欣銓 (3264)-兆豐-北高雄券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
54.5
漲跌
▲0.4
漲幅
+0.74%
成交量
1,355張
產業
上櫃半導體類股
965人加入追蹤

立即追蹤
本地時間:14:30

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

欣銓 (3264)籌碼相關－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/09	0	0.00	10	54.00	54.40	-10	3,086	-0.32%
2024/12/04	0	0.00	4	54.93	55.20	-4	3,118	-0.13%
2024/12/03	10	54.00	0	0.00	54.30	10	3,120	0.32%
2024/12/02	1	53.20	0	0.00	53.80	1	3,193	0.03%
2024/11/29	4	53.30	0	0.00	53.70	4	3,224	0.12%
2024/11/27	2	54.35	0	0.00	54.30	2	3,320	0.06%
2024/11/22	2	54.70	0	0.00	54.50	2	3,449	0.06%
2024/11/12	2	55.35	0	0.00	55.30	2	3,510	0.06%
2024/11/01	1	56.20	0	0.00	56.40	1	3,613	0.03%
2024/10/30	5	53.94	0	0.00	54.20	5	3,661	0.14%
2024/10/28	2	56.65	2	56.70	56.20	0	3,688	0.00%
2024/10/25	2	57.40	0	0.00	57.90	2	3,677	0.05%
2024/10/23	3	59.90	9	60.29	59.10	-6	3,656	-0.16%
2024/10/22	6	59.48	3	58.40	59.90	3	3,667	0.08%
2024/10/21	7	57.56	0	0.00	57.90	7	3,648	0.19%
2024/10/18	1	57.50	0	0.00	57.10	1	3,677	0.03%
2024/10/17	1	57.50	0	0.00	57.40	1	3,701	0.03%
2024/10/09	1	58.50	0	0.00	58.00	1	3,733	0.03%
2024/10/08	3	59.00	0	0.00	58.40	3	3,765	0.08%
2024/10/07	0	0.00	0.1	59.70	59.70	-0.1	3,795	0.00%
2024/09/30	3	60.40	0	0.00	60.20	3	3,883	0.08%
2024/09/27	6	61.10	0	0.00	60.70	6	3,993	0.15%
2024/09/20	1	60.90	0	0.00	60.40	1	4,326	0.02%
2024/09/19	0	0.00	3	60.90	61.20	-3	4,278	-0.07%
2024/09/18	22	60.36	0	0.00	59.50	22	4,272	0.51%
2024/09/13	2	62.30	0	0.00	62.20	2	4,124	0.05%
2024/09/12	4	62.38	0	0.00	63.30	4	4,069	0.10%
2024/09/10	2	62.40	0	0.00	62.10	2	3,863	0.05%
2024/09/06	5	63.60	0	0.00	63.70	5	3,937	0.13%
2024/09/05	0	0.00	2	65.60	63.60	-2	3,977	-0.05%
2024/09/04	2	63.00	3	64.10	64.00	-1	3,989	-0.03%
2024/09/02	0	0.00	3	69.60	68.90	-3	4,017	-0.07%
2024/08/30	0	0.00	1	69.30	69.30	-1	4,065	-0.02%
2024/08/28	0	0.00	4	68.00	68.80	-4	4,102	-0.10%
2024/08/16	0	0.00	3	65.70	65.30	-3	4,243	-0.07%
2024/08/09	0	0.00	1	63.80	63.90	-1	4,595	-0.02%
2024/08/05	5	60.62	0	0.00	59.30	5	4,598	0.11%
2024/07/26	0	0.00	2	65.00	64.90	-2	4,448	-0.04%
2024/07/23	7	63.59	2	65.50	63.80	5	4,623	0.11%
2024/07/22	5	64.12	1	64.00	63.60	4	4,628	0.09%
2024/07/19	2	66.90	0	0.00	66.00	2	4,555	0.04%
2024/07/18	1	67.60	0	0.00	68.00	1	4,590	0.02%
2024/07/16	0	0.00	3	68.43	68.50	-3	4,710	-0.06%
2024/07/12	1	66.60	0	0.00	67.40	1	4,807	0.02%
2024/07/11	0	0.00	1	67.00	66.80	-1	4,811	-0.02%
2024/07/10	3	66.77	0	0.00	66.30	3	4,851	0.06%
2024/07/09	2	67.20	1	68.00	67.00	1	4,822	0.02%
2024/07/08	3	68.20	0	0.00	67.80	3	4,811	0.06%
2024/07/05	0	0.00	2	69.00	68.90	-2	4,815	-0.04%
2024/07/04	2	69.60	12	69.40	69.20	-10	4,912	-0.20%
2024/07/03	1	68.90	0	0.00	69.10	1	4,897	0.02%
2024/07/02	1	68.60	0	0.00	68.80	1	4,802	0.02%
2024/07/01	0	0.00	3	69.20	69.40	-3	4,790	-0.06%
2024/06/28	26	68.27	0	0.00	68.50	26	4,769	0.55%
2024/06/27	18	73.62	3	73.47	73.10	15	4,645	0.32%
2024/06/26	14	74.81	0	0.00	74.40	14	4,980	0.28%
2024/06/25	3	74.33	35	75.82	76.00	-32	5,126	-0.62%
2024/06/24	0	0.00	15	75.47	75.00	-15	5,297	-0.28%
2024/06/20	9	76.50	13	76.39	76.50	-4	5,349	-0.07%
2024/06/19	0	0.00	20	75.70	75.20	-20	5,426	-0.37%
2024/06/17	1	74.90	1	75.30	74.90	0	5,901	0.00%
2024/06/12	0	75.50	1.7	75.32	76.20	-1.7	6,395	-0.03%
2024/06/11	0	0.00	3	75.70	75.20	-3	6,398	-0.05%
2024/06/07	1	75.40	2	76.00	75.80	-1	6,467	-0.02%
2024/06/06	3	75.60	0	0.00	75.50	3	6,495	0.05%
2024/06/05	0	0.00	0.2	76.00	75.00	-0.2	6,519	0.00%
2024/06/04	0	0.00	4	75.03	75.80	-4	6,781	-0.06%
2024/06/03	1	73.00	0	0.00	73.10	1	6,953	0.01%
2024/05/31	2	73.05	0	0.00	72.60	2	6,972	0.03%
2024/05/30	2	74.00	0	0.00	73.90	2	7,091	0.03%
2024/05/29	1	73.50	0	0.00	73.60	1	7,284	0.01%
2024/05/28	2	74.00	1	73.90	73.90	1	7,423	0.01%
2024/05/27	3	72.80	0	0.00	73.00	3	7,430	0.04%
2024/05/22	1	73.00	4	72.03	72.50	-3	7,488	-0.04%
2024/05/21	2.2	71.04	5	71.60	71.00	-2.8	7,445	-0.04%
2024/05/20	0.1	72.50	1	71.20	71.50	-0.9	7,378	-0.01%
2024/05/17	21	71.98	9	73.43	71.60	12	7,295	0.16%
2024/05/15	5	73.08	0	0.00	72.70	5	7,338	0.07%
2024/05/14	3	72.53	0	0.00	72.20	3	7,397	0.04%
2024/05/13	14	72.71	1	73.00	73.00	13	7,428	0.18%
2024/05/10	10	71.91	0	0.00	72.60	10	7,486	0.13%
2024/05/09	17.1	71.76	0	0.00	71.70	17.1	7,538	0.23%
2024/04/30	0	72.00	2	74.00	73.30	-2	7,628	-0.03%
2024/04/29	5.4	72.93	2	73.45	72.30	3.4	7,587	0.04%
2024/04/19	1	79.00	4	78.10	79.80	-3	7,664	-0.04%
2024/04/18	0	78.90	0	0.00	80.00	0	7,630	0.00%
2024/04/16	0	0.00	5	77.80	78.30	-5	7,749	-0.06%
2024/04/12	1	81.00	1	80.20	79.30	0	7,741	0.00%
2024/04/10	7	79.79	4	79.80	79.50	3	7,790	0.04%
2024/04/09	3	80.93	1	80.80	80.80	2	7,710	0.03%
2024/04/08	0	0.00	3	81.17	81.50	-3	7,808	-0.04%
2024/04/03	3	81.60	0	0.00	81.30	3	7,877	0.04%
2024/04/01	1	82.40	0	0.00	82.60	1	7,925	0.01%
2024/03/29	0	0.00	3	82.73	83.60	-3	7,995	-0.04%
2024/03/28	1	82.20	4	84.45	82.30	-3	7,756	-0.04%
2024/03/27	3	78.97	5	83.06	84.00	-2	7,619	-0.03%
2024/03/25	0	0.00	1.3	81.39	81.50	-1.3	7,534	-0.02%
2024/03/22	3	83.20	1	81.90	81.90	2	7,656	0.03%
2024/03/21	3	85.60	1	85.90	85.80	2	7,676	0.03%
2024/03/20	3	86.00	6	86.68	85.00	-3	7,656	-0.04%
2024/03/19	8	83.61	33.1	84.02	85.60	-25.1	7,407	-0.34%
2024/03/18	0	78.70	10	79.65	80.90	-10	7,155	-0.14%
2024/03/14	3	76.87	0	0.00	76.10	3	7,092	0.04%
2024/03/12	0	0.00	3	78.13	77.60	-3	7,120	-0.04%
2024/03/11	1	79.20	5	77.38	77.00	-4	7,290	-0.05%
2024/03/08	8	79.65	12	79.44	79.10	-4	7,393	-0.05%
2024/03/07	2	78.25	3.7	78.05	78.60	-1.7	7,435	-0.02%
2024/03/06	6	76.10	2	76.45	77.00	4	7,346	0.05%
2024/03/05	7.1	76.38	4	76.45	76.60	3.1	7,364	0.04%
2024/03/04	5	75.94	10	75.58	76.10	-5	7,230	-0.07%
2024/03/01	0	0.00	1	72.50	72.70	-1	7,016	-0.01%
2024/02/29	1	71.10	0.2	71.40	71.00	0.8	6,895	0.01%
2024/02/27	1	72.30	0	0.00	71.50	1	6,881	0.01%
2024/02/26	0	0.00	4	73.40	72.50	-4	6,876	-0.06%
2024/02/23	2	74.55	0	0.00	74.10	2	6,867	0.03%
2024/02/22	10	73.90	12	74.20	74.80	-2	6,855	-0.03%
2024/02/21	1	74.00	0	0.00	73.40	1	6,806	0.01%
2024/02/19	14	73.67	0	0.00	74.10	14	6,814	0.21%
2024/02/16	5	74.36	0	0.00	73.90	5	6,785	0.07%
2024/02/15	1	74.00	12	73.33	74.00	-11	6,735	-0.16%
2024/02/05	4	71.80	0	0.00	71.80	4	6,765	0.06%
2024/02/02	2	71.60	8	72.00	71.80	-6	6,752	-0.09%
2024/02/01	2	72.80	2	72.85	73.00	0	6,716	0.00%
2024/01/31	0	0.00	1	74.20	73.90	-1	6,709	-0.01%
2024/01/30	1	74.70	0	0.00	74.10	1	6,767	0.01%
2024/01/26	3	74.74	2	74.20	73.70	1	6,939	0.01%
2024/01/25	2	75.60	0	0.00	75.60	2	6,949	0.03%
2024/01/24	1	75.20	2	75.15	75.50	-1	6,955	-0.01%
