欣銓 (3264)-國票-中港券商分點個股進出

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
80.0
漲跌
▲1.5
漲幅
+1.91%
成交量
3,514張
產業
上櫃半導體類股
968人加入追蹤

立即追蹤
本地時間:13:35(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

欣銓 (3264)籌碼相關－國票-中港券商分點個股進出

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

國票-中港券商分點個股進出
國票-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	2	78.00	1	78.00	78.30	1	7,749	0.01%
2024/04/15	1	78.50	0	0.00	79.00	1	7,718	0.01%
2024/04/12	5	79.84	0	0.00	79.30	5	7,741	0.06%
2024/04/11	6	79.33	4	79.35	80.00	2	7,753	0.03%
2024/04/10	6	80.07	0	0.00	79.50	6	7,790	0.08%
2024/04/09	3	81.00	0	0.00	80.80	3	7,710	0.04%
2024/04/08	5	81.10	0	0.00	81.50	5	7,808	0.06%
2024/04/03	2	81.35	0	0.00	81.30	2	7,877	0.03%
2024/04/01	1	83.30	1	82.60	82.60	0	7,925	0.00%
2024/03/29	4	81.10	6	82.80	83.60	-2	7,995	-0.03%
2024/03/27	3	78.90	7	84.16	84.00	-4	7,619	-0.05%
2024/03/26	4	79.55	0	0.00	79.80	4	7,533	0.05%
2024/03/25	2	81.10	2	81.50	81.50	0	7,534	0.00%
2024/03/21	2	85.00	2	86.00	85.80	0	7,676	0.00%
2024/03/19	2	81.70	8	85.85	85.60	-6	7,407	-0.08%
2024/03/18	0	0.00	22	79.70	80.90	-22	7,155	-0.31%
2024/03/15	1	77.10	1	77.60	76.80	0	7,097	0.00%
2024/03/13	1	78.80	5	77.80	77.80	-4	7,099	-0.06%
2024/03/12	6	78.03	11	77.60	77.60	-5	7,120	-0.07%
2024/03/11	1	78.40	0	0.00	77.00	1	7,290	0.01%
2024/03/08	0	0.00	5	79.48	79.10	-5	7,393	-0.07%
2024/03/07	3	78.03	2	78.00	78.60	1	7,435	0.01%
2024/03/06	0	0.00	3	75.90	77.00	-3	7,346	-0.04%
2024/03/05	4	76.73	20	76.60	76.60	-16	7,364	-0.22%
2024/03/04	2	74.50	10	75.91	76.10	-8	7,230	-0.11%
2024/03/01	1	72.70	1	73.50	72.70	0	7,016	0.00%
2024/02/27	6	71.92	4	71.50	71.50	2	6,881	0.03%
2024/02/26	1	72.40	2.2	72.63	72.50	-1.2	6,876	-0.02%
2024/02/23	2.2	75.28	2	74.00	74.10	0.2	6,867	0.00%
2024/02/22	20	74.58	2	74.20	74.80	18	6,855	0.26%
2024/02/19	6	74.10	7	73.96	74.10	-1	6,814	-0.01%
2024/02/16	4	74.75	0	0.00	73.90	4	6,785	0.06%
2024/02/05	0	0.00	4	71.30	71.80	-4	6,765	-0.06%
2024/02/02	5	72.28	0	0.00	71.80	5	6,752	0.07%
2024/02/01	5	72.80	0	0.00	73.00	5	6,716	0.07%
2024/01/25	10	74.50	1	75.80	75.60	9	6,949	0.13%
2024/01/22	1	74.80	0	0.00	75.70	1	6,986	0.01%
2024/01/19	1	74.90	4	75.08	75.30	-3	7,183	-0.04%
2024/01/18	6	73.37	5	73.60	74.30	1	7,100	0.01%
2024/01/16	0	0.00	2	73.35	73.20	-2	6,960	-0.03%
2024/01/15	1	71.80	0	0.00	72.10	1	6,909	0.01%
2024/01/11	2	70.70	0	0.00	70.60	2	6,927	0.03%
2024/01/10	1	70.70	0	0.00	71.80	1	6,867	0.01%
2024/01/09	3	70.90	0	0.00	71.00	3	6,789	0.04%
2024/01/05	1	72.50	0	0.00	72.10	1	6,772	0.01%
2024/01/02	2	73.10	2	73.60	73.30	0	6,628	0.00%
2023/12/29	0	0.00	1	73.40	74.00	-1	6,534	-0.02%
2023/12/28	5	74.14	2	74.50	73.90	3	6,491	0.05%
2023/12/27	9	74.77	8	74.55	74.60	1	6,507	0.02%
2023/12/26	2	73.90	0	0.00	73.90	2	6,523	0.03%
2023/12/25	1	73.00	0	0.00	72.90	1	6,440	0.02%
2023/12/21	1	74.30	0	0.00	74.70	1	6,267	0.02%
2023/12/19	4	76.80	0	0.00	76.80	4	6,160	0.06%
2023/12/18	4	78.90	0	0.00	78.50	4	6,053	0.07%
2023/12/15	0	0.00	3	82.40	81.00	-3	6,103	-0.05%
2023/12/14	3	82.20	0	0.00	82.00	3	6,079	0.05%
2023/12/13	1	81.50	2	81.10	80.40	-1	6,085	-0.02%
2023/12/12	2	80.20	4	80.53	80.60	-2	6,078	-0.03%
2023/12/11	2	78.80	24	78.61	78.60	-22	6,141	-0.36%
2023/12/08	5	78.30	0	0.00	77.90	5	6,309	0.08%
2023/12/07	3	77.70	1	78.10	77.50	2	6,546	0.03%
2023/12/06	3	80.47	3	79.23	79.80	0	6,603	0.00%
2023/12/05	2	77.40	8	77.73	76.40	-6	6,492	-0.09%
2023/12/04	18	77.92	12	78.20	77.50	6	6,460	0.09%
2023/12/01	1	73.20	5	73.14	74.40	-4	6,201	-0.06%
2023/11/30	0	0.00	5	71.48	70.40	-5	6,133	-0.08%
2023/11/29	0	0.00	1	70.00	70.40	-1	6,106	-0.02%
2023/11/28	1	69.50	1	69.20	69.60	0	6,162	0.00%
2023/11/27	1	69.00	1	68.90	68.70	0	6,174	0.00%
2023/11/24	5	69.26	1	69.80	69.30	4	6,227	0.06%
2023/11/22	0	0.00	2	70.00	70.20	-2	6,305	-0.03%
2023/11/13	0	0.00	3	68.80	69.10	-3	6,486	-0.05%
2023/11/10	4	67.50	4	67.23	67.80	0	6,399	0.00%
2023/11/08	1	68.20	1	68.30	67.60	0	6,440	0.00%
2023/11/07	7	67.90	7	67.36	67.80	0	6,406	0.00%
2023/11/06	1	67.00	17	67.51	67.90	-16	6,390	-0.25%
2023/11/03	0	0.00	1	66.70	66.90	-1	6,306	-0.02%
2023/11/02	0	0.00	1	65.90	66.00	-1	6,288	-0.02%
2023/11/01	3	65.33	2	65.25	64.80	1	6,320	0.02%
