欣銓 (3264)-永豐金-松山券商分點個股進出

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
77.5
漲跌
▼0.9
漲幅
-1.15%
成交量
5,070張
產業
上櫃半導體類股
967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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/04/26	0	0.00	2	77.50	77.50	-2	7,457	-0.03%
2024/04/24	0	0.00	0.1	78.50	79.30	-0.1	7,617	0.00%
2024/04/22	0	77.25	0	0.00	77.70	0	7,751	0.00%
2024/04/19	0	79.80	0	0.00	79.80	0	7,664	0.00%
2024/04/18	0	0.00	0	80.00	80.00	0	7,630	0.00%
2024/04/16	0	78.00	3	78.90	78.30	-3	7,749	-0.04%
2024/04/15	0	78.80	2.1	79.24	79.00	-2	7,718	-0.03%
2024/04/12	5	79.56	0	0.00	79.30	5	7,741	0.06%
2024/04/10	13	80.43	0	0.00	79.50	13	7,790	0.17%
2024/04/09	6	82.05	1	81.70	80.80	5	7,710	0.06%
2024/04/08	1	81.30	0	0.00	81.50	1	7,808	0.01%
2024/04/03	1	82.20	1	81.80	81.30	0	7,877	0.00%
2024/04/01	4.1	82.75	1	83.90	82.60	3.1	7,925	0.04%
2024/03/29	0	0.00	1	83.60	83.60	-1	7,995	-0.01%
2024/03/28	22	83.95	24	84.53	82.30	-2	7,756	-0.03%
2024/03/27	1	82.50	6	81.50	84.00	-5	7,619	-0.07%
2024/03/26	6	79.30	0	0.00	79.80	6	7,533	0.08%
2024/03/25	20.1	81.71	19	81.00	81.50	1.1	7,534	0.01%
2024/03/22	3	82.40	0	82.96	81.90	3	7,656	0.04%
2024/03/21	2	85.30	1	85.90	85.80	1	7,676	0.01%
2024/03/20	12	86.60	15	85.49	85.00	-3	7,656	-0.04%
2024/03/19	10	84.20	22.1	84.97	85.60	-12	7,407	-0.16%
2024/03/18	7.1	80.51	28	79.31	80.90	-20.9	7,155	-0.29%
2024/03/15	25	77.58	1	76.50	76.80	24	7,097	0.34%
2024/03/14	1	76.60	0	0.00	76.10	1	7,092	0.01%
2024/03/13	1	77.80	3	78.67	77.80	-2	7,099	-0.03%
2024/03/12	3	77.23	5	77.42	77.60	-2	7,120	-0.03%
2024/03/11	4	77.55	2.1	77.10	77.00	1.9	7,290	0.03%
2024/03/08	7	80.16	11	79.35	79.10	-4	7,393	-0.05%
2024/03/07	5	78.26	1	78.40	78.60	4	7,435	0.05%
2024/03/06	2	76.70	2	76.75	77.00	0	7,346	0.00%
2024/03/05	3.1	76.42	3	76.73	76.60	0.1	7,364	0.00%
2024/03/04	9	75.84	11	74.76	76.10	-2	7,230	-0.03%
2024/03/01	0	0.00	15	72.87	72.70	-15	7,016	-0.21%
2024/02/29	5	71.24	1	71.20	71.00	4	6,895	0.06%
2024/02/27	4	71.65	1	72.20	71.50	3	6,881	0.04%
2024/02/26	0	0.00	1.3	73.45	72.50	-1.3	6,876	-0.02%
2024/02/23	1	74.80	3	75.70	74.10	-2	6,867	-0.03%
2024/02/22	1	74.40	4	74.58	74.80	-3	6,855	-0.04%
2024/02/21	0	0.00	0.1	73.60	73.40	-0.1	6,806	0.00%
2024/02/16	1	73.90	0	0.00	73.90	1	6,785	0.01%
2024/02/15	1	73.40	2.3	73.55	74.00	-1.3	6,735	-0.02%
2024/02/05	0	0.00	0.4	71.55	71.80	-0.4	6,765	-0.01%
2024/02/02	1	71.60	4	72.10	71.80	-3	6,752	-0.04%
2024/02/01	2.1	72.51	2	73.20	73.00	0.1	6,716	0.00%
2024/01/26	6	73.83	0	0.00	73.70	6	6,939	0.09%
2024/01/25	0	0.00	0.2	74.90	75.60	-0.2	6,949	0.00%
2024/01/23	3.2	74.81	2	75.10	75.20	1.2	7,008	0.02%
2024/01/19	1	75.40	6	75.53	75.30	-5	7,183	-0.07%
2024/01/18	2	73.15	1	72.90	74.30	1	7,100	0.01%
2024/01/17	1	74.10	5	73.72	72.90	-4	7,019	-0.06%
2024/01/16	3	72.83	6	73.08	73.20	-3	6,960	-0.04%
2024/01/15	1	71.20	0	0.00	72.10	1	6,909	0.01%
2024/01/12	0.1	69.90	3	70.87	71.50	-2.9	6,964	-0.04%
2024/01/11	2	70.85	0	0.00	70.60	2	6,927	0.03%
2024/01/10	0	0.00	0.1	71.74	71.80	-0.1	6,867	0.00%
2024/01/09	1	71.00	0.1	71.50	71.00	1	6,789	0.01%
2024/01/08	1	71.40	0	0.00	71.20	1	6,765	0.01%
2024/01/05	1	72.60	0	0.00	72.10	1	6,772	0.01%
2024/01/04	0.1	71.96	1	72.80	72.80	-0.9	6,733	-0.01%
2024/01/02	6	74.02	0	0.00	73.30	6	6,628	0.09%
2023/12/29	5.1	74.10	12	74.25	74.00	-7	6,534	-0.11%
2023/12/28	8	74.13	6	74.80	73.90	2	6,491	0.03%
2023/12/27	1.1	74.44	3.1	74.54	74.60	-2	6,507	-0.03%
2023/12/26	1	73.60	0	0.00	73.90	1	6,523	0.02%
2023/12/25	12.1	73.73	1	73.50	72.90	11.1	6,440	0.17%
2023/12/22	6	74.60	6	75.05	75.20	0	6,332	0.00%
2023/12/21	6	74.88	3	74.70	74.70	3	6,267	0.05%
2023/12/20	3	76.27	2	76.55	76.10	1	6,188	0.02%
2023/12/19	13.3	77.69	1	76.60	76.80	12.3	6,160	0.20%
2023/12/18	4.2	80.03	46	78.71	78.50	-41.8	6,053	-0.69%
2023/12/15	3	83.00	5	81.88	81.00	-2	6,103	-0.03%
2023/12/14	1	81.41	7	82.10	82.00	-6	6,079	-0.10%
2023/12/13	4	80.68	4	81.45	80.40	0	6,085	0.00%
2023/12/12	5	80.20	1	79.60	80.60	4	6,078	0.07%
2023/12/11	4	78.75	2	79.00	78.60	2	6,141	0.03%
2023/12/08	5	78.44	4	78.60	77.90	1	6,309	0.02%
2023/12/07	11	77.65	83	77.96	77.50	-72	6,546	-1.10%
2023/12/06	20	79.75	21	77.87	79.80	-1	6,603	-0.01%
2023/12/05	3	77.10	3	77.23	76.40	0	6,492	0.00%
2023/12/04	94.1	77.73	19.1	76.62	77.50	75	6,460	1.16%
2023/12/01	4	74.20	17	73.36	74.40	-13	6,201	-0.21%
2023/11/30	1	70.60	1	71.21	70.40	0	6,133	0.00%
2023/11/29	0	0.00	10	70.20	70.40	-10	6,106	-0.16%
2023/11/28	0	0.00	1	69.20	69.60	-1	6,162	-0.02%
2023/11/27	0	68.70	0	0.00	68.70	0	6,174	0.00%
2023/11/24	0	69.20	3	69.70	69.30	-3	6,227	-0.05%
2023/11/22	0	0.00	0	69.68	70.20	0	6,305	0.00%
2023/11/21	0	0.00	3	69.50	68.90	-3	6,298	-0.05%
2023/11/20	5	68.88	0	0.00	68.90	5	6,390	0.08%
2023/11/17	4	68.90	0	69.20	69.30	4	6,529	0.06%
2023/11/16	0	0.00	0	69.10	68.70	0	6,524	0.00%
2023/11/15	1	68.20	0.2	68.70	68.30	0.8	6,509	0.01%
2023/11/14	1	68.80	0	0.00	68.70	1	6,501	0.02%
2023/11/13	1	68.60	6	69.08	69.10	-5	6,486	-0.08%
2023/11/10	0	67.50	61	67.79	67.80	-61	6,399	-0.95%
2023/11/09	0	66.85	16	67.10	67.10	-16	6,408	-0.25%
2023/11/08	1	67.70	1	68.50	67.60	0	6,440	0.00%
2023/11/07	2	67.90	1	67.90	67.80	1	6,406	0.02%
2023/11/06	0	0.00	4.1	67.35	67.90	-4.1	6,390	-0.06%
2023/11/03	0	0.00	3	66.24	66.90	-3	6,306	-0.05%
2023/11/02	6	65.63	3	65.83	66.00	3	6,288	0.05%
2023/11/01	1	64.60	0	0.00	64.80	1	6,320	0.02%
2023/10/31	0	64.50	10	65.33	65.00	-10	6,313	-0.16%
2023/10/30	0.1	63.87	1	64.80	64.60	-0.9	6,366	-0.01%
2023/10/27	13	65.30	4	64.75	64.00	9	6,470	0.14%
2023/10/26	0	0.00	1	63.41	64.30	-1	6,517	-0.02%
2023/10/24	1	64.50	7	65.19	64.60	-6	6,896	-0.09%
2023/10/23	0	0.00	0	65.30	64.20	0	6,867	0.00%
2023/10/20	1.2	64.81	7.2	64.04	65.00	-6	6,837	-0.09%
2023/10/19	0	0.00	1	63.40	63.30	-1	6,849	-0.01%
2023/10/18	0	0.00	7	62.73	62.70	-7	6,961	-0.10%
2023/10/17	1	62.70	0	63.10	62.40	1	7,098	0.01%
2023/10/16	1	62.00	1	62.20	62.30	0	7,341	0.00%
2023/10/13	3	63.03	1	63.10	63.10	2	7,398	0.03%
2023/10/11	0	0.00	1	62.10	61.80	-1	7,518	-0.01%
2023/10/06	4	62.70	0	0.00	62.10	4	7,644	0.05%
2023/10/05	3	62.77	0	63.10	62.80	3	7,650	0.04%
2023/10/04	2	61.54	0	0.00	62.00	2	7,686	0.03%
2023/10/03	1	62.00	2	63.15	62.10	-1	7,692	-0.01%
2023/10/02	3	63.30	0	0.00	63.30	3	7,673	0.04%
2023/09/28	0	0.00	1	62.40	62.50	-1	7,649	-0.01%
2023/09/27	1	61.50	0	0.00	61.80	1	7,733	0.01%
2023/09/26	1.1	62.98	1	62.90	62.20	0.1	7,868	0.00%
2023/09/25	1	63.70	2	63.30	63.20	-1	7,928	-0.01%
2023/09/22	3	63.20	1	63.40	63.40	2	7,983	0.03%
2023/09/21	3	64.06	6	63.60	63.30	-3	7,989	-0.04%
2023/09/20	9.1	66.66	9	65.58	65.00	0.1	8,003	0.00%
2023/09/19	1	68.30	0	68.23	67.80	1	7,885	0.01%
2023/09/18	10.2	67.41	0	0.00	67.30	10.2	7,881	0.13%
2023/09/15	3	68.50	4	69.05	68.40	-1	7,932	-0.01%
2023/09/14	15	68.47	9	68.72	68.30	6	8,033	0.07%
2023/09/13	7	68.13	17	69.38	69.30	-10	8,128	-0.12%
2023/09/12	13.1	68.31	25.1	68.11	68.20	-12	8,139	-0.15%
2023/09/11	11	66.05	0	66.85	65.60	11	8,096	0.14%
2023/09/08	2	65.70	8	66.16	65.80	-6	8,040	-0.07%
2023/09/07	3	65.27	2	66.35	65.00	1	8,038	0.01%
2023/09/06	5	64.80	9	65.10	65.00	-4	7,993	-0.05%
2023/09/05	5	64.12	13	64.13	64.40	-8	7,953	-0.10%
2023/09/04	36	63.30	4	63.25	63.30	32	7,886	0.41%
2023/09/01	85	62.70	9.1	62.81	62.70	75.9	7,876	0.96%
2023/08/31	1	62.30	2.1	62.30	62.50	-1.1	7,809	-0.01%
2023/08/30	1	62.10	1	62.01	62.00	0	7,806	0.00%
2023/08/29	0	0.00	2	61.50	61.50	-2	7,807	-0.03%
2023/08/28	1	61.80	2	62.40	61.10	-1	7,794	-0.01%
2023/08/25	0	0.00	0	61.77	61.50	0	7,717	0.00%
2023/08/24	2	61.40	0	61.50	61.40	2	7,713	0.03%
2023/08/23	1	61.00	4.1	60.11	60.90	-3.1	7,717	-0.04%
