0.80%
2020/10/22	1	33.80	17	33.99	33.70	-16	4,735	-0.34%
2020/10/21	1	34.15	31	33.94	33.95	-30	4,887	-0.61%
2020/10/19	20	33.50	3	33.50	33.45	17	5,054	0.34%
2020/10/16	13	33.63	10	33.65	33.30	3	5,070	0.06%
2020/10/15	20	34.00	7	33.95	33.90	13	5,070	0.26%
2020/10/14	11	33.97	22	34.10	34.40	-11	5,048	-0.22%
2020/10/13	0	0.00	20	33.55	33.55	-20	5,005	-0.40%
2020/10/12	7	33.47	28	33.64	33.30	-21	5,010	-0.42%
2020/10/08	18	33.52	3	33.75	33.25	15	5,058	0.30%
2020/10/07	12	33.29	2	33.30	33.50	10	5,122	0.20%
2020/10/06	13	33.46	7	33.66	33.30	6	5,170	0.12%
2020/10/05	85	32.91	4	33.20	33.10	81	5,263	1.54%
2020/09/30	10	32.55	10	32.36	32.65	0	5,318	0.00%
2020/09/29	11	31.98	75	32.79	32.40	-64	5,404	-1.18%
2020/09/28	0	0.00	1	31.30	31.75	-1	5,445	-0.02%
2020/09/25	25	31.01	3	31.10	30.90	22	5,483	0.40%
2020/09/24	2	31.88	25	31.92	31.80	-23	5,502	-0.42%
2020/09/22	124	32.92	10	33.25	33.25	114	5,604	2.03%	大買/鉅額交易
2020/09/21	70	33.52	1	33.50	33.40	69	5,656	1.22%
2020/09/18	132	34.05	2	34.20	34.10	130	5,642	2.30%	大買/鉅額交易
2020/09/17	5	34.60	7	34.49	34.45	-2	5,611	-0.04%
2020/09/16	19	34.83	27	35.22	34.70	-8	5,604	-0.14%
2020/09/15	9	34.00	311.1	34.57	34.95	-302.1	5,436	-5.56%	大賣/鉅額交易
2020/09/14	0	0.00	4	33.00	33.00	-4	5,267	-0.08%
2020/09/11	10	32.55	5	32.45	32.60	5	5,289	0.09%
2020/09/10	64	32.86	8	33.25	32.80	56	5,304	1.06%
2020/09/09	26	32.73	21	32.78	33.05	5	5,330	0.09%
2020/09/08	12	33.13	39	33.13	33.05	-27	5,419	-0.50%
2020/09/07	6	32.50	3	32.75	32.35	3	5,447	0.06%
2020/09/04	16	32.41	15	32.40	32.75	1	5,569	0.02%
2020/09/03	10	33.05	14	33.33	33.05	-4	5,579	-0.07%
2020/09/02	43	32.39	21	33.10	32.95	22	5,588	0.39%
2020/09/01	30	32.40	3	32.45	32.35	27	5,650	0.48%
2020/08/31	48	32.81	2	33.25	32.75	46	5,688	0.81%
2020/08/28	22	33.03	94	33.35	33.35	-72	5,865	-1.23%
2020/08/27	16	32.72	35	32.94	32.85	-19	5,926	-0.32%
2020/08/26	10	33.10	19	33.03	33.00	-9	5,919	-0.15%
2020/08/25	4	32.50	4	32.35	32.65	0	5,890	0.00%
2020/08/24	81	32.11	6	32.05	32.15	75	5,881	1.28%
2020/08/21	32	32.73	5	32.85	32.70	27	5,853	0.46%
2020/08/20	52	32.20	85	32.17	32.25	-33	5,848	-0.56%
2020/08/19	21	33.82	26	33.76	33.75	-5	5,801	-0.09%
2020/08/18	84	34.48	43.1	34.36	33.95	40.9	5,846	0.70%
2020/08/17	64	34.95	44	34.80	35.00	20	5,772	0.35%
2020/08/14	60	34.45	18	34.61	34.80	42	5,708	0.74%
2020/08/13	49	34.84	7	34.91	34.30	42	5,671	0.74%
2020/08/12	30	34.40	0	0.00	34.70	30	5,644	0.53%
2020/08/11	312	34.48	34	34.75	34.80	278	5,583	4.98%	大買/鉅額交易
2020/08/10	20	35.51	15	36.35	35.30	5	5,515	0.09%
2020/08/07	41	35.26	6	35.46	35.45	35	5,450	0.64%
2020/08/06	191	35.67	17	35.69	35.90	174	5,404	3.22%	大買/鉅額交易
2020/08/05	3	36.70	3	36.88	36.70	0	5,255	0.00%
2020/08/04	74	36.71	4	36.45	36.75	70	5,218	1.34%
2020/08/03	13.2	36.20	43	36.13	36.45	-29.8	5,143	-0.58%
2020/07/31	218	34.66	109	34.38	34.95	109	4,912	2.22%	大買/大賣/鉅額交易
2020/07/30	2	32.15	43	31.99	32.30	-41	4,610	-0.89%
2020/07/29	0	0.00	21	30.76	30.90	-21	4,649	-0.45%
2020/07/28	70	30.88	24	31.68	30.15	46	4,768	0.96%
2020/07/27	17	32.60	121	33.13	32.25	-104	4,685	-2.22%	大賣/鉅額交易
2020/07/24	313	32.28	150	32.22	32.25	163	4,558	3.58%	大買/大賣/鉅額交易
2020/07/23	4	31.80	42	31.57	31.80	-38	4,428	-0.86%
2020/07/22	1	31.20	20	31.30	31.15	-19	4,416	-0.43%