2023/10/31	1	65.30	2	64.95	65.00	-1	6,313	-0.02%
2023/10/30	0	0.00	5	64.22	64.60	-5	6,366	-0.08%
2023/10/27	15	65.57	12	66.40	64.00	3	6,470	0.05%
2023/10/26	0	0.00	2	64.70	64.30	-2	6,517	-0.03%
2023/10/24	2	64.30	2	65.25	64.60	0	6,896	0.00%
2023/10/23	2	64.15	0	0.00	64.20	2	6,867	0.03%
2023/10/20	0	0.00	7	64.56	65.00	-7	6,837	-0.10%
2023/10/19	2	62.50	0	0.00	63.30	2	6,849	0.03%
2023/10/18	5	62.00	0	0.00	62.70	5	6,961	0.07%
2023/10/13	4	63.05	7	63.03	63.10	-3	7,398	-0.04%
2023/10/12	4	61.80	0	0.00	62.40	4	7,422	0.05%
2023/10/06	1	62.20	0	0.00	62.10	1	7,644	0.01%
2023/10/05	2	63.00	1	63.10	62.80	1	7,650	0.01%
2023/10/04	0	0.00	5	61.50	62.00	-5	7,686	-0.07%
2023/10/03	3	62.43	0	0.00	62.10	3	7,692	0.04%
2023/10/02	4	63.15	1	63.50	63.30	3	7,673	0.04%
2023/09/21	5	63.54	1	64.00	63.30	4	7,989	0.05%
2023/09/20	5	66.82	3	65.00	65.00	2	8,003	0.02%
2023/09/19	1	67.40	0	0.00	67.80	1	7,885	0.01%
2023/09/18	4	67.98	0	0.00	67.30	4	7,881	0.05%
2023/09/15	2	68.80	2	68.80	68.40	0	7,932	0.00%
2023/09/14	1	68.50	0	0.00	68.30	1	8,033	0.01%
2023/09/13	2	68.10	1	69.50	69.30	1	8,128	0.01%
2023/09/12	1	69.10	10	68.56	68.20	-9	8,139	-0.11%
2023/09/11	2	66.75	8	66.76	65.60	-6	8,096	-0.07%
2023/09/08	2	65.60	1	66.00	65.80	1	8,040	0.01%
2023/09/07	0	0.00	2	66.30	65.00	-2	8,038	-0.02%
2023/09/06	3	64.60	1	65.20	65.00	2	7,993	0.03%
2023/09/05	0	0.00	15	64.37	64.40	-15	7,953	-0.19%
2023/09/01	2	62.60	0.1	62.90	62.70	1.9	7,876	0.02%
2023/08/31	1	62.20	1.5	62.03	62.50	-0.5	7,809	-0.01%
2023/08/30	1	62.30	3	62.40	62.00	-2	7,806	-0.03%
2023/08/28	6	62.02	1	61.10	61.10	5	7,794	0.06%
2023/08/25	8	60.80	8	61.70	61.50	0	7,717	0.00%
2023/08/23	0	0.00	5	61.00	60.90	-5	7,717	-0.06%
2023/08/22	0.1	58.60	0	0.00	58.80	0.1	7,816	0.00%
2023/08/17	1	58.60	0	0.00	59.00	1	7,784	0.01%
2023/08/15	0	0.00	5	58.30	58.40	-5	7,789	-0.06%
2023/08/14	8	57.06	0	0.00	57.30	8	7,782	0.10%
2023/08/10	1	59.30	0	0.00	59.50	1	7,662	0.01%
2023/08/08	5	60.60	0	0.00	60.80	5	7,593	0.07%
2023/08/07	0	0.00	5	61.50	61.70	-5	7,542	-0.07%
2023/08/02	1	59.80	150	61.28	60.40	-149	7,414	-2.01%	大賣/鉅額交易
2023/08/01	14	60.53	0	0.00	60.70	14	7,291	0.19%
2023/07/31	2	64.60	2	62.20	61.70	0	7,170	0.00%
2023/07/28	0	0.00	3	64.00	64.10	-3	6,834	-0.04%
2023/07/27	4	60.50	0	0.00	61.50	4	6,461	0.06%
2023/07/21	5	63.30	0	0.00	63.30	5	6,277	0.08%
2023/07/20	6	63.47	6	63.30	63.90	0	6,173	0.00%
2023/07/19	10	63.70	0	0.00	63.50	10	6,018	0.17%
2023/07/13	0	0.00	3	62.40	62.00	-3	5,679	-0.05%
2023/07/10	1	60.70	1	61.30	60.90	0	5,564	0.00%
2023/07/06	0	0.00	20	61.35	61.00	-20	5,565	-0.36%
2023/07/05	20	62.90	1	63.00	62.40	19	5,534	0.34%
2023/07/04	1	62.30	0	0.00	62.90	1	5,450	0.02%
2023/07/03	0	0.00	1	61.50	61.40	-1	5,325	-0.02%
2023/06/30	1	60.40	2	59.30	60.90	-1	5,283	-0.02%
2023/06/29	2	60.30	0	0.00	60.30	2	5,241	0.04%
2023/06/28	0	0.00	1	61.70	61.10	-1	5,207	-0.02%
2023/06/27	6	60.93	0	0.00	60.40	6	5,197	0.12%
2023/06/26	1	59.30	0	0.00	59.60	1	5,216	0.02%
2023/06/21	11	60.10	0	0.00	60.20	11	5,152	0.21%
2023/06/20	4	62.53	4	61.70	61.70	0	5,035	0.00%
2023/06/19	8	64.96	3	65.00	65.50	5	4,856	0.10%
2023/06/16	7	63.96	7	64.09	64.00	0	4,636	0.00%
2023/06/15	4	62.15	3	62.50	63.90	1	4,478	0.02%
2023/06/14	2	61.00	2	61.20	61.40	0	4,336	0.00%
2023/06/13	2	60.00	2	60.25	60.50	0	4,458	0.00%
2023/06/12	2.5	60.89	5	59.86	59.30	-2.5	4,532	-0.06%
2023/06/09	3	59.97	2	60.05	60.20	1	4,588	0.02%
2023/06/08	1	59.30	1	59.20	59.40	0	4,606	0.00%
2023/06/07	0	0.00	1	59.20	59.10	-1	4,715	-0.02%
2023/06/02	1	58.40	1	58.20	58.50	0	5,141	0.00%
2023/06/01	2	57.60	2	57.70	58.10	0	5,147	0.00%
2023/05/30	0	0.00	1	58.30	58.30	-1	5,186	-0.02%
2023/05/29	51	58.50	1	58.10	58.40	50	5,167	0.97%
2023/05/26	3	56.70	3	56.90	57.40	0	5,104	0.00%
2023/05/25	3	55.30	2	55.40	55.40	1	4,929	0.02%
2023/05/23	0	0.00	4	54.60	54.60	-4	4,948	-0.08%
2023/05/09	0	0.00	2	53.70	54.20	-2	5,391	-0.04%
2023/05/05	2	53.80	2	53.50	53.90	0	5,402	0.00%
2023/05/04	0	0.00	4	53.60	53.60	-4	5,485	-0.07%
2023/05/03	2	53.70	2	53.45	53.40	0	5,558	0.00%
2023/04/26	0	0.00	4	52.65	53.30	-4	5,670	-0.07%
2023/04/25	5	53.82	10	52.91	53.00	-5	5,641	-0.09%
2023/04/24	1	54.00	0	0.00	54.40	1	5,588	0.02%