2023/08/21	1	58.10	0	0.00	58.60	1	7,815	0.01%
2023/08/17	3	59.10	0	59.00	59.00	3	7,784	0.04%
2023/08/16	0	0.00	3	57.90	58.00	-3	7,780	-0.04%
2023/08/15	3	58.40	1	58.10	58.40	2	7,789	0.03%
2023/08/14	3.1	57.33	0	0.00	57.30	3.1	7,782	0.04%
2023/08/11	2.1	58.61	1	58.90	58.80	1.1	7,709	0.01%
2023/08/10	3	59.57	0	0.00	59.50	3	7,662	0.04%
2023/08/09	3	60.40	0	0.00	60.70	3	7,615	0.04%
2023/08/08	1	60.90	1	61.50	60.80	0	7,593	0.00%
2023/08/07	1	61.40	6	61.73	61.70	-5	7,542	-0.07%
2023/08/04	2	59.70	3	60.00	60.80	-1	7,438	-0.01%
2023/08/02	5	60.60	0	0.00	60.40	5	7,414	0.07%
2023/08/01	5	60.68	5	60.66	60.70	0	7,291	0.00%
2023/07/31	3.1	62.31	23	64.12	61.70	-19.9	7,170	-0.28%
2023/07/28	11	63.97	20.2	63.65	64.10	-9.2	6,834	-0.13%
2023/07/27	1	60.62	5	60.50	61.50	-4	6,461	-0.06%
2023/07/26	2	61.80	0	0.00	61.40	2	6,392	0.03%
2023/07/25	1	62.30	3	62.30	62.40	-2	6,388	-0.03%
2023/07/24	11.1	61.47	3	62.13	61.80	8.1	6,360	0.13%
2023/07/21	4	62.92	3	62.80	63.30	1	6,277	0.02%
2023/07/20	2.1	62.62	3	63.37	63.90	-0.9	6,173	-0.01%
2023/07/19	21	63.99	11	63.99	63.50	10	6,018	0.17%
2023/07/18	5	62.00	20	62.48	63.00	-15	5,804	-0.26%
2023/07/17	3	62.00	8	62.31	62.30	-5	5,787	-0.09%
2023/07/14	8	61.39	1	61.60	61.10	7	5,768	0.12%
2023/07/13	1	62.00	3	62.00	62.00	-2	5,679	-0.04%
2023/07/12	3	60.93	0	0.00	60.70	3	5,566	0.05%
2023/07/11	2	61.40	1	61.40	61.40	1	5,602	0.02%
2023/07/10	1	60.40	2	60.85	60.90	-1	5,564	-0.02%
2023/07/06	3	61.80	3	61.07	61.00	0	5,565	0.00%
2023/07/05	2	63.10	10	63.04	62.40	-8	5,534	-0.14%
2023/07/04	4	62.78	8	62.86	62.90	-4	5,450	-0.07%
2023/07/03	6	61.35	1	62.00	61.40	5	5,325	0.09%
2023/06/30	3	59.73	6	59.97	60.90	-3	5,283	-0.06%
2023/06/29	5	60.24	1	60.40	60.30	4	5,241	0.08%
2023/06/28	5	61.80	12	61.55	61.10	-7	5,207	-0.13%
2023/06/27	7	60.36	66	60.47	60.40	-59	5,197	-1.14%
2023/06/26	28	59.49	11	59.35	59.60	17	5,216	0.33%
2023/06/21	15	60.28	2	60.20	60.20	13	5,152	0.25%
2023/06/20	43	62.26	11	62.03	61.70	32	5,035	0.64%
2023/06/19	8	65.59	15	65.74	65.50	-7	4,856	-0.14%
2023/06/16	9	64.14	0	64.70	64.00	9	4,636	0.19%
2023/06/15	6	62.90	6.1	63.13	63.90	-0.1	4,478	0.00%
2023/06/14	0	0.00	12	61.58	61.40	-12	4,336	-0.28%
2023/06/13	2	60.25	23	60.29	60.50	-21	4,458	-0.47%
2023/06/12	13	59.32	4	59.30	59.30	9	4,532	0.20%
2023/06/09	2	59.85	3	59.87	60.20	-1	4,588	-0.02%
2023/06/08	0	0.00	3	59.17	59.40	-3	4,606	-0.07%
2023/06/07	1	59.20	5	58.98	59.10	-4	4,715	-0.08%
2023/06/06	0	58.40	0	0.00	58.70	0	4,764	0.00%
2023/06/05	1	58.60	101.2	58.53	58.80	-100.2	4,956	-2.02%	大賣/
2023/06/02	7	58.33	4	58.70	58.50	3	5,141	0.06%
2023/05/30	0	0.00	3	58.24	58.30	-3	5,186	-0.06%
2023/05/29	1	58.50	19	58.30	58.40	-18	5,167	-0.35%
2023/05/26	39	56.82	72.1	56.97	57.40	-33.1	5,104	-0.65%
2023/05/25	41	55.50	1	54.83	55.40	40	4,929	0.81%
2023/05/24	0	0.00	1	54.60	54.80	-1	4,916	-0.02%
2023/05/23	6	54.60	0	54.72	54.60	6	4,948	0.12%
2023/05/22	7	54.17	1	54.70	54.10	6	4,965	0.12%
2023/05/19	3	54.50	1	54.10	54.50	2	5,006	0.04%
2023/05/18	0	0.00	1.3	54.10	54.30	-1.3	5,054	-0.03%
2023/05/17	5	53.60	4	53.15	53.60	1	5,132	0.02%
2023/05/15	3	53.10	4	53.08	52.90	-1	5,208	-0.02%
2023/05/11	0	0.00	3	53.50	53.30	-3	5,274	-0.06%
2023/05/09	0	0.00	0	54.20	54.20	0	5,391	0.00%
2023/05/08	0	0.00	1	54.30	54.20	-1	5,369	-0.02%
2023/05/03	1	53.40	0	0.00	53.40	1	5,558	0.02%
2023/05/02	0	0.00	1	54.00	53.90	-1	5,576	-0.02%
2023/04/28	1	54.30	2	54.40	54.00	-1	5,670	-0.02%
2023/04/27	0	53.80	0	0.00	53.60	0	5,651	0.00%
2023/04/26	1	53.30	0	0.00	53.30	1	5,670	0.02%
2023/04/25	4	53.18	0	0.00	53.00	4	5,641	0.07%
2023/04/24	1	54.20	1	54.40	54.40	0	5,588	0.00%
2023/04/21	8	54.88	12	55.11	54.60	-4	5,579	-0.07%
2023/04/20	4	55.75	0	0.00	55.80	4	5,528	0.07%
2023/04/19	3.1	56.54	0	0.00	56.50	3.1	5,485	0.06%
2023/04/18	1	57.70	0	0.00	57.20	1	5,428	0.02%
2023/04/14	2	57.26	0	0.00	57.40	2	5,383	0.04%
2023/04/13	10	58.00	3	57.83	57.70	7	5,332	0.13%
2023/04/12	1	58.20	1	58.40	58.40	0	5,311	0.00%
2023/04/11	0	0.00	3	58.30	58.30	-3	5,258	-0.06%
2023/04/10	0	0.00	1	57.60	57.40	-1	5,226	-0.02%
2023/04/07	1	58.70	1	58.00	58.00	0	5,191	0.00%
2023/04/06	2	58.45	1	57.80	58.30	1	5,139	0.02%
2023/03/31	0	0.00	0	58.10	57.50	0	5,082	0.00%
2023/03/30	0	0.00	1.3	57.09	57.40	-1.3	5,037	-0.03%
2023/03/29	1	55.80	0	0.00	56.00	1	5,003	0.02%
2023/03/28	0.1	56.13	7	56.00	56.10	-6.9	4,986	-0.14%
2023/03/27	5	57.16	5	56.82	56.70	0	4,901	0.00%
2023/03/24	8.1	58.52	6	58.13	58.00	2.1	4,809	0.04%
2023/03/23	15.1	58.01	3	58.03	58.40	12.1	4,764	0.25%
2023/03/22	11	58.08	5	57.82	57.70	6	4,696	0.13%
2023/03/20	2	58.10	3	58.17	57.60	-1	4,600	-0.02%
2023/03/17	11	57.51	3	57.67	57.70	8	4,536	0.18%
2023/03/16	13.1	57.54	4	59.03	57.20	9.1	4,434	0.20%
2023/03/15	13	58.68	13.1	58.81	58.50	-0.1	4,213	0.00%
2023/03/14	9	57.72	8	58.09	57.30	1	4,080	0.02%
2023/03/13	4	56.54	2	57.30	57.40	2	3,957	0.05%
2023/03/10	9.1	57.19	7	56.69	56.50	2.1	3,845	0.06%
2023/03/09	61	58.96	12	59.23	59.40	49	3,717	1.32%
2023/03/08	3	59.70	66	59.50	59.60	-63	3,611	-1.74%
2023/03/07	5	58.64	9	58.57	58.90	-4	3,442	-0.12%
2023/03/06	106	56.86	4	57.05	56.90	102	3,315	3.08%	大買/鉅額交易
2023/03/03	3	55.70	2	56.15	56.40	1	3,276	0.03%
2023/03/02	3	54.73	0	0.00	54.90	3	3,274	0.09%
2023/03/01	5.2	55.48	0	0.00	55.10	5.2	3,282	0.16%
2023/02/24	0	0.00	1	56.10	56.10	-1	3,275	-0.03%
2023/02/23	1	55.40	5	55.52	56.10	-4	3,201	-0.13%
2023/02/22	3	54.63	1	54.80	54.80	2	3,171	0.06%
2023/02/21	1	54.80	21	54.44	54.40	-20	3,187	-0.63%
2023/02/20	4	55.00	0	0.00	54.80	4	3,236	0.12%
2023/02/17	21	55.00	0	55.25	55.00	21	3,274	0.64%
2023/02/16	4	54.30	0	0.00	54.30	4	3,295	0.12%
2023/02/15	61	54.40	0	0.00	54.30	61	3,415	1.79%
2023/02/14	1	56.20	1	55.00	55.90	0	3,387	0.00%
2023/02/09	2	55.95	0	56.40	56.00	2	3,616	0.06%
2023/02/08	1	55.70	0	55.90	56.10	1	3,639	0.03%
2023/02/07	0	0.00	2	56.20	56.40	-2	3,581	-0.06%
2023/02/06	0	0.00	2	55.50	55.50	-2	3,626	-0.06%
2023/02/03	0	0.00	51	55.10	55.10	-51	3,748	-1.36%
2023/02/02	1	55.10	2	54.90	54.70	-1	3,735	-0.03%
2023/02/01	0	0.00	7	53.71	53.90	-7	3,795	-0.18%
2023/01/31	1	53.00	1	52.60	52.70	0	3,740	0.00%
2023/01/30	3	52.77	3	52.53	53.00	0	3,744	0.00%
2023/01/17	30	51.10	0	0.00	51.10	30	3,697	0.81%
2023/01/16	0	0.00	2	50.90	50.90	-2	3,724	-0.05%
2023/01/13	2	50.30	0	0.00	50.10	2	3,724	0.05%
2023/01/12	0	0.00	1	50.40	50.40	-1	3,791	-0.03%
2023/01/11	0	50.40	18	50.80	50.50	-18	3,854	-0.47%
2023/01/10	0	0.00	3	50.90	50.80	-3	3,918	-0.08%
2023/01/09	3	51.00	0	0.00	50.90	3	3,945	0.08%
2023/01/06	50	50.00	3	50.00	50.10	47	3,930	1.20%
2022/12/29	0	47.52	0	0.00	48.30	0	4,076	0.00%
2022/12/28	0.1	48.40	6	48.34	48.20	-5.9	4,116	-0.14%
2022/12/27	10	49.75	0	0.00	49.30	10	4,117	0.24%
2022/12/26	0	0.00	0	49.65	49.55	0	4,157	0.00%
2022/12/23	0	49.60	0	0.00	49.85	0	4,190	0.00%
2022/12/21	0.2	49.95	6	49.58	49.90	-5.8	4,223	-0.14%
2022/12/20	0	48.94	1	48.15	48.20	-1	4,195	-0.02%
2022/12/15	4	50.50	0	0.00	50.60	4	4,210	0.09%
2022/12/14	3	50.30	3	50.90	50.60	0	4,232	0.00%
2022/12/13	0	0.00	2	49.90	50.20	-2	4,254	-0.05%
2022/12/08	2	50.60	1	50.90	50.70	1	4,313	0.02%
2022/12/07	0	0.00	3	50.40	50.10	-3	4,324	-0.07%
2022/12/06	2	50.65	0	0.00	50.60	2	4,321	0.05%
2022/12/05	3	51.80	3	51.93	52.10	0	4,321	0.00%
2022/12/02	0	0.00	0	50.90	51.00	0	4,380	0.00%
2022/12/01	0	50.60	7.5	50.73	50.30	-7.5	4,376	-0.17%
2022/11/30	0	0.00	0	50.00	49.80	0	4,355	0.00%
2022/11/29	6	49.27	4	49.76	49.55	2	4,402	0.05%
2022/11/28	3	49.65	0	50.95	49.65	3	4,372	0.07%
2022/11/25	4	49.48	6	50.08	50.10	-2	4,293	-0.05%
2022/11/24	0	48.90	53	49.02	49.25	-53	4,259	-1.24%