2024/01/23	1	75.40	1	75.20	75.20	0	7,008	0.00%
2024/01/22	2	75.60	1.2	75.02	75.70	0.8	6,986	0.01%
2024/01/19	0.1	75.00	69.3	74.85	75.30	-69.2	7,183	-0.96%
2024/01/18	0	73.60	2	74.00	74.30	-2	7,100	-0.03%
2024/01/17	2.5	73.94	0	0.00	72.90	2.5	7,019	0.04%
2024/01/16	1	72.58	1	73.00	73.20	0	6,960	0.00%
2024/01/12	65	71.10	5	71.50	71.50	60	6,964	0.86%
2024/01/11	1	70.40	1	71.00	70.60	0	6,927	0.00%
2024/01/10	1	71.80	0	0.00	71.80	1	6,867	0.01%
2024/01/09	1.3	70.77	0	0.00	71.00	1.3	6,789	0.02%
2024/01/05	3	72.20	1	72.20	72.10	2	6,772	0.03%
2024/01/04	2	72.40	0	0.00	72.80	2	6,733	0.03%
2024/01/03	0	0.00	2	72.60	72.40	-2	6,664	-0.03%
2024/01/02	0	0.00	3	73.00	73.30	-3	6,628	-0.05%
2023/12/28	1.3	74.30	1	74.30	73.90	0.3	6,491	0.01%
2023/12/26	5	73.64	1	74.20	73.90	4	6,523	0.06%
2023/12/25	4	73.28	0	0.00	72.90	4	6,440	0.06%
2023/12/22	2.4	74.95	1	75.50	75.20	1.4	6,332	0.02%
2023/12/21	17	75.03	2	75.00	74.70	15	6,267	0.24%
2023/12/20	4	76.48	0.3	76.40	76.10	3.7	6,188	0.06%
2023/12/19	3	76.63	6	76.80	76.80	-3	6,160	-0.05%
2023/12/18	3	78.45	6	78.67	78.50	-3	6,053	-0.05%
2023/12/15	2	82.70	2.1	82.22	81.00	-0.1	6,103	0.00%
2023/12/14	1.2	82.10	3	82.10	82.00	-1.8	6,079	-0.03%
2023/12/13	4	81.48	3	80.90	80.40	1	6,085	0.02%
2023/12/12	8.3	80.30	13	80.43	80.60	-4.7	6,078	-0.08%
2023/12/11	3	78.40	1	78.70	78.60	2	6,141	0.03%
2023/12/08	1	78.40	2	78.35	77.90	-1	6,309	-0.02%
2023/12/07	2	78.05	5	77.96	77.50	-3	6,546	-0.05%
2023/12/06	4	80.03	5	79.58	79.80	-1	6,603	-0.02%
2023/12/05	3	76.70	5	77.76	76.40	-2	6,492	-0.03%
2023/12/04	18	77.42	9	77.70	77.50	9	6,460	0.14%
2023/12/01	3	73.00	7	73.09	74.40	-4	6,201	-0.06%
2023/11/30	4	70.83	1	71.10	70.40	3	6,133	0.05%
2023/11/29	0	0.00	5	70.20	70.40	-5	6,106	-0.08%
2023/11/28	0	0.00	2	69.10	69.60	-2	6,162	-0.03%
2023/11/27	2	68.92	2	69.10	68.70	0	6,174	0.00%
2023/11/22	0	0.00	16	70.36	70.20	-16	6,305	-0.25%
2023/11/21	1	69.00	1	69.80	68.90	0	6,298	0.00%
2023/11/20	1	68.80	0	0.00	68.90	1	6,390	0.02%
2023/11/17	2	69.30	5	69.30	69.30	-3	6,529	-0.05%
2023/11/16	1	68.70	168	68.85	68.70	-167	6,524	-2.56%	大賣/鉅額交易
2023/11/15	1	68.60	2	68.80	68.30	-1	6,509	-0.02%
2023/11/14	4	68.88	142	68.92	68.70	-138	6,501	-2.12%	大賣/鉅額交易
2023/11/13	4	69.18	3	69.10	69.10	1	6,486	0.02%
2023/11/10	290	67.48	0	0.00	67.80	290	6,399	4.53%	大買/鉅額交易
2023/11/09	11	67.09	1	67.10	67.10	10	6,408	0.16%
2023/11/07	1	66.80	2	67.85	67.80	-1	6,406	-0.02%
2023/11/06	31	67.07	34	67.24	67.90	-3	6,390	-0.05%
2023/11/03	1	66.90	6	66.23	66.90	-5	6,306	-0.08%
2023/11/02	4	65.18	6	65.42	66.00	-2	6,288	-0.03%
2023/11/01	1	64.80	0	0.00	64.80	1	6,320	0.02%
2023/10/31	1	65.50	8	65.14	65.00	-7	6,313	-0.11%
2023/10/30	0	0.00	2	64.10	64.60	-2	6,366	-0.03%
2023/10/27	12	65.09	4	65.05	64.00	8	6,470	0.12%
2023/10/26	2	64.10	103	64.47	64.30	-101	6,517	-1.55%	大賣/
2023/10/25	0	0.00	2	65.20	64.90	-2	6,834	-0.03%
2023/10/24	8	64.63	10	65.12	64.60	-2	6,896	-0.03%
2023/10/23	5	64.60	2	64.50	64.20	3	6,867	0.04%
2023/10/20	7.3	64.90	8	64.61	65.00	-0.7	6,837	-0.01%
2023/10/19	124	63.18	8	62.43	63.30	116	6,849	1.69%	大買/鉅額交易
2023/10/18	1	62.70	2	62.30	62.70	-1	6,961	-0.01%
2023/10/17	0	0.00	2	63.10	62.40	-2	7,098	-0.03%
2023/10/13	2	63.00	1	62.70	63.10	1	7,398	0.01%
2023/10/12	6	61.98	0	0.00	62.40	6	7,422	0.08%
2023/10/11	5	62.00	1	62.00	61.80	4	7,518	0.05%
2023/10/06	2	62.50	0	0.00	62.10	2	7,644	0.03%
2023/10/04	1	60.60	1	61.60	62.00	0	7,686	0.00%
2023/10/03	1	62.50	0	0.00	62.10	1	7,692	0.01%
2023/10/02	0	0.00	3	63.50	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	7	61.61	0	0.00	61.80	7	7,733	0.09%
2023/09/26	1.2	62.50	0	0.00	62.20	1.2	7,868	0.02%
2023/09/25	3	63.23	1	62.80	63.20	2	7,928	0.03%
2023/09/22	1	63.00	0	0.00	63.40	1	7,983	0.01%
2023/09/21	4	63.50	5.7	63.49	63.30	-1.7	7,989	-0.02%
2023/09/20	5.1	67.84	3	65.80	65.00	2.1	8,003	0.03%
2023/09/18	1.2	68.21	1	68.90	67.30	0.2	7,881	0.00%
2023/09/15	0.2	68.90	0	0.00	68.40	0.2	7,932	0.00%
2023/09/14	0.1	68.30	1	69.40	68.30	-0.9	8,033	-0.01%
2023/09/13	6	69.53	2	69.50	69.30	4	8,128	0.05%
2023/09/12	2	68.75	104	67.94	68.20	-102	8,139	-1.25%	大賣/鉅額交易
2023/09/11	1	66.80	0	0.00	65.60	1	8,096	0.01%
2023/09/08	4	65.40	7	65.80	65.80	-3	8,040	-0.04%
2023/09/07	3	65.30	6.2	65.72	65.00	-3.2	8,038	-0.04%
2023/09/06	5	64.84	5	64.36	65.00	0	7,993	0.00%
2023/09/05	2	64.20	0	0.00	64.40	2	7,953	0.03%
2023/09/04	1	62.30	2	62.65	63.30	-1	7,886	-0.01%
2023/09/01	3	62.90	5	62.92	62.70	-2	7,876	-0.03%
2023/08/30	3	62.37	0	0.00	62.00	3	7,806	0.04%
2023/08/28	3	61.37	5	61.16	61.10	-2	7,794	-0.03%
2023/08/25	0	61.40	0	0.00	61.50	0	7,717	0.00%
2023/08/24	101	62.10	11	62.14	61.40	90	7,713	1.17%	大買/
2023/08/23	2.1	60.96	5	60.70	60.90	-2.9	7,717	-0.04%
2023/08/22	0	0.00	2	58.30	58.80	-2	7,816	-0.03%
2023/08/21	5	58.70	0	0.00	58.60	5	7,815	0.06%
2023/08/16	1	57.70	0	0.00	58.00	1	7,780	0.01%
2023/08/15	4	58.00	0	0.00	58.40	4	7,789	0.05%
2023/08/14	0	0.00	7	57.14	57.30	-7	7,782	-0.09%
2023/08/11	4	59.10	0	0.00	58.80	4	7,709	0.05%
2023/08/10	2.3	59.50	0	0.00	59.50	2.3	7,662	0.03%
2023/08/09	0	0.00	1	60.60	60.70	-1	7,615	-0.01%
2023/08/08	1	61.00	0	0.00	60.80	1	7,593	0.01%
2023/08/07	13	61.85	2	61.20	61.70	11	7,542	0.15%
2023/08/02	1.2	60.82	0	0.00	60.40	1.2	7,414	0.02%
2023/08/01	2	60.70	0	0.00	60.70	2	7,291	0.03%
2023/07/31	18	63.03	9	63.47	61.70	9	7,170	0.13%
2023/07/28	10	63.84	13	63.88	64.10	-3	6,834	-0.04%
2023/07/27	2	60.70	0	0.00	61.50	2	6,461	0.03%
2023/07/26	0.2	61.40	8	61.85	61.40	-7.8	6,392	-0.12%
2023/07/24	4	61.85	1	61.20	61.80	3	6,360	0.05%
2023/07/21	4	62.45	7	62.64	63.30	-3	6,277	-0.05%
2023/07/20	5	63.48	2	63.80	63.90	3	6,173	0.05%
2023/07/19	11.2	64.18	5	63.54	63.50	6.2	6,018	0.10%
2023/07/18	1	62.50	0	0.00	63.00	1	5,804	0.02%
2023/07/17	4.1	62.35	3	62.40	62.30	1.1	5,787	0.02%
2023/07/14	1	61.20	3	61.80	61.10	-2	5,768	-0.03%
2023/07/13	0	0.00	36	61.93	62.00	-36	5,679	-0.63%
2023/07/12	1	60.60	0	0.00	60.70	1	5,566	0.02%
2023/07/10	1	60.30	1	60.70	60.90	0	5,564	0.00%
2023/07/07	0	0.00	1	60.10	60.40	-1	5,564	-0.02%
2023/07/06	5	61.38	6	61.28	61.00	-1	5,565	-0.02%
2023/07/04	2	62.30	2	62.60	62.90	0	5,450	0.00%
2023/07/03	3	62.10	2	61.60	61.40	1	5,325	0.02%
2023/06/29	10	60.40	64	60.29	60.30	-54	5,241	-1.03%
2023/06/28	50	61.30	3	61.87	61.10	47	5,207	0.90%
2023/06/27	60	60.83	73	60.66	60.40	-13	5,197	-0.25%
2023/06/26	3	59.37	1	59.10	59.60	2	5,216	0.04%
2023/06/21	12	60.45	9	60.29	60.20	3	5,152	0.06%
2023/06/20	46	62.94	41.1	62.03	61.70	4.9	5,035	0.10%