2023/04/21	6	55.20	7	54.80	54.60	-1	5,579	-0.02%
2023/04/20	0	0.00	1	55.70	55.80	-1	5,528	-0.02%
2023/04/18	1	57.70	0	0.00	57.20	1	5,428	0.02%
2023/04/14	1	57.30	1	57.40	57.40	0	5,383	0.00%
2023/04/13	1	57.90	0	0.00	57.70	1	5,332	0.02%
2023/04/12	1	58.50	1	58.20	58.40	0	5,311	0.00%
2023/04/07	5	58.02	4	57.98	58.00	1	5,191	0.02%
2023/03/31	0	0.00	1	57.50	57.50	-1	5,082	-0.02%
2023/03/29	3	56.13	2	56.00	56.00	1	5,003	0.02%
2023/03/28	5	55.94	4	56.40	56.10	1	4,986	0.02%
2023/03/27	3	57.07	2	57.00	56.70	1	4,901	0.02%
2023/03/24	1	58.20	0	0.00	58.00	1	4,809	0.02%
2023/03/23	2	58.10	2	58.10	58.40	0	4,764	0.00%
2023/03/22	2	58.10	2	57.70	57.70	0	4,696	0.00%
2023/03/21	2	57.80	1	57.40	58.00	1	4,642	0.02%
2023/03/20	1	58.60	0	0.00	57.60	1	4,600	0.02%
2023/03/17	6	57.83	6	57.87	57.70	0	4,536	0.00%
2023/03/16	12	57.24	11	58.68	57.20	1	4,434	0.02%
2023/03/15	1	58.90	1	58.50	58.50	0	4,213	0.00%
2023/03/14	4	57.73	4	57.33	57.30	0	4,080	0.00%
2023/03/10	12	56.83	12	57.17	56.50	0	3,845	0.00%
2023/03/09	1	59.20	1	59.30	59.40	0	3,717	0.00%
2023/03/08	1	59.20	2	59.95	59.60	-1	3,611	-0.03%
2023/03/07	3	58.77	3	59.10	58.90	0	3,442	0.00%
2023/02/21	2	54.30	2	54.40	54.40	0	3,187	0.00%
2023/02/20	0	0.00	2	54.70	54.80	-2	3,236	-0.06%
2023/02/17	6	54.43	4	55.25	55.00	2	3,274	0.06%
2023/02/09	6	56.00	12	55.93	56.00	-6	3,616	-0.17%
2023/02/08	6	55.70	6	55.88	56.10	0	3,639	0.00%
2023/02/06	2	55.15	2	55.50	55.50	0	3,626	0.00%
2023/02/01	1	53.40	1	53.90	53.90	0	3,795	0.00%
2023/01/17	1	51.10	0	0.00	51.10	1	3,697	0.03%
2022/12/21	0	0.00	21	50.29	49.90	-21	4,223	-0.50%
2022/12/20	0	0.00	1	49.95	48.20	-1	4,195	-0.02%
2022/12/16	0	0.00	5	50.60	50.70	-5	4,206	-0.12%
2022/12/15	2	50.50	3	50.50	50.60	-1	4,210	-0.02%
2022/12/09	0	0.00	2	50.40	50.30	-2	4,294	-0.05%
2022/12/08	0	0.00	5	50.20	50.70	-5	4,313	-0.12%
2022/12/06	8	51.45	8	50.70	50.60	0	4,321	0.00%
2022/12/05	6	51.50	6	51.95	52.10	0	4,321	0.00%
2022/12/02	0	0.00	5	50.90	51.00	-5	4,380	-0.11%
2022/12/01	0	0.00	5	50.60	50.30	-5	4,376	-0.11%
2022/11/30	0	0.00	5	50.10	49.80	-5	4,355	-0.11%
2022/11/28	11	50.50	11	49.73	49.65	0	4,372	0.00%
2022/11/25	6	50.03	16	50.08	50.10	-10	4,293	-0.23%
2022/11/24	17	49.22	17	49.04	49.25	0	4,259	0.00%
2022/11/22	1	49.15	2	49.83	50.10	-1	4,174	-0.02%
2022/11/21	5	50.20	4	50.10	50.10	1	4,172	0.02%
2022/11/18	0	0.00	1	50.60	50.10	-1	4,186	-0.02%
2022/11/17	1	49.70	0	0.00	50.30	1	4,147	0.02%
2022/11/16	0	0.00	1	49.55	50.00	-1	4,132	-0.02%
2022/11/11	7	47.69	7	48.50	48.35	0	3,975	0.00%
2022/11/09	2	45.95	2	46.20	46.15	0	3,794	0.00%
2022/11/08	0	0.00	20	45.90	45.30	-20	3,716	-0.54%
2022/11/07	20	44.80	0	0.00	44.85	20	3,619	0.55%
2022/11/04	20	44.40	20	44.50	44.65	0	3,607	0.00%
2022/11/01	0	0.00	25	43.89	43.95	-25	3,661	-0.68%
2022/10/31	24	41.88	24	42.20	41.85	0	3,563	0.00%
2022/10/28	84	42.92	19	42.62	41.65	65	3,615	1.80%
2022/10/25	3	40.40	3	39.75	39.75	0	3,551	0.00%
2022/10/21	6	38.75	6	38.78	38.70	0	3,586	0.00%
2022/10/19	3	39.40	3	39.30	39.30	0	3,566	0.00%
2022/10/17	2	39.75	2	39.45	40.85	0	3,529	0.00%
2022/10/13	57	40.47	7	38.50	38.50	50	3,635	1.38%
2022/10/12	5	40.04	0	0.00	40.15	5	3,611	0.14%
2022/10/11	11	41.62	6	41.20	41.00	5	3,652	0.14%
2022/10/05	0	0.00	2	44.20	43.60	-2	3,719	-0.05%
2022/10/03	2	42.88	1	42.45	42.50	1	3,799	0.03%
2022/09/29	3	41.10	0	0.00	40.90	3	3,860	0.08%
2022/09/28	2	40.00	5	39.70	39.40	-3	3,851	-0.08%
2022/09/26	7	41.71	18	40.47	40.65	-11	3,860	-0.28%
2022/09/23	6	43.07	4	43.43	42.90	2	3,865	0.05%
2022/09/22	5	43.24	0	0.00	43.80	5	3,907	0.13%
2022/09/20	2	43.90	0	0.00	44.05	2	3,940	0.05%
2022/09/16	2	45.53	5	45.48	45.00	-3	3,966	-0.08%
2022/09/15	1	46.55	6	46.08	46.10	-5	4,002	-0.12%
2022/09/13	32	46.58	0	0.00	46.70	32	4,061	0.79%
2022/09/12	2	46.40	22	46.63	46.65	-20	4,086	-0.49%
2022/09/08	1	44.65	0	0.00	46.00	1	4,072	0.02%
2022/09/06	4	43.20	17	43.28	43.25	-13	4,107	-0.32%
2022/09/05	8	44.11	8	43.50	43.50	0	4,158	0.00%
2022/08/31	3	45.70	0	0.00	45.80	3	4,218	0.07%
2022/08/30	23	45.30	0	0.00	44.95	23	4,227	0.54%
2022/08/26	12	45.91	0	0.00	45.55	12	4,283	0.28%
2022/08/24	2	44.75	0	0.00	44.50	2	4,566	0.04%
2022/08/22	6	45.15	14	44.97	44.80	-8	4,663	-0.17%