2020/07/21	11	31.00	0	0.00	31.00	11	4,419	0.25%
2020/07/17	8	30.70	0	0.00	30.50	8	4,447	0.18%
2020/07/16	25	30.98	0	0.00	31.00	25	4,482	0.56%
2020/07/15	12	31.52	0	0.00	31.40	12	4,523	0.27%
2020/07/14	0	0.00	17	31.92	32.00	-17	4,624	-0.37%
2020/07/13	0	0.00	48	31.24	31.65	-48	4,571	-1.05%
2020/07/10	58	30.54	24	30.70	30.30	34	4,574	0.74%
2020/07/09	84	31.70	1	31.55	31.40	83	4,498	1.84%
2020/07/08	26	31.76	0	0.00	32.15	26	4,445	0.58%
2020/07/07	82	32.91	79	32.53	32.80	3	4,418	0.07%
2020/07/06	87	32.71	20	32.73	32.65	67	4,426	1.51%
2020/07/03	47	32.39	1	32.30	32.30	46	4,460	1.03%
2020/07/02	5	32.13	40	32.62	32.75	-35	4,493	-0.78%
2020/07/01	0	0.00	30	32.31	32.20	-30	4,460	-0.67%
2020/06/30	2	31.50	41	31.60	31.80	-39	4,413	-0.88%
2020/06/29	11	30.81	20	30.90	31.00	-9	4,362	-0.21%
2020/06/24	19	30.75	0	0.00	30.85	19	4,376	0.43%
2020/06/23	3	31.00	30	30.80	30.85	-27	4,435	-0.61%
2020/06/22	15	30.53	10	30.75	30.80	5	4,451	0.11%
2020/06/19	17	30.46	21	30.75	30.35	-4	4,535	-0.09%
2020/06/18	60	30.18	10	30.30	30.30	50	4,557	1.10%
2020/06/17	51	30.36	0	0.00	30.30	51	4,537	1.12%
2020/06/16	3	30.87	2	30.83	30.70	1	4,530	0.02%
2020/06/15	30	31.12	161	31.01	30.70	-131	4,577	-2.86%	大賣/鉅額交易
2020/06/12	30	29.00	35	29.67	30.45	-5	4,497	-0.11%
2020/06/11	20	29.68	71	31.12	29.60	-51	4,459	-1.14%
2020/06/10	40	30.75	10	30.86	30.80	30	4,402	0.68%
2020/06/09	6	30.90	3.1	30.97	30.80	2.9	4,470	0.07%
2020/06/08	10	30.89	20	31.30	30.65	-10	4,503	-0.22%
2020/06/05	41	30.65	4	30.50	30.65	37	4,431	0.84%
2020/06/04	92	30.01	69	30.17	30.55	23	4,420	0.52%
2020/06/03	83	29.61	50	29.41	29.65	33	4,252	0.78%
2020/06/02	11	28.84	12	28.82	28.75	-1	4,183	-0.02%
2020/06/01	11	28.61	1	28.70	28.70	10	4,240	0.24%
2020/05/29	16	28.15	34	28.34	28.15	-18	4,247	-0.42%
2020/05/28	11	28.30	9	28.67	28.30	2	4,255	0.05%
2020/05/27	14	28.97	7	28.79	28.80	7	4,249	0.16%
2020/05/26	18	29.04	1	29.20	28.95	17	4,241	0.40%
2020/05/25	12	28.80	18	29.26	29.35	-6	4,181	-0.14%
2020/05/21	15	28.02	0.2	28.10	28.10	14.8	4,023	0.37%
2020/05/20	12	27.91	17	27.98	27.85	-5	4,022	-0.12%
2020/05/19	2	27.85	62	27.90	28.10	-60	4,008	-1.50%
2020/05/18	21	27.39	10	27.30	27.40	11	3,966	0.28%
2020/05/15	6	27.39	0	0.00	27.15	6	3,946	0.15%
2020/05/14	3	27.58	0	0.00	27.15	3	3,911	0.08%
2020/05/13	31	27.88	2	27.90	28.10	29	3,902	0.74%
2020/05/12	26	27.81	1	27.75	27.75	25	3,890	0.64%
2020/05/11	42	28.16	0	0.00	28.15	42	3,897	1.08%
2020/05/08	0	0.00	1	28.15	28.05	-1	3,872	-0.03%
2020/05/07	1	28.10	0	0.00	28.10	1	3,859	0.03%
2020/05/06	3	28.05	1	27.80	27.80	2	3,840	0.05%
2020/05/05	7	28.01	15.1	28.25	27.85	-8.1	3,815	-0.21%
2020/05/04	10	27.08	6	26.73	27.35	4	3,726	0.11%
2020/04/30	2	26.03	0	0.00	26.35	2	3,590	0.06%
2020/04/29	2	25.83	2	25.90	25.75	0	3,554	0.00%
2020/04/28	3	25.60	0	0.00	25.85	3	3,526	0.09%
2020/04/27	10	25.75	1	25.80	25.75	9	3,534	0.25%
2020/04/24	4	25.44	3	25.55	25.50	1	3,513	0.03%
2020/04/23	4	25.55	0	0.00	25.55	4	3,487	0.11%
2020/04/22	4	24.40	7	24.46	25.10	-3	3,449	-0.09%
2020/04/21	8	25.31	3	25.50	24.85	5	3,421	0.15%
2020/04/20	12	25.81	1	25.35	25.90	11	3,365	0.33%
2020/04/17	6	26.13	14	25.88	25.25	-8	3,304	-0.24%
2020/04/16	0	0.00	1	24.55	24.70	-1	3,136	-0.03%
2020/04/15	0	0.00	10	24.60	24.55	-10	3,114	-0.32%
2020/04/14	3	24.27	0	0.00	24.40	3	3,060	0.10%
