上詮 (3363)-犇亞-鑫豐券商分點個股進出

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

上詮

(3363)

可現股當沖

股價
211.0
漲跌
▼2.0
漲幅
-0.94%
成交量
9,463張
產業
上櫃通信網路類股
317人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

上詮 (3363)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/11/21	5	210.02	11	210.64	211.00	-6	10,164	-0.06%
2024/11/20	13	211.42	24	208.50	213.00	-11	10,108	-0.11%
2024/11/19	14	193.68	0	202.00	202.00	14	10,049	0.14%
2024/11/06	0	0.00	4	206.50	204.50	-4	10,862	-0.04%
2024/11/04	17	216.76	13	217.08	213.00	4	11,021	0.04%
2024/11/01	2	210.50	1	211.50	207.00	1	10,802	0.01%
2024/10/30	4	210.25	4	208.50	209.00	0	10,800	0.00%
2024/10/29	6	210.92	18.4	204.99	207.50	-12.4	10,821	-0.11%
2024/10/28	112	218.42	5.4	217.96	211.00	106.7	10,592	1.01%	大買/鉅額交易
2024/10/25	4	236.00	1	235.00	233.50	3	10,372	0.03%
2024/10/24	10	233.00	4	241.75	234.00	6	10,358	0.06%
2024/10/23	0	0.00	1	247.02	250.00	-1	10,321	-0.01%
2024/10/22	1	244.50	2	242.50	244.50	-1	10,296	-0.01%
2024/10/21	6	241.58	3.1	239.90	243.50	2.9	10,300	0.03%
2024/10/18	29	232.45	10.2	232.19	231.50	18.8	10,277	0.18%
2024/10/17	0.2	236.29	8.5	234.91	235.00	-8.3	10,266	-0.08%
2024/10/16	34.5	231.61	7	231.00	237.00	27.5	10,249	0.27%
2024/10/15	4	249.00	10	241.50	239.00	-6	10,213	-0.06%
2024/10/14	4	249.38	7	247.64	249.50	-3	10,403	-0.03%
2024/10/11	20	248.28	11.3	249.20	246.00	8.7	10,684	0.08%
2024/10/09	20	247.95	33	245.59	247.50	-13	10,665	-0.12%
2024/10/08	46	222.42	223.3	233.79	234.50	-177.3	10,052	-1.76%	大賣/鉅額交易
2024/10/07	14.4	199.79	4.1	210.45	213.50	10.3	9,474	0.11%
2024/10/04	20	191.95	24	192.48	194.50	-4	9,129	-0.04%
2024/10/01	6	186.00	9.4	188.69	191.50	-3.4	8,834	-0.04%
2024/09/30	0	0.00	6	177.25	178.00	-6	8,443	-0.07%
2024/09/27	24	186.09	21.1	186.91	175.50	2.9	8,292	0.04%
2024/09/26	9.5	190.61	11.5	187.77	194.50	-2	7,843	-0.03%
2024/09/25	5	187.30	5	185.70	185.00	0	7,654	0.00%
2024/09/24	16.1	186.10	10	184.20	186.50	6.1	7,345	0.08%
2024/09/23	9	177.67	6	181.00	176.50	3	7,091	0.04%
2024/09/20	24	179.06	34	181.76	178.50	-10	6,942	-0.14%
2024/09/19	36	180.60	8	178.69	181.50	28	6,825	0.41%
2024/09/18	7	171.71	14.1	171.48	177.00	-7.1	6,488	-0.11%
2024/09/16	1	163.50	0	163.50	161.00	1	6,461	0.02%
2024/09/13	10	162.50	6	161.25	162.50	4	6,745	0.06%
2024/09/12	2	166.00	6.1	165.80	169.50	-4.1	6,960	-0.06%
2024/09/11	2	159.50	1	159.00	157.00	1	7,075	0.01%
2024/09/10	1	170.00	0	0.00	164.50	1	7,190	0.01%
2024/09/09	3	167.67	14	166.68	166.00	-11	7,218	-0.15%
2024/09/06	19	173.11	7	175.00	171.00	12	7,380	0.16%
2024/09/05	9.2	175.49	4.2	178.76	171.50	5	7,629	0.07%
2024/09/04	6.2	176.80	6	182.00	174.50	0.2	7,555	0.00%
2024/09/03	9	183.79	3	188.17	182.00	6	7,381	0.08%
2024/09/02	3	186.50	4	186.00	187.50	-1	7,193	-0.01%
2024/08/30	4	188.38	6	188.67	189.00	-2	7,032	-0.03%
2024/08/29	7	187.00	10	184.40	189.50	-3	6,838	-0.04%
2024/08/28	5	181.10	9	178.50	177.00	-4	6,530	-0.06%
2024/08/27	2	171.75	0	172.00	173.00	2	6,306	0.03%
2024/08/26	2	173.50	10	170.95	168.50	-8	6,284	-0.13%
2024/08/23	2	171.25	8	169.19	172.00	-6	6,197	-0.10%
2024/08/22	6	162.50	12	166.12	164.00	-6	5,995	-0.10%
2024/08/21	22.4	167.26	12	167.38	165.50	10.4	6,234	0.17%
2024/08/20	2	162.75	0	0.00	162.00	2	6,494	0.03%
2024/08/19	0	0.00	11	152.05	161.50	-11	6,866	-0.16%
2024/08/16	11	150.23	4	149.00	153.00	7	7,001	0.10%
2024/08/14	5	147.50	1	146.50	147.00	4	7,122	0.06%
2024/08/13	9	142.83	14	144.18	144.50	-5	7,320	-0.07%
2024/08/12	5	138.10	5	140.50	139.00	0	8,217	0.00%
2024/08/09	8	145.75	0	0.00	144.00	8	8,562	0.09%
2024/08/08	9	137.00	3	146.83	147.50	6	8,971	0.07%
2024/08/07	2	143.50	8	142.88	145.00	-6	9,257	-0.06%
2024/08/06	2	130.50	5	133.50	132.00	-3	9,403	-0.03%
2024/08/05	0	0.00	0.6	139.50	139.50	-0.6	9,457	-0.01%
2024/08/02	8	155.12	0	161.50	154.50	8	9,838	0.08%
2024/08/01	0	171.38	1	169.51	171.50	-1	10,449	-0.01%
2024/07/22	0	0.00	2.1	163.05	166.00	-2.1	12,593	-0.02%
2024/07/19	0	0.00	3	164.00	165.50	-3	12,835	-0.02%
2024/07/18	0	0.00	35	165.17	165.50	-35	12,934	-0.27%
2024/07/17	0	0.00	1	171.50	170.00	-1	12,980	-0.01%
2024/07/16	0	0.00	1	172.25	169.50	-1	13,056	-0.01%
2024/07/15	25	175.36	7	180.07	170.00	18	13,162	0.14%
2024/07/12	31	182.50	18	184.31	178.50	13	13,072	0.10%
2024/07/11	18.2	182.61	7	186.68	194.50	11.1	12,830	0.09%
2024/07/10	6	177.00	1	165.50	177.00	5	12,493	0.04%
2024/07/09	3	162.02	1	165.50	161.00	2	12,373	0.02%
2024/07/08	0	0.00	0	155.50	157.00	0	12,317	0.00%
2024/06/27	0	0.00	1	146.50	147.00	-1	13,289	-0.01%
2024/06/26	1	145.50	0	0.00	146.00	1	13,345	0.01%
2024/06/24	0	0.00	0	151.00	149.00	0	13,445	0.00%
2024/06/21	3	162.00	13	162.46	160.50	-10	13,559	-0.07%
2024/06/20	27	163.80	24.5	163.72	167.50	2.5	13,452	0.02%
2024/06/19	14	162.25	17.1	160.05	158.50	-3.1	13,201	-0.02%
2024/06/18	8.3	156.31	8	159.10	157.50	0.3	13,033	0.00%
2024/06/17	3	156.83	19.5	157.62	153.50	-16.5	12,866	-0.13%
2024/06/14	10	153.80	3	155.50	152.50	7	12,729	0.05%
2024/06/13	10	160.45	19.5	159.85	159.00	-9.5	12,605	-0.08%
2024/06/12	13	160.50	10	157.70	156.50	3	12,358	0.02%
2024/06/11	3	156.83	5	154.40	153.00	-2	12,093	-0.02%
2024/06/07	6	153.00	0	0.00	153.50	6	12,149	0.05%
2024/06/06	0	0.00	4	150.13	149.50	-4	12,166	-0.03%
2024/06/05	1	146.50	0	0.00	147.00	1	12,181	0.01%
2024/06/04	0	0.00	11	148.00	145.50	-11	12,255	-0.09%
2024/06/03	0	0.00	4	146.76	150.00	-4	12,295	-0.03%
2024/05/31	3	143.00	2	144.74	143.00	1	12,307	0.01%
2024/05/30	6	143.67	4.5	144.23	142.00	1.5	12,393	0.01%
2024/05/29	2	152.00	0	0.00	150.00	2	12,848	0.02%
2024/05/28	1	155.00	4.1	153.98	154.00	-3.1	13,118	-0.02%
2024/05/27	17.3	157.66	38	160.55	155.00	-20.7	13,704	-0.15%
2024/05/24	20	155.80	16	158.72	156.00	4	14,156	0.03%
2024/05/23	5	152.40	6	151.17	152.50	-1	13,860	-0.01%
2024/05/22	29	147.72	18	148.17	150.50	11	13,901	0.08%
2024/05/21	5	137.80	5.1	138.99	137.00	-0.1	13,956	0.00%
2024/05/20	5.5	138.86	1	139.00	137.00	4.5	14,411	0.03%
2024/05/17	9	139.11	83	137.58	140.00	-74	14,729	-0.50%
2024/05/16	119.1	158.82	21.6	150.47	142.50	97.5	15,021	0.65%	大買/
2024/05/15	33	140.90	36.1	141.91	149.00	-3.1	14,415	-0.02%
2024/05/14	18	138.17	20.1	137.46	135.50	-2.1	14,150	-0.01%
2024/05/13	17.5	132.61	26	133.88	133.00	-8.5	13,829	-0.06%
2024/05/10	6	125.17	4.1	122.88	127.00	2	13,723	0.01%
2024/05/09	15	131.53	9	131.22	129.50	6	14,002	0.04%
2024/05/08	20	133.55	25	134.46	132.50	-5	13,934	-0.04%
2024/05/07	29.1	131.40	24.3	130.65	129.00	4.8	13,598	0.04%