2022/11/23	0	0.00	50	50.20	50.10	-50	4,175	-1.20%
2022/11/22	0	0.00	1	49.90	50.10	-1	4,174	-0.02%
2022/11/21	3	50.20	20	50.00	50.10	-17	4,172	-0.41%
2022/11/17	0	0.00	0	50.10	50.30	0	4,147	0.00%
2022/11/16	20	49.65	2	49.94	50.00	18	4,132	0.43%
2022/11/15	18	48.90	6	48.88	48.90	12	4,093	0.29%
2022/11/14	2	48.80	9	48.58	48.70	-7	4,045	-0.17%
2022/11/11	79	47.97	33	48.27	48.35	46	3,975	1.16%
2022/11/10	58	46.61	12	46.50	46.75	46	3,816	1.21%
2022/11/09	2	45.70	6	46.00	46.15	-4	3,794	-0.11%
2022/11/08	5	45.33	9	45.73	45.30	-4	3,716	-0.11%
2022/11/07	5	45.12	1.1	44.86	44.85	4	3,619	0.11%
2022/11/04	2	44.35	11	44.46	44.65	-9	3,607	-0.25%
2022/11/03	5.5	43.58	1	43.90	44.00	4.5	3,581	0.12%
2022/11/02	18	44.02	16	43.90	43.85	2	3,611	0.06%
2022/11/01	4.1	42.69	30.1	43.82	43.95	-26	3,661	-0.71%
2022/10/31	15	42.00	11	41.80	41.85	4	3,563	0.11%
2022/10/28	24.2	42.47	5	42.73	41.65	19.2	3,615	0.53%
2022/10/27	0	0.00	1	40.45	40.60	-1	3,500	-0.03%
2022/10/26	3	39.78	0	0.00	39.70	3	3,520	0.09%
2022/10/25	4	40.34	1	40.31	39.75	3	3,551	0.08%
2022/10/24	0	0.00	0	40.20	39.70	0	3,576	0.00%
2022/10/20	0.1	38.40	8	38.43	38.85	-7.9	3,572	-0.22%
2022/10/18	45	40.65	40	40.15	40.15	5	3,549	0.14%
2022/10/17	0	0.00	1	40.35	40.85	-1	3,529	-0.03%
2022/10/12	5	40.00	2	40.15	40.15	3	3,611	0.08%
2022/10/11	3.1	42.84	0	0.00	41.00	3.1	3,652	0.08%
2022/10/06	0	0.00	0	44.10	44.15	0	3,702	0.00%
2022/10/05	16	44.05	18	43.82	43.60	-2	3,719	-0.05%
2022/10/04	0	0.00	1	43.60	43.40	-1	3,743	-0.03%
2022/10/03	0	0.00	3	43.10	42.50	-3	3,799	-0.08%
2022/09/29	0	40.45	0	0.00	40.90	0	3,860	0.00%
2022/09/28	0	39.80	0	0.00	39.40	0	3,851	0.00%
2022/09/27	3	41.30	0	0.00	41.40	3	3,850	0.08%
2022/09/26	0.1	41.37	0	0.00	40.65	0.1	3,860	0.00%
2022/09/23	1	43.30	0	0.00	42.90	1	3,865	0.03%
2022/09/22	5	43.80	0	0.00	43.80	5	3,907	0.13%
2022/09/19	0.1	44.21	2	44.80	44.00	-1.9	3,970	-0.05%
2022/09/16	0	45.56	0	0.00	45.00	0	3,966	0.00%
2022/09/15	1	46.10	2	46.45	46.10	-1	4,002	-0.02%
2022/09/14	0	0.00	4	46.03	46.80	-4	4,046	-0.10%
2022/09/13	6	46.70	10	47.05	46.70	-4	4,061	-0.10%
2022/09/12	18	46.74	6	46.68	46.65	12	4,086	0.29%
2022/09/08	0	0.00	9	45.95	46.00	-9	4,072	-0.22%
2022/09/07	0	42.45	1	43.20	42.65	-1	4,050	-0.02%
2022/09/06	0	43.25	4	43.69	43.25	-4	4,107	-0.10%
2022/09/05	2	43.60	1	43.50	43.50	1	4,158	0.02%
2022/09/02	3	45.57	0	0.00	45.60	3	4,154	0.07%
2022/09/01	0	0.00	1	45.45	45.40	-1	4,189	-0.02%
2022/08/30	1	45.25	0	0.00	44.95	1	4,227	0.02%
2022/08/25	0	0.00	1	45.60	46.10	-1	4,437	-0.02%
2022/08/23	0	0.00	2	44.65	44.50	-2	4,650	-0.04%
2022/08/22	1	44.90	2	45.15	44.80	-1	4,663	-0.02%
2022/08/19	5	46.00	0	0.00	45.70	5	4,610	0.11%
2022/08/18	0	0.00	16	45.74	45.65	-16	4,581	-0.35%
2022/08/17	0	0.00	1.1	46.14	45.85	-1.1	4,553	-0.02%
2022/08/16	23	45.45	2	45.70	45.60	21	4,514	0.47%
2022/08/15	1	44.90	1	45.10	44.95	0	4,458	0.00%
2022/08/11	3	43.63	3	43.53	43.50	0	4,350	0.00%
2022/08/10	2	43.15	4	42.75	43.00	-2	4,290	-0.05%
2022/08/09	3	43.22	0	0.00	43.50	3	4,269	0.07%
2022/08/08	7	42.63	24	42.36	43.50	-17	4,212	-0.40%
2022/08/05	12	41.50	4	41.58	41.50	8	4,074	0.20%
2022/08/04	1	41.20	10	41.05	41.00	-9	4,032	-0.22%
2022/08/03	15	40.65	7	40.50	40.80	8	3,925	0.20%
2022/08/02	4	40.20	6	40.08	40.00	-2	3,873	-0.05%
2022/08/01	0	0.00	4	41.58	41.20	-4	3,837	-0.10%
2022/07/29	2	40.95	10	40.91	41.15	-8	3,775	-0.21%
2022/07/28	4	39.24	3	39.70	39.90	1	3,698	0.03%
2022/07/27	1	38.30	2	38.80	39.40	-1	3,638	-0.03%
2022/07/26	6	39.48	0	0.00	38.30	6	3,615	0.17%
2022/07/25	2	39.45	1	39.65	39.65	1	3,564	0.03%
2022/07/22	17	40.64	14	40.30	40.15	3	3,526	0.09%
2022/07/21	4	40.00	0	0.00	40.45	4	3,515	0.11%
2022/07/20	6	40.13	7	39.87	39.60	-1	3,490	-0.03%
2022/07/19	5	38.38	0	38.60	38.60	5	3,402	0.15%
2022/07/18	5	37.94	6	38.23	38.70	-1	3,375	-0.03%
2022/07/15	5	36.24	0	37.35	37.55	5	3,286	0.15%
2022/07/12	4	35.19	0	0.00	34.85	4	3,135	0.13%
2022/07/11	31	37.45	27	36.56	36.60	4	3,088	0.13%
2022/07/08	2	36.55	0	0.00	37.25	2	3,019	0.07%
2022/07/07	1	34.15	1	34.45	34.50	0	2,966	0.00%
2022/07/06	0	34.50	0	0.00	34.05	0	2,969	0.00%
2022/07/01	2	34.98	0	35.50	34.55	2	2,934	0.07%
2022/06/30	2	36.00	16	36.24	35.90	-14	2,892	-0.48%
2022/06/29	5	37.20	17	37.24	37.20	-12	2,842	-0.42%
2022/06/28	0	38.03	0	0.00	37.95	0	2,805	0.00%
2022/06/27	2	38.88	0	0.00	39.00	2	2,781	0.07%
2022/06/24	3	39.12	0	0.00	38.60	3	2,734	0.11%
2022/06/23	3	38.58	0	0.00	38.55	3	2,726	0.11%
2022/06/22	3	40.10	0	0.00	39.00	3	2,673	0.11%
2022/06/21	4	40.71	0	0.00	41.00	4	2,602	0.15%
2022/06/20	65	42.65	1	41.55	40.35	64	2,576	2.48%
2022/06/17	7	43.90	0	0.00	43.10	7	2,524	0.28%
2022/06/16	13	46.52	3	46.57	44.70	10	2,470	0.40%
2022/06/15	1	49.95	1	49.95	49.75	0	2,387	0.00%
2022/06/14	0.2	49.49	1	50.40	50.60	-0.8	2,348	-0.03%
2022/06/13	1	50.20	1	50.30	50.00	0	2,307	0.00%
2022/06/10	1	50.60	5	51.08	51.10	-4	2,266	-0.18%
2022/06/09	8	50.75	7	50.77	50.50	1	2,219	0.05%
2022/06/08	1	50.10	3	50.07	50.10	-2	2,172	-0.09%
2022/06/07	1	50.10	1	50.10	50.00	0	2,161	0.00%
2022/06/06	0	0.00	1	49.60	50.20	-1	2,140	-0.05%
2022/06/02	14	50.39	26	50.23	50.40	-12	2,125	-0.57%
2022/06/01	27	49.65	12	50.06	49.60	15	1,963	0.76%
2022/05/31	10	47.72	2	48.00	48.25	8	1,806	0.44%
2022/05/30	0	0.00	10	45.97	47.40	-10	1,732	-0.58%
2022/05/27	0	0.00	2	45.00	45.10	-2	1,688	-0.12%
2022/05/26	0	44.85	2	44.73	44.30	-2	1,707	-0.12%
2022/05/23	4	45.24	0	0.00	45.05	4	1,811	0.22%
2022/05/19	2	44.60	0	0.00	44.85	2	1,872	0.11%
2022/05/18	1	45.55	0	0.00	45.45	1	1,898	0.05%
2022/05/16	1	44.65	0	0.00	44.80	1	1,936	0.05%
2022/05/13	1	43.55	0	0.00	44.40	1	1,953	0.05%
2022/05/12	3	43.97	3	43.85	43.15	0	1,991	0.00%
2022/05/11	3	44.45	0	0.00	44.15	3	2,009	0.15%
2022/05/10	2	44.30	1	44.40	44.60	1	2,093	0.05%
2022/05/09	22	44.88	1	44.95	44.70	21	2,170	0.97%
2022/05/06	33	45.26	3	45.40	45.45	30	2,180	1.38%
2022/05/05	4	45.88	0	0.00	45.45	4	2,198	0.18%
2022/05/04	2	44.60	0	0.00	44.75	2	2,204	0.09%
2022/05/03	5	44.04	0	0.00	44.30	5	2,239	0.22%
2022/04/29	2	44.18	0	0.00	43.50	2	2,291	0.09%
2022/04/28	1	43.60	0	0.00	43.50	1	2,326	0.04%
2022/04/27	1	43.00	1	42.90	42.85	0	2,343	0.00%
2022/04/26	1	44.85	0	0.00	44.00	1	2,325	0.04%
2022/04/22	1	46.60	0	0.00	46.85	1	2,322	0.04%
2022/04/21	3	47.17	0	0.00	47.10	3	2,349	0.13%
2022/04/20	0	0.00	3	46.85	47.10	-3	2,418	-0.12%
2022/04/19	2	46.55	0	0.00	46.25	2	2,434	0.08%
2022/04/15	5	47.00	6	46.28	46.10	-1	2,537	-0.04%
2022/04/14	1	47.20	10	47.40	47.45	-9	2,570	-0.35%
2022/04/13	0	0.00	10	46.39	46.55	-10	2,640	-0.38%
2022/04/12	1	46.65	19	46.17	46.10	-18	2,646	-0.68%
2022/04/11	0	48.13	0	0.00	47.60	0	2,621	0.00%
2022/04/07	1	48.90	0	0.00	48.20	1	2,655	0.04%
2022/04/06	2	48.78	0	0.00	48.85	2	2,656	0.08%
2022/04/01	0	0.00	4	49.75	49.60	-4	2,671	-0.15%
2022/03/31	0	0.00	1	50.30	50.10	-1	2,671	-0.04%
2022/03/30	0	0.00	4	50.20	50.10	-4	2,714	-0.15%
2022/03/29	0	0.00	1	49.55	49.50	-1	2,733	-0.04%
2022/03/28	5	49.51	1	49.60	49.65	4	2,751	0.15%
2022/03/25	0	50.80	0	0.00	50.50	0	2,738	0.00%
2022/03/24	0	0.00	1	50.80	50.90	-1	2,738	-0.04%
2022/03/23	4	50.80	0	0.00	50.70	4	2,768	0.14%
2022/03/22	2	50.00	0	0.00	50.20	2	2,784	0.07%
2022/03/18	2	50.45	0	0.00	50.40	2	2,895	0.07%
2022/03/17	3	49.85	4	50.03	50.30	-1	2,898	-0.03%
2022/03/16	3	48.63	0	0.00	48.40	3	2,882	0.10%
2022/03/15	1	48.90	0	0.00	48.75	1	2,870	0.03%
2022/03/14	0	0.00	1	50.30	50.20	-1	2,924	-0.03%
2022/03/08	20	49.38	0	0.00	48.30	20	3,136	0.64%
2022/03/07	10	50.10	0	0.00	50.00	10	3,153	0.32%
2022/03/04	13	51.85	3	51.90	51.70	10	3,246	0.31%
2022/03/03	1	52.10	0	0.00	52.00	1	3,297	0.03%