2020/04/13	24	24.13	31	24.03	23.85	-7	3,036	-0.23%
2020/04/10	3	24.40	1	24.40	24.20	2	3,026	0.07%
2020/04/09	0	0.00	20	23.88	23.95	-20	2,994	-0.67%
2020/04/08	10	22.65	61	22.86	23.40	-51	2,976	-1.71%
2020/04/07	74	22.28	48	22.19	22.40	26	2,906	0.89%
2020/04/06	23	20.98	13	21.25	21.40	10	2,817	0.35%
2020/04/01	10	20.88	2	21.23	20.85	8	2,783	0.29%
2020/03/31	17	20.66	0	0.00	20.85	17	2,757	0.62%
2020/03/30	10	20.35	0	0.00	20.50	10	2,727	0.37%
2020/03/27	4	21.35	5	21.32	20.80	-1	2,718	-0.04%
2020/03/26	1	20.80	6	20.86	20.80	-5	2,676	-0.19%
2020/03/25	12	21.10	13	21.12	20.90	-1	2,754	-0.04%
2020/03/24	11	20.38	5	20.42	20.25	6	2,706	0.22%
2020/03/23	3	19.60	0	0.00	19.65	3	2,728	0.11%
2020/03/20	11	20.00	10	20.23	20.50	1	2,836	0.04%
2020/03/19	15	18.93	8	20.05	18.90	7	2,825	0.25%
2020/03/18	2	21.78	7	21.28	21.00	-5	2,828	-0.18%
2020/03/17	9.1	21.42	0	0.00	21.50	9.1	2,823	0.32%
2020/03/16	32.1	22.63	1	23.40	22.35	31.1	2,763	1.13%
2020/03/13	14	23.14	0	0.00	23.80	14	2,671	0.52%
2020/03/12	4	25.54	1	25.60	25.10	3	2,557	0.12%
2020/03/10	3.3	26.39	0	0.00	27.25	3.3	2,464	0.13%
2020/03/09	2	26.95	2	26.60	26.45	0	2,406	0.00%
2020/03/06	3	27.45	0	0.00	27.40	3	2,342	0.13%
2020/03/05	8	27.64	10	27.73	27.30	-2	2,300	-0.09%
2020/03/04	6.4	26.97	14	26.86	27.00	-7.6	2,215	-0.34%
2020/03/02	10	26.05	4	25.94	26.10	6	2,165	0.28%
2020/02/27	5	26.64	5	26.85	26.40	0	2,173	0.00%
2020/02/26	7	27.31	1	27.35	27.40	6	2,128	0.28%
2020/02/25	5.8	27.34	2	27.65	27.55	3.8	2,103	0.18%
2020/02/24	2	27.30	0	0.00	27.55	2	2,091	0.10%
2020/02/21	0	0.00	5	27.46	27.70	-5	2,087	-0.24%
2020/02/20	2	27.20	4	27.25	27.20	-2	2,062	-0.10%
2020/02/19	4	27.45	2	27.45	27.35	2	2,047	0.10%
2020/02/18	10	27.35	0	0.00	27.40	10	2,038	0.49%
2020/02/17	2	27.50	21	27.50	27.40	-19	2,034	-0.93%
2020/02/14	0	0.00	15	27.30	27.55	-15	2,024	-0.74%
2020/02/13	0	0.00	4	27.50	27.20	-4	1,988	-0.20%
2020/02/12	10	27.30	10	27.35	27.40	0	1,964	0.00%
2020/02/10	5.1	26.45	0	0.00	26.45	5.1	1,929	0.26%
2020/02/07	2	26.80	0	0.00	26.85	2	1,905	0.11%
2020/02/06	13	27.06	1	27.15	27.40	12	1,885	0.64%
2020/02/05	12	26.48	0	0.00	26.75	12	1,875	0.64%
2020/02/04	11	26.50	11	26.60	26.55	0	1,850	0.00%
2020/02/03	22	26.10	0	0.00	26.10	22	1,851	1.19%
2020/01/31	1	27.10	1	27.60	27.35	0	1,831	0.00%
2020/01/30	3	27.30	10	28.10	27.20	-7	1,937	-0.36%
2020/01/20	7	29.55	1	29.79	29.70	6	1,912	0.31%
2020/01/17	2	29.48	0	0.00	29.60	2	1,914	0.10%
2020/01/16	5	29.59	10	29.60	29.60	-5	1,920	-0.26%
2020/01/15	6	29.63	0	0.00	29.60	6	1,931	0.31%
2020/01/14	0	0.00	15	29.72	29.70	-15	1,932	-0.78%
2020/01/13	21	29.37	10	29.25	29.40	11	1,931	0.57%
2020/01/09	15	29.63	2	29.50	29.20	13	1,932	0.67%
2020/01/08	2	29.10	1	29.00	29.00	1	1,921	0.05%
2020/01/07	3	29.10	5	29.64	29.10	-2	1,917	-0.10%
2020/01/06	43	29.65	0	0.00	29.55	43	1,896	2.27%
2020/01/03	0	0.00	2	31.55	30.40	-2	1,868	-0.11%
2020/01/02	1	31.50	27	31.37	31.45	-26	1,822	-1.43%
2019/12/31	1	30.40	2	30.80	30.85	-1	1,741	-0.06%
2019/12/27	1	30.75	0	0.00	30.80	1	1,720	0.06%
2019/12/26	0	0.00	1	30.60	30.75	-1	1,712	-0.06%
2019/12/25	12	30.65	5	30.35	30.55	7	1,689	0.41%
2019/12/24	5	30.60	0	0.00	30.40	5	1,683	0.30%
2019/12/23	5	31.02	2	30.93	30.75	3	1,663	0.18%
2019/12/20	2	30.95	11	30.97	30.70	-9	1,624	-0.55%