2024/05/06	10	129.60	6.1	127.36	131.00	3.9	13,013	0.03%
2024/05/03	6	123.58	30.1	121.71	119.50	-24.1	12,728	-0.19%
2024/05/02	31.4	127.54	4	127.50	125.00	27.4	12,537	0.22%
2024/04/30	17	127.56	8	126.13	127.00	9	12,253	0.07%
2024/04/29	23	126.33	30	124.98	130.00	-7	11,871	-0.06%
2024/04/26	32.6	122.33	26	123.04	118.50	6.6	11,566	0.06%
2024/04/25	6	118.00	11	112.14	118.00	-5	11,028	-0.05%
2024/04/24	4	107.25	3	107.33	107.50	1	10,862	0.01%
2024/04/23	1	104.50	12	102.63	102.00	-11	10,863	-0.10%
2024/04/22	1	101.00	3	102.33	100.00	-2	10,896	-0.02%
2024/04/19	0	0.00	3	106.33	105.50	-3	10,900	-0.03%
2024/04/18	11	111.59	2	109.75	109.00	9	10,856	0.08%
2024/04/17	0	0.00	1	106.50	104.00	-1	10,821	-0.01%
2024/04/16	23	100.40	12.1	99.45	99.60	10.9	10,733	0.10%
2024/04/15	7	109.29	21.1	110.91	109.00	-14.1	10,632	-0.13%
2024/04/12	12.5	108.00	6	109.25	108.00	6.5	10,523	0.06%
2024/04/11	8	107.50	7	106.43	107.00	1	10,422	0.01%
2024/04/10	5	112.30	12	109.46	114.00	-7	10,238	-0.07%
2024/04/09	15	107.53	9	106.67	104.00	6	9,966	0.06%
2024/04/08	4	100.75	3	101.00	101.00	1	9,785	0.01%
2024/04/03	12	103.54	2	103.00	103.50	10	9,773	0.10%
2024/04/02	13.5	102.41	6	106.67	102.50	7.5	9,695	0.08%
2024/04/01	2	101.00	9	102.87	105.50	-7	9,453	-0.07%
2024/03/29	13	96.61	2	97.00	96.20	11	9,387	0.12%
2024/03/28	3	97.27	11	98.33	96.80	-8	9,352	-0.09%
2024/03/27	0	0.00	1	99.10	98.20	-1	9,305	-0.01%
2024/03/26	15	105.60	3	108.33	101.00	12	9,242	0.13%
2024/03/25	18.1	113.86	0.1	113.52	112.00	18	9,114	0.20%
2024/03/22	0	0.00	2	112.50	113.00	-2	9,088	-0.02%
2024/03/21	6	112.33	5	117.10	113.50	1	9,029	0.01%
2024/03/20	19	120.39	0	121.43	119.00	19	8,919	0.21%
2024/03/19	0	0.00	4	127.50	126.50	-4	8,940	-0.04%
2024/03/18	0	121.61	4	122.73	126.00	-4	9,006	-0.04%
2024/03/15	2	112.13	0.3	116.54	118.00	1.8	9,114	0.02%
2024/03/14	2.3	117.60	8.1	122.29	116.50	-5.8	9,245	-0.06%
2024/03/13	14	128.57	6.1	126.08	125.00	7.9	9,266	0.09%
2024/03/12	4.1	126.11	0.1	123.00	133.50	4	9,247	0.04%
2024/03/11	4.1	118.56	9	119.67	121.50	-4.9	9,277	-0.05%
2024/03/08	3	120.33	16	118.38	120.50	-13	9,322	-0.14%
2024/03/07	4	126.25	13	124.00	124.00	-9	9,391	-0.10%
2024/03/06	0	0.00	7	124.00	125.50	-7	9,681	-0.07%
2024/03/05	12	121.01	16	120.81	126.00	-4	9,877	-0.04%
2024/03/04	25	125.24	50	124.22	123.00	-25	10,165	-0.25%
2024/03/01	46.1	120.83	10	119.30	120.50	36.1	9,785	0.37%
2024/02/29	8.9	121.56	14	121.82	121.00	-5.1	9,544	-0.05%
2024/02/27	37.2	117.83	16	118.89	121.50	21.2	8,984	0.24%
2024/02/26	7	107.07	21.5	108.06	110.50	-14.5	8,386	-0.17%
2024/02/23	4	98.38	8	96.15	100.50	-4	8,555	-0.05%
2024/02/22	5.2	93.10	8.1	93.33	91.80	-2.9	8,232	-0.04%
2024/02/21	11	92.16	31.3	91.46	92.20	-20.3	8,053	-0.25%
2024/02/20	17.3	92.20	39	90.57	88.60	-21.8	7,592	-0.29%
2024/02/19	53.5	91.22	14.6	90.66	89.90	38.9	7,273	0.53%
2024/02/16	17.5	84.35	6	81.90	86.20	11.5	6,997	0.16%
2024/02/15	1	78.80	6	77.97	78.40	-5	6,686	-0.07%
2024/02/05	2	75.45	5	77.34	77.40	-3	6,560	-0.05%
2024/02/02	10	77.43	6	77.67	77.30	4	6,490	0.06%
2024/02/01	20	76.84	14	77.32	77.90	6	6,290	0.10%
2024/01/31	3	72.40	3	72.90	72.90	0	5,915	0.00%
2024/01/29	0	0.00	0.1	73.00	73.40	-0.1	5,898	0.00%
2024/01/26	0	70.50	0	0.00	69.90	0	5,862	0.00%
2024/01/25	0.1	70.60	1	70.70	70.20	-0.9	5,974	-0.02%
2024/01/24	0	0.00	3	72.13	72.30	-3	6,039	-0.05%
2024/01/23	6	72.38	2	72.15	71.40	4	6,114	0.07%
2024/01/19	0	0.00	3	71.60	70.80	-3	6,172	-0.05%
2024/01/18	3	73.03	6	72.70	72.00	-3	6,482	-0.05%
2024/01/17	5	73.40	3	73.43	72.80	2	6,599	0.03%
2024/01/16	7	72.59	7	72.04	72.60	0	6,792	0.00%
2024/01/15	0	0.00	2	72.00	72.00	-2	6,817	-0.03%
2024/01/12	2	71.20	3	70.20	68.50	-1	6,936	-0.01%
2024/01/11	8	70.81	9	68.77	70.90	-1	7,066	-0.01%
2024/01/10	4	66.55	3	67.50	66.30	1	7,156	0.01%
2024/01/09	0	0.00	3	67.17	67.20	-3	7,459	-0.04%
2024/01/08	1	66.60	2	66.70	65.70	-1	7,816	-0.01%
2024/01/05	2	67.40	2	68.25	67.00	0	8,270	0.00%
2024/01/04	7	67.74	0	0.00	67.40	7	8,425	0.08%
2024/01/03	12	68.43	0	0.00	67.80	12	8,525	0.14%
2024/01/02	2	69.10	3.1	69.84	69.10	-1.1	8,652	-0.01%
2023/12/29	2	67.40	2	68.00	69.30	0	9,084	0.00%
2023/12/28	13	69.14	1	70.00	68.50	12	9,241	0.13%
2023/12/27	11	69.44	0	0.00	69.10	11	9,429	0.12%
2023/12/26	4	68.80	0	0.00	69.80	4	9,737	0.04%
2023/12/25	5	68.50	0	0.00	68.50	5	9,900	0.05%
2023/12/22	10	69.90	3.1	70.42	70.00	6.9	10,147	0.07%
2023/12/19	2	69.45	0	0.00	69.80	2	11,773	0.02%
2023/12/18	2	70.00	1	70.10	70.10	1	11,854	0.01%
2023/12/15	4	69.93	1	70.90	69.40	3	11,969	0.03%
2023/12/14	21.2	70.89	0	0.00	70.60	21.2	12,164	0.17%
2023/12/13	6	72.37	1	71.90	71.60	5	12,426	0.04%
2023/12/12	2	74.20	3	75.87	73.70	-1	13,239	-0.01%
2023/12/11	2	76.00	1	76.40	76.00	1	13,557	0.01%
2023/12/08	0	0.00	2	74.65	74.40	-2	13,789	-0.01%
2023/12/07	10	74.03	2	73.49	73.00	8	13,944	0.06%
2023/12/06	2	75.10	2	75.45	75.00	0	14,236	0.00%
2023/12/05	4	73.60	1	73.30	74.70	3	14,592	0.02%
2023/12/04	20	76.23	37.4	77.29	74.00	-17.4	15,152	-0.11%
2023/12/01	8	78.49	7	79.84	77.90	1	15,238	0.01%
2023/11/30	5	77.62	10	77.23	78.40	-5	15,020	-0.03%
2023/11/29	13	77.78	12	77.77	76.40	1	14,834	0.01%
2023/11/28	1	72.00	3	73.50	74.20	-2	14,510	-0.01%
2023/11/27	1	70.60	2	71.20	71.40	-1	14,450	-0.01%
2023/11/24	22	71.86	0	0.00	71.90	22	14,438	0.15%
2023/11/22	9	73.60	12	73.20	74.50	-3	14,317	-0.02%
2023/11/21	8	72.71	4	72.65	71.70	4	14,140	0.03%
2023/11/20	2	71.20	4	72.48	70.90	-2	13,979	-0.01%
2023/11/17	1	71.70	4	72.13	72.30	-3	13,935	-0.02%
2023/11/16	8	71.66	4	71.63	72.50	4	13,943	0.03%
2023/11/15	6	70.63	17.3	70.49	71.10	-11.3	13,897	-0.08%
2023/11/14	5	65.50	6.1	66.94	68.10	-1.1	13,738	-0.01%
2023/11/13	4	64.88	2	64.95	65.10	2	13,810	0.01%
2023/11/10	44.1	65.53	3	64.00	64.50	41.1	13,904	0.30%
2023/11/09	7.1	68.24	1	67.30	67.20	6.1	13,899	0.04%
2023/11/08	8	68.91	7.1	69.15	69.30	0.9	13,929	0.01%
2023/11/07	1	68.10	2	68.20	67.70	-1	14,026	-0.01%
2023/11/06	8	70.03	0	0.00	70.10	8	14,041	0.06%
2023/11/02	4	69.45	2	69.35	70.30	2	14,226	0.01%
2023/11/01	4	67.45	1	66.30	67.80	3	14,147	0.02%
2023/10/31	6	66.73	0	0.00	66.10	6	14,089	0.04%
2023/10/27	1.1	71.09	4.1	71.77	70.50	-3	13,997	-0.02%
2023/10/26	4	74.78	2.1	74.87	72.40	1.9	13,927	0.01%
2023/10/25	1	72.60	9	74.10	74.00	-8	13,639	-0.06%
2023/10/24	19.1	71.97	14	71.37	73.20	5.1	13,479	0.04%
2023/10/23	6	67.97	0	0.00	67.70	6	13,275	0.05%
2023/10/20	11	71.56	13	71.36	69.30	-2	13,272	-0.01%