2022/08/18	0	45.45	1	45.65	45.65	-1	4,581	-0.02%
2022/08/17	2	45.95	0	0.00	45.85	2	4,553	0.04%
2022/08/16	2	45.20	3	45.50	45.60	-1	4,514	-0.02%
2022/08/15	3	45.00	25	44.52	44.95	-22	4,458	-0.49%
2022/08/12	26	43.61	0	0.00	44.10	26	4,395	0.59%
2022/08/11	3	43.35	0	0.00	43.50	3	4,350	0.07%
2022/08/10	2	43.05	0	0.00	43.00	2	4,290	0.05%
2022/08/09	10	43.22	2	42.90	43.50	8	4,269	0.19%
2022/08/08	4	43.14	10	43.46	43.50	-6	4,212	-0.14%
2022/08/05	1	41.80	0	0.00	41.50	1	4,074	0.02%
2022/08/02	7	40.20	3	40.00	40.00	4	3,873	0.10%
2022/08/01	5	41.58	5	41.60	41.20	0	3,837	0.00%
2022/07/29	3	40.72	0	0.00	41.15	3	3,775	0.08%
2022/07/28	19	39.58	3	39.70	39.90	16	3,698	0.43%
2022/07/27	0	0.00	0	38.55	39.40	0	3,638	0.00%
2022/07/26	3	38.30	0	0.00	38.30	3	3,615	0.08%
2022/07/20	5	40.24	5	40.12	39.60	0	3,490	0.00%
2022/07/19	1	38.60	1	38.60	38.60	0	3,402	0.00%
2022/07/18	4	37.55	4	38.20	38.70	0	3,375	0.00%
2022/07/15	0	0.00	6	37.40	37.55	-6	3,286	-0.18%
2022/07/12	5	35.70	0	0.00	34.85	5	3,135	0.16%
2022/07/11	1	36.60	0	0.00	36.60	1	3,088	0.03%
2022/07/08	1	36.70	11	37.07	37.25	-10	3,019	-0.33%
2022/07/05	5	34.50	0	0.00	35.10	5	2,965	0.17%
2022/06/30	5	36.00	0	0.00	35.90	5	2,892	0.17%
2022/06/29	0	0.00	1	37.15	37.20	-1	2,842	-0.04%
2022/06/28	14	37.85	14	38.65	37.95	0	2,805	0.00%
2022/06/27	4	39.00	4	39.15	39.00	0	2,781	0.00%
2022/06/24	14	38.78	14	39.09	38.60	0	2,734	0.00%
2022/06/22	5	39.70	10	40.10	39.00	-5	2,673	-0.19%
2022/06/21	16	40.94	16	40.95	41.00	0	2,602	0.00%
2022/06/16	13	46.52	2	47.55	44.70	11	2,470	0.45%
2022/06/15	1	50.10	1	50.10	49.75	0	2,387	0.00%
2022/06/14	4	49.73	0	0.00	50.60	4	2,348	0.17%
2022/06/13	3	50.20	0	0.00	50.00	3	2,307	0.13%
2022/06/09	2	51.20	0	0.00	50.50	2	2,219	0.09%
2022/06/06	0	0.00	2	49.65	50.20	-2	2,140	-0.09%
2022/06/02	1	50.60	10	50.40	50.40	-9	2,125	-0.42%
2022/06/01	0	0.00	20	49.93	49.60	-20	1,963	-1.02%
2022/05/31	6	47.67	14	48.07	48.25	-8	1,806	-0.44%
2022/05/30	10	47.39	0	0.00	47.40	10	1,732	0.58%
2022/05/18	20	45.65	0	0.00	45.45	20	1,898	1.05%
2022/05/16	0	0.00	15	45.27	44.80	-15	1,936	-0.77%
2022/05/13	5	43.60	0	0.00	44.40	5	1,953	0.26%
2022/05/12	9	43.40	0	0.00	43.15	9	1,991	0.45%
2022/05/11	0	0.00	1	44.55	44.15	-1	2,009	-0.05%
2022/05/10	1	43.50	0	0.00	44.60	1	2,093	0.05%
2022/05/06	2	45.35	0	0.00	45.45	2	2,180	0.09%
2022/04/28	10	43.25	10	44.00	43.50	0	2,326	0.00%
2022/04/26	0	0.00	2	44.60	44.00	-2	2,325	-0.09%
2022/04/25	0	0.00	1	44.95	44.80	-1	2,317	-0.04%
2022/04/18	1	45.65	0	0.00	45.65	1	2,511	0.04%
2022/04/15	1	46.10	0	0.00	46.10	1	2,537	0.04%
2022/04/12	3	46.33	0	0.00	46.10	3	2,646	0.11%
2022/04/11	5	48.50	0	0.00	47.60	5	2,621	0.19%
2022/03/07	3	49.85	0	0.00	50.00	3	3,153	0.10%
2022/03/03	1	52.10	1	52.00	52.00	0	3,297	0.00%
2022/03/01	2	51.10	70	51.30	51.30	-68	3,507	-1.94%
2022/02/24	10	49.23	0	0.00	49.20	10	3,643	0.27%
2022/02/22	30	50.55	0	0.00	50.00	30	3,815	0.79%
2022/02/21	0	0.00	0.1	51.30	51.50	-0.1	3,828	0.00%
2022/02/18	30	51.23	0	0.00	51.50	30	3,877	0.77%
2022/02/10	5	54.00	0	0.00	53.70	5	4,226	0.12%
2022/01/26	0	0.00	5	51.70	52.20	-5	4,650	-0.11%
2022/01/21	0	0.00	1	52.60	53.00	-1	5,218	-0.02%
2022/01/20	1	53.70	0	0.00	53.30	1	5,229	0.02%
2022/01/13	9	51.51	0	0.00	51.70	9	5,598	0.16%
2022/01/11	5	53.00	0	0.00	52.20	5	5,670	0.09%
2021/12/29	1	55.70	0	0.00	55.70	1	6,262	0.02%
2021/12/24	1	55.10	0	0.00	55.30	1	6,582	0.02%
2021/12/14	4	53.75	0	0.00	53.50	4	7,377	0.05%
2021/12/08	1	56.20	0	0.00	56.30	1	7,967	0.01%
2021/12/07	0	0.00	2	56.60	55.60	-2	8,109	-0.02%
2021/12/02	3	56.70	1	57.10	56.90	2	8,791	0.02%
2021/11/29	1	54.40	0	0.00	54.40	1	9,701	0.01%
2021/11/25	4	55.00	0	0.00	54.90	4	10,603	0.04%
2021/11/22	2	56.00	0	0.00	57.60	2	13,796	0.01%
2021/11/19	0	0.00	2	56.60	56.60	-2	13,942	-0.01%
2021/11/18	2	58.40	3	57.70	57.30	-1	14,141	-0.01%
2021/11/16	2	57.00	2	57.60	57.40	0	14,345	0.00%
2021/11/12	1	57.20	1	57.20	57.20	0	14,623	0.00%
2021/11/09	9	58.69	11	58.95	58.50	-2	14,990	-0.01%
2021/11/08	1	59.40	0	0.00	58.90	1	15,168	0.01%
2021/11/05	2	60.60	1	60.10	61.30	1	15,129	0.01%
2021/11/03	0	0.00	1	57.80	58.20	-1	15,291	-0.01%
2021/11/01	4	61.08	6	60.00	61.50	-2	15,592	-0.01%