2019/12/19	6	30.31	21	30.11	30.05	-15	1,510	-0.99%
2019/12/18	5	30.30	4	30.36	30.10	1	1,458	0.07%
2019/12/17	1	30.05	62	29.67	30.20	-61	1,402	-4.35%
2019/12/16	5	29.10	0	0.00	29.05	5	1,370	0.36%
2019/12/13	2	28.80	7	29.31	28.65	-5	1,375	-0.36%
2019/12/12	0	0.00	10	28.50	28.55	-10	1,270	-0.79%
2019/12/11	5	28.25	0	0.00	28.25	5	1,236	0.40%
2019/12/09	0	0.00	5	28.40	28.25	-5	1,247	-0.40%
2019/12/04	0	0.00	1	27.60	27.70	-1	1,246	-0.08%
2019/11/28	1	28.15	0	0.00	27.95	1	1,334	0.07%
2019/11/27	0	0.00	5	28.25	28.05	-5	1,343	-0.37%
2019/11/26	5	28.25	5	28.30	28.05	0	1,358	0.00%
2019/11/25	10	27.65	0	0.00	27.75	10	1,334	0.75%
2019/11/21	11	27.80	0	0.00	27.85	11	1,357	0.81%
2019/11/20	5	27.90	0	0.00	28.00	5	1,357	0.37%
2019/11/19	0	0.00	10	28.30	28.30	-10	1,351	-0.74%
2019/11/18	5	28.00	0	0.00	28.00	5	1,339	0.37%
2019/11/15	0	0.00	2	27.70	27.65	-2	1,372	-0.15%
2019/11/12	5	27.50	0	0.00	27.55	5	1,444	0.35%
2019/11/08	1	27.70	0	0.00	27.75	1	1,446	0.07%
2019/11/07	1	28.05	0	0.00	27.95	1	1,447	0.07%
2019/11/06	1	28.35	0	0.00	28.35	1	1,440	0.07%
2019/11/04	2	28.50	1.4	28.72	28.80	0.6	1,444	0.04%
2019/11/01	1	28.20	0	0.00	28.30	1	1,446	0.07%
2019/10/31	0	0.00	1	28.55	28.40	-1	1,470	-0.07%
2019/10/30	1	28.60	0	0.00	28.50	1	1,465	0.07%
2019/10/29	13	29.00	65	28.99	28.65	-52	1,472	-3.53%
2019/10/24	0	0.00	2	27.90	28.10	-2	1,404	-0.14%
2019/10/23	10	27.80	10	27.80	27.75	0	1,428	0.00%
2019/10/22	7	27.81	10	27.74	27.70	-3	1,493	-0.20%
2019/10/18	1	27.50	0	0.00	27.40	1	1,550	0.06%
2019/10/17	10	27.55	0	0.00	27.55	10	1,564	0.64%
2019/10/16	1	27.55	0	0.00	27.50	1	1,579	0.06%
2019/10/15	1	27.75	0	0.00	27.65	1	1,590	0.06%
2019/10/14	3	27.60	0	0.00	27.60	3	1,603	0.19%
2019/10/08	0	0.00	10	28.00	27.90	-10	1,617	-0.62%
2019/10/07	0	0.00	3	27.90	27.95	-3	1,644	-0.18%
2019/10/04	0	0.00	10	27.90	27.85	-10	1,653	-0.60%
2019/10/02	2	27.93	0	0.00	27.85	2	1,658	0.12%
2019/10/01	0	0.00	10	28.10	28.10	-10	1,655	-0.60%
2019/09/27	0	0.00	26	28.14	27.90	-26	1,657	-1.57%
2019/09/26	10	28.40	4	28.35	28.30	6	1,650	0.36%
2019/09/25	30	28.60	0	0.00	28.50	30	1,652	1.82%
2019/09/24	0	0.00	13	28.94	28.95	-13	1,667	-0.78%
2019/09/23	75	28.95	4	28.98	28.85	71	1,670	4.25%
2019/09/20	10	28.71	10	28.55	28.80	0	1,704	0.00%
2019/09/19	29	28.79	1	29.10	28.60	28	1,695	1.65%
2019/09/18	7	28.16	1	28.10	28.25	6	1,605	0.37%
2019/09/17	0	0.00	10	27.85	27.75	-10	1,573	-0.64%
2019/09/16	5	27.75	12	27.85	27.75	-7	1,591	-0.44%
2019/09/12	12	27.93	0	0.00	28.00	12	1,607	0.75%
2019/09/11	1	27.90	20	28.08	27.80	-19	1,627	-1.17%
2019/09/10	1	27.85	0	0.00	28.25	1	1,622	0.06%
2019/09/09	0	0.00	30	28.13	27.85	-30	1,629	-1.84%
2019/09/04	10	27.90	0	0.00	27.85	10	1,615	0.62%
2019/09/03	0	0.00	38	27.79	27.60	-38	1,625	-2.34%
2019/09/02	23	27.40	1	27.75	27.45	22	1,606	1.37%
2019/08/30	0	0.00	1	27.50	27.30	-1	1,576	-0.06%
2019/08/29	1	26.90	0	0.00	27.10	1	1,563	0.06%
2019/08/28	11	27.20	0	0.00	27.10	11	1,547	0.71%
2019/08/27	12	27.06	0	0.00	27.00	12	1,540	0.78%
2019/08/26	13	27.00	10	26.90	26.90	3	1,539	0.19%
2019/08/23	0	0.00	22	27.79	27.70	-22	1,531	-1.44%
2019/08/22	0	0.00	10	28.05	28.00	-10	1,535	-0.65%
2019/08/21	4	28.05	14	28.16	28.05	-10	1,543	-0.65%
2019/08/20	1	28.10	0	0.00	27.90	1	1,544	0.06%
2019/08/19	41	29.46	3.1	29.55	29.80	37.9	1,512	2.51%