2023/10/19	6.1	72.23	9	72.61	73.60	-2.9	13,124	-0.02%
2023/10/18	15	72.92	9.2	72.37	71.70	5.9	13,006	0.04%
2023/10/17	13.2	77.86	43	76.04	73.00	-29.9	12,919	-0.23%
2023/10/16	17	80.69	17	79.68	78.80	0	13,153	0.00%
2023/10/13	13	79.52	13	80.01	77.50	0	13,256	0.00%
2023/10/12	10	77.77	11	77.07	75.70	-1	13,003	-0.01%
2023/10/11	3	73.73	12	73.91	73.60	-9	13,523	-0.07%
2023/10/06	4	75.98	10	76.22	75.50	-6	13,847	-0.04%
2023/10/05	33	78.11	36	77.09	75.90	-3	13,944	-0.02%
2023/10/04	1	74.10	1	74.70	74.10	0	13,772	0.00%
2023/10/03	3	74.73	4	74.75	73.50	-1	13,824	-0.01%
2023/10/02	8	77.48	18	78.71	74.80	-10	14,013	-0.07%
2023/09/28	2	73.10	7	73.53	73.90	-5	14,177	-0.04%
2023/09/27	8	72.18	5	73.24	72.80	3	14,659	0.02%
2023/09/26	10	73.32	8	74.00	72.40	2	14,735	0.01%
2023/09/25	57	76.28	34	76.25	75.00	23	14,643	0.16%
2023/09/22	34	71.80	18	72.38	73.80	16	13,723	0.12%
2023/09/21	8	67.05	1	67.30	67.10	7	13,336	0.05%
2023/09/20	2	69.50	7	69.44	68.00	-5	13,325	-0.04%
2023/09/19	38	68.14	3.1	68.40	69.70	34.9	13,265	0.26%
2023/09/18	4.1	70.23	10	70.26	69.50	-5.9	13,146	-0.05%
2023/09/15	39	72.96	12.1	72.82	68.20	26.9	12,889	0.21%
2023/09/14	9.1	70.90	35.2	73.73	75.00	-26.1	12,152	-0.21%
2023/09/13	30.1	66.74	27.1	66.90	68.20	3	11,823	0.03%
2023/09/12	5.1	65.98	12	65.58	64.90	-6.9	11,582	-0.06%
2023/09/11	14.1	64.59	15.1	64.38	66.10	-1	11,412	-0.01%
2023/09/08	7	63.81	6	63.67	64.00	1	11,186	0.01%
2023/09/07	14.1	63.92	30	63.44	63.70	-16	10,948	-0.15%
2023/09/06	5	57.64	11	57.90	59.70	-6	10,414	-0.06%
2023/09/05	2	52.65	6	51.63	54.30	-4	10,333	-0.04%
2023/09/04	1	49.50	0	0.00	49.40	1	10,394	0.01%
2023/08/31	1	50.50	0	0.00	50.30	1	10,782	0.01%
2023/08/30	4	52.03	2	52.80	51.60	2	11,146	0.02%
2023/08/29	2	52.75	5	52.16	52.00	-3	11,526	-0.03%
2023/08/28	2	52.25	1	52.00	52.50	1	12,012	0.01%
2023/08/25	2	54.45	1	53.90	52.30	1	12,144	0.01%
2023/08/24	5	59.30	5	60.76	57.00	0	12,540	0.00%
2023/08/22	3	59.47	1	60.20	59.00	2	13,125	0.02%
2023/08/21	8	60.90	4	61.13	60.10	4	13,426	0.03%
2023/08/18	2	59.90	5	63.62	59.90	-3	13,614	-0.02%
2023/08/17	9	62.84	12	63.67	62.40	-3	13,796	-0.02%
2023/08/16	5	62.88	0	0.00	62.10	5	14,005	0.04%
2023/08/15	12	57.15	5	57.88	57.60	7	14,547	0.05%
2023/08/14	1	54.60	8	54.80	55.80	-7	14,965	-0.05%
2023/08/11	7.1	53.59	86	53.65	54.30	-79	15,385	-0.51%
2023/08/10	5	57.84	0	0.00	57.10	5	16,034	0.03%
2023/08/09	9.1	65.59	2.2	67.95	63.40	6.9	16,407	0.04%
2023/08/08	6	72.32	3	73.57	70.40	3	16,441	0.02%
2023/08/07	4.2	70.10	0	0.00	72.10	4.2	16,402	0.03%
2023/08/04	3	69.00	1	68.50	68.10	2	16,428	0.01%
2023/08/02	12.1	70.12	3.2	70.74	69.90	8.9	16,476	0.05%
2023/08/01	1.2	70.58	0	0.00	73.10	1.2	16,540	0.01%
2023/07/31	8	71.13	4	72.48	69.90	4	16,594	0.02%
2023/07/28	5.1	70.07	4.1	72.54	73.40	1	16,781	0.01%
2023/07/27	9.1	75.04	3	73.73	72.00	6.1	16,931	0.04%
2023/07/26	20	76.60	19	79.03	74.00	1	17,472	0.01%
2023/07/25	20	74.18	9	71.02	76.50	11	17,880	0.06%
2023/07/24	8.1	71.41	7	71.16	71.60	1.1	18,140	0.01%
2023/07/21	11	67.05	7.2	67.64	70.70	3.9	18,269	0.02%
2023/07/20	11.2	66.10	4.5	66.52	66.00	6.7	18,266	0.04%
2023/07/19	65	74.21	14	73.92	71.10	51	18,249	0.28%
2023/07/18	15.3	71.86	19	72.42	71.10	-3.8	17,781	-0.02%
2023/07/17	0	0.00	7	64.49	67.90	-7	17,441	-0.04%
2023/07/14	26.3	61.12	27	60.85	61.80	-0.8	17,612	0.00%
2023/07/13	23	57.25	39	56.34	58.60	-16	17,252	-0.09%
2023/07/12	13	52.88	2.1	52.93	53.30	11	16,911	0.06%
2023/07/11	6	52.67	17	52.46	51.50	-11	16,789	-0.07%
2023/07/10	9	51.51	6.1	51.73	51.50	3	16,715	0.02%
2023/07/07	20	49.08	20.4	50.14	50.50	-0.4	16,647	0.00%
2023/07/06	69.3	52.08	55	51.82	51.00	14.3	16,292	0.09%
2023/07/05	39.2	51.03	33	51.08	51.50	6.2	15,838	0.04%
2023/07/04	21	47.47	60	47.26	48.75	-39	15,182	-0.26%
2023/07/03	10	44.07	15	44.78	44.35	-5	14,830	-0.03%
2023/06/30	2	41.58	2	41.78	41.60	0	14,644	0.00%
2023/06/29	0	0.00	2	40.93	40.80	-2	14,601	-0.01%
2023/06/28	8	41.54	2	41.40	40.15	6	14,553	0.04%
2023/06/27	3	41.15	4	41.40	40.65	-1	14,459	-0.01%
2023/06/26	18	43.17	11	42.83	41.80	7	14,384	0.05%
2023/06/21	6	46.72	6	46.68	45.85	0	14,311	0.00%
2023/06/20	6	47.93	14	48.82	47.25	-8	14,342	-0.06%
2023/06/19	7	47.52	0	0.00	47.95	7	14,177	0.05%
2023/06/16	8	47.18	12	46.93	46.85	-4	14,050	-0.03%
2023/06/15	3	45.45	2	45.95	45.45	1	13,892	0.01%
2023/06/14	4	45.96	18	47.08	45.40	-14	13,824	-0.10%
2023/06/13	22	45.98	11	46.00	46.65	11	13,683	0.08%
2023/06/12	5	44.22	1	44.50	44.00	4	13,478	0.03%
2023/06/09	25	45.22	12	45.42	44.30	13	13,373	0.10%
2023/06/08	10	46.50	15	47.24	45.25	-5	13,208	-0.04%
2023/06/07	14	47.82	7	47.61	47.85	7	13,019	0.05%
2023/06/06	8	48.05	11	48.76	47.60	-3	12,825	-0.02%
2023/06/05	21	48.23	12	48.85	48.40	9	12,521	0.07%
2023/06/02	22	46.94	39	47.28	46.20	-17	12,097	-0.14%
2023/06/01	33	46.22	21	45.10	46.85	12	11,669	0.10%
2023/05/31	19	42.80	0	0.00	42.60	19	11,130	0.17%
2023/05/30	29	42.91	102	44.24	43.30	-73	10,908	-0.67%	大賣/
2023/05/29	2	41.45	3	41.85	42.70	-1	10,354	-0.01%
2023/05/26	6	41.91	23.1	41.42	41.10	-17.1	10,001	-0.17%
2023/05/25	20.1	40.66	16	41.06	40.05	4.1	9,558	0.04%
2023/05/24	65	39.88	6	39.30	39.70	59	9,155	0.64%
2023/05/23	5	41.74	0	0.00	41.65	5	8,844	0.06%
2023/05/22	27	41.37	2	42.28	42.70	25	8,522	0.29%
2023/05/19	129	41.75	31	41.23	40.75	98	8,155	1.20%	大買/
2023/05/18	11	39.47	14	40.13	42.15	-3	7,461	-0.04%
2023/05/17	5	38.24	9	38.74	38.35	-4	6,928	-0.06%
2023/05/16	44	37.78	53.3	37.76	38.25	-9.3	6,396	-0.15%
2023/05/15	43	35.07	42	35.26	35.05	1	5,521	0.02%
2023/05/11	0	0.00	22	31.00	30.15	-22	4,901	-0.45%
2023/05/08	0	0.00	4	35.55	34.90	-4	4,548	-0.09%
2023/05/05	8	34.75	2	34.65	34.40	6	4,427	0.14%
2023/05/04	3	33.72	4	34.63	35.00	-1	4,335	-0.02%
2023/05/03	14	34.46	0	0.00	34.10	14	4,054	0.35%
2023/05/02	26	37.72	4	37.61	35.60	22	3,847	0.57%
2023/04/28	13	37.46	29	37.76	38.80	-16	3,256	-0.49%
2023/04/27	10	35.07	7	34.95	35.30	3	2,749	0.11%
2023/04/26	1	31.60	1	32.10	32.10	0	2,376	0.00%
2023/04/25	11	31.84	0	0.00	29.20	11	2,189	0.50%
2023/04/24	1	32.50	2	32.13	32.40	-1	2,098	-0.05%
2023/04/21	17	32.86	16	33.16	31.25	1	1,989	0.05%
2023/04/20	0	36.00	0	0.00	34.70	0	1,908	0.00%
2023/04/19	38	35.34	33	35.59	34.70	5	1,754	0.28%
2023/04/18	2	34.85	11	34.36	36.20	-9	1,362	-0.66%
2023/04/17	11	32.38	2	32.65	32.95	9	1,035	0.87%
2023/04/14	11	32.80	9	32.79	32.85	2	933	0.21%
2023/04/13	64	32.79	68	32.22	31.70	-4	815	-0.49%