2022/03/02	5	50.92	4	51.40	51.30	1	3,400	0.03%
2022/03/01	0.3	51.49	0	0.00	51.30	0.3	3,507	0.01%
2022/02/25	1.2	50.24	2	50.70	50.60	-0.8	3,573	-0.02%
2022/02/24	0.1	49.90	1	49.30	49.20	-0.9	3,643	-0.02%
2022/02/23	1	50.60	0	0.00	50.50	1	3,777	0.03%
2022/02/22	2.1	50.64	0	0.00	50.00	2.1	3,815	0.06%
2022/02/21	0	0.00	5.5	51.39	51.50	-5.5	3,828	-0.14%
2022/02/18	2	51.15	6	51.27	51.50	-4	3,877	-0.10%
2022/02/17	1	51.80	1	51.90	51.70	0	3,931	0.00%
2022/02/15	6	51.65	2	51.20	51.20	4	4,080	0.10%
2022/02/14	23	51.55	0	0.00	51.60	23	4,139	0.56%
2022/02/11	0	0.00	3	53.30	53.00	-3	4,157	-0.07%
2022/02/09	4	54.13	0	0.00	54.40	4	4,347	0.09%
2022/02/08	1	52.10	0	0.00	52.10	1	4,403	0.02%
2022/02/07	2	51.70	0	0.00	51.90	2	4,489	0.04%
2022/01/26	0	0.00	0.3	52.20	52.20	-0.3	4,650	-0.01%
2022/01/18	1	53.40	2	53.50	52.70	-1	5,333	-0.02%
2022/01/17	0	0.00	5	53.30	53.20	-5	5,378	-0.09%
2022/01/14	1	52.50	2	52.30	51.90	-1	5,469	-0.02%
2022/01/13	0	0.00	19	52.02	51.70	-19	5,598	-0.34%
2022/01/11	55.2	53.30	0	0.00	52.20	55.2	5,670	0.97%
2022/01/10	1	52.90	1	53.30	53.30	0	5,736	0.00%
2022/01/07	1	52.80	2	52.90	52.70	-1	5,829	-0.02%
2022/01/04	0	0.00	2	54.20	54.30	-2	6,025	-0.03%
2022/01/03	1	54.80	2	54.85	54.70	-1	6,104	-0.02%
2021/12/30	1	55.70	1	55.60	55.50	0	6,197	0.00%
2021/12/29	0	0.00	3	55.73	55.70	-3	6,262	-0.05%
2021/12/24	0	0.00	5	55.04	55.30	-5	6,582	-0.08%
2021/12/23	2	54.90	0	0.00	54.80	2	6,681	0.03%
2021/12/22	0	0.00	3	55.40	55.50	-3	6,810	-0.04%
2021/12/21	4	54.48	1	54.60	54.70	3	6,856	0.04%
2021/12/17	8	54.93	3	54.83	54.70	5	7,216	0.07%
2021/12/16	7	54.90	4	55.00	55.20	3	7,242	0.04%
2021/12/15	0	0.00	5	54.00	54.30	-5	7,325	-0.07%
2021/12/14	3.1	53.77	1	54.30	53.50	2.1	7,377	0.03%
2021/12/13	3	55.33	2	55.20	55.10	1	7,484	0.01%
2021/12/09	0	0.00	1	56.10	55.70	-1	7,878	-0.01%
2021/12/08	15	56.05	0	56.20	56.30	15	7,967	0.19%
2021/12/07	1	56.50	6	56.60	55.60	-5	8,109	-0.06%
2021/12/03	1	57.00	14	57.41	57.60	-13	8,616	-0.15%
2021/12/02	0	0.00	1	57.30	56.90	-1	8,791	-0.01%
2021/11/30	0	0.00	5	55.54	55.50	-5	9,265	-0.05%
2021/11/29	0	0.00	2	52.50	54.40	-2	9,701	-0.02%
2021/11/26	7	53.39	4	53.30	53.00	3	10,180	0.03%
2021/11/25	2.2	55.41	0	0.00	54.90	2.2	10,603	0.02%
2021/11/24	1	56.00	0	0.00	56.00	1	12,244	0.01%
2021/11/23	5	56.32	0	0.00	56.00	5	13,642	0.04%
2021/11/22	5	56.78	1	57.20	57.60	4	13,796	0.03%
2021/11/19	9	56.84	1	56.90	56.60	8	13,942	0.06%
2021/11/18	2	57.90	0	0.00	57.30	2	14,141	0.01%
2021/11/17	0	0.00	1	57.30	57.70	-1	14,253	-0.01%
2021/11/16	9.2	57.09	4.1	57.07	57.40	5.1	14,345	0.04%
2021/11/15	2	58.00	1	57.70	58.30	1	14,469	0.01%
2021/11/12	6.1	58.43	12	57.23	57.20	-5.9	14,623	-0.04%
2021/11/11	1	58.80	0	0.00	58.60	1	14,677	0.01%
2021/11/10	0	0.00	4	59.28	59.40	-4	14,744	-0.03%
2021/11/09	1	58.40	0	0.00	58.50	1	14,990	0.01%
2021/11/08	12	60.43	12	59.21	58.90	0	15,168	0.00%
2021/11/05	5	60.86	14	60.80	61.30	-9	15,129	-0.06%
2021/11/04	0	0.00	5	59.72	59.50	-5	15,237	-0.03%
2021/11/03	2	57.90	20	58.30	58.20	-18	15,291	-0.12%
2021/11/02	12.3	60.80	16	59.98	59.80	-3.7	15,548	-0.02%
2021/11/01	10	60.95	4	61.50	61.50	6	15,592	0.04%
2021/10/29	10	59.55	4	59.78	59.40	6	15,652	0.04%
2021/10/28	3	57.60	2	57.85	57.70	1	15,872	0.01%
2021/10/27	1	56.20	2	57.15	57.50	-1	16,604	-0.01%
2021/10/26	11	57.75	10	57.00	56.80	1	16,845	0.01%
2021/10/25	1	57.90	0	0.00	58.10	1	16,942	0.01%
2021/10/22	1	57.50	2	57.85	57.70	-1	17,212	-0.01%
2021/10/21	14	57.29	18	58.05	56.60	-4	17,370	-0.02%
2021/10/20	15	57.68	1	58.50	58.00	14	17,637	0.08%
2021/10/19	11	57.26	15	57.31	57.50	-4	17,857	-0.02%
2021/10/18	13	55.58	2	55.45	55.40	11	18,163	0.06%
2021/10/15	2	56.70	5	56.64	56.70	-3	18,840	-0.02%
2021/10/14	15	53.87	3	53.00	54.00	12	19,648	0.06%
2021/10/13	0	0.00	4	53.60	53.50	-4	20,004	-0.02%
2021/10/12	1	52.60	6	52.45	52.90	-5	20,096	-0.02%
2021/10/08	5	55.90	0	0.00	55.90	5	20,389	0.02%
2021/10/06	0	0.00	10	55.60	54.10	-10	22,623	-0.04%
2021/10/05	10	55.48	1	54.80	55.60	9	22,723	0.04%
2021/10/04	2	55.00	21	54.66	54.70	-19	22,591	-0.08%
2021/10/01	8	56.41	22	55.84	55.70	-14	22,740	-0.06%
2021/09/30	3	57.63	8	58.09	58.50	-5	22,859	-0.02%
2021/09/29	14	58.95	9	57.42	57.20	5	22,762	0.02%
2021/09/28	15	60.04	13	60.42	60.60	2	22,649	0.01%
2021/09/27	9	61.54	8	61.93	60.50	1	22,617	0.00%
2021/09/24	12	62.92	22	63.05	62.90	-10	22,495	-0.04%
2021/09/23	7	60.37	16	60.10	60.00	-9	22,317	-0.04%
2021/09/22	38	60.02	7	60.20	59.60	31	22,350	0.14%
2021/09/17	18	61.92	24	62.55	62.40	-6	22,326	-0.03%
2021/09/16	18	62.37	3	62.53	61.80	15	22,421	0.07%
2021/09/15	5	64.28	10	63.91	64.30	-5	22,291	-0.02%
2021/09/14	14	63.91	59	64.64	64.60	-45	22,151	-0.20%
2021/09/13	30	64.88	27	64.17	64.00	3	21,953	0.01%
2021/09/10	151	65.60	151	66.00	65.60	0	21,916	0.00%	大買/大賣/
2021/09/09	28	65.56	36	65.04	66.40	-8	21,738	-0.04%
2021/09/08	35	64.07	4	64.60	63.00	31	21,414	0.14%
2021/09/07	16	66.06	25	64.44	65.80	-9	21,179	-0.04%
2021/09/06	27	67.99	32	66.92	66.40	-5	20,977	-0.02%
2021/09/03	15	67.58	33	67.60	67.30	-18	20,743	-0.09%
2021/09/02	55	66.88	71	66.25	65.80	-16	20,805	-0.08%
2021/09/01	33	69.88	36	69.84	69.00	-3	20,307	-0.01%
2021/08/31	110.1	70.17	93.2	70.71	71.80	16.9	19,856	0.09%	大買/
2021/08/30	314.5	69.07	230	68.97	70.20	84.5	19,361	0.44%	大買/大賣/
2021/08/27	159.5	68.67	204	67.54	69.10	-44.5	17,627	-0.25%	大買/大賣/
2021/08/26	28	62.60	9	62.79	62.90	19	16,152	0.12%
2021/08/25	49	62.22	55	62.10	62.00	-6	15,912	-0.04%
2021/08/24	23	60.47	21	60.87	62.40	2	15,598	0.01%
2021/08/23	20	59.74	16	59.84	60.10	4	15,377	0.03%
2021/08/20	16	57.95	25	58.10	58.20	-9	15,262	-0.06%
2021/08/19	29	57.68	17	57.66	57.20	12	15,117	0.08%
2021/08/18	10	55.47	11	57.56	59.40	-1	14,921	-0.01%
2021/08/17	3	54.50	126	54.20	54.30	-123	14,733	-0.83%	大賣/鉅額交易
2021/08/16	5	56.86	4	57.03	56.50	1	14,598	0.01%
2021/08/13	12	59.14	24	58.75	56.80	-12	14,477	-0.08%
2021/08/12	29	59.70	42	59.78	60.80	-13	14,211	-0.09%
2021/08/11	15	59.36	0	0.00	58.80	15	13,972	0.11%
2021/08/10	102	61.16	78	59.34	61.00	24	13,860	0.17%	大買/
2021/08/09	2	60.85	42	60.99	60.40	-40	13,700	-0.29%
2021/08/06	197	62.45	193	63.53	61.70	4	13,599	0.03%	大買/大賣/
2021/08/05	23	62.07	38.1	62.50	63.10	-15.1	13,217	-0.11%
2021/08/04	18	63.07	17	63.23	62.70	1	13,128	0.01%
2021/08/03	42	63.12	48	63.72	63.00	-6	12,951	-0.05%
2021/08/02	54	61.33	29	62.52	63.00	25	12,488	0.20%
2021/07/30	160.1	58.92	120	57.76	59.20	40.1	11,748	0.34%	大買/大賣/
2021/07/29	8	57.13	20	57.10	57.70	-12	11,553	-0.10%
2021/07/28	53	53.45	39	54.64	55.70	14	11,426	0.12%
2021/07/27	56	58.26	28	57.87	57.50	28	11,225	0.25%
2021/07/26	193	59.75	157	59.00	59.90	36	11,074	0.33%	大買/大賣/
2021/07/23	40	57.98	23	58.35	57.20	17	10,768	0.16%
2021/07/22	17.2	59.44	29.2	59.72	59.50	-12	10,663	-0.11%
2021/07/21	66	59.75	67.6	59.43	58.50	-1.6	10,434	-0.01%
2021/07/20	65.2	56.69	53	56.98	58.30	12.2	9,936	0.12%
2021/07/19	33	55.01	67	55.15	54.40	-34	9,056	-0.38%
2021/07/16	12	52.74	19	52.82	53.30	-7	8,738	-0.08%
2021/07/15	50.6	52.73	32.5	52.35	52.40	18.1	8,594	0.21%
2021/07/14	83	55.62	83	55.18	55.90	0	8,222	0.00%
2021/07/13	1,132	52.82	1,142.2	52.85	52.10	-10.2	6,875	-0.15%	大買/大賣/
2021/07/12	2	47.73	4	47.70	48.15	-2	5,872	-0.03%
2021/07/09	16	46.68	4	46.90	46.90	12	5,727	0.21%
2021/07/08	15	47.47	7	47.71	46.85	8	5,860	0.14%
2021/07/07	2	46.90	5	46.59	47.00	-3	5,729	-0.05%
2021/07/06	4	45.50	0	0.00	45.75	4	5,640	0.07%
2021/07/05	0	0.00	3	45.75	45.95	-3	5,715	-0.05%
2021/07/02	0	0.00	2	44.88	45.20	-2	5,800	-0.03%
2021/07/01	8	44.62	0	0.00	44.40	8	5,925	0.14%
2021/06/30	3	44.80	3	45.15	45.20	0	5,954	0.00%