2023/06/19	23	64.43	36.6	65.84	65.50	-13.6	4,856	-0.28%
2023/06/16	65	64.11	50	64.10	64.00	15	4,636	0.32%
2023/06/15	0	0.00	5	63.14	63.90	-5	4,478	-0.11%
2023/06/14	0	0.00	15	61.25	61.40	-15	4,336	-0.35%
2023/06/13	0.5	60.30	0	0.00	60.50	0.5	4,458	0.01%
2023/06/12	4	59.73	7	58.86	59.30	-3	4,532	-0.07%
2023/06/09	2	60.10	1	59.90	60.20	1	4,588	0.02%
2023/06/08	1	58.90	2	59.25	59.40	-1	4,606	-0.02%
2023/06/06	10	58.50	0	0.00	58.70	10	4,764	0.21%
2023/06/05	0.1	58.40	0	0.00	58.80	0.1	4,956	0.00%
2023/06/02	0	0.00	2	58.50	58.50	-2	5,141	-0.04%
2023/06/01	0	0.00	1	57.80	58.10	-1	5,147	-0.02%
2023/05/31	0	0.00	2	58.10	58.20	-2	5,204	-0.04%
2023/05/30	1	58.20	32	58.20	58.30	-31	5,186	-0.60%
2023/05/29	12	57.92	15	58.39	58.40	-3	5,167	-0.06%
2023/05/26	22	56.72	12	57.08	57.40	10	5,104	0.20%
2023/05/25	1	55.40	0	0.00	55.40	1	4,929	0.02%
2023/05/24	1	54.30	0	0.00	54.80	1	4,916	0.02%
2023/05/23	0	0.00	9	54.50	54.60	-9	4,948	-0.18%
2023/05/22	2	54.15	1	54.50	54.10	1	4,965	0.02%
2023/05/19	2	53.85	1	54.30	54.50	1	5,006	0.02%
2023/05/17	0	0.00	0	53.70	53.60	0	5,132	0.00%
2023/05/16	1	53.40	0	0.00	53.00	1	5,178	0.02%
2023/05/12	1	52.90	0	0.00	53.10	1	5,249	0.02%
2023/05/10	8	53.80	0	0.00	53.70	8	5,350	0.15%
2023/05/09	5	54.00	0	0.00	54.20	5	5,391	0.09%
2023/05/08	1	54.50	0	0.00	54.20	1	5,369	0.02%
2023/05/04	1	53.50	0	0.00	53.60	1	5,485	0.02%
2023/05/03	0	0.00	4	53.70	53.40	-4	5,558	-0.07%
2023/05/02	1	53.30	0	0.00	53.90	1	5,576	0.02%
2023/04/28	2	53.90	0	0.00	54.00	2	5,670	0.04%
2023/04/26	30	53.40	0	0.00	53.30	30	5,670	0.53%
2023/04/25	1	52.90	0	0.00	53.00	1	5,641	0.02%
2023/04/21	0	0.00	1	54.60	54.60	-1	5,579	-0.02%
2023/04/20	1	55.70	0	0.00	55.80	1	5,528	0.02%
2023/04/19	2	56.50	0	0.00	56.50	2	5,485	0.04%
2023/04/18	1	57.30	0	0.00	57.20	1	5,428	0.02%
2023/04/17	0	0.00	1	57.60	57.60	-1	5,417	-0.02%
2023/04/14	1	57.20	150	57.20	57.40	-149	5,383	-2.77%	大賣/鉅額交易
2023/04/13	42	57.90	2	58.05	57.70	40	5,332	0.75%
2023/04/12	1	58.50	3	58.33	58.40	-2	5,311	-0.04%
2023/04/10	0	0.00	1	57.50	57.40	-1	5,226	-0.02%
2023/04/07	114	58.11	0	0.00	58.00	114	5,191	2.20%	大買/鉅額交易
2023/04/06	18	58.25	3	57.93	58.30	15	5,139	0.29%
2023/03/31	0	0.00	1	58.00	57.50	-1	5,082	-0.02%
2023/03/30	0	0.00	1.2	56.58	57.40	-1.2	5,037	-0.02%
2023/03/29	1	55.70	1	56.00	56.00	0	5,003	0.00%
2023/03/28	3	56.00	0.5	55.90	56.10	2.5	4,986	0.05%
2023/03/27	1	56.60	10	56.50	56.70	-9	4,901	-0.18%
2023/03/24	3	58.20	1	58.20	58.00	2	4,809	0.04%
2023/03/23	11	58.31	1	58.40	58.40	10	4,764	0.21%
2023/03/22	1	57.80	2	57.85	57.70	-1	4,696	-0.02%
2023/03/21	2	57.55	3	57.93	58.00	-1	4,642	-0.02%
2023/03/17	7	57.79	6	57.32	57.70	1	4,536	0.02%
2023/03/16	6	57.68	4	57.45	57.20	2	4,434	0.05%
2023/03/15	12.2	58.78	15	58.61	58.50	-2.8	4,213	-0.07%
2023/03/14	5	57.86	0	0.00	57.30	5	4,080	0.12%
2023/03/13	7	56.61	4	56.20	57.40	3	3,957	0.08%
2023/03/10	7	57.27	1.2	57.63	56.50	5.8	3,845	0.15%
2023/03/09	8.5	59.45	35	58.98	59.40	-26.5	3,717	-0.71%
2023/03/08	8	59.73	3	59.97	59.60	5	3,611	0.14%
2023/03/07	21.5	58.27	18	58.86	58.90	3.5	3,442	0.10%
2023/03/06	0	0.00	1	56.90	56.90	-1	3,315	-0.03%
2023/03/03	0	0.00	4	56.03	56.40	-4	3,276	-0.12%
2023/03/02	1	54.80	0	0.00	54.90	1	3,274	0.03%
2023/03/01	5	54.92	5	55.14	55.10	0	3,282	0.00%
2023/02/24	4	56.00	10	56.32	56.10	-6	3,275	-0.18%
2023/02/23	0	0.00	2	55.40	56.10	-2	3,201	-0.06%
2023/02/22	2	54.00	10	54.60	54.80	-8	3,171	-0.25%
2023/02/21	1	54.30	0	0.00	54.40	1	3,187	0.03%
2023/02/20	1	54.70	0	0.00	54.80	1	3,236	0.03%
2023/02/17	2	54.90	0	0.00	55.00	2	3,274	0.06%
2023/02/16	0	0.00	1	54.50	54.30	-1	3,295	-0.03%
2023/02/15	1	54.50	0	0.00	54.30	1	3,415	0.03%
2023/02/14	1	55.40	0	0.00	55.90	1	3,387	0.03%
2023/02/13	0	0.00	1	55.70	55.90	-1	3,474	-0.03%
2023/02/09	0	0.00	1	55.90	56.00	-1	3,616	-0.03%
2023/02/08	1	55.90	6	55.72	56.10	-5	3,639	-0.14%
2023/02/07	0	0.00	6	56.13	56.40	-6	3,581	-0.17%
2023/02/06	0	0.00	2	55.45	55.50	-2	3,626	-0.06%
2023/02/03	0	0.00	7	55.04	55.10	-7	3,748	-0.19%
2023/02/02	2	54.70	9	54.78	54.70	-7	3,735	-0.19%
2023/02/01	6	53.40	2.5	53.40	53.90	3.5	3,795	0.09%
2023/01/31	0	0.00	7	52.70	52.70	-7	3,740	-0.19%
2023/01/30	2	52.85	3	52.70	53.00	-1	3,744	-0.03%
2023/01/17	5	51.20	1	51.10	51.10	4	3,697	0.11%
2023/01/16	2	50.75	1	50.80	50.90	1	3,724	0.03%
2023/01/12	0	50.80	0	0.00	50.40	0	3,791	0.00%
2023/01/11	0.5	50.60	0	0.00	50.50	0.5	3,854	0.01%
2023/01/09	2	50.90	2	50.95	50.90	0	3,945	0.00%
2023/01/03	0	0.00	2	49.70	49.60	-2	4,062	-0.05%
2022/12/27	0	0.00	1	49.30	49.30	-1	4,117	-0.02%
2022/12/26	1	49.65	0	0.00	49.55	1	4,157	0.02%
2022/12/22	2	51.00	171	50.06	50.30	-169	4,214	-4.01%	大賣/鉅額交易
2022/12/21	171	49.99	0	0.00	49.90	171	4,223	4.05%	大買/鉅額交易
2022/12/19	0	0.00	2	50.10	50.10	-2	4,203	-0.05%
2022/12/15	0	50.20	4	50.50	50.60	-4	4,210	-0.09%
2022/12/12	0	0.00	3	49.75	49.90	-3	4,281	-0.07%
2022/12/06	1	50.70	1	52.00	50.60	0	4,321	0.00%
2022/12/05	0	0.00	1	52.00	52.10	-1	4,321	-0.02%
2022/12/02	0	50.90	0	0.00	51.00	0	4,380	0.00%
2022/12/01	2	50.60	15	50.53	50.30	-13	4,376	-0.30%
2022/11/30	0	0.00	12	50.09	49.80	-12	4,355	-0.28%
2022/11/29	1	48.90	1	49.55	49.55	0	4,402	0.00%
2022/11/28	1	50.00	5	50.36	49.65	-4	4,372	-0.09%
2022/11/25	0	0.00	2	50.15	50.10	-2	4,293	-0.05%
2022/11/24	5	49.26	8	49.33	49.25	-3	4,259	-0.07%
2022/11/23	0	0.00	2	50.55	50.10	-2	4,175	-0.05%
2022/11/22	0	0.00	1	50.20	50.10	-1	4,174	-0.02%
2022/11/18	1	50.00	0	0.00	50.10	1	4,186	0.02%
2022/11/17	1	49.70	2	50.05	50.30	-1	4,147	-0.02%
2022/11/16	2	49.50	11	49.82	50.00	-9	4,132	-0.22%
2022/11/15	0	0.00	2	48.90	48.90	-2	4,093	-0.05%
2022/11/14	10	48.50	1	49.00	48.70	9	4,045	0.22%
2022/11/11	6	48.03	162	47.39	48.35	-156	3,975	-3.92%	大賣/鉅額交易
2022/11/10	0.7	46.60	1	46.60	46.75	-0.3	3,816	-0.01%
2022/11/09	6	45.85	3	45.95	46.15	3	3,794	0.08%
2022/11/08	6	45.46	8	45.89	45.30	-2	3,716	-0.05%
2022/11/07	13	44.83	22	44.94	44.85	-9	3,619	-0.25%
2022/11/04	0	0.00	3	44.50	44.65	-3	3,607	-0.08%
2022/11/03	40	43.95	41	43.41	44.00	-1	3,581	-0.03%
2022/11/02	25	44.08	0	0.00	43.85	25	3,611	0.69%
2022/11/01	5	43.82	7	43.32	43.95	-2	3,661	-0.05%
2022/10/31	63	42.04	0	0.00	41.85	63	3,563	1.77%
2022/10/28	10	42.86	3	42.75	41.65	7	3,615	0.19%
2022/10/27	0.3	40.60	2	40.43	40.60	-1.7	3,500	-0.05%
2022/10/26	2	39.83	0	0.00	39.70	2	3,520	0.06%
2022/10/25	1	39.75	2	40.45	39.75	-1	3,551	-0.03%
2022/10/24	1	39.40	0	0.00	39.70	1	3,576	0.03%
2022/10/20	1	38.35	14	38.23	38.85	-13	3,572	-0.36%
2022/10/19	1	39.70	1	39.45	39.30	0	3,566	0.00%
2022/10/18	21	40.82	0	0.00	40.15	21	3,549	0.59%