2023/04/12	8	31.35	3	30.60	31.35	5	600	0.83%
2023/04/11	0	0.00	2.4	29.03	28.50	-2.4	421	-0.57%
2023/04/10	0.4	27.80	1	27.20	27.95	-0.6	377	-0.17%
2023/04/06	5	25.90	0	0.00	26.05	5	334	1.50%
2023/03/28	1	25.30	0	0.00	25.30	1	323	0.31%
2023/03/27	0	0.00	1	26.05	26.00	-1	314	-0.32%
2023/03/23	1	27.20	1	27.25	27.40	0	248	0.00%
2023/03/22	0	0.00	1	25.00	24.95	-1	150	-0.67%
2023/03/17	0	24.70	0	0.00	24.00	0	143	0.00%
2023/03/13	0	0.00	0	24.80	24.15	0	160	0.00%
2023/03/10	0	0.00	0.3	24.15	24.25	-0.3	169	-0.18%
2023/02/21	0	24.70	0	0.00	24.30	0	338	0.00%
2023/02/16	0	0.00	0	24.95	24.00	0	339	0.00%
2023/02/13	0	0.00	1	24.30	23.95	-1	340	-0.29%
2023/02/10	0	0.00	0	23.95	23.75	0	341	0.00%
2023/02/07	0	0.00	0	25.20	24.00	0	344	0.00%
2023/02/02	0	0.00	2	24.15	24.15	-2	340	-0.59%
2023/01/30	0	0.00	2	24.00	23.40	-2	332	-0.60%
2023/01/17	3	23.00	0	0.00	23.00	3	330	0.91%
2023/01/12	0	0.00	1	23.10	23.20	-1	334	-0.30%
2023/01/06	0	23.95	0	0.00	23.25	0	339	0.00%
2022/12/27	1	23.15	1	24.00	22.90	0	348	0.00%
2022/12/23	0	23.50	0	0.00	22.65	0	348	0.00%
2022/12/13	0	23.90	0	0.00	22.80	0	354	0.00%
2022/12/12	2	22.75	0	0.00	22.95	2	354	0.56%
2022/12/05	0	0.00	1	24.80	24.80	-1	339	-0.29%
2022/12/02	1	25.45	0	0.00	25.20	1	334	0.30%
2022/12/01	0	0.00	0	25.45	25.10	0	333	0.00%
2022/11/30	0	0.00	2	25.80	25.35	-2	313	-0.64%
2022/11/29	2	25.93	1	25.75	25.20	1	261	0.38%
2022/11/28	0	0.00	1	24.45	24.45	-1	180	-0.55%
2022/11/25	0	0.00	0	22.50	22.25	0	165	0.00%
2022/11/24	0	0.00	0	23.00	22.35	0	165	0.00%
2022/11/23	0	22.25	0	0.00	22.35	0	164	0.00%
2022/11/22	0	23.00	0	0.00	22.30	0	168	0.00%
2022/11/09	0	0.00	0	22.55	22.50	0	201	0.00%
2022/11/03	3	22.92	3	22.72	22.85	0	242	0.00%
2022/11/02	1	22.10	0	0.00	22.10	1	294	0.34%
2022/10/18	2	21.95	1	21.95	21.95	1	389	0.26%
2022/10/05	0	0.00	6	23.55	23.30	-6	380	-1.58%
2022/10/04	0	0.00	6	23.43	23.50	-6	382	-1.57%
2022/10/03	0	0.00	6	23.28	23.20	-6	383	-1.56%
2022/09/30	0	0.00	6	23.15	23.30	-6	385	-1.56%
2022/09/29	0	0.00	3	23.50	23.30	-3	388	-0.77%
2022/09/23	0	0.00	3	24.25	24.05	-3	388	-0.77%
2022/09/21	0	0.00	3	24.15	24.15	-3	388	-0.77%
2022/09/12	0	0.00	0	24.50	24.40	0	410	0.00%
2022/08/31	0	0.00	30	25.49	25.60	-30	402	-7.46%
2022/08/15	0	0.00	3	25.70	25.90	-3	371	-0.81%
2022/08/11	3	25.45	0	0.00	25.40	3	363	0.83%
2022/08/09	0	0.00	3	27.65	26.70	-3	326	-0.92%
2022/08/08	33	26.80	1	26.40	27.20	32	271	11.77%
2022/07/22	0	0.00	2	24.35	24.30	-2	196	-1.02%
2022/07/21	0	0.00	1	24.30	24.45	-1	203	-0.49%
2022/07/12	0	0.00	1	22.75	22.90	-1	219	-0.46%
2022/07/08	1	23.50	4	23.35	23.60	-3	222	-1.35%
2022/07/07	4	23.00	0	0.00	23.30	4	223	1.79%
2022/06/27	0	0.00	0	24.30	24.45	0	244	0.00%
2022/06/24	0	0.00	1	24.00	23.80	-1	247	-0.40%
2022/06/23	1	25.00	0	0.00	24.95	1	248	0.40%
2022/06/21	0	26.05	0	0.00	25.80	0	253	0.00%
2022/06/09	1	26.90	1	26.90	26.90	0	335	0.00%
2022/06/02	0	0.00	1	26.50	26.65	-1	358	-0.28%
2022/06/01	3	25.92	0	0.00	26.00	3	365	0.82%
2022/05/12	2	25.40	0	0.00	24.65	2	399	0.50%
2022/05/06	0	0.00	8	26.24	26.50	-8	402	-1.99%
2022/05/03	0	28.00	0	0.00	26.55	0	415	0.00%
2022/04/29	0	0.00	6	26.43	26.35	-6	423	-1.42%
2022/04/28	1	26.30	0	0.00	26.00	1	428	0.23%
2022/04/27	7	25.94	1	26.05	25.95	6	429	1.40%
2022/04/15	1	27.70	0	0.00	27.70	1	462	0.22%
2022/04/12	1	28.15	0	0.00	27.90	1	498	0.20%
2022/04/06	0	30.90	0	0.00	29.90	0	515	0.00%
2022/04/01	8	29.93	0	0.00	29.90	8	522	1.53%
2022/03/31	0	31.40	0	0.00	30.60	0	523	0.00%
2022/03/28	0	0.00	4	29.90	30.15	-4	532	-0.75%
2022/03/25	6	30.80	7	30.95	30.50	-1	533	-0.19%
2022/03/23	1	30.35	0	0.00	30.30	1	544	0.18%
2022/03/22	2	30.83	1	30.80	30.80	1	553	0.18%
2022/03/21	0	30.85	0	0.00	29.85	0	553	0.00%
2022/03/18	4	29.98	7	29.68	29.40	-3	573	-0.52%
2022/03/17	2	28.50	0	28.50	28.45	2	574	0.35%
2022/03/15	0	29.50	0	27.85	28.55	0	654	0.00%
2022/03/14	0	0.00	2	28.08	28.15	-2	721	-0.28%
2022/03/11	2	27.48	0	0.00	27.60	2	1,080	0.19%
2022/03/09	1	27.35	0	0.00	27.40	1	1,304	0.08%
2022/03/07	1	28.20	4	27.84	28.00	-3	1,392	-0.22%
2022/03/04	2	29.30	5	29.10	29.10	-3	1,412	-0.21%
2022/03/03	10	29.53	0	0.00	29.60	10	1,427	0.70%
2022/03/01	0	30.00	0	0.00	29.90	0	1,492	0.00%
2022/02/25	1	29.00	27	28.95	29.15	-26	1,530	-1.70%
2022/02/24	22	29.36	0	0.00	28.80	22	1,558	1.41%
2022/02/23	0	0.00	0	29.75	29.75	0	1,617	0.00%
2022/02/22	0	30.85	0	0.00	29.40	0	1,658	0.00%
2022/02/21	0	31.46	0	0.00	30.05	0	1,784	0.00%
2022/02/17	0	31.63	0	0.00	29.85	0	1,936	0.00%
2022/02/14	1	29.70	0	0.00	29.70	1	2,119	0.05%
2022/02/11	0	31.80	0	0.00	30.70	0	2,214	0.00%
2022/02/08	0	0.00	1	30.65	30.65	-1	2,590	-0.04%
2022/01/24	1	29.45	1	29.40	29.55	0	2,941	0.00%
2022/01/20	0	0.00	0	30.75	30.70	0	3,110	0.00%
2022/01/11	1	31.90	0	0.00	31.05	1	3,675	0.03%
2022/01/10	0	30.50	2	31.20	31.30	-2	3,664	-0.05%
2022/01/07	2	30.53	7	30.63	30.50	-5	3,661	-0.14%
2022/01/06	1	31.60	0	0.00	31.50	1	3,643	0.03%
2022/01/05	0	0.00	3	32.20	32.05	-3	3,641	-0.08%
2022/01/04	1	32.30	2	32.30	32.35	-1	3,667	-0.03%
2022/01/03	3	33.65	0	0.00	33.05	3	3,664	0.08%
2021/12/29	0	0.00	2	33.40	33.40	-2	3,662	-0.05%
2021/12/27	0	33.80	4	33.86	33.70	-4	3,656	-0.11%
2021/12/24	3	33.45	0	0.00	33.45	3	3,658	0.08%
2021/12/23	2	34.10	0	0.00	33.70	2	3,652	0.05%
2021/12/20	0	0.00	4	33.01	33.00	-4	3,661	-0.11%
2021/12/17	2	33.18	9	33.27	33.20	-7	3,665	-0.19%
2021/12/16	3	34.20	0	0.00	34.00	3	3,665	0.08%
2021/12/15	0	0.00	2	33.70	33.85	-2	3,653	-0.05%
2021/12/14	0	0.00	1	32.70	32.75	-1	3,639	-0.03%
2021/12/13	1	33.75	6	33.87	33.60	-5	3,618	-0.14%
2021/12/09	1	34.70	10	34.18	34.20	-9	3,558	-0.25%
2021/12/08	3	35.52	8	35.59	34.80	-5	3,537	-0.14%
2021/12/07	31	37.31	10	35.61	35.55	21	3,469	0.61%
2021/12/06	11	37.00	5	38.25	39.45	6	3,108	0.19%
2021/12/03	1	35.90	0	0.00	35.90	1	2,936	0.03%
2021/12/02	0	0.00	3	34.60	34.60	-3	2,878	-0.10%
2021/12/01	5	35.08	1	35.20	35.50	4	2,825	0.14%
2021/11/30	0	0.00	1	34.05	34.10	-1	2,784	-0.04%
2021/11/26	1	32.70	2.1	32.94	32.70	-1.1	2,745	-0.04%
2021/11/24	0	0.00	1	33.75	35.30	-1	2,681	-0.04%
2021/11/23	0	0.00	2	35.10	34.45	-2	2,644	-0.08%
2021/11/22	0	0.00	9	35.29	35.10	-9	2,615	-0.34%
2021/11/19	0	0.00	1.4	34.59	34.55	-1.4	2,556	-0.05%
2021/11/18	3	36.43	21	35.79	34.75	-18	2,519	-0.71%
2021/11/17	15	35.28	1	35.00	34.80	14	2,397	0.58%
2021/11/16	0.5	34.15	0	0.00	34.10	0.5	2,319	0.02%
2021/11/15	0	0.00	1	33.50	33.30	-1	2,355	-0.04%
2021/11/12	0	0.00	5	32.40	32.85	-5	2,358	-0.21%
2021/11/11	3	32.83	50	32.36	31.90	-47	2,325	-2.02%