2019/08/16	14	29.00	0	0.00	29.05	14	1,491	0.94%
2019/08/15	19	28.83	0	0.00	28.75	19	1,476	1.29%
2019/08/14	4	29.20	0	0.00	29.10	4	1,465	0.27%
2019/08/13	0	0.00	10	28.90	28.75	-10	1,482	-0.67%
2019/08/12	10	29.05	10	29.20	29.05	0	1,492	0.00%
2019/08/08	20	28.90	0	0.00	28.75	20	1,497	1.34%
2019/08/07	1	29.05	0	0.00	28.75	1	1,503	0.07%
2019/08/06	1	27.60	1	28.95	28.90	0	1,519	0.00%
2019/08/05	13	28.75	0	0.00	28.70	13	1,516	0.86%
2019/08/02	30	29.15	10	29.45	29.10	20	1,510	1.32%
2019/07/31	30	30.23	0	0.00	30.10	30	1,498	2.00%
2019/07/30	34	30.33	2	30.75	30.35	32	1,483	2.16%
2019/07/29	16	31.68	0	0.00	31.30	16	1,473	1.09%
2019/07/26	7	31.70	0	0.00	31.70	7	1,483	0.47%
2019/07/25	1	31.85	1	31.90	31.80	0	1,496	0.00%
2019/07/24	4	31.48	23	31.85	31.55	-19	1,488	-1.28%
2019/07/23	0	0.00	33	30.92	30.95	-33	1,441	-2.29%
2019/07/22	11	30.10	0	0.00	30.15	11	1,430	0.77%
2019/07/19	0	0.00	4	29.61	29.95	-4	1,449	-0.28%
2019/07/18	23	29.55	0	0.00	29.25	23	1,501	1.53%
2019/07/16	0	0.00	5	30.00	30.00	-5	1,649	-0.30%
2019/07/15	1	29.65	0	0.00	29.75	1	1,707	0.06%
2019/07/11	0	0.00	1	29.50	29.80	-1	1,864	-0.05%
2019/07/03	3	29.15	0	0.00	29.10	3	2,615	0.11%
2019/07/02	20	29.30	6	29.33	29.35	14	2,679	0.52%
2019/07/01	0	0.00	16	29.19	29.40	-16	2,727	-0.59%
2019/06/28	0	0.00	3	28.42	28.95	-3	2,715	-0.11%
2019/06/27	10	28.62	10	28.65	28.50	0	2,708	0.00%
2019/06/14	0	0.00	0	27.65	27.80	0	2,803	0.00%
2019/06/12	1	27.40	0	0.00	27.80	1	2,829	0.04%
2019/06/11	1	27.05	0	0.00	27.75	1	2,822	0.04%
2019/06/10	0	0.00	1	26.90	26.90	-1	2,798	-0.04%
2019/06/04	0	0.00	5	27.08	26.90	-5	2,860	-0.17%
2019/05/31	0	0.00	8	27.20	27.20	-8	2,915	-0.27%
2019/05/30	0	0.00	4	26.80	26.75	-4	2,973	-0.13%
2019/05/29	1	26.30	0	0.00	26.50	1	3,013	0.03%
2019/05/28	1	25.80	0	0.00	25.80	1	3,064	0.03%
2019/05/27	9	26.23	1	26.20	26.30	8	3,115	0.26%
2019/05/20	2	26.93	0	0.00	26.95	2	3,191	0.06%
2019/05/17	1	27.40	0	0.00	27.35	1	3,188	0.03%
2019/05/16	10	27.85	2	28.45	27.85	8	3,179	0.25%
2019/05/15	3	28.30	0	0.00	28.20	3	3,185	0.09%
2019/05/13	1	28.40	0	0.00	28.30	1	3,256	0.03%
2019/05/10	0	0.00	5	29.78	29.20	-5	3,293	-0.15%
2019/05/09	6	29.95	9	29.37	29.35	-3	3,345	-0.09%
2019/05/08	1	30.35	0	0.00	30.20	1	3,372	0.03%
2019/05/06	9	30.70	2	30.65	30.50	7	3,521	0.20%
2019/04/30	1	31.30	0	0.00	31.65	1	3,523	0.03%
2019/04/29	0	0.00	29	31.99	31.60	-29	3,527	-0.82%
2019/04/26	8	31.95	7	31.68	31.65	1	3,505	0.03%
2019/04/25	0	0.00	12	32.35	32.45	-12	3,482	-0.34%
2019/04/24	13	32.59	1	32.90	32.00	12	3,463	0.35%
2019/04/23	1	32.45	17	32.73	32.50	-16	3,400	-0.47%
2019/04/22	1	32.50	2	32.95	32.75	-1	3,333	-0.03%
2019/04/19	13	31.51	3	31.95	31.60	10	3,262	0.31%
2019/04/18	18	32.02	16	32.73	30.90	2	3,215	0.06%
2019/04/17	11	32.11	0	0.00	32.00	11	3,118	0.35%
2019/04/16	10	32.37	21	32.12	32.35	-11	3,065	-0.36%
2019/04/15	25	32.02	30.1	31.88	32.00	-5.1	3,012	-0.17%
2019/04/12	13	31.03	18	30.78	30.85	-5	2,884	-0.17%
2019/04/11	30	30.68	0.2	30.10	30.20	29.8	2,805	1.06%
2019/04/10	5	30.50	7	31.17	31.40	-2	2,672	-0.07%
2019/04/09	0	0.00	12	30.31	31.40	-12	2,513	-0.48%
2019/04/08	4	29.88	10	29.81	29.70	-6	2,339	-0.26%
2019/04/03	9	29.06	3	29.53	29.50	6	2,276	0.26%
2019/04/02	1	28.85	1	28.75	28.85	0	2,212	0.00%