2021/06/29	6	44.85	0	0.00	44.50	6	5,939	0.10%
2021/06/28	1	45.30	3	45.90	46.00	-2	5,891	-0.03%
2021/06/25	0	0.00	31	45.23	45.80	-31	5,910	-0.52%
2021/06/24	12	44.38	11	44.68	44.30	1	5,780	0.02%
2021/06/23	27	44.30	22	44.49	44.50	5	5,913	0.08%
2021/06/22	34	43.77	1	43.70	43.90	33	5,920	0.56%
2021/06/21	15	43.84	11	44.14	44.15	4	5,940	0.07%
2021/06/18	1	44.00	2	44.50	44.50	-1	5,988	-0.02%
2021/06/17	1	43.70	0	0.00	44.10	1	6,047	0.02%
2021/06/16	2	43.80	0	0.00	43.50	2	6,072	0.03%
2021/06/15	2	43.93	10	44.00	43.85	-8	6,117	-0.13%
2021/06/11	5	44.07	0.5	44.25	44.20	4.5	6,144	0.07%
2021/06/10	7	45.70	19	45.82	44.50	-12	6,097	-0.20%
2021/06/09	5	43.90	1	43.75	44.20	4	5,872	0.07%
2021/06/08	10	43.74	7	44.00	44.10	3	5,903	0.05%
2021/06/07	11	43.00	8	43.04	43.00	3	5,914	0.05%
2021/06/04	1	42.15	0	0.00	41.95	1	5,935	0.02%
2021/06/02	6	43.02	5	42.20	42.55	1	6,102	0.02%
2021/06/01	1	42.90	0	0.00	42.80	1	6,152	0.02%
2021/05/31	3	42.50	1	42.35	42.50	2	6,250	0.03%
2021/05/28	1	41.35	3	42.20	42.55	-2	6,332	-0.03%
2021/05/27	4	40.43	0	0.00	40.95	4	6,428	0.06%
2021/05/26	3	40.63	1	40.65	40.60	2	6,573	0.03%
2021/05/25	4	40.39	1	40.20	40.30	3	6,682	0.04%
2021/05/24	2	39.18	0	0.00	39.60	2	6,805	0.03%
2021/05/21	1	39.35	0	0.00	39.65	1	6,941	0.01%
2021/05/20	5	39.84	23	39.73	39.40	-18	7,100	-0.25%
2021/05/19	2	39.03	0	0.00	39.20	2	7,278	0.03%
2021/05/18	24	38.48	0.1	38.90	38.80	23.9	7,498	0.32%
2021/05/17	6	36.27	1	36.20	36.15	5	7,924	0.06%
2021/05/14	5	38.49	0	0.00	38.55	5	8,395	0.06%
2021/05/13	6	37.56	0	0.00	38.35	6	9,064	0.07%
2021/05/12	3	37.83	1	39.20	38.40	2	9,528	0.02%
2021/05/11	13	40.83	0	0.00	40.55	13	9,544	0.14%
2021/05/10	2	42.38	1.4	42.90	43.00	0.6	9,531	0.01%
2021/05/07	9	41.99	1	41.90	42.55	8	9,559	0.08%
2021/05/06	7	41.64	31	40.81	40.90	-24	9,609	-0.25%
2021/05/05	3	42.43	0	0.00	42.00	3	9,654	0.03%
2021/05/04	16	43.21	2	43.18	42.95	14	9,828	0.14%
2021/05/03	10	45.41	2	45.30	44.70	8	9,932	0.08%
2021/04/29	2	47.35	6	47.60	47.20	-4	9,931	-0.04%
2021/04/28	10	48.03	17.2	48.02	48.00	-7.2	10,555	-0.07%
2021/04/27	13	47.68	8	47.78	47.25	5	10,606	0.05%
2021/04/26	18.5	47.45	11	47.51	47.90	7.6	10,663	0.07%
2021/04/23	1	44.70	2.1	45.46	46.00	-1.1	10,433	-0.01%
2021/04/22	3	45.63	1	46.40	44.70	2	10,474	0.02%
2021/04/21	0	0.00	13	46.40	46.10	-13	10,437	-0.12%
2021/04/20	2	45.65	0.2	46.25	46.05	1.8	10,472	0.02%
2021/04/19	8	45.18	3	45.13	45.35	5	10,944	0.05%
2021/04/16	8	44.97	1	45.05	45.05	7	11,042	0.06%
2021/04/15	4	44.18	1	44.30	44.50	3	11,014	0.03%
2021/04/14	14	43.90	0	0.00	44.05	14	11,015	0.13%
2021/04/13	6	45.48	3	45.15	45.15	3	10,919	0.03%
2021/04/12	7	46.44	0	0.00	46.10	7	10,932	0.06%
2021/04/09	5	46.64	3	46.55	46.70	2	10,850	0.02%
2021/04/08	3	46.38	1	46.55	46.75	2	10,773	0.02%
2021/04/07	6	46.20	14	46.45	46.70	-8	10,641	-0.08%
2021/04/06	10	45.70	3	45.70	45.70	7	10,496	0.07%
2021/04/01	2	44.83	2	45.10	44.90	0	10,468	0.00%
2021/03/31	8	45.13	70	45.15	45.00	-62	10,460	-0.59%
2021/03/30	5	45.26	0	0.00	45.35	5	10,427	0.05%
2021/03/29	2	45.90	3	46.17	45.85	-1	10,330	-0.01%
2021/03/26	76	46.13	7.1	45.97	45.90	68.9	10,305	0.67%
2021/03/25	4	45.25	0	0.00	45.20	4	10,148	0.04%
2021/03/24	4	44.91	0	0.00	44.60	4	10,119	0.04%
2021/03/23	3	45.30	2.1	45.38	45.20	1	10,091	0.01%
2021/03/22	1	45.05	1	44.70	45.10	0	9,994	0.00%
2021/03/17	1	44.40	0	0.00	44.00	1	10,005	0.01%
2021/03/16	15	43.92	6	43.88	43.80	9	10,040	0.09%
2021/03/15	6	44.35	1	44.60	43.85	5	10,186	0.05%
2021/03/12	3	44.23	0	0.00	44.25	3	10,161	0.03%
2021/03/11	4	43.84	3	43.80	44.15	1	10,189	0.01%
2021/03/10	3	43.25	3.5	43.26	42.80	-0.5	10,170	0.00%
2021/03/09	3	42.08	11	42.39	42.45	-8	10,149	-0.08%
2021/03/05	0	0.00	3	43.43	43.90	-3	10,168	-0.03%
2021/03/04	1	43.80	5	43.85	43.60	-4	10,221	-0.04%
2021/03/02	5.5	46.24	2	46.45	45.50	3.5	10,088	0.03%
2021/02/26	8	45.69	17	45.89	45.90	-9	10,030	-0.09%
2021/02/25	64	45.37	64	45.64	45.35	0	10,222	0.00%
2021/02/24	20.5	46.37	5	46.13	45.60	15.5	10,283	0.15%
2021/02/23	13	46.42	19	46.25	46.15	-6	10,120	-0.06%
2021/02/22	6	45.93	8	46.44	46.80	-2	9,978	-0.02%
2021/02/19	6	45.93	22	46.49	46.15	-16	9,808	-0.16%
2021/02/18	37	47.51	20	47.43	47.50	17	9,634	0.18%
2021/02/17	40	48.49	18	48.76	49.00	22	9,409	0.23%
2021/02/05	24	47.90	22.1	48.19	47.55	1.9	8,932	0.02%
2021/02/04	32	46.90	23	47.19	47.80	9	8,421	0.11%
2021/02/03	14	44.15	12	45.43	45.70	2	7,728	0.03%
2021/02/02	5	43.40	29	43.18	43.60	-24	7,246	-0.33%
2021/02/01	24	42.04	20	41.68	41.60	4	7,180	0.06%
2021/01/29	4.1	42.95	3	41.70	41.65	1.1	7,136	0.02%
2021/01/28	9	43.10	6	42.93	42.80	3	7,095	0.04%
2021/01/27	5	44.00	12	44.34	44.25	-7	7,018	-0.10%
2021/01/26	6	44.00	7	43.70	43.80	-1	6,880	-0.01%
2021/01/25	3	43.33	6	43.36	43.80	-3	6,672	-0.04%
2021/01/22	7	41.59	35	41.76	42.20	-28	6,492	-0.43%
2021/01/21	125	42.89	141	42.89	41.60	-16	6,384	-0.25%	大買/大賣/
2021/01/20	8	41.55	6.5	41.74	42.00	1.6	5,695	0.03%
2021/01/19	5	41.82	1	41.85	40.95	4	5,494	0.07%
2021/01/18	2	38.83	7	39.59	40.25	-5	5,361	-0.09%
2021/01/15	3	40.60	3	40.00	39.90	0	5,287	0.00%
2021/01/14	1	40.75	2	40.78	40.75	-1	5,203	-0.02%
2021/01/13	20	40.48	19	40.50	40.40	1	5,162	0.02%
2021/01/12	41	41.32	22	42.13	40.35	19	5,046	0.38%
2021/01/11	0	0.00	12	39.93	40.35	-12	4,488	-0.27%
2021/01/08	26	38.59	0	0.00	38.55	26	4,357	0.60%
2021/01/07	0	0.00	1	38.65	38.90	-1	4,347	-0.02%
2021/01/06	13	39.46	15	38.55	38.95	-2	4,378	-0.05%
2021/01/05	8	39.94	41	39.73	39.75	-33	4,303	-0.77%
2021/01/04	0	0.00	5	38.95	39.00	-5	4,202	-0.12%
2020/12/31	0	0.00	30	38.40	38.65	-30	4,173	-0.72%
2020/12/29	3	38.10	0	0.00	38.05	3	4,152	0.07%
2020/12/28	5	38.57	15	38.70	38.55	-10	4,160	-0.24%
2020/12/25	5	38.20	0	0.00	38.45	5	4,141	0.12%
2020/12/23	0	0.00	0	37.50	37.50	0	4,149	0.00%
2020/12/22	3.1	37.78	0	0.00	37.10	3.1	4,176	0.07%
2020/12/18	2	37.93	1	37.85	37.90	1	4,163	0.02%
2020/12/17	2	38.15	1	38.30	38.30	1	4,162	0.02%
2020/12/16	1	38.80	3	38.67	38.65	-2	4,164	-0.05%
2020/12/15	1	38.15	12	38.80	38.15	-11	4,202	-0.26%
2020/12/14	5	39.20	0	0.00	39.50	5	4,167	0.12%
2020/12/11	15	39.53	0	0.00	39.45	15	4,307	0.35%
2020/12/10	2	40.00	0	0.00	40.10	2	4,403	0.05%
2020/12/09	1	39.35	36	41.06	41.05	-35	4,306	-0.81%
2020/12/08	2.1	39.38	1	39.40	39.00	1.1	4,136	0.03%
2020/12/07	22	39.42	24	39.12	39.50	-2	4,081	-0.05%
2020/12/04	1	38.60	7	38.46	38.85	-6	3,990	-0.15%
2020/12/03	3	37.98	1.2	38.39	37.90	1.8	3,969	0.05%
2020/12/02	7	38.59	6	38.48	38.40	1	3,929	0.03%
2020/12/01	1	37.15	15.3	37.67	38.40	-14.3	3,859	-0.37%
2020/11/30	4	37.75	26	37.55	37.35	-22	3,775	-0.58%
2020/11/27	0	0.00	4	37.15	37.15	-4	3,702	-0.11%
2020/11/26	1	36.80	0	0.00	37.00	1	3,677	0.03%
2020/11/25	23	36.90	3	37.05	36.80	20	3,678	0.54%
2020/11/24	66.2	37.61	53	37.57	37.40	13.2	3,630	0.36%
2020/11/23	11	35.85	78	36.01	37.10	-67	3,319	-2.02%
2020/11/20	2.2	35.05	2	35.10	35.20	0.2	3,185	0.01%
2020/11/19	0	34.80	3	34.85	34.85	-3	3,193	-0.09%
2020/11/18	2.1	35.17	0	0.00	35.10	2.1	3,224	0.07%
2020/11/17	2	35.23	42	35.53	35.35	-40	3,246	-1.23%
2020/11/16	10	35.20	36	35.10	35.15	-26	3,318	-0.78%
2020/11/13	4	34.75	2	34.80	34.80	2	3,385	0.06%
2020/11/12	32.2	35.00	15	35.08	34.80	17.2	3,481	0.49%
2020/11/11	8.2	34.69	2	34.70	34.75	6.2	3,532	0.17%
2020/11/09	0.2	34.60	5	34.52	34.80	-4.9	3,603	-0.13%
2020/11/05	3	33.95	12	34.05	34.00	-9	3,702	-0.24%
2020/11/04	1	32.80	1	33.15	33.35	0	3,761	0.00%
2020/11/03	2	33.00	0	0.00	33.05	2	3,824	0.05%
2020/11/02	13	33.49	0	0.00	32.95	13	3,984	0.33%
2020/10/30	4	33.51	5	34.35	33.35	-1	4,038	-0.02%
2020/10/29	6	33.80	0	0.00	34.10	6	4,100	0.15%
2020/10/27	0	0.00	1.3	34.61	34.65	-1.3	4,642	-0.03%