2021/11/10	12	35.43	4	34.74	35.00	8	2,213	0.36%
2021/11/09	9	34.74	1	34.80	34.50	8	2,116	0.38%
2021/11/08	0	0.00	9.1	34.28	34.25	-9.1	2,067	-0.44%
2021/11/05	79.1	35.94	40	35.96	35.25	39.1	2,014	1.94%
2021/11/04	4	33.65	4	33.81	34.00	0	1,745	0.00%
2021/11/03	7	32.16	6.2	31.22	32.40	0.8	1,622	0.05%
2021/11/02	2	32.30	6	32.45	31.60	-4	1,586	-0.25%
2021/11/01	5	34.15	18	34.62	34.15	-13	1,509	-0.86%
2021/10/29	11	32.70	39	33.19	33.80	-28	1,382	-2.02%
2021/10/28	8	32.89	31	33.30	32.85	-23	1,272	-1.81%
2021/10/27	70	33.15	30	33.50	33.25	40	1,201	3.33%
2021/10/26	7	31.27	15	30.71	31.50	-8	988	-0.81%
2021/10/25	47	31.23	27	31.33	31.35	20	928	2.15%
2021/10/22	0	0.00	107	30.89	30.90	-107	730	-14.64%	大賣/鉅額交易
2021/10/21	13	28.28	1	28.25	28.10	12	664	1.81%
2021/10/20	6	28.43	0	0.00	28.45	6	661	0.91%
2021/10/19	7	27.98	1	28.15	28.10	6	658	0.91%
2021/10/14	2	27.10	0	0.00	27.00	2	656	0.30%
2021/10/13	5	27.63	3	27.05	27.15	2	661	0.30%
2021/10/12	7	28.60	1.3	28.14	27.50	5.7	667	0.85%
2021/10/08	1	27.75	2	27.70	27.80	-1	638	-0.16%
2021/10/07	2	26.80	1	26.65	26.95	1	634	0.16%
2021/10/05	1.3	25.52	0	25.90	26.20	1.3	654	0.20%
2021/10/04	4	25.75	20	25.53	25.55	-16	675	-2.37%
2021/10/01	12	26.47	0	0.00	26.30	12	739	1.62%
2021/09/29	3	27.62	0	0.00	27.25	3	822	0.36%
2021/09/28	2	28.30	0	0.00	28.35	2	837	0.24%
2021/09/27	6	28.13	0	0.00	28.20	6	831	0.72%
2021/09/24	13	27.98	0	0.00	27.70	13	823	1.58%
2021/09/23	15	27.85	1	28.10	27.95	14	814	1.72%
2021/09/22	10	27.11	0	0.00	27.20	10	801	1.25%
2021/09/17	4	27.55	0	0.00	27.50	4	800	0.50%
2021/09/16	8	27.90	0	0.00	27.50	8	810	0.99%
2021/09/15	2	27.70	0	0.00	27.90	2	835	0.24%
2021/09/14	4	27.25	0	0.00	27.40	4	822	0.49%
2021/09/13	6	28.33	1	28.40	27.20	5	819	0.61%
2021/09/10	20.3	26.15	0	0.00	26.25	20.3	792	2.56%
2021/09/08	0	0.00	1	25.40	25.40	-1	791	-0.13%
2021/09/07	1	25.35	0	0.00	25.35	1	792	0.13%
2021/09/02	0	26.00	0	0.00	25.55	0	791	0.00%
2021/09/01	0	0.00	1	26.30	26.00	-1	789	-0.13%
2021/08/19	5.3	27.17	6	28.08	26.90	-0.7	758	-0.09%
2021/08/18	0	0.00	1	26.95	26.95	-1	674	-0.15%
2021/08/10	1	25.75	0	0.00	25.60	1	659	0.15%
2021/08/03	6	26.69	0	0.00	26.55	6	770	0.78%
2021/07/30	1	26.40	0	0.00	26.40	1	789	0.13%
2021/07/28	1	26.90	0	0.00	26.90	1	815	0.12%
2021/07/27	1	27.50	2	27.90	27.65	-1	847	-0.12%
2021/07/26	4	27.90	2	28.25	27.70	2	896	0.22%
2021/07/23	5	27.90	1	26.90	28.00	4	958	0.42%
2021/07/22	1	26.65	2	26.75	26.65	-1	985	-0.10%
2021/07/21	1	26.60	6	26.73	26.25	-5	1,008	-0.50%
2021/07/20	1	26.65	0	0.00	26.65	1	1,023	0.10%
2021/07/19	5	27.10	0	0.00	27.05	5	1,040	0.48%
2021/07/14	1	26.90	1	27.15	27.00	0	1,101	0.00%
2021/07/13	0	0.00	1	27.05	27.10	-1	1,145	-0.09%
2021/07/12	1	28.10	0	0.00	27.15	1	1,179	0.08%
2021/07/09	0	0.00	10	27.90	27.70	-10	1,211	-0.83%
2021/07/08	12	28.88	20	28.58	28.70	-8	1,299	-0.61%
2021/07/07	32	29.05	16	28.69	29.05	16	1,492	1.07%
2021/07/06	0	0.00	0	26.15	26.45	0	1,672	0.00%
2021/07/05	0	0.00	1.1	26.67	26.70	-1.1	2,039	-0.06%
2021/07/01	0.1	25.30	39	25.19	25.30	-38.9	2,163	-1.80%
2021/06/29	23	25.00	0	0.00	25.00	23	2,273	1.01%
2021/06/28	7	25.15	0	0.00	25.15	7	2,279	0.31%
2021/06/25	1	25.80	0	0.00	25.25	1	2,279	0.04%
2021/06/24	4	26.70	23.4	26.32	26.55	-19.4	2,271	-0.85%
2021/06/21	0	0.00	0	24.15	25.80	0	2,258	0.00%
2021/06/18	0	0.00	0	25.80	26.10	0	2,263	0.00%
2021/06/17	0	0.00	32	26.10	26.15	-32	2,267	-1.41%
2021/06/16	5	25.80	27	25.89	25.90	-22	2,280	-0.96%
2021/06/15	0.3	25.65	11	25.81	25.70	-10.7	2,293	-0.47%
2021/06/11	0	0.00	6	25.87	25.40	-6	2,356	-0.25%
2021/06/10	0	0.00	1	25.60	25.55	-1	2,359	-0.04%
2021/06/03	5	25.95	10	26.07	25.95	-5	2,366	-0.21%
2021/06/02	0	0.00	2	26.65	25.90	-2	2,367	-0.08%
2021/06/01	0	0.00	41	26.27	26.50	-41	2,363	-1.73%
2021/05/31	0	0.00	10	26.08	26.00	-10	2,359	-0.42%
2021/05/28	0	0.00	16	25.90	25.75	-16	2,357	-0.68%
2021/05/27	5	25.25	6	25.53	25.35	-1	2,355	-0.04%
2021/05/26	0.1	25.40	10	25.73	25.40	-9.9	2,356	-0.42%
2021/05/21	0	0.00	9	24.65	24.85	-9	2,354	-0.38%
2021/05/20	0	0.00	75	24.45	24.10	-75	2,359	-3.18%
2021/05/19	0	0.00	41	24.06	24.15	-41	2,356	-1.74%
2021/05/14	15	24.34	1	24.35	24.45	14	2,341	0.60%
2021/05/13	46	23.69	0	0.00	25.15	46	2,329	1.97%
2021/05/12	84	23.97	1	25.00	24.30	83	2,310	3.59%
2021/05/11	7	25.40	0	0.00	25.05	7	2,270	0.31%
2021/05/07	0	0.00	9	27.65	27.60	-9	2,232	-0.40%
2021/05/06	0	0.00	34	27.68	26.85	-34	2,222	-1.53%
2021/05/05	0	0.00	43	27.44	27.15	-43	2,208	-1.95%
2021/05/04	30	27.86	17	26.98	27.00	13	2,197	0.59%
2021/05/03	0	0.00	254	29.04	28.70	-254	2,165	-11.73%	大賣/鉅額交易
2021/04/29	0	0.00	87	32.13	31.85	-87	2,112	-4.12%
2021/04/28	0	0.00	9	32.04	31.90	-9	2,045	-0.44%
2021/04/27	1	31.15	12	30.71	31.15	-11	2,008	-0.55%
2021/04/26	11	30.39	1	30.60	30.60	10	1,986	0.50%
2021/04/23	2	30.30	2	30.25	30.55	0	1,973	0.00%
2021/04/22	49	30.74	0	0.00	29.95	49	1,961	2.50%
2021/04/21	1	31.05	1	30.90	30.90	0	1,936	0.00%
2021/04/20	0	0.00	12	31.10	31.30	-12	1,918	-0.63%
2021/04/19	20	30.43	29	30.50	30.45	-9	1,892	-0.48%
2021/04/16	12	31.89	7	31.73	31.65	5	1,847	0.27%
2021/04/15	3	31.63	0	0.00	31.85	3	1,814	0.17%
2021/04/14	15	32.05	10	32.45	31.85	5	1,778	0.28%
2021/04/13	11.2	34.58	104	34.25	33.50	-92.8	1,694	-5.48%	大賣/
2021/04/12	2	35.38	4	35.68	35.90	-2	1,442	-0.14%
2021/04/09	114	32.48	67.4	32.23	32.65	46.7	1,191	3.92%	大買/
2021/04/08	69	29.88	4	28.55	29.70	65	830	7.83%
2021/04/07	7	28.28	111	28.28	28.45	-104	715	-14.53%	大賣/鉅額交易
2021/04/06	0	0.00	32	28.07	27.85	-32	691	-4.63%
2021/04/01	11	28.55	0	0.00	28.00	11	668	1.64%
2021/03/30	0	0.00	1	26.50	26.55	-1	583	-0.17%
2021/03/29	0	0.00	1	26.40	26.55	-1	586	-0.17%
2021/03/25	0	26.95	0	0.00	25.90	0	664	0.00%
2021/03/24	0	26.50	0	0.00	26.50	0	676	0.00%
2021/03/23	0	28.96	4	27.25	27.05	-4	669	-0.60%
2021/03/22	0	28.15	0	0.00	27.85	0	662	0.00%
2021/03/18	3	27.70	0	0.00	27.85	3	653	0.46%
2021/03/17	5	27.45	4	28.19	27.60	1	649	0.15%
2021/03/15	0	26.30	1	26.25	26.30	-1	624	-0.16%
2021/03/12	0	0.00	8	26.18	26.10	-8	627	-1.27%
2021/03/11	4	26.33	0	0.00	26.25	4	641	0.62%
2021/03/10	0	28.00	0	0.00	26.30	0	655	0.00%
2021/03/09	5	25.67	0	0.00	25.75	5	682	0.73%
2021/03/08	0	27.29	0	0.00	25.90	0	807	0.00%
2021/03/04	4	26.20	0	0.00	26.30	4	858	0.47%
2021/03/03	9	26.13	0	0.00	26.60	9	886	1.01%
2021/03/02	2	26.50	4	26.50	26.40	-2	964	-0.21%
2021/02/25	0	27.10	0	0.00	27.05	0	988	0.00%
2021/02/24	2	26.95	3	27.25	26.90	-1	1,002	-0.10%