2019/04/01	3	28.75	1	28.50	28.65	2	2,206	0.09%
2019/03/28	1	28.40	10	28.70	28.40	-9	2,184	-0.41%
2019/03/27	8	29.26	1	29.10	28.95	7	2,167	0.32%
2019/03/22	0	0.00	16	29.91	29.95	-16	2,122	-0.75%
2019/03/20	1	28.90	5	29.06	28.95	-4	2,060	-0.19%
2019/03/19	8	29.30	0	0.00	29.20	8	2,069	0.39%
2019/03/13	1	29.45	0	0.00	29.25	1	2,122	0.05%
2019/03/12	2	29.10	1	29.30	29.60	1	2,197	0.05%
2019/03/11	1	28.85	3	28.50	29.05	-2	2,207	-0.09%
2019/03/08	10	28.75	0	0.00	29.00	10	2,241	0.45%
2019/03/07	1	29.85	2	29.60	29.15	-1	2,263	-0.04%
2019/03/05	12	30.43	0	0.00	30.10	12	2,285	0.53%
2019/02/27	0	0.00	2	30.00	30.00	-2	2,197	-0.09%
2019/02/26	4	30.20	0	0.00	30.10	4	2,152	0.19%
2019/02/25	2	29.80	0	30.00	30.00	2	2,123	0.09%
2019/02/22	11	29.95	0	0.00	30.00	11	2,162	0.51%
2019/02/21	0	0.00	10	30.43	30.30	-10	2,172	-0.46%
2019/02/20	0	0.00	7	29.86	30.00	-7	2,164	-0.32%
2019/02/13	13	29.49	0	0.00	29.00	13	2,299	0.57%
2019/02/12	1	29.55	0	0.00	30.05	1	2,249	0.04%
2019/01/30	0	0.00	4	29.70	29.75	-4	2,234	-0.18%
2019/01/29	0	0.00	3	29.47	29.50	-3	2,198	-0.14%
2019/01/28	2	29.58	10	29.80	29.65	-8	2,166	-0.37%
2019/01/25	0	0.00	1	28.30	28.90	-1	2,112	-0.05%
2019/01/23	2	28.30	0	0.00	28.10	2	2,127	0.09%
2019/01/22	5.9	28.46	20	28.53	28.30	-14.1	2,150	-0.66%
2019/01/21	11	27.90	11	27.92	27.80	0	2,136	0.00%
2019/01/18	4	27.20	0	0.00	27.35	4	2,203	0.18%
2019/01/11	0	0.00	7	27.09	26.90	-7	2,483	-0.28%
2019/01/10	0	0.00	1	26.85	26.90	-1	2,491	-0.04%
2019/01/07	2	25.60	0.1	25.85	25.90	1.9	2,527	0.08%
2019/01/04	1	25.40	0	0.00	25.35	1	2,674	0.04%
2019/01/02	0	0.00	1	26.05	26.05	-1	2,675	-0.04%
2018/12/27	12	26.20	0	0.00	26.00	12	2,727	0.44%
2018/12/24	0	0.00	1	26.20	26.40	-1	2,762	-0.04%
2018/12/22	0	0.00	1	26.35	26.50	-1	2,773	-0.04%
2018/12/21	3	26.03	0	0.00	26.15	3	2,784	0.11%
2018/12/20	1	26.35	0	0.00	26.30	1	2,773	0.04%
2018/12/19	1	27.00	0	0.00	27.00	1	2,767	0.04%
2018/12/17	7	27.60	4	27.50	27.40	3	2,799	0.11%
2018/12/14	4	27.65	0	0.00	27.75	4	2,825	0.14%
2018/12/13	1	27.60	1	27.50	27.55	0	2,863	0.00%
2018/12/12	1	27.30	0	0.00	27.50	1	2,866	0.03%
2018/12/11	14	27.17	9	27.21	27.20	5	2,869	0.17%
2018/12/10	0	0.00	10	27.04	27.10	-10	2,925	-0.34%
2018/12/07	1	27.20	0	0.00	27.50	1	2,923	0.03%
2018/12/06	11	28.00	0	0.00	27.40	11	2,906	0.38%
2018/12/05	10	29.04	0	0.00	28.95	10	2,870	0.35%
2018/12/04	5	30.84	10	30.65	30.50	-5	2,815	-0.18%
2018/12/03	11	30.24	0	0.00	30.65	11	2,805	0.39%
2018/11/30	2	30.00	0	0.00	29.50	2	2,778	0.07%
2018/11/29	0.1	29.90	1	29.90	30.05	-0.9	2,762	-0.03%
2018/11/28	0	0.00	3	29.07	29.15	-3	2,741	-0.11%
2018/11/23	1	28.70	0	0.00	28.50	1	2,814	0.04%
2018/11/21	2	28.90	10	29.95	30.30	-8	2,803	-0.29%
2018/11/19	1	30.00	1	30.05	30.15	0	2,732	0.00%
2018/11/14	0	0.00	20	29.83	29.80	-20	2,760	-0.72%
2018/11/12	3	29.02	16	28.78	28.95	-13	2,678	-0.49%
2018/11/09	0	0.00	1	28.30	28.20	-1	2,660	-0.04%
2018/11/08	0	0.00	1	28.20	28.05	-1	2,705	-0.04%
2018/11/07	0	0.00	4	27.50	27.60	-4	2,721	-0.15%
2018/11/06	8	26.75	0	0.00	26.50	8	2,798	0.29%
2018/11/02	1	28.00	1	28.25	27.80	0	3,017	0.00%
2018/11/01	20	27.50	0	0.00	27.70	20	2,999	0.67%
2018/10/31	0	0.00	11	26.82	26.85	-11	3,011	-0.37%
2018/10/29	1	24.90	0	0.00	25.15	1	3,036	0.03%
2018/10/26	5	25.28	0	0.00	25.30	5	3,061	0.16%