2020/10/26	2	34.75	3	34.42	34.25	-1	4,662	-0.02%
2020/10/22	0	0.00	1	33.85	33.70	-1	4,735	-0.02%
2020/10/21	36	34.01	17	34.02	33.95	19	4,887	0.39%
2020/10/16	7	33.69	0	0.00	33.30	7	5,070	0.14%
2020/10/14	0	0.00	6	34.32	34.40	-6	5,048	-0.12%
2020/10/13	0	0.00	1	33.55	33.55	-1	5,005	-0.02%
2020/10/12	0.2	33.30	3	33.75	33.30	-2.9	5,010	-0.06%
2020/10/08	6	33.33	5	33.85	33.25	1	5,058	0.02%
2020/10/07	5	33.15	5	33.40	33.50	0	5,122	0.00%
2020/10/06	0	0.00	7	33.59	33.30	-7	5,170	-0.14%
2020/10/05	6	33.23	0	0.00	33.10	6	5,263	0.11%
2020/09/30	1.1	32.24	0	0.00	32.65	1.1	5,318	0.02%
2020/09/29	0	0.00	3	32.65	32.40	-3	5,404	-0.06%
2020/09/28	0.2	31.75	0	0.00	31.75	0.2	5,445	0.00%
2020/09/25	1	31.10	20	30.97	30.90	-19	5,483	-0.35%
2020/09/24	3	31.95	0	0.00	31.80	3	5,502	0.05%
2020/09/23	10	32.92	1	32.85	32.85	9	5,527	0.16%
2020/09/22	1	32.80	0	0.00	33.25	1	5,604	0.02%
2020/09/21	11	33.95	1	33.70	33.40	10	5,656	0.18%
2020/09/18	13	34.07	0	0.00	34.10	13	5,642	0.23%
2020/09/17	2	34.50	1	34.45	34.45	1	5,611	0.02%
2020/09/16	10	34.99	12	35.03	34.70	-2	5,604	-0.04%
2020/09/15	3	34.60	16	34.09	34.95	-13	5,436	-0.24%
2020/09/14	5	32.85	0	0.00	33.00	5	5,267	0.09%
2020/09/11	12	32.74	6	32.63	32.60	6	5,289	0.11%
2020/09/10	0	0.00	15	33.25	32.80	-15	5,304	-0.28%
2020/09/09	2	32.70	22	32.67	33.05	-20	5,330	-0.38%
2020/09/08	0	0.00	4	33.20	33.05	-4	5,419	-0.07%
2020/09/07	0	0.00	8	32.41	32.35	-8	5,447	-0.15%
2020/09/04	12	32.42	10	32.70	32.75	2	5,569	0.04%
2020/09/03	0	0.00	1	33.20	33.05	-1	5,579	-0.02%
2020/09/02	12	32.81	10	32.90	32.95	2	5,588	0.04%
2020/09/01	6	32.63	0	0.00	32.35	6	5,650	0.11%
2020/08/31	2	32.80	0	0.00	32.75	2	5,688	0.04%
2020/08/28	6	32.83	7	33.24	33.35	-1	5,865	-0.02%
2020/08/27	1	32.55	0	0.00	32.85	1	5,926	0.02%
2020/08/26	1	33.15	1	33.20	33.00	0	5,919	0.00%
2020/08/25	0	0.00	5	32.55	32.65	-5	5,890	-0.08%
2020/08/24	2	32.10	0	0.00	32.15	2	5,881	0.03%
2020/08/21	3	32.40	8	32.59	32.70	-5	5,853	-0.09%
2020/08/20	7	32.66	51	31.67	32.25	-44	5,848	-0.75%
2020/08/19	16	33.73	11	34.09	33.75	5	5,801	0.09%
2020/08/18	47	34.43	1	34.40	33.95	46	5,846	0.79%
2020/08/14	20	34.20	2	34.73	34.80	18	5,708	0.32%
2020/08/13	7	35.11	2	34.90	34.30	5	5,671	0.09%
2020/08/12	1	34.20	1	34.50	34.70	0	5,644	0.00%
2020/08/11	29	34.57	1	34.46	34.80	28	5,583	0.50%
2020/08/10	48	35.93	10	36.23	35.30	38	5,515	0.69%
2020/08/07	11	35.54	5	36.15	35.45	6	5,450	0.11%
2020/08/06	7.1	35.53	2	35.35	35.90	5.1	5,404	0.09%
2020/08/05	0	0.00	31	36.70	36.70	-31	5,255	-0.59%
2020/08/04	9	36.39	7	36.47	36.75	2	5,218	0.04%
2020/08/03	13	36.39	20	36.35	36.45	-7	5,143	-0.14%
2020/07/31	40	34.82	9	34.64	34.95	31	4,912	0.63%
2020/07/30	0	32.30	2	32.20	32.30	-2	4,610	-0.04%
2020/07/28	5	30.78	2	32.28	30.15	3	4,768	0.06%
2020/07/27	10	33.13	65	32.26	32.25	-55	4,685	-1.17%
2020/07/24	14	32.27	4	32.33	32.25	10	4,558	0.22%
2020/07/22	3	31.40	20	31.15	31.15	-17	4,416	-0.38%
2020/07/21	1	31.00	0	0.00	31.00	1	4,419	0.02%
2020/07/17	0.1	30.50	0	0.00	30.50	0.1	4,447	0.00%
2020/07/16	0	0.00	3	30.90	31.00	-3	4,482	-0.07%
2020/07/15	3.1	31.40	2	32.25	31.40	1.1	4,523	0.02%
2020/07/14	5	32.00	2	31.80	32.00	3	4,624	0.06%
2020/07/13	0.1	31.60	5	30.91	31.65	-4.9	4,571	-0.11%
2020/07/10	1.1	30.10	12	30.60	30.30	-11	4,574	-0.24%
2020/07/09	2	31.57	20	31.93	31.40	-18	4,498	-0.40%
2020/07/08	2	32.03	2	31.95	32.15	0	4,445	0.00%
2020/07/07	5	32.50	2	32.90	32.80	3	4,418	0.07%
2020/07/06	0	0.00	1	32.70	32.65	-1	4,426	-0.02%
2020/07/03	11	32.57	10	32.30	32.30	1	4,460	0.02%
2020/07/02	0	0.00	3	32.78	32.75	-3	4,493	-0.07%
2020/07/01	12	31.85	11	32.20	32.20	1	4,460	0.02%
2020/06/30	0	0.00	14	31.67	31.80	-14	4,413	-0.32%
2020/06/24	1	30.95	21	30.85	30.85	-20	4,376	-0.46%
2020/06/23	8	30.84	0	0.00	30.85	8	4,435	0.18%
2020/06/22	0	0.00	7	30.43	30.80	-7	4,451	-0.16%
2020/06/19	3	30.53	15	30.70	30.35	-12	4,535	-0.26%
2020/06/18	4	30.35	5	30.15	30.30	-1	4,557	-0.02%
2020/06/17	31	30.30	3	30.30	30.30	28	4,537	0.62%
2020/06/16	20	31.15	15.2	30.93	30.70	4.8	4,530	0.11%
2020/06/15	23	31.11	42	31.09	30.70	-19	4,577	-0.42%
2020/06/12	20	29.41	28	29.97	30.45	-8	4,497	-0.18%
2020/06/11	8	30.84	5	30.95	29.60	3	4,459	0.07%
2020/06/10	38	30.88	3	30.70	30.80	35	4,402	0.79%
2020/06/09	4	30.99	0	0.00	30.80	4	4,470	0.09%
2020/06/08	1	30.85	31	31.09	30.65	-30	4,503	-0.67%
2020/06/05	27	30.37	20	30.50	30.65	7	4,431	0.16%
2020/06/04	92	30.19	96	30.22	30.55	-4	4,420	-0.09%
2020/06/03	4	29.78	11	29.37	29.65	-7	4,252	-0.16%
2020/06/02	5	28.80	5	28.83	28.75	0	4,183	0.00%
2020/05/29	3	28.40	5	28.40	28.15	-2	4,247	-0.05%
2020/05/28	21	28.90	2	28.75	28.30	19	4,255	0.45%
2020/05/27	11	28.85	11.1	29.01	28.80	-0.1	4,249	0.00%
2020/05/26	20	28.98	1	29.10	28.95	19	4,241	0.45%
2020/05/25	26	28.59	14	29.04	29.35	12	4,181	0.29%
2020/05/21	4	27.85	4	28.20	28.10	0	4,023	0.00%
2020/05/19	0	0.00	105	27.87	28.10	-105	4,008	-2.62%	大賣/鉅額交易
2020/05/18	0	0.00	1	27.60	27.40	-1	3,966	-0.03%
2020/05/15	0	0.00	1	27.15	27.15	-1	3,946	-0.03%
2020/05/14	7	27.89	11	27.89	27.15	-4	3,911	-0.10%
2020/05/13	1.3	28.02	1	27.90	28.10	0.3	3,902	0.01%
2020/05/12	5	27.75	3	27.87	27.75	2	3,890	0.05%
2020/05/11	0	0.00	3	28.25	28.15	-3	3,897	-0.08%
2020/05/07	1	27.55	7	27.96	28.10	-6	3,859	-0.16%
2020/05/06	1	28.15	1	27.90	27.80	0	3,840	0.00%
2020/05/05	17	28.00	3	28.03	27.85	14	3,815	0.37%
2020/05/04	3.1	27.27	9	27.01	27.35	-6	3,726	-0.16%
2020/04/30	0	0.00	1	26.05	26.35	-1	3,590	-0.03%
2020/04/28	0	0.00	2	25.68	25.85	-2	3,526	-0.06%
2020/04/27	1	25.80	0	0.00	25.75	1	3,534	0.03%
2020/04/24	4	25.38	0	0.00	25.50	4	3,513	0.11%
2020/04/23	61	25.41	1	25.30	25.55	60	3,487	1.72%
2020/04/22	1	24.30	1	24.20	25.10	0	3,449	0.00%
2020/04/21	3	25.25	2	24.83	24.85	1	3,421	0.03%
2020/04/20	14	25.60	1	25.95	25.90	13	3,365	0.39%
2020/04/17	4	26.25	105	25.96	25.25	-101	3,304	-3.06%	大賣/鉅額交易
2020/04/14	0	0.00	10	24.20	24.40	-10	3,060	-0.33%
2020/04/13	14	24.23	5	23.90	23.85	9	3,036	0.30%
2020/04/10	5	24.55	6	24.52	24.20	-1	3,026	-0.03%
2020/04/09	0	0.00	7	23.86	23.95	-7	2,994	-0.23%
2020/04/08	3	22.70	5	22.85	23.40	-2	2,976	-0.07%
2020/04/07	5	22.40	5	22.15	22.40	0	2,906	0.00%
2020/04/06	5	21.35	1	21.40	21.40	4	2,817	0.14%
2020/03/31	10	20.73	1	20.75	20.85	9	2,757	0.33%
2020/03/30	4	20.38	0	0.00	20.50	4	2,727	0.15%
2020/03/27	29	21.21	1	21.35	20.80	28	2,718	1.03%
2020/03/26	1	20.75	0	0.00	20.80	1	2,676	0.04%
2020/03/25	2	21.18	1	21.35	20.90	1	2,754	0.04%
2020/03/24	1	20.55	0	0.00	20.25	1	2,706	0.04%
2020/03/20	5	20.50	2	20.10	20.50	3	2,836	0.11%
2020/03/19	3	18.97	0	0.00	18.90	3	2,825	0.11%
2020/03/17	3	21.48	0	0.00	21.50	3	2,823	0.11%
2020/03/16	4	22.88	10	23.15	22.35	-6	2,763	-0.22%
2020/03/13	26	23.27	0	0.00	23.80	26	2,671	0.97%
2020/03/12	7	26.10	1	26.35	25.10	6	2,557	0.23%
2020/03/11	6	26.93	6	27.30	26.75	0	2,497	0.00%
2020/03/10	7	26.40	0	0.00	27.25	7	2,464	0.28%
2020/03/09	20	26.53	0	0.00	26.45	20	2,406	0.83%
2020/03/06	51	27.53	0	0.00	27.40	51	2,342	2.18%
2020/03/05	10	27.85	7	27.62	27.30	3	2,300	0.13%
2020/03/04	30	26.95	0	0.00	27.00	30	2,215	1.35%
2020/03/02	3	26.00	1	26.00	26.10	2	2,165	0.09%
2020/02/27	1	26.40	0	0.00	26.40	1	2,173	0.05%
2020/02/26	8	27.35	0	0.00	27.40	8	2,128	0.38%
2020/02/21	0	0.00	1	27.15	27.70	-1	2,087	-0.05%
2020/02/14	10	27.60	0	0.00	27.55	10	2,024	0.49%
2020/02/13	1	27.70	0	0.00	27.20	1	1,988	0.05%
2020/02/12	0	0.00	3	27.30	27.40	-3	1,964	-0.15%
2020/02/10	5	26.50	0	0.00	26.45	5	1,929	0.26%
2020/02/06	1	27.05	1	27.30	27.40	0	1,885	0.00%
2020/02/05	1	26.35	0	0.00	26.75	1	1,875	0.05%
2020/02/04	3	26.55	0	0.00	26.55	3	1,850	0.16%