2022/10/12	1	40.00	0	0.00	40.15	1	3,611	0.03%
2022/10/04	3	43.50	2	43.45	43.40	1	3,743	0.03%
2022/10/03	1	42.85	0	0.00	42.50	1	3,799	0.03%
2022/09/27	1	40.65	0	0.00	41.40	1	3,850	0.03%
2022/09/26	2	41.30	0	0.00	40.65	2	3,860	0.05%
2022/09/20	7	43.84	0	0.00	44.05	7	3,940	0.18%
2022/09/16	1	45.55	0	0.00	45.00	1	3,966	0.03%
2022/09/15	2	46.00	0	0.00	46.10	2	4,002	0.05%
2022/09/14	0	0.00	7	46.51	46.80	-7	4,046	-0.17%
2022/09/13	2	46.85	0	0.00	46.70	2	4,061	0.05%
2022/09/12	1	46.65	0	0.00	46.65	1	4,086	0.02%
2022/09/08	1	46.00	1	44.30	46.00	0	4,072	0.00%
2022/09/07	0	0.00	1	42.30	42.65	-1	4,050	-0.02%
2022/09/06	2	43.60	0	0.00	43.25	2	4,107	0.05%
2022/09/05	1	43.60	1	43.75	43.50	0	4,158	0.00%
2022/09/02	0	0.00	5	45.55	45.60	-5	4,154	-0.12%
2022/09/01	0	0.00	1	45.55	45.40	-1	4,189	-0.02%
2022/08/30	1	45.10	0	0.00	44.95	1	4,227	0.02%
2022/08/26	160	46.23	0	0.00	45.55	160	4,283	3.74%	大買/鉅額交易
2022/08/25	1	46.10	50	45.45	46.10	-49	4,437	-1.10%
2022/08/24	10	44.50	0	0.00	44.50	10	4,566	0.22%
2022/08/23	1	44.40	0	0.00	44.50	1	4,650	0.02%
2022/08/22	50	44.90	0	0.00	44.80	50	4,663	1.07%
2022/08/18	1	45.75	0	0.00	45.65	1	4,581	0.02%
2022/08/17	11	46.17	0	0.00	45.85	11	4,553	0.24%
2022/08/16	0	0.00	1	45.90	45.60	-1	4,514	-0.02%
2022/08/15	0	0.00	22	45.05	44.95	-22	4,458	-0.49%
2022/08/12	0	0.00	4	44.05	44.10	-4	4,395	-0.09%
2022/08/11	22	43.55	6	43.43	43.50	16	4,350	0.37%
2022/08/09	3	43.15	1	43.40	43.50	2	4,269	0.05%
2022/08/08	2	42.80	0	0.00	43.50	2	4,212	0.05%
2022/08/05	0	0.00	8	41.54	41.50	-8	4,074	-0.20%
2022/08/04	1	41.15	3	40.98	41.00	-2	4,032	-0.05%
2022/08/03	1	41.05	0	0.00	40.80	1	3,925	0.03%
2022/08/02	4	40.29	0	0.00	40.00	4	3,873	0.10%
2022/08/01	4	41.40	3	41.60	41.20	1	3,837	0.03%
2022/07/29	1	40.80	0	0.00	41.15	1	3,775	0.03%
2022/07/26	2	38.60	0	0.00	38.30	2	3,615	0.06%
2022/07/22	1	40.45	0	0.00	40.15	1	3,526	0.03%
2022/07/20	2	40.28	5	40.15	39.60	-3	3,490	-0.09%
2022/07/19	1	38.30	1	38.60	38.60	0	3,402	0.00%
2022/07/18	11	38.05	13	38.41	38.70	-2	3,375	-0.06%
2022/07/08	1	36.85	0	0.00	37.25	1	3,019	0.03%
2022/07/07	0	0.00	5	34.20	34.50	-5	2,966	-0.17%
2022/07/06	3	34.45	8	34.15	34.05	-5	2,969	-0.17%
2022/07/05	2	35.00	1	34.45	35.10	1	2,965	0.03%
2022/06/30	4	36.20	5	35.90	35.90	-1	2,892	-0.03%
2022/06/29	6	37.26	0	0.00	37.20	6	2,842	0.21%
2022/06/28	10	38.55	0	0.00	37.95	10	2,805	0.36%
2022/06/24	1	39.25	0	0.00	38.60	1	2,734	0.04%
2022/06/23	0	0.00	5	38.50	38.55	-5	2,726	-0.18%
2022/06/22	7	39.91	0	0.00	39.00	7	2,673	0.26%
2022/06/21	3	40.87	1	41.00	41.00	2	2,602	0.08%
2022/06/20	3	41.67	1	41.10	40.35	2	2,576	0.08%
2022/06/16	0.5	47.65	3	46.40	44.70	-2.5	2,470	-0.10%
2022/06/15	0	0.00	7	50.19	49.75	-7	2,387	-0.29%
2022/06/14	2	50.30	1	50.70	50.60	1	2,348	0.04%
2022/06/13	0	0.00	2	50.50	50.00	-2	2,307	-0.09%
2022/06/10	0	0.00	7	50.84	51.10	-7	2,266	-0.31%
2022/06/09	2	50.65	6	51.00	50.50	-4	2,219	-0.18%
2022/06/08	0	0.00	3	50.20	50.10	-3	2,172	-0.14%
2022/06/06	0	0.00	1	50.00	50.20	-1	2,140	-0.05%
2022/06/02	14	50.26	7	50.43	50.40	7	2,125	0.33%
2022/06/01	5	49.55	17	49.46	49.60	-12	1,963	-0.61%
2022/05/31	4	47.76	4	47.70	48.25	0	1,806	0.00%
2022/05/30	10	47.19	1	45.80	47.40	9	1,732	0.52%
2022/05/27	2	45.15	0	0.00	45.10	2	1,688	0.12%
2022/05/25	1	44.60	0	0.00	44.55	1	1,745	0.06%
2022/05/23	1	45.60	0	0.00	45.05	1	1,811	0.06%
2022/05/17	1	45.65	2	45.38	45.60	-1	1,908	-0.05%
2022/05/12	0	0.00	7	44.27	43.15	-7	1,991	-0.35%
2022/05/09	0	0.00	1	45.10	44.70	-1	2,170	-0.05%
2022/05/04	1	44.70	0	0.00	44.75	1	2,204	0.05%
2022/05/03	1	43.80	5	43.85	44.30	-4	2,239	-0.18%
2022/04/29	1	44.75	0	0.00	43.50	1	2,291	0.04%
2022/04/27	5	42.45	0	0.00	42.85	5	2,343	0.21%
2022/04/25	0	0.00	3	45.73	44.80	-3	2,317	-0.13%
2022/04/21	1	47.20	0	0.00	47.10	1	2,349	0.04%
2022/04/20	0	0.00	1	47.00	47.10	-1	2,418	-0.04%
2022/04/18	1	45.70	0	0.00	45.65	1	2,511	0.04%
2022/04/13	0	0.00	5	46.30	46.55	-5	2,640	-0.19%
2022/04/12	1	46.00	10	47.00	46.10	-9	2,646	-0.34%
2022/04/11	1	48.00	0	0.00	47.60	1	2,621	0.04%
2022/04/07	2	48.75	0	0.00	48.20	2	2,655	0.08%
2022/03/31	0	0.00	1	50.30	50.10	-1	2,671	-0.04%
2022/03/30	2	50.05	1	50.00	50.10	1	2,714	0.04%
2022/03/28	0	0.00	3	49.65	49.65	-3	2,751	-0.11%
2022/03/25	1	50.80	0	0.00	50.50	1	2,738	0.04%
2022/03/24	5	50.66	1	50.80	50.90	4	2,738	0.15%
2022/03/21	1	50.60	0	0.00	50.30	1	2,829	0.04%
2022/03/18	10	50.30	0	0.00	50.40	10	2,895	0.35%
2022/03/17	0	0.00	1	50.40	50.30	-1	2,898	-0.03%
2022/03/16	1	48.90	0	0.00	48.40	1	2,882	0.03%
2022/03/15	1	49.00	0	0.00	48.75	1	2,870	0.03%
2022/03/10	2	50.15	0	0.00	50.50	2	3,021	0.07%
2022/03/08	1	48.85	5	48.60	48.30	-4	3,136	-0.13%
2022/03/07	2	50.25	1	50.00	50.00	1	3,153	0.03%
2022/03/04	2	51.90	6	51.90	51.70	-4	3,246	-0.12%
2022/03/02	6	51.00	0	0.00	51.30	6	3,400	0.18%
2022/03/01	1	51.30	0	0.00	51.30	1	3,507	0.03%
2022/02/25	0	0.00	1	50.80	50.60	-1	3,573	-0.03%
2022/02/24	0	0.00	2	49.10	49.20	-2	3,643	-0.05%
2022/02/23	1	50.20	1	50.30	50.50	0	3,777	0.00%
2022/02/22	1	50.00	13	50.15	50.00	-12	3,815	-0.31%
2022/02/21	10	51.30	0	0.00	51.50	10	3,828	0.26%
2022/02/18	3	51.17	0	0.00	51.50	3	3,877	0.08%
2022/02/17	2	51.70	0	0.00	51.70	2	3,931	0.05%
2022/02/15	0	0.00	1	51.60	51.20	-1	4,080	-0.02%
2022/02/14	2	51.75	4	51.50	51.60	-2	4,139	-0.05%
2022/02/11	1	52.80	2	53.50	53.00	-1	4,157	-0.02%
2022/02/10	7	53.89	1	53.90	53.70	6	4,226	0.14%
2022/02/09	10	54.00	1	54.20	54.40	9	4,347	0.21%
2022/02/07	1	51.50	0	0.00	51.90	1	4,489	0.02%
2022/01/24	6	51.63	4	52.20	53.00	2	4,966	0.04%
2022/01/21	0	0.00	2	53.45	53.00	-2	5,218	-0.04%
2022/01/20	7	53.33	0	0.00	53.30	7	5,229	0.13%
2022/01/19	1	53.30	1	53.30	53.20	0	5,266	0.00%
2022/01/18	3	53.13	0	0.00	52.70	3	5,333	0.06%
2022/01/14	0	0.00	1	52.10	51.90	-1	5,469	-0.02%
2022/01/13	9	51.68	20	51.60	51.70	-11	5,598	-0.20%
2022/01/12	24	51.98	0	0.00	52.00	24	5,617	0.43%
2022/01/11	10	52.73	36	52.30	52.20	-26	5,670	-0.46%
2022/01/10	1	52.70	0	0.00	53.30	1	5,736	0.02%
2022/01/07	1	53.00	0	0.00	52.70	1	5,829	0.02%
2022/01/06	3	53.70	0	0.00	54.10	3	5,840	0.05%
2022/01/05	0	0.00	1	55.00	54.60	-1	5,891	-0.02%
2022/01/03	4	55.00	100	55.07	54.70	-96	6,104	-1.57%
2021/12/30	0	0.00	1	56.10	55.50	-1	6,197	-0.02%
2021/12/29	0	0.00	11	55.80	55.70	-11	6,262	-0.18%
2021/12/28	10	55.20	2	55.60	55.20	8	6,429	0.12%
2021/12/27	3	55.40	6	55.25	55.30	-3	6,487	-0.05%
2021/12/24	8	54.89	6	55.03	55.30	2	6,582	0.03%
2021/12/22	12	55.50	2	55.25	55.50	10	6,810	0.15%
2021/12/17	1	54.10	0	0.00	54.70	1	7,216	0.01%