2018/10/25	11	25.25	0	0.00	25.20	11	3,021	0.36%
2018/10/24	10	27.75	0	0.00	28.00	10	2,927	0.34%
2018/10/23	20	28.20	0	0.00	28.20	20	2,923	0.68%
2018/10/19	1	27.15	0	0.00	27.40	1	2,932	0.03%
2018/10/18	13	27.97	0	0.00	27.85	13	2,889	0.45%
2018/10/17	2	29.05	0	0.00	28.55	2	2,880	0.07%
2018/10/15	16	29.21	0	0.00	28.90	16	2,968	0.54%
2018/10/12	4	28.14	0	0.00	28.85	4	2,954	0.14%
2018/10/11	13	30.00	0	0.00	30.00	13	2,835	0.46%
2018/10/08	9	33.43	0	0.00	33.35	9	2,915	0.31%
2018/10/05	0	0.00	5	34.50	34.40	-5	2,951	-0.17%
2018/10/02	2	37.55	0	0.00	36.95	2	2,962	0.07%
2018/09/27	0	0.00	1	37.10	37.10	-1	3,030	-0.03%
2018/09/25	2	37.38	0	0.00	37.45	2	3,050	0.07%
2018/09/21	1	38.10	0	0.00	37.55	1	3,052	0.03%
2018/09/20	0	0.00	3	38.10	37.85	-3	3,020	-0.10%
2018/09/17	10	36.23	0	0.00	36.40	10	3,026	0.33%
2018/09/13	1	36.40	0	0.00	36.15	1	2,997	0.03%
2018/09/12	1	36.65	0	0.00	36.60	1	3,029	0.03%
2018/09/07	0	0.00	2	37.50	37.20	-2	3,065	-0.07%
2018/09/04	1	38.45	0	0.00	38.80	1	3,099	0.03%
2018/09/03	5	38.00	4	38.85	38.20	1	3,120	0.03%
2018/08/31	1	37.90	2	37.30	38.15	-1	3,079	-0.03%
2018/08/27	0	0.00	10	36.65	36.80	-10	3,154	-0.32%
2018/08/24	17	35.34	7	35.67	35.60	10	3,170	0.32%
2018/08/23	12	35.21	11	35.78	35.30	1	3,249	0.03%
2018/08/22	1	35.80	0	0.00	35.70	1	3,270	0.03%
2018/08/21	0	0.00	1	38.00	38.15	-1	3,266	-0.03%
2018/08/20	3	37.70	0	0.00	37.40	3	3,277	0.09%
2018/08/17	0	0.00	4	37.55	37.50	-4	3,314	-0.12%
2018/08/16	1	38.30	0	0.00	38.70	1	3,318	0.03%
2018/08/15	10	38.38	10	39.10	38.45	0	3,311	0.00%
2018/08/14	0	0.00	1	39.55	39.75	-1	3,271	-0.03%
2018/08/13	2	39.70	0	0.00	39.90	2	3,238	0.06%
2018/08/10	3	39.90	13	39.61	39.70	-10	3,135	-0.32%
2018/08/09	1	38.35	0	0.00	38.80	1	2,966	0.03%
2018/08/08	1	38.30	0	0.00	38.50	1	2,928	0.03%
2018/08/07	6	38.39	0	0.00	38.50	6	2,940	0.20%
2018/08/06	2	37.08	5	38.00	38.15	-3	2,950	-0.10%
2018/08/03	0	0.00	10	37.90	37.45	-10	2,944	-0.34%
2018/08/01	1	38.15	1	38.35	38.25	0	2,902	0.00%
2018/07/31	0	0.00	2	38.08	38.15	-2	2,886	-0.07%
2018/07/27	2	37.50	2	37.50	37.15	0	2,927	0.00%
2018/07/25	0	0.00	1	37.00	36.85	-1	2,894	-0.03%
2018/07/20	0	0.00	2	36.78	36.55	-2	2,849	-0.07%
2018/07/19	0	0.00	1	36.50	36.30	-1	2,808	-0.04%
2018/07/18	1	35.95	2.1	36.31	35.85	-1.1	2,823	-0.04%
2018/07/17	1	36.40	6	36.39	36.20	-5	2,835	-0.18%
2018/07/16	0	0.00	10	34.50	35.65	-10	2,794	-0.36%
2018/07/06	1	32.65	0	0.00	32.65	1	2,960	0.03%
2018/07/03	1	33.15	0	33.15	33.15	1	3,075	0.03%
2018/06/29	10	33.75	0	0.00	33.75	10	3,098	0.32%
2018/06/25	1	33.90	0	0.00	34.25	1	3,128	0.03%
2018/06/21	0	0.00	5	35.00	34.85	-5	3,123	-0.16%
2018/06/20	3	34.95	0	0.00	34.85	3	3,130	0.10%
2018/06/15	3	36.30	0	0.00	36.50	3	3,167	0.09%
2018/06/11	1	36.85	2	36.95	36.85	-1	3,349	-0.03%
2018/06/06	1	35.95	0	0.00	35.55	1	3,846	0.03%
2018/06/04	0	0.00	2	36.20	36.10	-2	4,036	-0.05%
2018/06/01	0	0.00	3	35.40	35.50	-3	4,051	-0.07%
2018/05/31	2	34.83	0	0.00	34.65	2	4,042	0.05%
2018/05/29	8	35.48	0	0.00	35.40	8	3,983	0.20%
2018/05/25	10	35.15	1	35.15	35.15	9	3,970	0.23%
2018/05/24	20	34.50	0	0.00	34.40	20	3,970	0.50%
2018/05/22	1	35.35	10	35.40	35.30	-9	4,067	-0.22%
2018/05/21	0	0.00	1	35.30	35.30	-1	4,184	-0.02%
2018/05/17	1	35.10	1	35.25	35.00	0	4,445	0.00%
2018/05/14	2	34.38	13	35.50	35.50	-11	4,615	-0.24%