2021/10/29	4	60.43	6	60.22	59.40	-2	15,652	-0.01%
2021/10/28	0	0.00	1	57.50	57.70	-1	15,872	-0.01%
2021/10/27	1	56.80	0	0.00	57.50	1	16,604	0.01%
2021/10/26	2	57.50	0	0.00	56.80	2	16,845	0.01%
2021/10/20	1	57.90	2	57.85	58.00	-1	17,637	-0.01%
2021/10/19	5	57.66	0	0.00	57.50	5	17,857	0.03%
2021/10/18	1	56.50	1	56.90	55.40	0	18,163	0.00%
2021/10/15	0	0.00	10	56.19	56.70	-10	18,840	-0.05%
2021/10/14	0	0.00	5	53.86	54.00	-5	19,648	-0.03%
2021/10/13	0	0.00	1	53.80	53.50	-1	20,004	0.00%
2021/10/12	6	54.43	0	0.00	52.90	6	20,096	0.03%
2021/10/08	3	55.87	1	56.00	55.90	2	20,389	0.01%
2021/10/07	0	0.00	1	56.00	56.30	-1	21,687	0.00%
2021/10/04	0	0.00	1	55.30	54.70	-1	22,591	0.00%
2021/09/29	5	57.70	3	58.50	57.20	2	22,762	0.01%
2021/09/28	1	61.20	0	0.00	60.60	1	22,649	0.00%
2021/09/27	5	60.90	0	0.00	60.50	5	22,617	0.02%
2021/09/24	0	0.00	4	62.15	62.90	-4	22,495	-0.02%
2021/09/22	4	59.95	1	59.60	59.60	3	22,350	0.01%
2021/09/17	1	61.90	3	62.40	62.40	-2	22,326	-0.01%
2021/09/16	3	61.80	0	0.00	61.80	3	22,421	0.01%
2021/09/14	1	63.10	71.1	64.76	64.60	-70.1	22,151	-0.32%
2021/09/13	0	0.00	10	65.20	64.00	-10	21,953	-0.05%
2021/09/10	3	65.50	1	65.00	65.60	2	21,916	0.01%
2021/09/09	24.1	65.76	18	63.58	66.40	6.1	21,738	0.03%
2021/09/08	5	64.70	1	63.20	63.00	4	21,414	0.02%
2021/09/07	19	64.54	13	66.24	65.80	6	21,179	0.03%
2021/09/06	7	68.54	8	68.25	66.40	-1	20,977	0.00%
2021/09/03	3	67.47	5	67.74	67.30	-2	20,743	-0.01%
2021/09/02	14	66.65	5	69.00	65.80	9	20,805	0.04%
2021/09/01	31	70.57	27	69.68	69.00	4	20,307	0.02%
2021/08/31	25	70.20	25	71.20	71.80	0	19,856	0.00%
2021/08/30	131	68.90	75	69.37	70.20	56	19,361	0.29%	大買/
2021/08/27	2	68.15	18.9	69.05	69.10	-16.9	17,627	-0.10%
2021/08/26	7.1	62.50	2	63.00	62.90	5.1	16,152	0.03%
2021/08/25	13.1	61.75	1	62.50	62.00	12.1	15,912	0.08%
2021/08/24	0	0.00	1	60.40	62.40	-1	15,598	-0.01%
2021/08/20	1	57.40	3	58.20	58.20	-2	15,262	-0.01%
2021/08/19	2	57.50	0	0.00	57.20	2	15,117	0.01%
2021/08/13	17	58.17	17	60.65	56.80	0	14,477	0.00%
2021/08/12	1	61.00	0	0.00	60.80	1	14,211	0.01%
2021/08/11	0	0.00	0.2	60.00	58.80	-0.2	13,972	0.00%
2021/08/10	1	61.50	5	60.24	61.00	-4	13,860	-0.03%
2021/08/09	10	61.01	10	61.50	60.40	0	13,700	0.00%
2021/08/04	19	62.58	14	63.56	62.70	5	13,128	0.04%
2021/08/03	25	62.75	25	63.52	63.00	0	12,951	0.00%
2021/08/02	1	62.80	13	62.90	63.00	-12	12,488	-0.10%
2021/07/30	1	59.40	0	0.00	59.20	1	11,748	0.01%
2021/07/29	1	56.80	1	57.20	57.70	0	11,553	0.00%
2021/07/28	1	54.70	2	54.30	55.70	-1	11,426	-0.01%
2021/07/27	9	57.64	9	57.72	57.50	0	11,225	0.00%
2021/07/26	6	59.67	22	60.20	59.90	-16	11,074	-0.14%
2021/07/23	1	59.10	3	57.53	57.20	-2	10,768	-0.02%
2021/07/22	19	59.34	26	60.79	59.50	-7	10,663	-0.07%
2021/07/21	4.2	58.70	7	60.39	58.50	-2.8	10,434	-0.03%
2021/07/20	7	56.19	19	56.72	58.30	-12	9,936	-0.12%
2021/07/19	6	54.68	5	54.68	54.40	1	9,056	0.01%
2021/07/16	0	0.00	8	53.19	53.30	-8	8,738	-0.09%
2021/07/15	12	52.24	0	0.00	52.40	12	8,594	0.14%
2021/07/14	19	55.81	25	54.99	55.90	-6	8,222	-0.07%
2021/07/13	5	52.22	8	52.23	52.10	-3	6,875	-0.04%
2021/07/12	6	47.35	5	48.15	48.15	1	5,872	0.02%
2021/07/08	4	47.50	0	0.00	46.85	4	5,860	0.07%
2021/07/07	0	0.00	2	46.70	47.00	-2	5,729	-0.03%
2021/06/11	5	44.16	5	44.25	44.20	0	6,144	0.00%
2021/06/10	1	45.95	5	44.70	44.50	-4	6,097	-0.07%
2021/06/09	0	0.00	2	44.15	44.20	-2	5,872	-0.03%
2021/06/08	4	43.58	2	44.00	44.10	2	5,903	0.03%
2021/06/03	0	0.00	7	42.60	42.60	-7	6,045	-0.12%
2021/05/28	0	0.00	5	42.25	42.55	-5	6,332	-0.08%
2021/05/25	0	0.00	3	40.50	40.30	-3	6,682	-0.04%
2021/05/21	2	39.45	0	0.00	39.65	2	6,941	0.03%
2021/05/19	2	39.20	0	0.00	39.20	2	7,278	0.03%
2021/05/12	1	38.15	6	37.58	38.40	-5	9,528	-0.05%
2021/05/11	9	41.62	0	0.00	40.55	9	9,544	0.09%
2021/05/10	2	42.80	5	43.30	43.00	-3	9,531	-0.03%
2021/05/06	2	40.70	0	0.00	40.90	2	9,609	0.02%
2021/05/05	5	42.60	0	0.00	42.00	5	9,654	0.05%
2021/05/04	1	43.90	8	43.65	42.95	-7	9,828	-0.07%
2021/05/03	6	45.19	1	45.45	44.70	5	9,932	0.05%
2021/04/29	7	47.80	0	0.00	47.20	7	9,931	0.07%
2021/04/28	6	47.58	3	47.53	48.00	3	10,555	0.03%
2021/04/27	0	0.00	4	47.30	47.25	-4	10,606	-0.04%
2021/04/26	8	47.53	2	47.48	47.90	6	10,663	0.06%