2021/12/14	2	53.80	0	0.00	53.50	2	7,377	0.03%
2021/12/08	1	56.30	5	56.38	56.30	-4	7,967	-0.05%
2021/12/07	3	55.80	0	0.00	55.60	3	8,109	0.04%
2021/12/06	101	57.10	3	56.93	57.00	98	8,377	1.17%	大買/
2021/12/03	0	0.00	3	57.47	57.60	-3	8,616	-0.03%
2021/12/02	2	57.00	6	56.95	56.90	-4	8,791	-0.05%
2021/12/01	0	0.00	3	56.20	56.70	-3	9,061	-0.03%
2021/11/30	10	55.40	4	55.28	55.50	6	9,265	0.06%
2021/11/29	1	54.60	4	54.00	54.40	-3	9,701	-0.03%
2021/11/26	7	53.14	0	0.00	53.00	7	10,180	0.07%
2021/11/25	7	55.14	0	0.00	54.90	7	10,603	0.07%
2021/11/24	5	55.84	4.5	56.13	56.00	0.5	12,244	0.00%
2021/11/23	7	56.47	3	56.60	56.00	4	13,642	0.03%
2021/11/22	8	56.99	2	56.25	57.60	6	13,796	0.04%
2021/11/19	1	57.40	4	57.05	56.60	-3	13,942	-0.02%
2021/11/18	2	57.70	11	57.96	57.30	-9	14,141	-0.06%
2021/11/17	2	57.70	2	57.55	57.70	0	14,253	0.00%
2021/11/16	5	57.10	0	0.00	57.40	5	14,345	0.03%
2021/11/15	3	57.57	1	58.20	58.30	2	14,469	0.01%
2021/11/12	2	57.20	7	57.30	57.20	-5	14,623	-0.03%
2021/11/10	0	0.00	10	59.47	59.40	-10	14,744	-0.07%
2021/11/09	1	58.80	2	58.50	58.50	-1	14,990	-0.01%
2021/11/08	19	59.78	4	60.20	58.90	15	15,168	0.10%
2021/11/05	0	0.00	6	60.62	61.30	-6	15,129	-0.04%
2021/11/04	1	59.70	4	59.30	59.50	-3	15,237	-0.02%
2021/11/03	8	58.69	2	58.30	58.20	6	15,291	0.04%
2021/11/02	9	60.33	4	60.20	59.80	5	15,548	0.03%
2021/11/01	5	59.96	11	61.00	61.50	-6	15,592	-0.04%
2021/10/29	7	59.61	6	60.13	59.40	1	15,652	0.01%
2021/10/28	0	0.00	2	58.00	57.70	-2	15,872	-0.01%
2021/10/27	2	56.45	2	57.10	57.50	0	16,604	0.00%
2021/10/26	1	57.20	0	0.00	56.80	1	16,845	0.01%
2021/10/25	11	57.50	0	0.00	58.10	11	16,942	0.06%
2021/10/22	3	56.97	5	57.52	57.70	-2	17,212	-0.01%
2021/10/21	9.5	57.78	8	58.90	56.60	1.5	17,370	0.01%
2021/10/20	0	0.00	6	57.32	58.00	-6	17,637	-0.03%
2021/10/18	17	56.44	2	56.85	55.40	15	18,163	0.08%
2021/10/15	0	0.00	1	56.50	56.70	-1	18,840	-0.01%
2021/10/14	0	0.00	1	54.00	54.00	-1	19,648	-0.01%
2021/10/13	0	0.00	1	53.00	53.50	-1	20,004	0.00%
2021/10/12	4	53.48	7	52.53	52.90	-3	20,096	-0.01%
2021/10/07	1	55.90	0	0.00	56.30	1	21,687	0.00%
2021/10/05	3	54.00	1	54.70	55.60	2	22,723	0.01%
2021/10/04	2	55.35	0	0.00	54.70	2	22,591	0.01%
2021/10/01	4	56.43	2	55.90	55.70	2	22,740	0.01%
2021/09/30	3	57.17	2	57.25	58.50	1	22,859	0.00%
2021/09/29	7	58.01	2	58.75	57.20	5	22,762	0.02%
2021/09/28	0	0.00	2.4	60.42	60.60	-2.4	22,649	-0.01%
2021/09/27	10	61.17	1	60.70	60.50	9	22,617	0.04%
2021/09/24	2	63.35	323	63.14	62.90	-321	22,495	-1.43%	大賣/鉅額交易
2021/09/23	0	0.00	5	60.00	60.00	-5	22,317	-0.02%
2021/09/22	0	0.00	20	59.85	59.60	-20	22,350	-0.09%
2021/09/17	5	62.60	175	62.50	62.40	-170	22,326	-0.76%	大賣/鉅額交易
2021/09/16	8	62.69	2	63.25	61.80	6	22,421	0.03%
2021/09/15	32	64.31	6	64.22	64.30	26	22,291	0.12%
2021/09/14	15	64.06	4	64.40	64.60	11	22,151	0.05%
2021/09/13	3	64.23	6	64.27	64.00	-3	21,953	-0.01%
2021/09/10	490	65.20	1	65.40	65.60	489	21,916	2.23%	大買/鉅額交易
2021/09/09	6	65.95	22	65.61	66.40	-16	21,738	-0.07%
2021/09/08	29	64.60	0	0.00	63.00	29	21,414	0.14%
2021/09/07	4	64.83	15	64.89	65.80	-11	21,179	-0.05%
2021/09/06	29.4	68.03	8	67.18	66.40	21.4	20,977	0.10%
2021/09/03	24	67.62	13	67.80	67.30	11	20,743	0.05%
2021/09/02	25	66.20	59	67.27	65.80	-34	20,805	-0.16%
2021/09/01	21	69.98	13	69.74	69.00	8	20,307	0.04%
2021/08/31	31	70.99	21	69.60	71.80	10	19,856	0.05%
2021/08/30	74	69.44	32	68.80	70.20	42	19,361	0.22%
2021/08/27	13	67.45	81	66.62	69.10	-68	17,627	-0.39%
2021/08/26	9	62.39	31	62.78	62.90	-22	16,152	-0.14%
2021/08/25	24	62.05	38	62.49	62.00	-14	15,912	-0.09%
2021/08/24	9	59.74	3	61.43	62.40	6	15,598	0.04%
2021/08/23	9	59.89	2	59.30	60.10	7	15,377	0.05%
2021/08/20	12	57.79	13	58.18	58.20	-1	15,262	-0.01%
2021/08/19	3	58.17	0	0.00	57.20	3	15,117	0.02%
2021/08/18	1	56.90	5	56.72	59.40	-4	14,921	-0.03%
2021/08/17	5	55.70	1.1	56.96	54.30	4	14,733	0.03%
2021/08/16	3	56.70	2	57.60	56.50	1	14,598	0.01%
2021/08/13	3	57.63	14	57.16	56.80	-11	14,477	-0.08%
2021/08/12	3	60.37	6	60.27	60.80	-3	14,211	-0.02%
2021/08/11	5	59.78	8	59.05	58.80	-3	13,972	-0.02%
2021/08/10	2	58.95	4	58.83	61.00	-2	13,860	-0.01%
2021/08/09	2	60.95	10	61.27	60.40	-8	13,700	-0.06%
2021/08/06	71	62.94	10	63.77	61.70	61	13,599	0.45%
2021/08/05	4	62.40	1	62.20	63.10	3	13,217	0.02%
2021/08/04	4	63.45	3	62.97	62.70	1	13,128	0.01%
2021/08/03	10	62.98	8	63.80	63.00	2	12,951	0.02%
2021/08/02	19	62.35	15.5	62.91	63.00	3.5	12,488	0.03%
2021/07/30	5	58.72	5	58.56	59.20	0	11,748	0.00%
2021/07/29	4	56.75	5	57.44	57.70	-1	11,553	-0.01%
2021/07/28	4	53.30	3	53.33	55.70	1	11,426	0.01%
2021/07/27	12	57.93	2	57.50	57.50	10	11,225	0.09%
2021/07/26	8	60.21	7	59.93	59.90	1	11,074	0.01%
2021/07/23	4	57.95	5	58.66	57.20	-1	10,768	-0.01%
2021/07/22	15	59.45	8	59.68	59.50	7	10,663	0.07%
2021/07/21	23	59.18	18	58.68	58.50	5	10,434	0.05%
2021/07/20	22	57.34	35	57.03	58.30	-13	9,936	-0.13%
2021/07/19	7	55.93	17	55.34	54.40	-10	9,056	-0.11%
2021/07/16	3	52.23	3	52.20	53.30	0	8,738	0.00%
2021/07/15	16	52.67	17	52.58	52.40	-1	8,594	-0.01%
2021/07/14	41	55.21	24	55.33	55.90	17	8,222	0.21%
2021/07/13	7	51.20	16	52.31	52.10	-9	6,875	-0.13%
2021/07/12	8	48.13	3	48.15	48.15	5	5,872	0.09%
2021/07/09	0	0.00	1	46.45	46.90	-1	5,727	-0.02%
2021/07/08	5	47.68	0	0.00	46.85	5	5,860	0.09%
2021/07/07	2	47.40	5	46.88	47.00	-3	5,729	-0.05%
2021/07/05	2	45.90	0	0.00	45.95	2	5,715	0.03%
2021/07/02	1	45.30	0	0.00	45.20	1	5,800	0.02%
2021/07/01	0	0.00	6	44.73	44.40	-6	5,925	-0.10%
2021/06/30	0	0.00	5	44.85	45.20	-5	5,954	-0.08%
2021/06/29	7	45.20	7	44.79	44.50	0	5,939	0.00%
2021/06/25	0	0.00	39	45.80	45.80	-39	5,910	-0.66%
2021/06/24	11	44.36	5	44.80	44.30	6	5,780	0.10%
2021/06/23	3	43.90	0	0.00	44.50	3	5,913	0.05%
2021/06/22	1	43.65	1	43.70	43.90	0	5,920	0.00%
2021/06/18	0	0.00	6	44.41	44.50	-6	5,988	-0.10%
2021/06/17	5	43.70	5	44.00	44.10	0	6,047	0.00%
2021/06/16	0	0.00	6	43.78	43.50	-6	6,072	-0.10%
2021/06/15	4	43.75	4	43.88	43.85	0	6,117	0.00%
2021/06/11	10	44.12	13	44.13	44.20	-3	6,144	-0.05%
2021/06/10	19	45.15	13	45.45	44.50	6	6,097	0.10%
2021/06/09	5	44.20	8	44.05	44.20	-3	5,872	-0.05%
2021/06/08	1	43.60	1	43.95	44.10	0	5,903	0.00%
2021/06/07	5	42.50	6	42.99	43.00	-1	5,914	-0.02%
2021/06/04	1	41.95	0	0.00	41.95	1	5,935	0.02%
2021/06/02	14	42.57	0	0.00	42.55	14	6,102	0.23%
2021/06/01	0	0.00	16	42.90	42.80	-16	6,152	-0.26%
2021/05/31	4	42.80	0	0.00	42.50	4	6,250	0.06%
2021/05/28	0	0.00	4	41.60	42.55	-4	6,332	-0.06%
2021/05/26	1	40.75	2	40.85	40.60	-1	6,573	-0.02%