2021/02/23	0	28.24	0	0.00	27.20	0	1,067	0.00%
2021/02/22	0	27.45	0	0.00	27.30	0	1,083	0.00%
2021/02/19	0	28.60	0	27.45	27.45	0	1,086	0.00%
2021/02/18	0.2	27.10	0	0.00	27.10	0.2	1,093	0.01%
2021/02/17	0	0.00	2	25.50	26.10	-2	1,086	-0.18%
2021/02/05	6	24.92	1	25.00	24.90	5	1,085	0.46%
2021/02/02	2	24.90	0	0.00	24.90	2	1,106	0.18%
2021/02/01	9	24.78	3	24.75	24.80	6	1,167	0.51%
2021/01/29	9	25.47	1	25.85	25.35	8	1,188	0.67%
2021/01/28	15	25.55	2	25.50	25.45	13	1,192	1.09%
2021/01/27	9	25.93	1	26.05	25.90	8	1,196	0.67%
2021/01/26	88	25.75	1	26.30	26.20	87	1,202	7.24%
2021/01/25	30	25.84	0	0.00	26.00	30	1,203	2.49%
2021/01/22	22	24.86	0	0.00	25.25	22	1,203	1.83%
2021/01/20	12	25.10	0	0.00	24.60	12	1,208	0.99%
2021/01/19	2	25.73	0	0.00	25.55	2	1,198	0.17%
2021/01/15	9	26.22	7	26.57	26.00	2	1,195	0.17%
2021/01/13	1	26.60	1	26.70	26.65	0	1,196	0.00%
2021/01/12	9	26.98	0	0.00	26.55	9	1,196	0.75%
2021/01/08	69	27.55	22	27.85	27.20	47	1,192	3.94%
2021/01/07	44	27.80	0	0.00	27.85	44	1,184	3.72%
2021/01/06	31	27.86	0	0.00	27.80	31	1,180	2.63%
2021/01/04	37	28.63	0	0.00	28.60	37	1,156	3.20%
2020/12/31	1	28.45	0	0.00	28.45	1	1,152	0.09%
2020/12/30	24	27.86	0	0.00	28.00	24	1,138	2.11%
2020/12/25	47	27.82	0	0.00	27.90	47	1,132	4.15%
2020/12/17	6	27.75	0	0.00	27.75	6	1,036	0.58%
2020/12/16	4	27.85	2	28.00	28.00	2	1,044	0.19%
2020/12/15	0	0.00	15	28.21	27.65	-15	1,049	-1.43%
2020/12/11	0	0.00	13	28.37	27.90	-13	1,064	-1.22%
2020/12/10	0	0.00	4	28.70	28.45	-4	1,065	-0.38%
2020/12/09	1.1	29.15	121	28.77	29.15	-119.9	1,057	-11.34%	大賣/鉅額交易
2020/12/08	0	0.00	4	28.40	28.30	-4	1,046	-0.38%
2020/12/07	0	0.00	3	28.30	28.25	-3	1,051	-0.29%
2020/12/04	1	28.85	38	29.05	28.70	-37	1,044	-3.54%
2020/12/03	1	29.00	1	29.30	28.80	0	1,037	0.00%
2020/12/02	5	30.26	43	29.77	29.50	-38	1,024	-3.71%
2020/12/01	1	28.95	154	29.16	29.50	-153	917	-16.68%	大賣/鉅額交易
2020/11/30	0	0.00	1	28.65	28.65	-1	962	-0.10%
2020/11/27	0	0.00	20	28.80	28.70	-20	974	-2.05%
2020/11/26	20	28.58	1	28.70	28.80	19	954	1.99%
2020/11/25	4	27.84	99	27.69	27.90	-95	908	-10.46%
2020/11/24	1	27.55	0	0.00	27.20	1	897	0.11%
2020/11/23	1	27.55	0	28.00	27.60	1	903	0.11%
2020/11/20	5.1	27.66	0	0.00	28.00	5.1	899	0.57%
2020/11/19	0	0.00	69	27.19	27.50	-69	859	-8.02%
2020/11/18	0	0.00	1	26.65	26.70	-1	849	-0.12%
2020/11/17	1	26.25	13	26.37	26.45	-12	863	-1.39%
2020/11/16	1	26.15	0	0.00	26.10	1	904	0.11%
2020/11/11	0	0.00	2	25.73	25.90	-2	1,018	-0.20%
2020/11/10	1	25.60	0	0.00	25.50	1	1,219	0.08%
2020/11/09	5	26.10	0	0.00	26.10	5	1,323	0.38%
2020/11/06	1	25.25	0	0.00	25.25	1	1,305	0.08%
2020/10/30	2	24.60	5	24.62	24.50	-3	1,562	-0.19%
2020/10/29	5	24.82	0	0.00	25.00	5	1,562	0.32%
2020/10/28	2	25.65	0	0.00	25.50	2	1,555	0.13%
2020/10/26	8	25.80	0	0.00	25.90	8	1,556	0.51%
2020/10/23	1	25.90	0	26.10	26.00	1	1,553	0.06%
2020/10/22	21	25.95	0	0.00	25.85	21	1,564	1.34%
2020/10/20	1	25.95	0	0.00	25.95	1	1,594	0.06%
2020/10/19	1	25.60	0	0.00	25.80	1	1,592	0.06%
2020/10/16	0	0.00	0	26.00	25.55	0	1,591	0.00%
2020/10/14	2	25.93	0	0.00	25.95	2	1,589	0.13%
2020/10/13	14	25.98	0	0.00	25.80	14	1,593	0.88%
2020/10/12	7	26.50	0	0.00	26.15	7	1,592	0.44%
2020/10/06	1	26.95	0	0.00	26.60	1	1,616	0.06%
2020/10/05	3	26.37	0	0.00	26.30	3	1,635	0.18%
2020/09/29	15	26.06	0	0.00	26.05	15	1,686	0.89%
2020/09/28	41	26.29	0	0.00	26.00	41	1,760	2.33%
2020/09/25	13	26.67	0	0.00	25.70	13	1,858	0.70%
2020/09/24	1	27.00	0	0.00	26.55	1	1,910	0.05%
2020/09/23	4	27.46	0	0.00	27.35	4	1,939	0.21%
2020/09/22	17	27.34	0	0.00	27.25	17	1,970	0.86%
2020/09/17	13	27.63	0	0.00	27.65	13	2,074	0.63%
2020/09/16	22	27.74	0	0.00	27.60	22	2,085	1.06%
2020/09/15	11	27.87	0	0.00	27.95	11	2,110	0.52%
2020/09/14	0	28.10	0	0.00	27.95	0	2,153	0.00%
2020/09/11	54	27.63	0	0.00	27.45	54	2,149	2.51%
2020/09/10	14	28.33	0	0.00	28.25	14	2,134	0.66%
2020/09/08	59	28.72	0	0.00	28.75	59	2,125	2.78%
2020/09/07	14	28.91	1	29.15	28.50	13	2,124	0.61%
2020/09/04	112	29.37	2	29.40	29.30	110	2,108	5.22%	大買/鉅額交易
2020/09/03	119	30.49	0	0.00	30.05	119	2,094	5.68%	大買/鉅額交易
2020/09/02	33	29.88	0	0.00	30.45	33	2,019	1.63%
2020/08/31	0	29.80	2	30.05	29.75	-2	1,995	-0.10%
2020/08/28	0	0.00	1	28.65	28.65	-1	1,971	-0.05%
2020/08/27	0	0.00	2	29.00	28.70	-2	1,966	-0.10%
2020/08/26	1	29.20	0	0.00	29.15	1	1,953	0.05%
2020/08/25	7	29.19	10	29.39	29.55	-3	1,945	-0.15%
2020/08/21	13	28.05	3	28.40	28.40	10	1,916	0.52%
2020/08/20	5	27.55	10	28.00	27.50	-5	1,899	-0.26%
2020/08/19	1	31.00	0	0.00	29.75	1	1,850	0.05%
2020/08/18	0	30.40	0	0.00	30.35	0	1,817	0.00%
2020/08/17	2	31.35	0	0.00	31.00	2	1,791	0.11%
2020/08/14	172	32.12	8	32.41	32.00	164	1,745	9.39%	大買/鉅額交易
2020/08/13	8	31.96	7	32.21	32.55	1	1,539	0.06%
2020/08/12	0	0.00	5	29.24	29.60	-5	1,429	-0.35%
2020/08/11	3	28.20	8	28.73	27.70	-5	1,390	-0.36%
2020/08/10	13	30.88	20	30.23	30.50	-7	1,343	-0.52%
2020/08/07	20	29.24	13	29.17	29.25	7	1,207	0.58%
2020/08/06	4	27.13	0	0.00	26.60	4	1,126	0.35%
2020/08/04	1	26.05	0	0.00	26.20	1	1,162	0.09%
2020/07/24	4	27.33	3	27.45	27.00	1	1,202	0.08%
2020/07/23	2	27.28	0	0.00	27.20	2	1,261	0.16%
2020/07/22	2	27.35	2	27.60	27.35	0	1,288	0.00%
2020/07/21	1	27.10	1	27.40	27.15	0	1,292	0.00%
2020/07/20	0	0.00	2	26.68	26.50	-2	1,311	-0.15%
2020/07/16	2	27.30	4	27.29	27.35	-2	1,309	-0.15%
2020/07/15	1	27.15	0	0.00	27.00	1	1,305	0.08%
2020/07/14	5	27.86	1	28.20	27.65	4	1,311	0.30%
2020/07/13	0	0.00	2	29.03	28.40	-2	1,303	-0.15%
2020/07/10	1	28.70	0	0.00	28.25	1	1,299	0.08%
2020/07/09	3	29.42	2	30.00	29.30	1	1,280	0.08%
2020/07/08	3	30.72	1	30.40	30.70	2	1,256	0.16%
2020/07/07	1	31.05	22	30.94	30.75	-21	1,242	-1.69%
2020/07/06	10	32.39	10	32.10	32.45	0	1,188	0.00%
2020/07/03	23	29.70	30	29.04	30.00	-7	1,105	-0.63%
2020/07/02	11	28.35	0	0.00	28.50	11	1,046	1.05%
2020/07/01	0	0.00	10	27.90	27.55	-10	1,015	-0.98%
2020/06/30	8	27.56	0	0.00	27.50	8	982	0.81%
2020/06/29	1	26.50	3	26.70	26.30	-2	953	-0.21%
2020/06/24	3	27.75	8	26.35	27.15	-5	940	-0.53%
2020/06/23	12	26.23	2	25.95	27.10	10	869	1.15%
2020/06/22	4	26.74	9	27.66	26.25	-5	853	-0.59%
2020/06/19	14	26.75	4	26.45	27.35	10	826	1.21%
2020/06/17	2	24.80	0	0.00	24.80	2	787	0.25%
2020/06/10	0	0.00	1	24.90	24.85	-1	826	-0.12%
2020/06/08	0	26.90	0	0.00	25.10	0	862	0.00%
2020/06/05	0	0.00	1	25.70	25.60	-1	859	-0.12%
2020/06/04	0	0.00	3	24.80	25.00	-3	855	-0.35%
2020/06/02	3	24.12	0	0.00	24.10	3	856	0.35%
2020/06/01	0	25.90	11	24.00	24.20	-11	855	-1.29%