2021/04/22	1	45.95	4	45.60	44.70	-3	10,474	-0.03%
2021/04/21	1	46.35	0	0.00	46.10	1	10,437	0.01%
2021/04/20	3	45.92	0	0.00	46.05	3	10,472	0.03%
2021/04/19	1	45.00	0	0.00	45.35	1	10,944	0.01%
2021/04/14	0	0.00	10	42.82	44.05	-10	11,015	-0.09%
2021/04/12	0	0.00	21	46.41	46.10	-21	10,932	-0.19%
2021/04/09	10	46.61	4	46.54	46.70	6	10,850	0.06%
2021/04/08	10	46.77	1	46.80	46.75	9	10,773	0.08%
2021/04/07	1	46.05	1	46.35	46.70	0	10,641	0.00%
2021/04/06	0	0.00	0	45.40	45.70	0	10,496	0.00%
2021/04/01	1	44.90	0	0.00	44.90	1	10,468	0.01%
2021/03/30	1	45.40	8	45.28	45.35	-7	10,427	-0.07%
2021/03/29	6	45.89	0	0.00	45.85	6	10,330	0.06%
2021/03/26	6	46.25	0	0.00	45.90	6	10,305	0.06%
2021/03/23	0	0.00	4	45.54	45.20	-4	10,091	-0.04%
2021/03/22	0	0.00	4	45.08	45.10	-4	9,994	-0.04%
2021/03/15	5	44.25	0	0.00	43.85	5	10,186	0.05%
2021/03/08	0	0.00	1	43.35	43.30	-1	10,122	-0.01%
2021/03/05	6	43.35	6	43.99	43.90	0	10,168	0.00%
2021/03/04	2	43.98	1	44.00	43.60	1	10,221	0.01%
2021/03/03	29	44.87	0	0.00	44.80	29	10,155	0.29%
2021/03/02	0	0.00	5	46.40	45.50	-5	10,088	-0.05%
2021/02/26	1	45.60	3	45.93	45.90	-2	10,030	-0.02%
2021/02/25	17	45.45	10	45.65	45.35	7	10,222	0.07%
2021/02/22	3	45.97	7	46.25	46.80	-4	9,978	-0.04%
2021/02/19	1	46.85	0	0.00	46.15	1	9,808	0.01%
2021/02/18	0	0.00	5	48.07	47.50	-5	9,634	-0.05%
2021/02/17	21	48.75	5	48.52	49.00	16	9,409	0.17%
2021/02/05	12	47.97	11	47.83	47.55	1	8,932	0.01%
2021/02/04	2	47.38	2.9	47.58	47.80	-0.9	8,421	-0.01%
2021/02/03	1	46.15	0	0.00	45.70	1	7,728	0.01%
2021/02/02	2	43.05	1	43.00	43.60	1	7,246	0.01%
2021/02/01	1	42.05	0	0.00	41.60	1	7,180	0.01%
2021/01/29	0	0.00	5	42.51	41.65	-5	7,136	-0.07%
2021/01/28	6	43.20	2	43.85	42.80	4	7,095	0.06%
2021/01/27	6	44.43	0	0.00	44.25	6	7,018	0.09%
2021/01/26	2	44.10	13	43.60	43.80	-11	6,880	-0.16%
2021/01/25	1	42.75	11	43.30	43.80	-10	6,672	-0.15%
2021/01/22	21	42.04	22	41.31	42.20	-1	6,492	-0.02%
2021/01/21	14	42.79	4	42.66	41.60	10	6,384	0.16%
2021/01/20	0	0.00	5	41.65	42.00	-5	5,695	-0.09%
2021/01/19	5	41.18	1	41.90	40.95	4	5,494	0.07%
2021/01/15	1	40.40	0	0.00	39.90	1	5,287	0.02%
2021/01/13	22	40.48	27	40.65	40.40	-5	5,162	-0.10%
2021/01/12	25	41.54	30	41.81	40.35	-5	5,046	-0.10%
2021/01/11	2	39.93	0	0.00	40.35	2	4,488	0.04%
2021/01/07	1	38.80	0	0.00	38.90	1	4,347	0.02%
2021/01/06	0	0.00	5	39.40	38.95	-5	4,378	-0.11%
2021/01/05	3	39.90	1	39.40	39.75	2	4,303	0.05%
2020/12/31	1	38.75	0	0.00	38.65	1	4,173	0.02%
2020/12/24	3	37.85	0	0.00	37.90	3	4,155	0.07%
2020/12/18	10	37.80	10	38.00	37.90	0	4,163	0.00%
2020/12/15	12	38.42	0	0.00	38.15	12	4,202	0.29%
2020/12/10	1	40.45	0	0.00	40.10	1	4,403	0.02%
2020/12/07	0	0.00	1	39.30	39.50	-1	4,081	-0.02%
2020/12/02	0	0.00	5	38.85	38.40	-5	3,929	-0.13%
2020/11/27	10	37.13	0	0.00	37.15	10	3,702	0.27%
2020/11/26	0	0.00	9	37.02	37.00	-9	3,677	-0.24%
2020/11/25	36	36.90	26	37.60	36.80	10	3,678	0.27%
2020/11/24	2	37.93	1	37.55	37.40	1	3,630	0.03%
2020/11/23	3	36.70	0	0.00	37.10	3	3,319	0.09%
2020/11/05	0	0.00	10	33.60	34.00	-10	3,702	-0.27%
2020/11/02	10	33.20	0	0.00	32.95	10	3,984	0.25%
2020/10/28	2	35.10	2	34.55	34.30	0	4,352	0.00%
2020/10/26	0	0.00	1	34.60	34.25	-1	4,662	-0.02%
2020/10/23	1	34.05	5	34.10	34.15	-4	4,608	-0.09%
2020/10/16	6	33.63	0	0.00	33.30	6	5,070	0.12%
2020/10/14	0	0.00	15	34.43	34.40	-15	5,048	-0.30%
2020/10/13	5	33.62	0	0.00	33.55	5	5,005	0.10%
2020/10/12	10	33.70	0	0.00	33.30	10	5,010	0.20%
2020/10/08	5	33.60	0	0.00	33.25	5	5,058	0.10%
2020/10/05	10	32.85	11	33.35	33.10	-1	5,263	-0.02%
2020/09/29	0	0.00	5	32.80	32.40	-5	5,404	-0.09%
2020/09/25	5	31.80	0	0.00	30.90	5	5,483	0.09%
2020/09/18	1	34.05	0	0.00	34.10	1	5,642	0.02%
2020/09/16	1	34.75	1	34.70	34.70	0	5,604	0.00%
2020/09/15	0	0.00	2	34.15	34.95	-2	5,436	-0.04%
2020/09/14	0	0.00	10	32.85	33.00	-10	5,267	-0.19%
2020/09/11	15	32.47	5	32.80	32.60	10	5,289	0.19%
2020/09/10	1	33.20	6	33.19	32.80	-5	5,304	-0.09%
2020/09/09	5	32.60	5	32.90	33.05	0	5,330	0.00%
2020/09/08	5	32.90	0	0.00	33.05	5	5,419	0.09%
2020/09/07	0	0.00	15	32.59	32.35	-15	5,447	-0.28%
2020/09/04	5	32.40	0	0.00	32.75	5	5,569	0.09%
2020/08/27	0	0.00	1	32.65	32.85	-1	5,926	-0.02%