2020/01/31	1	27.45	0	0.00	27.35	1	1,831	0.05%
2020/01/20	0	0.00	2	29.80	29.70	-2	1,912	-0.10%
2020/01/10	1	29.20	0	0.00	29.20	1	1,933	0.05%
2020/01/09	1	29.20	0	0.00	29.20	1	1,932	0.05%
2020/01/07	2	28.95	0	0.00	29.10	2	1,917	0.10%
2020/01/06	1	29.80	0	0.00	29.55	1	1,896	0.05%
2020/01/03	60	30.70	1	30.95	30.40	59	1,868	3.16%
2020/01/02	3	31.63	0	0.00	31.45	3	1,822	0.16%
2019/12/31	10	30.40	11	30.84	30.85	-1	1,741	-0.06%
2019/12/27	108	30.80	14	30.83	30.80	94	1,720	5.46%	大買/
2019/12/26	21	30.65	0	0.00	30.75	21	1,712	1.23%
2019/12/23	16	31.23	17	30.78	30.75	-1	1,663	-0.06%
2019/12/20	5	30.74	27	30.92	30.70	-22	1,624	-1.35%
2019/12/19	0	0.00	19	30.34	30.05	-19	1,510	-1.26%
2019/12/18	6	30.41	1	30.30	30.10	5	1,458	0.34%
2019/12/17	2	29.65	0	0.00	30.20	2	1,402	0.14%
2019/12/16	0	0.00	2	29.10	29.05	-2	1,370	-0.15%
2019/12/13	4	28.96	6	29.10	28.65	-2	1,375	-0.15%
2019/12/12	1	28.50	0	0.00	28.55	1	1,270	0.08%
2019/12/05	0	0.00	1	28.05	28.15	-1	1,244	-0.08%
2019/11/28	1	28.05	251	28.07	27.95	-250	1,334	-18.73%	大賣/鉅額交易
2019/11/27	0	0.00	151	28.15	28.05	-151	1,343	-11.24%	大賣/鉅額交易
2019/11/21	3	27.85	0	0.00	27.85	3	1,357	0.22%
2019/11/15	0	0.00	2.5	27.64	27.65	-2.5	1,372	-0.18%
2019/11/07	6	28.05	0	0.00	27.95	6	1,447	0.41%
2019/11/04	5	28.70	0	0.00	28.80	5	1,444	0.35%
2019/10/31	0	0.00	3	28.70	28.40	-3	1,470	-0.20%
2019/10/30	0	0.00	200	28.50	28.50	-200	1,465	-13.65%	大賣/鉅額交易
2019/10/29	6	29.00	6	29.10	28.65	0	1,472	0.00%
2019/10/22	0	0.00	1	27.75	27.70	-1	1,493	-0.07%
2019/10/21	8	27.36	1	27.65	27.70	7	1,543	0.45%
2019/10/18	1	27.40	0	0.00	27.40	1	1,550	0.06%
2019/10/17	5	27.55	0	0.00	27.55	5	1,564	0.32%
2019/10/16	1	27.90	1	27.70	27.50	0	1,579	0.00%
2019/10/14	0.3	27.60	0	0.00	27.60	0.3	1,603	0.02%
2019/10/09	10	27.63	0	0.00	27.55	10	1,605	0.62%
2019/10/04	0	0.00	1	28.15	27.85	-1	1,653	-0.06%
2019/10/03	1	27.75	0	0.00	27.90	1	1,656	0.06%
2019/10/02	0	0.00	1	28.00	27.85	-1	1,658	-0.06%
2019/09/27	2.3	28.18	0	0.00	27.90	2.3	1,657	0.14%
2019/09/25	1	28.60	200	28.57	28.50	-199	1,652	-12.05%	大賣/鉅額交易
2019/09/23	0	0.00	2	28.93	28.85	-2	1,670	-0.12%
2019/09/20	0	0.00	17	28.65	28.80	-17	1,704	-1.00%
2019/09/19	6	29.01	19	28.94	28.60	-13	1,695	-0.77%
2019/09/11	7	27.82	0	0.00	27.80	7	1,627	0.43%
2019/09/10	0	0.00	1	27.95	28.25	-1	1,622	-0.06%
2019/09/09	1	28.10	0	0.00	27.85	1	1,629	0.06%
2019/09/06	0	0.00	17	28.38	28.30	-17	1,625	-1.05%
2019/09/05	187	28.14	0	0.00	28.20	187	1,623	11.52%	大買/鉅額交易
2019/09/04	3	27.93	0	0.00	27.85	3	1,615	0.19%
2019/09/03	64	27.79	1	27.85	27.60	63	1,625	3.87%
2019/09/02	6	27.04	1	27.55	27.45	5	1,606	0.31%
2019/08/30	1	27.40	76	27.38	27.30	-75	1,576	-4.76%
2019/08/29	3	27.02	83	26.93	27.10	-80	1,563	-5.12%
2019/08/28	2	27.10	20	27.40	27.10	-18	1,547	-1.16%
2019/08/27	0	0.00	94	27.06	27.00	-94	1,540	-6.10%
2019/08/26	3	27.07	0	0.00	26.90	3	1,539	0.19%
2019/08/23	7	27.76	0	0.00	27.70	7	1,531	0.46%
2019/08/22	3	28.00	0	0.00	28.00	3	1,535	0.20%
2019/08/21	1	28.20	8	28.18	28.05	-7	1,543	-0.45%
2019/08/20	10	28.08	2	28.35	27.90	8	1,544	0.52%
2019/08/19	2	29.45	0	0.00	29.80	2	1,512	0.13%
2019/08/16	2	29.05	1	29.15	29.05	1	1,491	0.07%
2019/08/15	1	28.70	0	0.00	28.75	1	1,476	0.07%
2019/08/13	1	28.75	0	0.00	28.75	1	1,482	0.07%
2019/08/12	5	29.10	1	28.85	29.05	4	1,492	0.27%
2019/08/08	2	28.98	15	29.10	28.75	-13	1,497	-0.87%
2019/08/07	1	29.35	0	0.00	28.75	1	1,503	0.07%
2019/08/06	3	28.42	2	28.60	28.90	1	1,519	0.07%
2019/08/05	2	29.15	0	0.00	28.70	2	1,516	0.13%
2019/08/01	7	30.15	0	0.00	29.85	7	1,504	0.47%
2019/07/31	4	30.35	0	0.00	30.10	4	1,498	0.27%
2019/07/29	7	31.61	0	0.00	31.30	7	1,473	0.48%
2019/07/26	1	31.75	0	0.00	31.70	1	1,483	0.07%
2019/07/25	3	31.87	2	31.88	31.80	1	1,496	0.07%
2019/07/24	8	31.78	5	31.52	31.55	3	1,488	0.20%
2019/07/19	2	29.73	0	0.00	29.95	2	1,449	0.14%
2019/07/17	0	0.00	7	30.00	29.70	-7	1,558	-0.45%
2019/07/16	3	30.00	0	0.00	30.00	3	1,649	0.18%
2019/07/12	1	29.70	3	29.95	29.75	-2	1,821	-0.11%
2019/07/11	7	29.53	0	0.00	29.80	7	1,864	0.38%
2019/07/10	0	0.00	4	29.10	29.10	-4	1,899	-0.21%
2019/07/02	0	0.00	5	29.25	29.35	-5	2,679	-0.19%
2019/07/01	1	29.40	0	0.00	29.40	1	2,727	0.04%
2019/06/28	0	0.00	1	28.40	28.95	-1	2,715	-0.04%
2019/06/27	23	28.54	22	28.64	28.50	1	2,708	0.04%
2019/06/21	4	27.90	1	27.90	28.30	3	2,737	0.11%
2019/06/20	0	0.00	1	27.75	27.90	-1	2,736	-0.04%
2019/06/19	5	27.70	1	27.75	27.70	4	2,791	0.14%
2019/06/17	1	27.55	0	0.00	27.30	1	2,800	0.04%
2019/06/14	0	0.00	0.5	27.65	27.80	-0.5	2,803	-0.02%
2019/05/24	12	26.38	0	0.00	26.45	12	3,142	0.38%
2019/05/14	5	27.10	5	27.50	28.25	0	3,233	0.00%
2019/04/26	2	32.03	0	0.00	31.65	2	3,505	0.06%
2019/04/25	0	0.00	2	32.50	32.45	-2	3,482	-0.06%
2019/04/24	2	32.00	3	33.00	32.00	-1	3,463	-0.03%
2019/04/23	2	32.45	0	0.00	32.50	2	3,400	0.06%
2019/04/22	0	0.00	4	32.89	32.75	-4	3,333	-0.12%
2019/04/17	0	0.00	2	32.40	32.00	-2	3,118	-0.06%
2019/04/16	0	0.00	1	32.20	32.35	-1	3,065	-0.03%
2019/04/15	14	31.80	14	32.04	32.00	0	3,012	0.00%
2019/04/12	8	30.35	34	30.98	30.85	-26	2,884	-0.90%
2019/04/11	2	30.00	0	0.00	30.20	2	2,805	0.07%
2019/04/10	3	31.12	24	30.84	31.40	-21	2,672	-0.79%
2019/04/09	24	31.40	6	30.30	31.40	18	2,513	0.72%
2019/03/28	2	28.50	0	0.00	28.40	2	2,184	0.09%
2019/03/20	2	29.00	0	0.00	28.95	2	2,060	0.10%
2019/03/19	2	29.25	0	0.00	29.20	2	2,069	0.10%
2019/03/18	1	29.15	0	0.00	29.15	1	2,063	0.05%
2019/03/14	2.1	29.05	0	0.00	29.05	2.1	2,066	0.10%
2019/03/08	2	29.00	0	0.00	29.00	2	2,241	0.09%
2019/02/27	2	29.90	0	0.00	30.00	2	2,197	0.09%
2019/02/22	4	29.85	0	0.00	30.00	4	2,162	0.19%
2019/02/15	1	29.00	1	28.95	29.00	0	2,223	0.00%
2019/02/12	0	0.00	1	30.00	30.05	-1	2,249	-0.04%
2019/02/11	0	0.00	5	30.00	30.05	-5	2,249	-0.22%
2019/01/30	0	0.00	1	29.70	29.75	-1	2,234	-0.04%
2019/01/29	2	29.65	2	29.48	29.50	0	2,198	0.00%
2019/01/28	3	29.67	11	29.36	29.65	-8	2,166	-0.37%
2019/01/25	0	0.00	4	28.63	28.90	-4	2,112	-0.19%
2019/01/24	1	28.15	0	0.00	28.10	1	2,094	0.05%
2019/01/22	4	28.50	1	28.20	28.30	3	2,150	0.14%
2019/01/18	2	27.20	0	0.00	27.35	2	2,203	0.09%
2019/01/17	1	27.45	10	27.32	27.10	-9	2,337	-0.39%
2019/01/16	1	26.90	0	0.00	27.05	1	2,355	0.04%
2019/01/14	3	27.00	0	0.00	26.70	3	2,402	0.12%
2019/01/11	8	27.08	7	26.93	26.90	1	2,483	0.04%
2019/01/09	10	26.15	0	0.00	26.60	10	2,492	0.40%
2019/01/08	5	25.90	0	0.00	25.85	5	2,484	0.20%
2019/01/07	0	0.00	1	25.75	25.90	-1	2,527	-0.04%
2019/01/04	0.1	25.50	9	25.90	25.35	-8.9	2,674	-0.33%
2018/12/26	0	0.00	2	26.00	25.90	-2	2,747	-0.07%
2018/12/24	1	26.30	5	26.30	26.40	-4	2,762	-0.14%
2018/12/21	7	26.18	0	0.00	26.15	7	2,784	0.25%
2018/12/19	1	27.20	0	0.00	27.00	1	2,767	0.04%
2018/12/18	13	27.20	0	0.00	27.20	13	2,763	0.47%
2018/12/13	1	27.55	0	0.00	27.55	1	2,863	0.03%
2018/12/12	2	27.50	0	0.00	27.50	2	2,866	0.07%
2018/12/11	1	27.20	0	0.00	27.20	1	2,869	0.03%
2018/12/10	1	27.05	0	0.00	27.10	1	2,925	0.03%
2018/12/07	0	0.00	0.1	27.70	27.50	-0.1	2,923	0.00%
2018/12/06	5	28.05	2	27.35	27.40	3	2,906	0.10%
2018/12/05	5	28.95	0	0.00	28.95	5	2,870	0.17%
2018/12/04	100	30.77	0	0.00	30.50	100	2,815	3.55%
2018/11/30	1.1	30.55	1	30.25	29.50	0.1	2,778	0.00%
2018/11/28	100	28.94	10	29.00	29.15	90	2,741	3.28%
2018/11/23	36	28.70	0	0.00	28.50	36	2,814	1.28%
2018/11/22	74	29.29	0	0.00	29.20	74	2,811	2.63%
2018/11/21	0	0.00	10	29.80	30.30	-10	2,803	-0.36%
2018/11/19	0	0.00	1	30.10	30.15	-1	2,732	-0.04%
2018/11/16	10	30.20	0	0.00	29.70	10	2,738	0.37%
2018/11/13	10	28.50	0	0.00	29.40	10	2,715	0.37%
2018/11/09	1	27.85	0	0.00	28.20	1	2,660	0.04%
2018/11/06	5	26.55	0	0.00	26.50	5	2,798	0.18%
2018/11/02	1	28.30	1	28.25	27.80	0	3,017	0.00%