2021/05/25	5	40.50	1	40.20	40.30	4	6,682	0.06%
2021/05/20	1	39.40	1	39.90	39.40	0	7,100	0.00%
2021/05/18	0.1	38.80	2	38.13	38.80	-1.9	7,498	-0.03%
2021/05/14	0.1	38.50	3	39.00	38.55	-2.9	8,395	-0.03%
2021/05/13	10.2	38.31	0	0.00	38.35	10.2	9,064	0.11%
2021/05/12	13	39.77	1	36.90	38.40	12	9,528	0.13%
2021/05/11	3.1	41.26	0	0.00	40.55	3.1	9,544	0.03%
2021/05/07	0	0.00	1	41.40	42.55	-1	9,559	-0.01%
2021/05/06	5	41.44	1	42.10	40.90	4	9,609	0.04%
2021/05/05	4	42.29	0	0.00	42.00	4	9,654	0.04%
2021/05/04	14	43.55	0	0.00	42.95	14	9,828	0.14%
2021/05/03	6	45.11	0	0.00	44.70	6	9,932	0.06%
2021/04/29	2	47.50	0	0.00	47.20	2	9,931	0.02%
2021/04/28	2	46.90	7	47.84	48.00	-5	10,555	-0.05%
2021/04/27	7	47.32	1	47.00	47.25	6	10,606	0.06%
2021/04/26	4	47.54	40	47.51	47.90	-36	10,663	-0.34%
2021/04/22	0	0.00	1	46.05	44.70	-1	10,474	-0.01%
2021/04/21	0	0.00	18	46.42	46.10	-18	10,437	-0.17%
2021/04/20	1	45.85	13	46.17	46.05	-12	10,472	-0.11%
2021/04/16	2	45.10	10	45.20	45.05	-8	11,042	-0.07%
2021/04/15	1	43.80	0	0.00	44.50	1	11,014	0.01%
2021/04/14	1	43.95	0	0.00	44.05	1	11,015	0.01%
2021/04/13	3	45.58	1	45.90	45.15	2	10,919	0.02%
2021/04/12	6	46.43	1	47.25	46.10	5	10,932	0.05%
2021/04/09	0	0.00	2	46.95	46.70	-2	10,850	-0.02%
2021/04/08	0	0.00	1	46.65	46.75	-1	10,773	-0.01%
2021/04/07	0	0.00	6	46.44	46.70	-6	10,641	-0.06%
2021/04/06	0	0.00	15.2	45.49	45.70	-15.2	10,496	-0.15%
2021/04/01	16	45.04	1	45.00	44.90	15	10,468	0.14%
2021/03/31	1	45.15	2	45.33	45.00	-1	10,460	-0.01%
2021/03/30	2	45.15	5	45.31	45.35	-3	10,427	-0.03%
2021/03/29	0	0.00	12	45.93	45.85	-12	10,330	-0.12%
2021/03/26	7	46.19	8	46.36	45.90	-1	10,305	-0.01%
2021/03/25	3	45.17	3	45.20	45.20	0	10,148	0.00%
2021/03/24	5.2	44.60	7	44.98	44.60	-1.8	10,119	-0.02%
2021/03/23	11	45.49	22	45.82	45.20	-11	10,091	-0.11%
2021/03/22	10.3	44.13	8	44.91	45.10	2.3	9,994	0.02%
2021/03/19	1	44.10	0	0.00	44.05	1	9,966	0.01%
2021/03/18	1	44.55	3	44.50	44.35	-2	9,987	-0.02%
2021/03/15	1	44.45	0	0.00	43.85	1	10,186	0.01%
2021/03/12	4	44.24	0	0.00	44.25	4	10,161	0.04%
2021/03/10	1	43.00	0	0.00	42.80	1	10,170	0.01%
2021/03/09	9	42.32	0	0.00	42.45	9	10,149	0.09%
2021/03/08	3.1	44.09	3	44.10	43.30	0.1	10,122	0.00%
2021/03/05	1	43.90	3	44.22	43.90	-2	10,168	-0.02%
2021/03/04	22	43.87	1	43.95	43.60	21	10,221	0.21%
2021/03/03	6.1	44.87	7	44.80	44.80	-0.9	10,155	-0.01%
2021/03/02	2	45.55	6	46.34	45.50	-4	10,088	-0.04%
2021/02/26	4	45.69	11	45.80	45.90	-7	10,030	-0.07%
2021/02/25	23.1	45.40	0	0.00	45.35	23.1	10,222	0.23%
2021/02/24	10	46.19	24	45.76	45.60	-14	10,283	-0.14%
2021/02/23	6	46.28	1	47.00	46.15	5	10,120	0.05%
2021/02/22	5.1	45.90	5	46.13	46.80	0.1	9,978	0.00%
2021/02/19	5.1	46.04	8	46.46	46.15	-2.9	9,808	-0.03%
2021/02/18	16	47.51	4	47.45	47.50	12	9,634	0.12%
2021/02/17	8	49.10	24	48.79	49.00	-16	9,409	-0.17%
2021/02/05	42	48.09	12	47.50	47.55	30	8,932	0.34%
2021/02/04	9	47.15	17	46.87	47.80	-8	8,421	-0.09%
2021/02/03	11	45.80	2	45.08	45.70	9	7,728	0.12%
2021/02/02	0	0.00	2	43.28	43.60	-2	7,246	-0.03%
2021/02/01	1	41.60	0	0.00	41.60	1	7,180	0.01%
2021/01/29	1	42.70	3	42.55	41.65	-2	7,136	-0.03%
2021/01/28	1	43.00	0	0.00	42.80	1	7,095	0.01%
2021/01/27	6	44.58	4	44.53	44.25	2	7,018	0.03%
2021/01/26	7	43.91	3	43.97	43.80	4	6,880	0.06%
2021/01/25	1	42.70	1	43.70	43.80	0	6,672	0.00%
2021/01/22	2	41.73	6	41.35	42.20	-4	6,492	-0.06%
2021/01/21	8	43.34	13	44.51	41.60	-5	6,384	-0.08%
2021/01/20	5	41.50	11	41.28	42.00	-6	5,695	-0.11%
2021/01/19	32	41.64	22	41.10	40.95	10	5,494	0.18%
2021/01/18	1	39.70	0	0.00	40.25	1	5,361	0.02%
2021/01/15	0	0.00	2	40.40	39.90	-2	5,287	-0.04%
2021/01/13	1	40.60	0	0.00	40.40	1	5,162	0.02%
2021/01/12	3	41.63	12	42.09	40.35	-9	5,046	-0.18%
2021/01/11	0	0.00	7	39.40	40.35	-7	4,488	-0.16%
2021/01/07	1	38.50	1	38.60	38.90	0	4,347	0.00%
2021/01/06	1	39.60	1	38.80	38.95	0	4,378	0.00%
2021/01/05	3	39.60	0	0.00	39.75	3	4,303	0.07%
2021/01/04	0	0.00	13	38.85	39.00	-13	4,202	-0.31%
2020/12/28	1	38.70	0	0.00	38.55	1	4,160	0.02%
2020/12/22	6	38.20	0	0.00	37.10	6	4,176	0.14%
2020/12/21	1	38.15	0	0.00	37.90	1	4,174	0.02%
2020/12/17	2	38.45	0	0.00	38.30	2	4,162	0.05%
2020/12/15	0	0.00	1	38.60	38.15	-1	4,202	-0.02%
2020/12/14	5	39.45	0	0.00	39.50	5	4,167	0.12%
2020/12/11	2	39.03	7	39.68	39.45	-5	4,307	-0.12%
2020/12/09	4	40.30	7	39.50	41.05	-3	4,306	-0.07%
2020/12/08	9	39.39	0	0.00	39.00	9	4,136	0.22%
2020/12/07	3	38.70	3	39.35	39.50	0	4,081	0.00%
2020/12/03	10	38.20	4	38.44	37.90	6	3,969	0.15%
2020/12/02	3	38.40	10	38.85	38.40	-7	3,929	-0.18%
2020/12/01	1	38.30	3	38.20	38.40	-2	3,859	-0.05%
2020/11/30	5	37.63	3	37.65	37.35	2	3,775	0.05%
2020/11/25	3	36.90	0	0.00	36.80	3	3,678	0.08%
2020/11/24	5	37.73	0	0.00	37.40	5	3,630	0.14%
2020/11/23	5	35.73	5	36.10	37.10	0	3,319	0.00%
2020/11/20	1	34.95	0	0.00	35.20	1	3,185	0.03%
2020/11/17	0	0.00	3	35.52	35.35	-3	3,246	-0.09%
2020/11/16	0	0.00	10	35.18	35.15	-10	3,318	-0.30%
2020/11/11	8	34.78	0	0.00	34.75	8	3,532	0.23%
2020/11/10	0	0.00	1	34.40	34.60	-1	3,568	-0.03%
2020/11/09	0	0.00	1	34.40	34.80	-1	3,603	-0.03%
2020/11/06	0	0.00	5	33.75	33.95	-5	3,620	-0.14%
2020/11/04	5	33.15	0	0.00	33.35	5	3,761	0.13%
2020/10/21	0	0.00	1	34.05	33.95	-1	4,887	-0.02%
2020/10/14	0	0.00	1	34.40	34.40	-1	5,048	-0.02%
2020/10/12	0	0.00	10	33.60	33.30	-10	5,010	-0.20%
2020/10/07	1	33.40	1	33.50	33.50	0	5,122	0.00%
2020/09/30	0	0.00	5	32.80	32.65	-5	5,318	-0.09%
2020/09/29	5	32.50	1	32.60	32.40	4	5,404	0.07%
2020/09/28	1	31.65	0	0.00	31.75	1	5,445	0.02%
2020/09/25	6	31.73	3	30.80	30.90	3	5,483	0.05%
2020/09/22	0	0.00	1	33.00	33.25	-1	5,604	-0.02%
2020/09/21	0	0.00	3	33.50	33.40	-3	5,656	-0.05%
2020/09/18	0	0.00	6	34.00	34.10	-6	5,642	-0.11%
2020/09/17	1	34.50	0	0.00	34.45	1	5,611	0.02%
2020/09/16	32	35.28	10	35.05	34.70	22	5,604	0.39%
2020/09/15	3	34.05	1	34.35	34.95	2	5,436	0.04%
2020/09/14	0	0.00	10	32.88	33.00	-10	5,267	-0.19%
2020/09/11	12	32.48	10	32.80	32.60	2	5,289	0.04%
2020/09/10	12	33.15	0	0.00	32.80	12	5,304	0.23%
2020/09/09	5	32.75	5	33.03	33.05	0	5,330	0.00%
2020/09/08	0	0.00	5	33.00	33.05	-5	5,419	-0.09%
2020/09/07	10	32.70	10.1	32.80	32.35	-0.1	5,447	0.00%
2020/09/04	13	32.31	3	32.65	32.75	10	5,569	0.18%
2020/08/31	10.1	32.90	0	0.00	32.75	10.1	5,688	0.18%
2020/08/19	4	34.10	1	33.75	33.75	3	5,801	0.05%
2020/08/18	10	34.05	0	0.00	33.95	10	5,846	0.17%
2020/08/17	2	35.00	0	0.00	35.00	2	5,772	0.03%
2020/08/11	3	34.50	3	34.95	34.80	0	5,583	0.00%
2020/08/10	0	0.00	1	35.40	35.30	-1	5,515	-0.02%