2020/08/26	1	33.20	1	33.00	33.00	0	5,919	0.00%
2020/08/25	0	0.00	1	32.60	32.65	-1	5,890	-0.02%
2020/08/24	1	31.90	0	0.00	32.15	1	5,881	0.02%
2020/08/20	2	31.90	2	32.20	32.25	0	5,848	0.00%
2020/08/19	0	0.00	182	33.75	33.75	-182	5,801	-3.14%	大賣/鉅額交易
2020/08/18	2	34.00	40	33.94	33.95	-38	5,846	-0.65%
2020/08/17	1	35.00	141	34.87	35.00	-140	5,772	-2.43%	大賣/鉅額交易
2020/08/14	0	0.00	120	34.26	34.80	-120	5,708	-2.10%	大賣/鉅額交易
2020/08/13	0	0.00	2	35.05	34.30	-2	5,671	-0.04%
2020/08/12	1	34.40	12	34.70	34.70	-11	5,644	-0.19%
2020/08/10	3	36.12	4	35.63	35.30	-1	5,515	-0.02%
2020/08/07	4	35.74	1	35.45	35.45	3	5,450	0.06%
2020/08/06	5	36.60	221	35.87	35.90	-216	5,404	-4.00%	大賣/鉅額交易
2020/08/05	3	37.12	33	36.68	36.70	-30	5,255	-0.57%
2020/08/04	2	36.30	143	36.60	36.75	-141	5,218	-2.70%	大賣/鉅額交易
2020/08/03	5	36.36	178	36.27	36.45	-173	5,143	-3.36%	大賣/鉅額交易
2020/07/31	4	34.73	3	34.67	34.95	1	4,912	0.02%
2020/07/28	0	0.00	395	31.75	30.15	-395	4,768	-8.28%	大賣/鉅額交易
2020/07/27	1	32.40	61	32.21	32.25	-60	4,685	-1.28%
2020/07/16	0	0.00	1	30.85	31.00	-1	4,482	-0.02%
2020/07/15	1	32.15	1	31.40	31.40	0	4,523	0.00%
2020/07/09	0	0.00	1	31.75	31.40	-1	4,498	-0.02%
2020/07/08	1	32.15	0	0.00	32.15	1	4,445	0.02%
2020/07/07	0	0.00	5	32.35	32.80	-5	4,418	-0.11%
2020/07/02	5	32.86	0	0.00	32.75	5	4,493	0.11%
2020/07/01	0	0.00	1	32.25	32.20	-1	4,460	-0.02%
2020/06/30	1	31.55	8	31.63	31.80	-7	4,413	-0.16%
2020/06/29	3	30.50	7	30.91	31.00	-4	4,362	-0.09%
2020/06/24	7	30.61	6	31.08	30.85	1	4,376	0.02%
2020/06/23	4	30.65	0	0.00	30.85	4	4,435	0.09%
2020/06/22	3	30.50	19	30.81	30.80	-16	4,451	-0.36%
2020/06/19	7	30.59	10	30.80	30.35	-3	4,535	-0.07%
2020/06/15	0	0.00	6	31.12	30.70	-6	4,577	-0.13%
2020/06/12	7	29.36	6	29.61	30.45	1	4,497	0.02%
2020/06/11	6	30.72	10	31.30	29.60	-4	4,459	-0.09%
2020/06/10	5	30.80	0	0.00	30.80	5	4,402	0.11%
2020/06/09	11	31.04	0	0.00	30.80	11	4,470	0.25%
2020/06/08	4	30.98	17	31.20	30.65	-13	4,503	-0.29%
2020/06/05	10	30.55	5	30.55	30.65	5	4,431	0.11%
2020/06/04	15	30.10	15	30.50	30.55	0	4,420	0.00%
2020/06/03	0	0.00	13	29.50	29.65	-13	4,252	-0.31%
2020/06/02	10	28.80	0	0.00	28.75	10	4,183	0.24%
2020/05/28	5	29.00	0	0.00	28.30	5	4,255	0.12%
2020/05/26	5	28.95	7	29.12	28.95	-2	4,241	-0.05%
2020/05/25	2	29.05	7	28.96	29.35	-5	4,181	-0.12%
2020/05/22	3	28.15	0	0.00	28.05	3	4,050	0.07%
2020/05/21	0	0.00	10	28.00	28.10	-10	4,023	-0.25%
2020/05/20	2	28.13	5	28.30	27.85	-3	4,022	-0.07%
2020/05/19	0	0.00	5	28.10	28.10	-5	4,008	-0.12%
2020/05/15	2	27.40	0	0.00	27.15	2	3,946	0.05%
2020/05/14	1	27.85	1	27.85	27.15	0	3,911	0.00%
2020/05/13	10	27.83	0	28.10	28.10	10	3,902	0.26%
2020/05/12	10	27.86	0	0.00	27.75	10	3,890	0.26%
2020/05/11	0	0.00	5	28.46	28.15	-5	3,897	-0.13%
2020/05/08	0	0.00	5	28.42	28.05	-5	3,872	-0.13%
2020/05/07	0	0.00	3	28.10	28.10	-3	3,859	-0.08%
2020/05/06	3	27.70	0	0.00	27.80	3	3,840	0.08%
2020/05/05	9	27.88	16	28.06	27.85	-7	3,815	-0.18%
2020/05/04	6	27.03	5	27.17	27.35	1	3,726	0.03%
2020/04/30	0	0.00	10	26.25	26.35	-10	3,590	-0.28%
2020/04/29	10	26.00	0	0.00	25.75	10	3,554	0.28%
2020/04/28	0	0.00	1	25.70	25.85	-1	3,526	-0.03%
2020/04/27	1	25.75	0	0.00	25.75	1	3,534	0.03%
2020/04/24	10	25.49	20	25.60	25.50	-10	3,513	-0.28%
2020/04/22	10	25.00	0	0.00	25.10	10	3,449	0.29%
2020/04/20	1	25.35	0	0.00	25.90	1	3,365	0.03%
2020/04/17	0	0.00	16	26.02	25.25	-16	3,304	-0.48%
2020/04/16	0	0.00	5	24.31	24.70	-5	3,136	-0.16%
2020/04/15	5	24.59	0	0.00	24.55	5	3,114	0.16%
2020/04/14	1	24.20	1	24.20	24.40	0	3,060	0.00%
2020/04/10	11	24.39	1	24.25	24.20	10	3,026	0.33%
2020/04/08	0	0.00	3	22.80	23.40	-3	2,976	-0.10%
2020/04/07	0	0.00	1	21.90	22.40	-1	2,906	-0.03%
2020/04/06	1	21.00	0	0.00	21.40	1	2,817	0.04%
2020/03/31	8	20.72	0	0.00	20.85	8	2,757	0.29%
2020/03/30	1	20.50	0	0.00	20.50	1	2,727	0.04%
2020/03/27	10	20.80	0	0.00	20.80	10	2,718	0.37%
2020/03/25	10	21.35	0	0.00	20.90	10	2,754	0.36%
2020/03/19	1	18.90	150	19.00	18.90	-149	2,825	-5.27%	大賣/鉅額交易
2020/03/18	6	21.67	5	21.00	21.00	1	2,828	0.04%
2020/03/16	1	23.50	0	0.00	22.35	1	2,763	0.04%
2020/03/12	1	25.55	0	0.00	25.10	1	2,557	0.04%
2020/03/11	29	27.14	0	0.00	26.75	29	2,497	1.16%