2018/10/26	1	25.15	60	24.60	25.30	-59	3,061	-1.93%
2018/10/25	1	25.20	0	0.00	25.20	1	3,021	0.03%
2018/10/23	5	28.00	0	0.00	28.20	5	2,923	0.17%
2018/10/18	8.1	28.30	0	0.00	27.85	8.1	2,889	0.28%
2018/10/12	1	28.75	0	0.00	28.85	1	2,954	0.03%
2018/10/11	1	30.00	17	30.32	30.00	-16	2,835	-0.56%
2018/10/09	13	33.44	0	0.00	33.30	13	2,863	0.45%
2018/09/27	4	37.65	0	0.00	37.10	4	3,030	0.13%
2018/09/25	2	37.65	2	37.40	37.45	0	3,050	0.00%
2018/09/20	1	37.50	0	0.00	37.85	1	3,020	0.03%
2018/09/19	0	0.00	1	37.55	37.55	-1	3,032	-0.03%
2018/09/13	1	36.50	0	0.00	36.15	1	2,997	0.03%
2018/09/12	5	36.10	0	0.00	36.60	5	3,029	0.17%
2018/09/11	10	36.29	0	0.00	36.45	10	3,072	0.33%
2018/09/10	9	36.84	0	0.00	36.30	9	3,073	0.29%
2018/09/07	6	37.83	0	0.00	37.20	6	3,065	0.20%
2018/08/31	0	0.00	1	37.95	38.15	-1	3,079	-0.03%
2018/08/30	0	0.00	1	37.70	37.45	-1	3,103	-0.03%
2018/08/22	1	35.75	0	0.00	35.70	1	3,270	0.03%
2018/08/20	70	37.64	0	0.00	37.40	70	3,277	2.14%
2018/08/17	103	37.94	0	0.00	37.50	103	3,314	3.11%	大買/鉅額交易
2018/08/16	0	0.00	4	38.16	38.70	-4	3,318	-0.12%
2018/08/15	19	38.49	0	0.00	38.45	19	3,311	0.57%
2018/08/14	0	0.00	2	40.20	39.75	-2	3,271	-0.06%
2018/08/13	6	39.26	21	39.15	39.90	-15	3,238	-0.46%
2018/08/10	1	39.85	6	40.14	39.70	-5	3,135	-0.16%
2018/08/09	3	38.40	1	38.70	38.80	2	2,966	0.07%
2018/08/07	0	0.00	175	38.04	38.50	-175	2,940	-5.95%	大賣/鉅額交易
2018/08/06	0	0.00	3	38.07	38.15	-3	2,950	-0.10%
2018/08/01	0	0.00	101	38.31	38.25	-101	2,902	-3.48%	大賣/鉅額交易
2018/07/30	0	0.00	3	37.50	37.60	-3	2,894	-0.10%
2018/07/27	0	0.00	1	38.00	37.15	-1	2,927	-0.03%
2018/07/26	1	37.20	1	37.20	37.20	0	2,906	0.00%
2018/07/20	0	0.00	5	37.60	36.55	-5	2,849	-0.18%
2018/07/19	0	0.00	1	36.50	36.30	-1	2,808	-0.04%
2018/07/12	0	0.00	2	32.98	33.30	-2	2,780	-0.07%
2018/07/11	0	0.00	2	32.83	32.70	-2	2,846	-0.07%
2018/07/10	0	0.00	14	32.76	32.65	-14	2,934	-0.48%
2018/07/06	1	32.65	16	32.73	32.65	-15	2,960	-0.51%
2018/07/04	0	0.00	10	33.89	34.00	-10	3,008	-0.33%
2018/07/03	0	0.00	10	33.32	33.15	-10	3,075	-0.33%
2018/06/29	0	0.00	6	33.95	33.75	-6	3,098	-0.19%
2018/06/28	0	0.00	33	33.95	33.65	-33	3,114	-1.06%
2018/06/27	3	33.73	3	34.00	34.00	0	3,144	0.00%
2018/06/26	3	33.83	3	34.35	34.15	0	3,138	0.00%
2018/06/25	0	0.00	26	34.18	34.25	-26	3,128	-0.83%
2018/06/22	1	34.15	0	0.00	34.20	1	3,145	0.03%
2018/06/21	0	0.00	17	35.25	34.85	-17	3,123	-0.54%
2018/06/20	0	0.00	2	35.08	34.85	-2	3,130	-0.06%
2018/06/15	1	36.50	0	0.00	36.50	1	3,167	0.03%
2018/06/14	0	0.00	1	37.05	36.65	-1	3,205	-0.03%
2018/06/13	3	36.70	0	0.00	36.50	3	3,201	0.09%
2018/06/12	1	36.85	0	0.00	36.80	1	3,267	0.03%
2018/06/11	3	35.83	0	0.00	36.85	3	3,349	0.09%
2018/06/08	1	35.85	0	0.00	35.80	1	3,497	0.03%
2018/06/07	0	0.00	3	36.28	35.80	-3	3,683	-0.08%
2018/06/06	2	35.65	0	0.00	35.55	2	3,846	0.05%
2018/06/05	1	35.70	0	0.00	35.75	1	4,042	0.02%
2018/06/01	0	0.00	45	35.09	35.50	-45	4,051	-1.11%
2018/05/31	30	35.30	23	34.65	34.65	7	4,042	0.17%
2018/05/30	21	35.20	5	35.15	35.15	16	3,983	0.40%
2018/05/29	6	35.43	0	0.00	35.40	6	3,983	0.15%
2018/05/28	1	35.80	9	35.76	35.95	-8	3,970	-0.20%
2018/05/25	2	34.80	0	0.00	35.15	2	3,970	0.05%
2018/05/24	3	34.78	0	0.00	34.40	3	3,970	0.08%
2018/05/23	0	0.00	13	35.17	35.05	-13	4,014	-0.32%
2018/05/22	1	35.00	1	35.40	35.30	0	4,067	0.00%
2018/05/21	3	35.18	1	35.55	35.30	2	4,184	0.05%
2018/05/18	0	0.00	3	35.22	35.30	-3	4,224	-0.07%
2018/05/17	1	34.90	0	0.00	35.00	1	4,445	0.02%
2018/05/15	15	35.13	0	0.00	35.00	15	4,536	0.33%
2018/05/14	97	35.31	20	35.47	35.50	77	4,615	1.67%
2018/05/11	7	34.39	7	34.78	34.70	0	4,612	0.00%
2018/05/10	9	34.21	0	0.00	34.30	9	4,671	0.19%
2018/05/09	8	33.78	2	34.25	34.00	6	4,718	0.13%
2018/05/08	3	33.70	0	0.00	34.20	3	4,781	0.06%
2018/05/07	12	33.52	0	0.00	33.90	12	4,826	0.25%
2018/05/04	4	32.71	0	0.00	33.55	4	4,839	0.08%
2018/05/03	0	0.00	56	32.65	32.55	-56	4,823	-1.16%
2018/05/02	7	33.39	0	0.00	33.15	7	4,881	0.14%
2018/04/30	4	33.53	0	0.00	33.60	4	4,954	0.08%
2018/04/26	6	33.09	0	0.00	33.00	6	5,269	0.11%
2018/04/25	8	32.27	0	0.00	32.70	8	6,179	0.13%
2018/04/24	6	33.06	1	33.00	32.85	5	6,222	0.08%
2018/04/23	3	34.53	0	0.00	34.00	3	6,272	0.05%
2018/04/20	4	35.98	0	0.00	35.65	4	6,335	0.06%
2018/04/19	2	36.10	5	36.45	36.50	-3	6,414	-0.05%
2018/04/18	19	36.31	0	0.00	36.20	19	6,525	0.29%
2018/04/17	2	35.33	0	0.00	36.00	2	6,588	0.03%
2018/04/16	4	35.05	2	34.95	35.00	2	6,590	0.03%
2018/04/13	6	36.67	0	0.00	36.20	6	6,749	0.09%
2018/04/12	13	37.15	1	37.70	36.95	12	6,811	0.18%
2018/04/11	6	37.65	9	38.05	37.50	-3	6,797	-0.04%
2018/04/10	7	38.21	6	38.00	37.70	1	6,837	0.01%
2018/04/09	5	38.23	5	38.85	38.90	0	6,836	0.00%
2018/04/03	1	37.75	2	37.83	38.05	-1	6,799	-0.01%
2018/03/31	4	38.16	0	0.00	37.90	4	6,893	0.06%
2018/03/30	0	0.00	5	38.60	38.15	-5	7,000	-0.07%
2018/03/29	1	37.35	1	38.15	37.70	0	7,189	0.00%
2018/03/28	3	37.73	0	0.00	37.55	3	7,406	0.04%
2018/03/27	7	37.95	33	38.34	37.85	-26	7,408	-0.35%
2018/03/26	1	37.45	51	37.81	37.70	-50	7,413	-0.67%
2018/03/23	7	36.94	0	0.00	37.20	7	7,427	0.09%
2018/03/21	9	37.62	0	0.00	37.60	9	7,386	0.12%
2018/03/20	50	37.89	15	37.85	37.90	35	7,407	0.47%
2018/03/19	8	37.73	0	0.00	37.80	8	7,400	0.11%
2018/03/16	9	38.20	3	37.90	37.90	6	7,473	0.08%
2018/03/15	6	39.17	92	39.20	39.10	-86	7,429	-1.16%
2018/03/14	0	0.00	16	39.21	39.80	-16	7,379	-0.22%
2018/03/13	7	38.29	46	38.49	38.80	-39	7,255	-0.54%
2018/03/12	0	0.00	144	38.10	37.95	-144	7,125	-2.02%	大賣/鉅額交易
2018/03/09	124	37.56	3	37.50	37.15	121	6,989	1.73%	大買/鉅額交易
2018/03/08	4	35.70	0	0.00	35.95	4	6,904	0.06%
2018/03/07	10	35.78	24	35.54	35.60	-14	7,052	-0.20%
2018/03/06	0	0.00	13	35.13	35.05	-13	7,139	-0.18%
2018/03/05	2	35.28	4	35.26	34.80	-2	7,267	-0.03%
2018/03/02	6	35.28	0	0.00	35.15	6	7,456	0.08%
2018/03/01	4	35.39	0	0.00	35.85	4	7,611	0.05%
2018/02/27	11	35.70	2	35.63	35.55	9	7,673	0.12%
2018/02/26	0	0.00	3	36.50	36.05	-3	7,720	-0.04%
2018/02/23	34	35.24	9	35.40	35.90	25	7,768	0.32%
2018/02/22	28	35.35	3	35.05	34.85	25	7,950	0.31%
2018/02/21	21	34.06	21	34.87	34.95	0	8,019	0.00%
2018/02/12	142	31.89	6	32.04	32.10	136	8,202	1.66%	大買/鉅額交易
2018/02/09	15	31.08	23	30.89	31.05	-8	8,523	-0.09%
2018/02/08	13	34.01	11	33.15	33.40	2	8,495	0.02%
2018/02/07	18	35.45	20	35.34	35.00	-2	8,611	-0.02%
2018/02/06	47	35.79	65	34.20	34.30	-18	8,842	-0.20%
2018/02/05	3	36.72	30	35.92	37.50	-27	8,928	-0.30%
2018/02/02	10	37.21	0	0.00	37.25	10	9,186	0.11%
2018/02/01	14	37.71	0	0.00	37.70	14	9,589	0.15%
2018/01/31	3	37.18	0	0.00	38.35	3	9,867	0.03%
2018/01/30	10	38.00	1	37.90	37.90	9	9,838	0.09%
2018/01/29	15	38.80	15	38.98	38.95	0	9,850	0.00%
2018/01/26	24	38.86	12	38.59	38.90	12	9,919	0.12%
2018/01/25	7	38.69	0	0.00	38.45	7	10,086	0.07%
2018/01/24	34	39.00	4	39.06	39.45	30	10,143	0.30%
2018/01/23	11	38.76	40	38.70	38.60	-29	10,065	-0.29%
2018/01/22	19	39.27	0	0.00	39.45	19	9,953	0.19%
2018/01/19	60	41.35	157	42.16	40.05	-97	9,770	-0.99%	大賣/
2018/01/18	50	40.45	50	39.65	39.65	0	8,844	0.00%
2018/01/17	4	41.00	4	40.00	39.85	0	8,799	0.00%
2018/01/16	49	41.10	38	41.13	41.00	11	8,745	0.13%
2018/01/15	0	0.00	4	40.40	40.40	-4	8,718	-0.05%
2018/01/12	62	40.90	51	40.23	40.50	11	8,620	0.13%
2018/01/11	78	40.58	20	40.77	41.25	58	8,492	0.68%
2018/01/10	15	39.79	5	40.25	39.70	10	8,375	0.12%
2018/01/09	19	40.47	34	40.36	39.80	-15	8,309	-0.18%
2018/01/08	11	38.65	50	39.00	39.00	-39	8,051	-0.48%
2018/01/05	4	38.26	3	38.15	38.15	1	7,944	0.01%
2018/01/04	67	38.51	57	38.93	38.10	10	7,971	0.13%
2018/01/03	82	38.03	30	38.38	37.95	52	7,908	0.66%
2018/01/02	152	37.68	1	38.00	38.00	151	7,859	1.92%	大買/鉅額交易