2018/05/10	0	0.00	5	34.29	34.30	-5	4,671	-0.11%
2018/05/09	2	33.68	1	34.25	34.00	1	4,718	0.02%
2018/05/08	4	34.14	3	34.20	34.20	1	4,781	0.02%
2018/05/02	3	33.25	0	0.00	33.15	3	4,881	0.06%
2018/04/30	0	0.00	20	33.68	33.60	-20	4,954	-0.40%
2018/04/26	10	32.55	0	0.00	33.00	10	5,269	0.19%
2018/04/25	3	32.37	0	0.00	32.70	3	6,179	0.05%
2018/04/24	14	33.26	0	0.00	32.85	14	6,222	0.22%
2018/04/23	10	34.10	2	34.00	34.00	8	6,272	0.13%
2018/04/19	0	0.00	2.1	36.31	36.50	-2.1	6,414	-0.03%
2018/04/17	11	35.35	10	36.00	36.00	1	6,588	0.02%
2018/04/16	2	35.95	0	0.00	35.00	2	6,590	0.03%
2018/04/13	2	36.60	2	36.20	36.20	0	6,749	0.00%
2018/04/12	0	0.00	1	37.10	36.95	-1	6,811	-0.01%
2018/04/10	3	37.92	0	0.00	37.70	3	6,837	0.04%
2018/04/09	1	38.95	14	38.80	38.90	-13	6,836	-0.19%
2018/04/02	1	38.20	0	0.00	38.00	1	6,852	0.01%
2018/03/31	10	37.95	0	0.00	37.90	10	6,893	0.15%
2018/03/30	0	0.00	14	38.66	38.15	-14	7,000	-0.20%
2018/03/28	5	37.65	0	0.00	37.55	5	7,406	0.07%
2018/03/27	13	37.91	1	38.40	37.85	12	7,408	0.16%
2018/03/23	1	36.50	6	36.69	37.20	-5	7,427	-0.07%
2018/03/22	15	37.93	12	38.00	37.85	3	7,406	0.04%
2018/03/21	6	37.72	12	37.66	37.60	-6	7,386	-0.08%
2018/03/20	11	38.20	1	37.70	37.90	10	7,407	0.13%
2018/03/19	1	37.60	0	0.00	37.80	1	7,400	0.01%
2018/03/16	6	38.17	1	38.40	37.90	5	7,473	0.07%
2018/03/15	11	39.22	0	0.00	39.10	11	7,429	0.15%
2018/03/14	3	39.13	7	39.41	39.80	-4	7,379	-0.05%
2018/03/13	1	37.80	8	38.65	38.80	-7	7,255	-0.10%
2018/03/12	6	38.01	6	38.48	37.95	0	7,125	0.00%
2018/03/09	12	37.53	11	37.20	37.15	1	6,989	0.01%
2018/03/07	0	0.00	3	35.60	35.60	-3	7,052	-0.04%
2018/03/05	0	0.00	1	34.80	34.80	-1	7,267	-0.01%
2018/03/02	1	35.20	0	0.00	35.15	1	7,456	0.01%
2018/02/23	0	0.00	11	35.59	35.90	-11	7,768	-0.14%
2018/02/22	2	34.98	7	35.16	34.85	-5	7,950	-0.06%
2018/02/21	0	0.00	67	34.22	34.95	-67	8,019	-0.84%
2018/02/12	3	32.08	21	32.08	32.10	-18	8,202	-0.22%
2018/02/09	37	30.91	2	30.60	31.05	35	8,523	0.41%
2018/02/08	22	33.55	0	0.00	33.40	22	8,495	0.26%
2018/02/07	0	0.00	1	35.40	35.00	-1	8,611	-0.01%
2018/02/06	15	34.62	3	34.30	34.30	12	8,842	0.14%
2018/02/05	6	37.25	3	36.67	37.50	3	8,928	0.03%
2018/02/02	1	36.85	2	38.00	37.25	-1	9,186	-0.01%
2018/02/01	3	38.27	1	37.90	37.70	2	9,589	0.02%
2018/01/31	14	37.05	14.1	38.06	38.35	-0.1	9,867	0.00%
2018/01/30	1	37.80	1	37.55	37.90	0	9,838	0.00%
2018/01/29	4	38.73	2	39.05	38.95	2	9,850	0.02%
2018/01/25	10	39.20	1	38.45	38.45	9	10,086	0.09%
2018/01/24	3	38.82	13	38.84	39.45	-10	10,143	-0.10%
2018/01/23	5	38.65	3	39.23	38.60	2	10,065	0.02%
2018/01/22	3	39.43	22	38.78	39.45	-19	9,953	-0.19%
2018/01/19	144	41.24	152	41.48	40.05	-8	9,770	-0.08%	大買/大賣/
2018/01/18	11	39.97	1	40.70	39.65	10	8,844	0.11%
2018/01/17	10	40.03	6	40.50	39.85	4	8,799	0.05%
2018/01/16	3	40.98	11	41.30	41.00	-8	8,745	-0.09%
2018/01/15	9	40.62	5	41.15	40.40	4	8,718	0.05%
2018/01/12	3	40.60	5	41.54	40.50	-2	8,620	-0.02%
2018/01/11	11	39.72	9.1	40.98	41.25	1.9	8,492	0.02%
2018/01/10	0	0.00	2	39.60	39.70	-2	8,375	-0.02%
2018/01/09	23	40.46	36	40.47	39.80	-13	8,309	-0.16%
2018/01/08	3	39.02	34	39.13	39.00	-31	8,051	-0.39%
2018/01/05	10	38.15	0	0.00	38.15	10	7,944	0.13%
2018/01/04	1	38.70	3	38.75	38.10	-2	7,971	-0.03%
2018/01/03	3	38.32	0	0.00	37.95	3	7,908	0.04%