2020/05/29	4	24.00	0	0.00	23.85	4	853	0.47%
2020/05/28	4	24.50	0	0.00	24.10	4	854	0.47%
2020/05/27	0	0.00	1	24.25	24.25	-1	851	-0.12%
2020/05/26	0	0.00	2	23.75	23.55	-2	848	-0.24%
2020/05/25	0	0.00	1	23.70	23.75	-1	847	-0.12%
2020/05/22	6	23.79	5	23.55	23.65	1	847	0.12%
2020/05/21	0	0.00	1	24.50	24.45	-1	839	-0.12%
2020/05/18	1	24.50	0	0.00	24.20	1	874	0.11%
2020/05/15	3	25.23	0	0.00	24.60	3	875	0.34%
2020/05/14	2	25.70	1	26.15	25.20	1	875	0.11%
2020/05/13	1	25.85	1	26.00	25.95	0	878	0.00%
2020/05/12	0	0.00	1	26.50	26.10	-1	890	-0.11%
2020/05/11	10	25.77	0	0.00	26.05	10	886	1.13%
2020/05/07	0	0.00	1	25.50	25.50	-1	874	-0.11%
2020/05/05	0	0.00	1	25.30	25.50	-1	905	-0.11%
2020/05/04	2	25.55	18	25.40	25.70	-16	940	-1.70%
2020/04/30	6	26.14	0	0.00	26.00	6	944	0.64%
2020/04/29	2	26.05	0	0.00	26.05	2	956	0.21%
2020/04/28	9	25.62	21	25.85	25.10	-12	945	-1.27%
2020/04/27	26	24.02	3	23.48	24.75	23	880	2.61%
2020/04/24	4	22.65	2	22.90	22.50	2	854	0.23%
2020/04/23	1	23.00	0	0.00	23.00	1	847	0.12%
2020/04/21	3	22.10	0	0.00	21.35	3	822	0.36%
2020/04/20	0	0.00	0	22.80	22.45	0	825	0.00%
2020/04/15	0	0.00	1	22.00	22.20	-1	842	-0.12%
2020/04/14	2	21.78	2	21.98	21.95	0	875	0.00%
2020/04/13	1	21.30	0	0.00	21.30	1	874	0.11%
2020/04/09	3	21.32	2	21.25	20.70	1	869	0.11%
2020/04/08	2	20.63	0	0.00	20.70	2	854	0.23%
2020/04/06	0	19.50	0	0.00	18.20	0	863	0.00%
2020/03/31	0	17.90	0	0.00	17.90	0	861	0.00%
2020/03/30	0	18.90	0	0.00	17.70	0	858	0.00%
2020/03/27	0	17.90	0	0.00	17.85	0	856	0.00%
2020/03/26	0	19.20	0	0.00	17.85	0	851	0.00%
2020/03/25	1	18.20	0	0.00	17.80	1	846	0.12%
2020/03/24	0	17.00	0	0.00	17.00	0	839	0.00%
2020/03/23	0	18.95	0	0.00	16.70	0	834	0.00%
2020/03/13	0	20.10	1	19.75	20.20	-1	766	-0.13%
2020/03/12	0	22.00	1	23.40	21.90	-1	736	-0.14%
2020/03/11	0	24.00	0	0.00	23.55	0	724	0.00%
2020/03/09	0	25.20	0	0.00	23.50	0	728	0.00%
2020/03/05	0	26.80	0	0.00	25.90	0	721	0.00%
2020/03/03	1	26.10	0	0.00	25.85	1	720	0.14%
2020/02/26	0	26.70	0	0.00	26.60	0	710	0.00%
2020/02/25	0	28.30	2	26.80	26.85	-2	721	-0.28%
2020/02/24	0	28.30	0	0.00	27.15	0	720	0.00%
2020/02/20	2	28.70	0	0.00	28.10	2	714	0.28%
2020/02/19	0	28.90	0	0.00	27.70	0	678	0.00%
2020/02/18	0	29.00	0	0.00	27.05	0	681	0.00%
2020/02/14	2	27.80	0	0.00	27.80	2	682	0.29%
2020/02/13	0	30.65	0	0.00	27.20	0	683	0.00%
2020/02/12	7	27.70	6	27.70	27.90	1	715	0.14%
2020/02/11	0	26.70	0	0.00	26.30	0	687	0.00%
2020/02/10	0	28.20	0	0.00	26.15	0	681	0.00%
2020/02/07	1	26.40	0	0.00	26.30	1	679	0.15%
2020/02/06	0	28.25	1	26.90	27.10	-1	671	-0.15%
2020/02/05	1	26.00	2	25.45	25.70	-1	650	-0.15%
2020/02/03	0	24.30	1	22.80	22.55	-1	601	-0.17%
2020/01/31	1	25.90	1	24.15	24.45	0	584	0.00%
2020/01/30	0	27.70	0	0.00	26.10	0	619	0.00%
2020/01/17	2	29.30	0	0.00	29.35	2	640	0.31%
2020/01/13	0.2	29.65	0	0.00	29.50	0.2	646	0.04%
2020/01/10	1	29.45	2	29.28	29.05	-1	639	-0.16%
2020/01/07	0	33.35	6	34.13	33.45	-6	591	-1.01%
2020/01/06	0	33.80	0	0.00	33.85	0	593	0.00%
2020/01/03	1	35.15	0	0.00	34.60	1	619	0.16%
2020/01/02	0	0.00	1	35.10	35.10	-1	635	-0.16%
2019/12/30	13.2	35.12	5	34.67	35.35	8.2	627	1.31%
2019/12/27	0	34.25	0	0.00	34.10	0	611	0.00%
2019/12/23	0	34.85	0	0.00	34.10	0	633	0.00%
2019/12/19	0	0.00	3	34.90	34.80	-3	706	-0.42%
2019/12/17	1	34.25	0	0.00	34.25	1	701	0.14%
2019/12/16	0	34.15	0	0.00	34.15	0	712	0.00%
2019/12/13	0	0.00	2	33.80	33.65	-2	717	-0.28%
2019/12/09	0	34.45	0	0.00	33.75	0	738	0.00%
2019/12/06	0	0.00	54	34.62	34.45	-54	746	-7.24%
2019/12/05	1	34.85	0	0.00	34.85	1	811	0.12%
2019/11/27	1	34.50	0	0.00	34.50	1	919	0.11%
2019/11/26	0	0.00	50	34.42	34.25	-50	931	-5.37%
2019/11/25	0	0.00	3	34.40	34.20	-3	987	-0.30%
2019/11/19	0	33.80	0	0.00	33.70	0	1,100	0.00%
2019/11/15	4	33.75	0	0.00	33.80	4	1,182	0.34%
2019/11/13	0	0.00	1	34.15	33.80	-1	1,195	-0.08%
2019/11/12	1.2	33.85	0	0.00	33.95	1.2	1,205	0.10%
2019/11/11	0	33.95	100	33.95	33.95	-100	1,215	-8.23%
2019/11/08	0	38.05	1	37.75	37.70	-1	1,210	-0.08%
2019/11/07	2	38.15	0	0.00	38.20	2	1,247	0.16%
2019/11/06	3	37.87	0	0.00	37.60	3	1,265	0.24%
2019/11/04	1	38.55	0	0.00	38.05	1	1,297	0.08%
2019/11/01	0	0.00	50	38.31	38.40	-50	1,316	-3.80%
2019/10/31	5	38.98	20	39.08	38.85	-15	1,338	-1.12%
2019/10/30	3	39.48	1	39.45	39.40	2	1,354	0.15%
2019/10/29	2	40.35	3	39.93	39.95	-1	1,380	-0.07%
2019/10/14	0	37.55	0	0.00	37.55	0	1,701	0.00%
2019/10/09	0	0.00	11	37.74	37.60	-11	1,732	-0.64%
2019/10/08	0	0.00	12	39.59	38.65	-12	1,779	-0.67%
2019/10/04	0	0.00	1	40.15	40.15	-1	1,900	-0.05%
2019/10/03	1	40.00	0	0.00	40.00	1	1,977	0.05%
2019/10/01	0	0.00	5	40.60	40.60	-5	2,057	-0.24%
2019/09/26	0	0.00	2	41.05	40.85	-2	2,187	-0.09%
2019/09/25	0.1	41.45	29	41.67	41.50	-28.9	2,205	-1.31%
2019/09/24	2	42.40	0	0.00	42.10	2	2,223	0.09%
2019/09/23	0	0.00	2	40.95	40.90	-2	2,168	-0.09%
2019/09/18	1	40.50	0	0.00	40.85	1	2,276	0.04%
2019/09/16	1	40.15	0	0.00	40.15	1	2,320	0.04%
2019/09/12	11	40.65	0	0.00	40.55	11	2,335	0.47%
2019/09/11	0	0.00	1	40.90	40.55	-1	2,392	-0.04%
2019/09/10	0	0.00	2	40.70	40.70	-2	2,396	-0.08%
2019/09/09	1	40.55	0	0.00	40.50	1	2,400	0.04%
2019/09/06	0	0.00	1	44.10	43.85	-1	2,363	-0.04%
2019/09/05	4	44.00	0	0.00	44.20	4	2,414	0.17%
2019/09/04	0	44.30	0	0.00	43.35	0	2,420	0.00%
2019/09/03	0.2	43.05	1	44.15	43.20	-0.8	2,445	-0.03%
2019/09/02	1	42.60	15	42.65	42.60	-14	2,489	-0.56%
2019/08/30	1	43.15	0	0.00	42.50	1	2,494	0.04%
2019/08/28	0	0.00	1	43.20	43.20	-1	2,527	-0.04%
2019/08/27	0	0.00	10	42.80	43.35	-10	2,501	-0.40%
2019/08/26	1	42.50	2	42.80	41.70	-1	2,538	-0.04%
2019/08/23	26	43.77	0	0.00	43.70	26	2,566	1.01%
2019/08/22	6	44.79	24	44.60	44.60	-18	2,623	-0.69%
2019/08/21	0	0.00	1	42.80	44.50	-1	2,624	-0.04%
2019/08/20	30	43.03	9	42.80	43.30	21	2,681	0.78%
2019/08/15	0	0.00	1	40.55	41.95	-1	3,057	-0.03%
2019/08/14	1	41.85	0	0.00	41.20	1	3,115	0.03%
2019/08/13	60	41.16	0	0.00	40.80	60	3,129	1.92%
2019/08/12	1	42.90	30	42.85	42.85	-29	3,154	-0.92%
2019/08/08	0	0.00	1	43.90	44.45	-1	3,240	-0.03%
2019/08/06	1	42.40	0	0.00	43.55	1	3,332	0.03%
2019/08/05	11	43.71	4	44.18	43.65	7	3,396	0.21%
2019/08/02	10	44.72	0	0.00	45.05	10	3,542	0.28%
2019/08/01	0	0.00	4	45.95	46.15	-4	3,694	-0.11%
2019/07/31	6	45.12	0	0.00	45.85	6	3,838	0.16%
2019/07/30	42	45.72	11	45.64	45.35	31	3,850	0.81%
2019/07/26	0	48.50	24	48.60	48.40	-24	3,884	-0.62%
2019/07/25	24	49.48	27	49.10	48.85	-3	3,917	-0.08%
2019/07/24	30	48.73	2	48.58	49.00	28	3,948	0.71%