2020/08/07	3	35.20	0	0.00	35.45	3	5,450	0.06%
2020/08/06	7	36.20	1	36.80	35.90	6	5,404	0.11%
2020/08/05	0	0.00	2.2	36.77	36.70	-2.2	5,255	-0.04%
2020/08/04	1	36.50	1	36.20	36.75	0	5,218	0.00%
2020/08/03	0	0.00	11	36.22	36.45	-11	5,143	-0.21%
2020/07/31	7	34.95	13	34.56	34.95	-6	4,912	-0.12%
2020/07/30	2	32.20	6.6	32.16	32.30	-4.6	4,610	-0.10%
2020/07/29	0	0.00	2	30.73	30.90	-2	4,649	-0.04%
2020/07/28	1	32.00	0	0.00	30.15	1	4,768	0.02%
2020/07/27	1	32.50	2	32.10	32.25	-1	4,685	-0.02%
2020/07/24	12	32.20	10	32.19	32.25	2	4,558	0.04%
2020/07/17	0	0.00	19	30.63	30.50	-19	4,447	-0.43%
2020/07/14	0	0.00	1	32.00	32.00	-1	4,624	-0.02%
2020/07/13	0	0.00	1	31.15	31.65	-1	4,571	-0.02%
2020/07/10	6	30.45	0	0.00	30.30	6	4,574	0.13%
2020/07/09	13	31.67	1	31.55	31.40	12	4,498	0.27%
2020/07/08	11	32.06	1	31.95	32.15	10	4,445	0.22%
2020/07/03	6	32.63	0	0.00	32.30	6	4,460	0.13%
2020/07/02	1	32.75	0	0.00	32.75	1	4,493	0.02%
2020/07/01	9	31.88	0	0.00	32.20	9	4,460	0.20%
2020/06/30	1	31.50	0	0.00	31.80	1	4,413	0.02%
2020/06/19	0	0.00	1	30.65	30.35	-1	4,535	-0.02%
2020/06/15	11	31.02	1	31.40	30.70	10	4,577	0.22%
2020/06/11	2	30.40	0	0.00	29.60	2	4,459	0.04%
2020/06/10	2	30.90	0	0.00	30.80	2	4,402	0.05%
2020/06/09	0	0.00	3	30.80	30.80	-3	4,470	-0.07%
2020/06/08	8	31.27	5	30.65	30.65	3	4,503	0.07%
2020/06/05	1	30.65	0	0.00	30.65	1	4,431	0.02%
2020/06/04	0	0.00	27	30.50	30.55	-27	4,420	-0.61%
2020/06/03	3	29.00	1	29.70	29.65	2	4,252	0.05%
2020/05/25	0	0.00	1	28.60	29.35	-1	4,181	-0.02%
2020/05/18	20	27.20	2	27.45	27.40	18	3,966	0.45%
2020/05/11	1	28.30	0	0.00	28.15	1	3,897	0.03%
2020/05/08	0	0.00	5	28.05	28.05	-5	3,872	-0.13%
2020/05/06	0	0.00	2	27.95	27.80	-2	3,840	-0.05%
2020/05/05	12	28.11	10	28.00	27.85	2	3,815	0.05%
2020/04/30	0	0.00	1	26.05	26.35	-1	3,590	-0.03%
2020/04/28	0	0.00	1	25.65	25.85	-1	3,526	-0.03%
2020/04/27	1	25.80	0	0.00	25.75	1	3,534	0.03%
2020/04/23	0	0.00	5	25.40	25.55	-5	3,487	-0.14%
2020/04/22	0	0.00	1	24.30	25.10	-1	3,449	-0.03%
2020/04/20	1	25.95	0	0.00	25.90	1	3,365	0.03%
2020/04/17	6	25.98	11	25.95	25.25	-5	3,304	-0.15%
2020/04/16	0	0.00	9	24.71	24.70	-9	3,136	-0.29%
2020/04/14	5	24.30	0	0.00	24.40	5	3,060	0.16%
2020/04/10	2	24.45	1	24.55	24.20	1	3,026	0.03%
2020/04/09	0	0.00	1	23.90	23.95	-1	2,994	-0.03%
2020/04/06	0	0.00	3	21.05	21.40	-3	2,817	-0.11%
2020/03/31	1	20.60	0	0.00	20.85	1	2,757	0.04%
2020/03/30	3	20.42	0	0.00	20.50	3	2,727	0.11%
2020/03/25	2	21.15	9	21.00	20.90	-7	2,754	-0.25%
2020/03/24	20	20.15	2	20.20	20.25	18	2,706	0.67%
2020/03/23	2	19.55	0	0.00	19.65	2	2,728	0.07%
2020/03/20	3	20.48	0	0.00	20.50	3	2,836	0.11%
2020/03/18	2	21.55	0	0.00	21.00	2	2,828	0.07%
2020/03/17	2	21.60	0	0.00	21.50	2	2,823	0.07%
2020/03/16	6	22.55	0	0.00	22.35	6	2,763	0.22%
2020/03/13	7	23.05	1	23.50	23.80	6	2,671	0.22%
2020/03/10	2	26.75	2	26.70	27.25	0	2,464	0.00%
2020/03/09	1	27.10	2	26.63	26.45	-1	2,406	-0.04%
2020/03/06	2	27.40	0	0.00	27.40	2	2,342	0.09%
2020/03/05	0	0.00	6	27.75	27.30	-6	2,300	-0.26%
2020/03/02	6	26.03	0	0.00	26.10	6	2,165	0.28%
2020/02/06	1	27.10	0	0.00	27.40	1	1,885	0.05%
2020/01/30	1	28.05	0	0.00	27.20	1	1,937	0.05%
2020/01/03	0	0.00	20	30.30	30.40	-20	1,868	-1.07%
2020/01/02	0	0.00	4	31.40	31.45	-4	1,822	-0.22%
2019/12/30	0	0.00	1	30.70	30.65	-1	1,724	-0.06%
2019/12/26	11	30.76	0	0.00	30.75	11	1,712	0.64%
2019/12/25	11	30.33	0	0.00	30.55	11	1,689	0.65%
2019/12/24	0	0.00	20	30.48	30.40	-20	1,683	-1.19%
2019/12/23	3	30.82	0	0.00	30.75	3	1,663	0.18%
2019/12/20	21	30.92	3	30.93	30.70	18	1,624	1.11%
2019/12/19	2	30.50	1	30.45	30.05	1	1,510	0.07%
2019/12/18	1	30.05	0	0.00	30.10	1	1,458	0.07%
2019/12/17	0	0.00	4	29.98	30.20	-4	1,402	-0.29%
2019/12/13	2	28.90	0	0.00	28.65	2	1,375	0.15%
2019/11/28	0	0.00	30	28.05	27.95	-30	1,334	-2.25%
2019/11/25	10	27.75	0	0.00	27.75	10	1,334	0.75%
2019/11/22	20	27.75	0	0.00	27.75	20	1,342	1.49%
2019/11/18	0	0.00	5	27.94	28.00	-5	1,339	-0.37%
2019/11/15	1	27.75	1	27.75	27.65	0	1,372	0.00%
2019/11/12	0	0.00	0.1	27.55	27.55	-0.1	1,444	-0.01%
2019/11/11	4	27.40	0	0.00	27.35	4	1,445	0.28%
2019/11/01	0	0.00	1	28.25	28.30	-1	1,446	-0.07%
2019/10/29	6	29.03	7	28.79	28.65	-1	1,472	-0.07%
2019/10/21	0	0.00	7	27.47	27.70	-7	1,543	-0.45%
2019/10/17	1	27.55	0	0.00	27.55	1	1,564	0.06%
2019/10/14	1	27.70	0	0.00	27.60	1	1,603	0.06%
2019/10/07	1	27.90	3	27.90	27.95	-2	1,644	-0.12%
2019/10/03	1	27.50	0	0.00	27.90	1	1,656	0.06%
2019/10/02	3	27.90	0	0.00	27.85	3	1,658	0.18%
2019/10/01	2	27.95	0	0.00	28.10	2	1,655	0.12%
2019/09/27	1.6	27.90	0	0.00	27.90	1.6	1,657	0.10%
2019/09/16	0	0.00	1	27.80	27.75	-1	1,591	-0.06%
2019/09/10	0	0.00	4	28.13	28.25	-4	1,622	-0.25%
2019/08/29	2	27.00	0	0.00	27.10	2	1,563	0.13%
2019/08/16	1	29.00	0	0.00	29.05	1	1,491	0.07%
2019/08/06	0	0.00	1	28.00	28.90	-1	1,519	-0.07%
2019/08/05	1	29.20	0	0.00	28.70	1	1,516	0.07%
2019/08/02	1	29.15	0	0.00	29.10	1	1,510	0.07%
2019/07/30	0	0.00	1	30.40	30.35	-1	1,483	-0.07%
2019/07/26	0	0.00	1	31.90	31.70	-1	1,483	-0.07%
2019/07/25	1	31.95	2	31.95	31.80	-1	1,496	-0.07%
2019/07/24	0	0.00	8	31.88	31.55	-8	1,488	-0.54%
2019/07/23	0	0.00	4.1	30.75	30.95	-4.1	1,441	-0.28%
2019/07/16	1	30.00	0	0.00	30.00	1	1,649	0.06%
2019/07/01	0	0.00	2	29.30	29.40	-2	2,727	-0.07%
2019/06/27	2	28.58	0	0.00	28.50	2	2,708	0.07%
2019/06/04	2	27.03	0	0.00	26.90	2	2,860	0.07%
2019/05/31	1	26.95	0	0.00	27.20	1	2,915	0.03%
2019/05/23	0	0.00	3	26.50	26.35	-3	3,157	-0.10%
2019/05/20	0	0.00	2	26.75	26.95	-2	3,191	-0.06%
2019/05/17	1	27.20	0	0.00	27.35	1	3,188	0.03%
2019/05/16	7	28.45	0	0.00	27.85	7	3,179	0.22%
2019/05/14	1	27.15	0	0.00	28.25	1	3,233	0.03%
2019/05/07	1	30.70	0	0.00	30.75	1	3,466	0.03%
2019/05/03	0	0.00	5	31.00	31.70	-5	3,502	-0.14%
2019/05/02	2	31.45	0	0.00	31.50	2	3,493	0.06%
2019/04/30	0	0.00	1	31.40	31.65	-1	3,523	-0.03%
2019/04/26	0	0.00	6	32.20	31.65	-6	3,505	-0.17%
2019/04/24	0	0.00	2	32.90	32.00	-2	3,463	-0.06%
2019/04/23	2	32.30	0	0.00	32.50	2	3,400	0.06%
2019/04/18	6	32.47	4	32.30	30.90	2	3,215	0.06%
2019/04/15	8	31.93	1	32.00	32.00	7	3,012	0.23%
2019/04/12	2	30.85	0	0.00	30.85	2	2,884	0.07%
2019/04/11	6	30.38	1	30.15	30.20	5	2,805	0.18%
2019/04/10	0	0.00	10	31.00	31.40	-10	2,672	-0.37%
2019/04/09	1	30.20	10	30.35	31.40	-9	2,513	-0.36%
2019/04/01	0	0.00	2	28.55	28.65	-2	2,206	-0.09%
2019/03/27	3	28.95	0	0.00	28.95	3	2,167	0.14%
2019/03/26	0	0.00	1	29.50	29.55	-1	2,138	-0.05%
2019/03/22	0	0.00	10	29.95	29.95	-10	2,122	-0.47%
2019/03/20	2	28.98	0	0.00	28.95	2	2,060	0.10%