2019/07/23	11	48.20	0	0.00	47.90	11	3,961	0.28%
2019/07/22	20	47.80	1	47.30	48.00	19	4,011	0.47%
2019/07/19	2	46.73	3	47.13	46.60	-1	4,093	-0.02%
2019/07/18	1	46.65	7	46.74	46.65	-6	4,267	-0.14%
2019/07/17	52	46.68	4	47.24	46.90	48	4,299	1.12%
2019/07/16	58	48.42	1	48.10	47.70	57	4,309	1.32%
2019/07/15	5	48.13	0	0.00	48.65	5	4,356	0.11%
2019/07/12	109	48.55	209	48.49	48.00	-100	4,391	-2.28%	大買/大賣/
2019/07/11	19	47.60	2.4	47.90	47.85	16.6	4,432	0.37%
2019/07/10	3.2	47.47	2	46.78	48.30	1.2	4,506	0.03%
2019/07/09	54	46.19	0	0.00	45.90	54	4,599	1.17%
2019/07/08	49	45.17	0	0.00	45.10	49	4,576	1.07%
2019/07/05	13.2	45.50	22.1	45.55	45.45	-8.9	4,608	-0.19%
2019/07/04	21	44.79	12	44.83	44.70	9	4,596	0.20%
2019/07/03	74.1	45.99	44	46.10	45.80	30.1	4,716	0.64%
2019/07/02	15	45.04	2	44.90	45.25	13	4,689	0.28%
2019/07/01	8	45.09	0	45.70	45.00	8	4,738	0.17%
2019/06/27	2	44.40	34	44.94	44.40	-32	4,872	-0.66%
2019/06/26	12	45.19	9	45.26	44.80	3	4,944	0.06%
2019/06/25	8	44.83	7	45.06	44.70	1	5,071	0.02%
2019/06/24	5	43.93	0	0.00	44.10	5	5,084	0.10%
2019/06/21	0	0.00	1	43.80	43.80	-1	5,157	-0.02%
2019/06/20	7	44.51	2	44.35	44.40	5	5,284	0.09%
2019/06/19	22	44.37	2	44.50	44.35	20	5,425	0.37%
2019/06/18	0	0.00	1	43.50	43.15	-1	5,637	-0.02%
2019/06/17	2	43.55	0	0.00	43.55	2	5,885	0.03%
2019/06/14	2	44.33	8	44.06	43.90	-6	5,952	-0.10%
2019/06/13	11	44.55	7	45.01	44.00	4	6,020	0.07%
2019/06/12	2	44.15	6	44.18	44.15	-4	6,007	-0.07%
2019/06/11	5	43.88	2	44.28	43.85	3	6,175	0.05%
2019/06/10	15	43.17	24	43.64	44.55	-9	6,243	-0.14%
2019/06/06	0	0.00	6	42.15	42.00	-6	6,246	-0.10%
2019/06/05	7	42.21	0	0.00	42.00	7	6,525	0.11%
2019/06/04	0	0.00	3	42.73	42.40	-3	6,543	-0.05%
2019/06/03	2	43.05	3	42.88	42.65	-1	6,543	-0.02%
2019/05/31	25	44.25	0	0.00	43.80	25	6,553	0.38%
2019/05/30	1	43.90	1	43.95	43.90	0	6,556	0.00%
2019/05/29	4	43.41	12	43.68	43.75	-8	6,527	-0.12%
2019/05/28	82	42.83	1	42.85	43.65	81	6,478	1.25%
2019/05/27	2	42.33	7	42.61	42.50	-5	6,514	-0.08%
2019/05/24	19	43.39	2	43.53	43.15	17	6,494	0.26%
2019/05/23	2	42.55	7	42.16	42.80	-5	6,342	-0.08%
2019/05/22	6	42.46	5	41.97	42.80	1	6,384	0.02%
2019/05/21	5	39.72	7	39.71	40.40	-2	6,335	-0.03%
2019/05/20	5	40.91	0	40.70	40.65	5	6,327	0.08%
2019/05/17	0	0.00	3	42.72	41.70	-3	6,326	-0.05%
2019/05/16	7	43.35	53	43.62	41.85	-46	6,289	-0.73%
2019/05/15	12	43.10	4	43.21	43.05	8	6,188	0.13%
2019/05/14	2	41.70	7	41.96	43.10	-5	6,164	-0.08%
2019/05/13	56	41.48	3	41.48	41.95	53	6,171	0.86%
2019/05/10	17	42.54	14	41.53	40.95	3	6,127	0.05%
2019/05/09	2	46.10	3	45.05	42.95	-1	6,003	-0.02%
2019/05/08	12	48.71	4	48.00	46.70	8	5,929	0.13%
2019/05/07	1	49.40	0	0.00	49.90	1	5,910	0.02%
2019/05/06	4	49.40	20	49.58	48.80	-16	6,017	-0.27%
2019/05/03	4	51.33	2	52.15	51.40	2	5,969	0.03%
2019/05/02	8	49.93	8	50.70	51.40	0	5,922	0.00%
2019/04/30	1	49.90	1	49.90	49.90	0	5,876	0.00%
2019/04/29	3	49.70	7	50.24	48.80	-4	5,769	-0.07%
2019/04/26	35	51.87	6	51.92	51.20	29	5,705	0.51%
2019/04/25	4	52.90	9	53.63	52.10	-5	5,611	-0.09%
2019/04/24	14	52.86	4	52.50	53.90	10	5,500	0.18%
2019/04/23	0	0.00	0	49.80	49.80	0	5,336	0.00%
2019/04/19	3	53.10	0	0.00	51.90	3	5,292	0.06%
2019/04/18	0	0.00	1	51.50	52.50	-1	5,237	-0.02%
2019/04/17	1	53.80	17.1	52.98	52.70	-16.1	5,232	-0.31%
2019/04/16	2	51.30	21	51.45	51.90	-19	5,191	-0.37%
2019/04/15	20	51.12	8	50.63	50.10	12	5,104	0.24%
2019/04/12	3	47.80	10	48.25	48.40	-7	4,984	-0.14%
2019/04/11	8	47.29	6	47.52	47.65	2	5,022	0.04%
2019/04/10	3	46.47	2	46.45	46.80	1	5,012	0.02%
2019/04/09	8.1	46.99	0	0.00	46.00	8.1	4,977	0.16%
2019/04/08	12	49.12	2.1	49.07	48.80	9.9	4,826	0.21%
2019/04/03	7	50.23	0	0.00	50.30	7	4,758	0.15%
2019/04/02	2	50.85	7	50.70	51.20	-5	4,706	-0.11%
2019/04/01	5	51.62	3	51.63	51.30	2	4,630	0.04%
2019/03/29	3	50.30	6	50.50	50.00	-3	4,545	-0.07%
2019/03/28	21	52.47	28	52.22	50.30	-7	4,454	-0.16%
2019/03/27	3	50.67	2	49.40	50.50	1	4,290	0.02%
2019/03/26	9.1	50.19	5.3	49.82	49.50	3.8	4,217	0.09%
2019/03/25	13.3	49.77	20	48.35	50.20	-6.7	4,138	-0.16%
2019/03/22	9	49.13	36	48.13	48.30	-27	3,984	-0.68%
2019/03/21	44	49.57	27	49.14	49.00	17	3,879	0.44%
2019/03/20	22	47.57	16	47.84	48.30	6	3,626	0.17%
2019/03/19	10.1	44.00	12	44.05	43.95	-1.9	3,441	-0.06%
2019/03/18	8	43.38	2	42.70	43.60	6	3,400	0.18%
2019/03/15	11	41.70	10	41.30	42.00	1	3,361	0.03%
2019/03/14	2	42.90	25	42.29	40.90	-23	3,312	-0.69%
2019/03/13	4	40.29	32	39.88	41.00	-28	3,114	-0.90%
2019/03/12	1	38.90	20	39.86	39.00	-19	3,012	-0.63%
2019/03/11	28	40.43	59	40.64	39.60	-31	2,928	-1.06%
2019/03/08	2	37.00	34	37.90	38.50	-32	2,634	-1.21%
2019/03/07	0	37.45	2	38.00	37.35	-2	2,581	-0.08%
2019/03/06	2	37.55	15	38.10	37.55	-13	2,551	-0.51%
2019/03/05	1	37.89	7	37.54	37.90	-6	2,509	-0.24%
2019/03/04	5	36.89	0	0.00	37.20	5	2,451	0.20%
2019/02/27	15	36.92	0	0.00	36.95	15	2,430	0.62%
2019/02/26	11	38.39	10	37.80	37.25	1	2,397	0.04%
2019/02/25	5	38.45	6	38.28	38.50	-1	2,286	-0.04%
2019/02/22	2	37.15	4	37.46	37.50	-2	2,208	-0.09%
2019/02/21	5	37.88	5	38.51	37.05	0	2,154	0.00%
2019/02/20	20	37.29	9	37.07	37.10	11	1,988	0.55%
2019/02/19	8	36.71	7	37.14	36.30	1	1,911	0.05%
2019/02/18	5	35.07	18	35.04	36.30	-13	1,843	-0.71%
2019/02/15	0	35.30	0	0.00	35.50	0	1,805	0.00%
2019/02/14	2	37.27	36	36.98	36.75	-34	1,770	-1.92%
2019/02/13	5	36.67	17	36.79	36.25	-12	1,741	-0.69%
2019/02/12	4	37.29	21	38.06	37.30	-17	1,702	-1.00%
2019/02/11	15	37.12	17	37.60	37.75	-2	1,629	-0.12%
2019/01/30	12	36.68	2	37.85	37.40	10	1,579	0.63%
2019/01/29	9	36.99	96	37.15	37.30	-87	1,529	-5.69%
2019/01/28	95	37.00	1	36.00	37.05	94	1,417	6.63%
2019/01/25	11	33.30	19	33.07	33.70	-8	1,267	-0.63%
2019/01/24	0	31.55	0	0.00	31.70	0	1,109	0.00%
2019/01/22	0	31.00	0	31.00	30.90	0	1,077	0.00%
2019/01/21	0	31.00	0	0.00	30.90	0	1,065	0.00%
2019/01/18	10	31.21	0	0.00	31.10	10	1,056	0.95%
2019/01/17	0	30.60	0	0.00	30.80	0	1,038	0.00%
2019/01/16	5	31.45	6	31.70	31.60	-1	1,022	-0.10%
2019/01/15	43	31.98	0	0.00	31.60	43	1,008	4.26%
2019/01/14	9	31.52	0	0.00	31.40	9	976	0.92%
2019/01/11	14	31.72	1	32.65	31.95	13	963	1.35%
2019/01/10	1	31.80	0	0.00	31.80	1	918	0.11%
2019/01/09	0	30.65	3.3	31.68	30.85	-3.3	890	-0.38%
2019/01/08	140	32.39	0	0.00	31.40	140	819	17.09%	大買/鉅額交易
2019/01/07	0	31.35	2	32.03	31.30	-2	738	-0.27%
2019/01/04	3.4	30.93	2	31.15	31.30	1.4	686	0.20%
2019/01/03	5	31.65	12	31.53	30.30	-7	638	-1.10%
2019/01/02	0	0.00	1	30.90	30.45	-1	542	-0.18%