2019/03/18	1	29.05	1	29.10	29.15	0	2,063	0.00%
2019/03/08	10	28.80	0	0.00	29.00	10	2,241	0.45%
2019/03/06	5	29.90	0	0.00	29.75	5	2,291	0.22%
2019/02/26	0	0.00	5	30.40	30.10	-5	2,152	-0.23%
2019/02/25	5	30.00	0	0.00	30.00	5	2,123	0.24%
2019/02/19	0	0.00	3	29.45	29.30	-3	2,154	-0.14%
2019/02/14	5	29.10	0	0.00	29.40	5	2,280	0.22%
2019/02/11	1	30.00	5	30.00	30.05	-4	2,249	-0.18%
2019/01/30	0	0.00	23	29.73	29.75	-23	2,234	-1.03%
2019/01/29	1	29.25	1	29.55	29.50	0	2,198	0.00%
2019/01/28	7	29.53	0	0.00	29.65	7	2,166	0.32%
2019/01/25	0	0.00	2	28.90	28.90	-2	2,112	-0.09%
2019/01/24	1	28.10	1	28.10	28.10	0	2,094	0.00%
2019/01/23	6	28.39	1	28.45	28.10	5	2,127	0.23%
2019/01/22	2	28.30	2	28.60	28.30	0	2,150	0.00%
2019/01/21	1	27.70	0	0.00	27.80	1	2,136	0.05%
2019/01/16	0	0.00	2	27.13	27.05	-2	2,355	-0.08%
2019/01/15	1	26.65	0	0.00	26.65	1	2,370	0.04%
2019/01/10	0	0.00	2	27.00	26.90	-2	2,491	-0.08%
2019/01/09	0	0.00	1	26.40	26.60	-1	2,492	-0.04%
2019/01/07	1	25.55	0	0.00	25.90	1	2,527	0.04%
2019/01/03	3	26.45	0	0.00	26.10	3	2,689	0.11%
2019/01/02	2	26.05	0	0.00	26.05	2	2,675	0.07%
2018/12/25	0.2	26.05	0	0.00	26.00	0.2	2,746	0.01%
2018/12/06	5	28.85	0	0.00	27.40	5	2,906	0.17%
2018/12/05	0	0.00	1	29.15	28.95	-1	2,870	-0.03%
2018/11/19	0	0.00	20	30.00	30.15	-20	2,732	-0.73%
2018/11/15	0	0.00	10	29.83	29.90	-10	2,759	-0.36%
2018/11/13	10	28.53	15	29.40	29.40	-5	2,715	-0.18%
2018/10/31	0	0.00	1	26.90	26.85	-1	3,011	-0.03%
2018/10/25	1	25.30	0	0.00	25.20	1	3,021	0.03%
2018/10/19	10	27.34	0	0.00	27.40	10	2,932	0.34%
2018/10/12	0	0.00	1	28.20	28.85	-1	2,954	-0.03%
2018/10/08	0	0.00	9	33.79	33.35	-9	2,915	-0.31%
2018/10/05	20	34.55	0	0.00	34.40	20	2,951	0.68%
2018/10/04	0	0.00	14	35.55	35.55	-14	2,931	-0.48%
2018/10/03	0	0.00	10	36.60	36.60	-10	2,930	-0.34%
2018/09/27	5	37.40	0	0.00	37.10	5	3,030	0.16%
2018/09/26	10	37.63	0	0.00	37.45	10	3,043	0.33%
2018/09/25	1	37.45	0	0.00	37.45	1	3,050	0.03%
2018/09/20	2	37.88	0	0.00	37.85	2	3,020	0.07%
2018/09/19	2	37.93	0	0.00	37.55	2	3,032	0.07%
2018/09/18	0	0.00	10	36.70	36.80	-10	3,011	-0.33%
2018/09/17	6	36.42	0	0.00	36.40	6	3,026	0.20%
2018/09/14	5	36.65	0.4	36.90	36.90	4.6	3,019	0.15%
2018/09/13	5	36.25	0	0.00	36.15	5	2,997	0.17%
2018/09/12	0	0.00	36	36.15	36.60	-36	3,029	-1.19%
2018/09/07	0	0.00	50	37.40	37.20	-50	3,065	-1.63%
2018/09/05	1	38.75	6	39.10	38.90	-5	3,086	-0.16%
2018/08/30	0	0.00	5	37.66	37.45	-5	3,103	-0.16%
2018/08/28	0	0.00	3	37.15	37.10	-3	3,120	-0.10%
2018/08/23	0	0.00	1	35.30	35.30	-1	3,249	-0.03%
2018/08/22	2	35.80	0	0.00	35.70	2	3,270	0.06%
2018/08/17	3	37.55	0	0.00	37.50	3	3,314	0.09%
2018/08/15	4	38.70	0	0.00	38.45	4	3,311	0.12%
2018/08/10	9	39.74	15	40.28	39.70	-6	3,135	-0.19%
2018/08/06	0	0.00	5	38.10	38.15	-5	2,950	-0.17%
2018/08/03	5	37.10	0	0.00	37.45	5	2,944	0.17%
2018/07/27	0	0.00	21	37.63	37.15	-21	2,927	-0.72%
2018/07/24	20	36.71	0	0.00	36.60	20	2,867	0.70%
2018/07/23	4	36.60	9	35.99	36.35	-5	2,853	-0.18%
2018/07/18	1	36.50	0	0.00	35.85	1	2,823	0.04%
2018/07/12	1	32.80	0	0.00	33.30	1	2,780	0.04%
2018/07/06	1	32.90	0	0.00	32.65	1	2,960	0.03%
2018/07/02	10	33.75	0	0.00	33.60	10	3,092	0.32%
2018/06/29	20	33.82	0	0.00	33.75	20	3,098	0.65%
2018/06/28	1	33.70	0	0.00	33.65	1	3,114	0.03%
2018/06/26	2	33.93	0	0.00	34.15	2	3,138	0.06%
2018/06/20	10	35.00	0	0.00	34.85	10	3,130	0.32%
2018/06/19	1	35.60	4	35.70	35.50	-3	3,137	-0.10%
2018/06/15	0	0.00	3	36.40	36.50	-3	3,167	-0.09%
2018/06/14	3	37.05	0	0.00	36.65	3	3,205	0.09%
2018/06/13	20	36.58	0	0.00	36.50	20	3,201	0.62%
2018/06/08	6	36.00	0	0.00	35.80	6	3,497	0.17%
2018/06/07	0	0.00	4	36.26	35.80	-4	3,683	-0.11%
2018/06/01	0	0.00	7	35.45	35.50	-7	4,051	-0.17%
2018/05/28	0	0.00	1	35.00	35.95	-1	3,970	-0.03%
2018/05/18	14	35.00	1	35.05	35.30	13	4,224	0.31%
2018/05/14	0	0.00	1	35.00	35.50	-1	4,615	-0.02%
2018/05/09	1	34.00	0	0.00	34.00	1	4,718	0.02%
2018/05/08	0	0.00	1	33.80	34.20	-1	4,781	-0.02%
2018/05/07	1	33.95	0	0.00	33.90	1	4,826	0.02%
2018/04/27	0	0.00	3	33.15	33.40	-3	5,073	-0.06%
2018/04/25	0	0.00	5	32.20	32.70	-5	6,179	-0.08%
2018/04/19	0	0.00	2	36.10	36.50	-2	6,414	-0.03%
2018/04/18	26	36.38	20	36.55	36.20	6	6,525	0.09%
2018/04/17	17	35.42	18	35.99	36.00	-1	6,588	-0.02%
2018/04/16	1	34.95	3	35.00	35.00	-2	6,590	-0.03%
2018/04/13	1	36.25	0	0.00	36.20	1	6,749	0.01%
2018/04/12	20	37.55	22	36.95	36.95	-2	6,811	-0.03%
2018/04/11	10	38.00	10	37.70	37.50	0	6,797	0.00%
2018/04/10	10	38.00	10	38.00	37.70	0	6,837	0.00%
2018/04/09	2	38.85	0	0.00	38.90	2	6,836	0.03%
2018/04/02	0	0.00	4	38.00	38.00	-4	6,852	-0.06%
2018/03/31	12	38.19	0	0.00	37.90	12	6,893	0.17%
2018/03/29	0	0.00	2	37.90	37.70	-2	7,189	-0.03%
2018/03/27	2	38.03	0	0.00	37.85	2	7,408	0.03%
2018/03/22	0	0.00	6	38.03	37.85	-6	7,406	-0.08%
2018/03/21	10	37.63	4	37.60	37.60	6	7,386	0.08%
2018/03/15	4	39.65	6	39.20	39.10	-2	7,429	-0.03%
2018/03/14	9	39.63	2	39.48	39.80	7	7,379	0.09%
2018/03/13	1	38.60	4	38.55	38.80	-3	7,255	-0.04%
2018/03/12	0	0.00	2	38.10	37.95	-2	7,125	-0.03%
2018/03/09	7	37.23	3	37.60	37.15	4	6,989	0.06%
2018/03/07	1	35.30	1	36.25	35.60	0	7,052	0.00%
2018/03/01	0	0.00	4	35.45	35.85	-4	7,611	-0.05%
2018/02/27	3	35.90	1	35.90	35.55	2	7,673	0.03%
2018/02/23	0	0.00	1	35.05	35.90	-1	7,768	-0.01%
2018/02/22	1	35.10	0	0.00	34.85	1	7,950	0.01%
2018/02/21	0	0.00	2	34.73	34.95	-2	8,019	-0.02%
2018/02/12	0	32.10	1	32.25	32.10	-1	8,202	-0.01%
2018/02/09	3	30.82	1	30.90	31.05	2	8,523	0.02%
2018/02/07	0	0.00	1	35.40	35.00	-1	8,611	-0.01%
2018/02/06	7	34.46	0	0.00	34.30	7	8,842	0.08%
2018/02/05	0	0.00	3	36.63	37.50	-3	8,928	-0.03%
2018/02/01	3	38.50	9	37.85	37.70	-6	9,589	-0.06%
2018/01/31	4	37.60	3	38.30	38.35	1	9,867	0.01%
2018/01/29	3	39.00	1	38.75	38.95	2	9,850	0.02%
2018/01/25	2	38.95	0	0.00	38.45	2	10,086	0.02%
2018/01/23	3	38.63	0.1	38.60	38.60	2.9	10,065	0.03%
2018/01/22	10	39.18	9	39.10	39.45	1	9,953	0.01%
2018/01/19	101	42.44	119	42.56	40.05	-18	9,770	-0.18%	大買/大賣/
2018/01/18	2	40.40	1	40.20	39.65	1	8,844	0.01%
2018/01/17	2	41.00	2	40.35	39.85	0	8,799	0.00%
2018/01/16	2	40.75	21	41.10	41.00	-19	8,745	-0.22%
2018/01/15	8	40.57	4	40.85	40.40	4	8,718	0.05%
2018/01/12	7	41.33	1	41.80	40.50	6	8,620	0.07%
2018/01/11	5	41.07	10	40.70	41.25	-5	8,492	-0.06%
2018/01/10	2	39.90	1	39.75	39.70	1	8,375	0.01%
2018/01/09	8	40.54	15	40.28	39.80	-7	8,309	-0.08%
2018/01/08	5	38.83	0	0.00	39.00	5	8,051	0.06%
2018/01/05	3	38.15	1	37.95	38.15	2	7,944	0.03%
2018/01/04	4	38.00	3	38.88	38.10	1	7,971	0.01%
2018/01/03	3	38.02	0	0.00	37.95	3	7,908	0.04%