2020/02/27	10	27.20	10	26.40	26.40	0	2,173	0.00%
2020/02/26	5	27.40	5	27.40	27.40	0	2,128	0.00%
2020/02/17	0	0.00	2	27.25	27.40	-2	2,034	-0.10%
2020/02/12	0	0.00	2	27.20	27.40	-2	1,964	-0.10%
2020/02/07	2	26.90	100	26.91	26.85	-98	1,905	-5.14%
2020/02/05	10	26.60	0	0.00	26.75	10	1,875	0.53%
2020/02/03	0	0.00	1	25.95	26.10	-1	1,851	-0.05%
2020/01/31	1	27.45	0	0.00	27.35	1	1,831	0.05%
2020/01/16	1	29.60	0	0.00	29.60	1	1,920	0.05%
2020/01/14	0	0.00	1	29.70	29.70	-1	1,932	-0.05%
2020/01/10	0	0.00	0	29.20	29.20	0	1,933	0.00%
2020/01/09	1	29.30	0	0.00	29.20	1	1,932	0.05%
2020/01/07	1	29.00	0	0.00	29.10	1	1,917	0.05%
2020/01/06	0	0.00	2	30.00	29.55	-2	1,896	-0.11%
2020/01/03	0	0.00	4	30.38	30.40	-4	1,868	-0.21%
2020/01/02	1	31.65	1	31.65	31.45	0	1,822	0.00%
2019/12/23	5	30.90	6	30.84	30.75	-1	1,663	-0.06%
2019/12/20	2	30.98	0	0.00	30.70	2	1,624	0.12%
2019/12/17	0	0.00	5	30.15	30.20	-5	1,402	-0.36%
2019/12/13	1	28.85	1	28.95	28.65	0	1,375	0.00%
2019/12/09	0	0.00	6	28.40	28.25	-6	1,247	-0.48%
2019/11/27	5	28.20	0	0.00	28.05	5	1,343	0.37%
2019/11/26	12	28.26	12	28.25	28.05	0	1,358	0.00%
2019/11/13	1	27.75	0	0.00	27.65	1	1,433	0.07%
2019/11/11	0	0.00	3	27.50	27.35	-3	1,445	-0.21%
2019/11/08	2	27.78	0	0.00	27.75	2	1,446	0.14%
2019/11/07	1	28.00	0	0.00	27.95	1	1,447	0.07%
2019/11/05	5	28.70	0	0.00	28.55	5	1,441	0.35%
2019/11/04	0	0.00	2	28.73	28.80	-2	1,444	-0.14%
2019/10/31	1	28.15	0	0.00	28.40	1	1,470	0.07%
2019/10/29	5	28.75	1	29.05	28.65	4	1,472	0.27%
2019/09/26	1	28.30	0	0.00	28.30	1	1,650	0.06%
2019/09/24	0	0.00	1.3	28.95	28.95	-1.3	1,667	-0.08%
2019/09/19	0	0.00	1	28.90	28.60	-1	1,695	-0.06%
2019/09/10	0	0.00	1	28.15	28.25	-1	1,622	-0.06%
2019/09/09	1	27.90	0	0.00	27.85	1	1,629	0.06%
2019/09/05	1	28.00	2	28.00	28.20	-1	1,623	-0.06%
2019/09/04	0	0.00	4	27.86	27.85	-4	1,615	-0.25%
2019/09/03	3	27.65	1	27.60	27.60	2	1,625	0.12%
2019/09/02	3	27.30	0	0.00	27.45	3	1,606	0.19%
2019/08/29	0	0.00	132	27.07	27.10	-132	1,563	-8.44%	大賣/鉅額交易
2019/08/28	1	27.15	0	0.00	27.10	1	1,547	0.06%
2019/08/21	0	0.00	1	28.15	28.05	-1	1,543	-0.06%
2019/08/20	2	28.08	0	0.00	27.90	2	1,544	0.13%
2019/08/13	1	28.70	0	0.00	28.75	1	1,482	0.07%
2019/08/01	5	30.00	5	30.40	29.85	0	1,504	0.00%
2019/07/12	0	0.00	1	29.70	29.75	-1	1,821	-0.05%
2019/07/11	0	0.00	10	29.60	29.80	-10	1,864	-0.54%
2019/07/03	1	29.40	0	0.00	29.10	1	2,615	0.04%
2019/06/28	0	0.00	40	28.34	28.95	-40	2,715	-1.47%
2019/06/21	1	28.00	1	28.30	28.30	0	2,737	0.00%
2019/06/20	1	27.75	1	27.70	27.90	0	2,736	0.00%
2019/06/12	0	0.00	1	27.50	27.80	-1	2,829	-0.04%
2019/06/10	3	26.82	0	0.00	26.90	3	2,798	0.11%
2019/06/06	20	26.85	0	0.00	26.65	20	2,835	0.71%
2019/05/23	5	26.40	0	0.00	26.35	5	3,157	0.16%
2019/05/16	0	0.00	1	27.85	27.85	-1	3,179	-0.03%
2019/05/14	1	28.30	0	0.00	28.25	1	3,233	0.03%
2019/05/13	5	28.40	0	0.00	28.30	5	3,256	0.15%
2019/05/10	0	0.00	5	29.53	29.20	-5	3,293	-0.15%
2019/05/09	2	29.65	0	0.00	29.35	2	3,345	0.06%
2019/05/08	0	0.00	5	30.40	30.20	-5	3,372	-0.15%
2019/05/07	1	30.75	1	30.75	30.75	0	3,466	0.00%
2019/05/06	1	30.80	1	30.50	30.50	0	3,521	0.00%
2019/05/02	5	31.35	0	0.00	31.50	5	3,493	0.14%
2019/04/29	5	31.80	0	0.00	31.60	5	3,527	0.14%
2019/04/26	21	31.70	0	0.00	31.65	21	3,505	0.60%
2019/04/25	50	32.39	0	0.00	32.45	50	3,482	1.44%
2019/04/24	46	32.90	4	32.39	32.00	42	3,463	1.21%
2019/04/23	593	32.62	0	0.00	32.50	593	3,400	17.44%	大買/鉅額交易
2019/04/22	71	32.57	1	32.70	32.75	70	3,333	2.10%
2019/04/19	0	0.00	5	32.00	31.60	-5	3,262	-0.15%
2019/04/18	121	32.47	0	0.00	30.90	121	3,215	3.76%	大買/鉅額交易
2019/04/17	1	32.45	0	0.00	32.00	1	3,118	0.03%
2019/04/16	358	32.31	1	32.45	32.35	357	3,065	11.65%	大買/鉅額交易
2019/04/15	601	32.23	16	32.01	32.00	585	3,012	19.42%	大買/鉅額交易
2019/04/11	1	30.55	5	31.00	30.20	-4	2,805	-0.14%
2019/04/10	4	30.84	6	31.34	31.40	-2	2,672	-0.07%
2019/04/09	1	31.20	25	30.21	31.40	-24	2,513	-0.95%
2019/04/08	5	29.80	0	0.00	29.70	5	2,339	0.21%
2019/03/29	0	0.00	1	28.65	28.50	-1	2,191	-0.05%
2019/03/28	1	28.45	0	0.00	28.40	1	2,184	0.05%
2019/03/25	1	29.40	1	29.60	29.55	0	2,135	0.00%
2019/03/07	0	0.00	7	29.35	29.15	-7	2,263	-0.31%
2019/03/06	5	29.80	2	30.10	29.75	3	2,291	0.13%
2019/03/05	12	30.41	3	30.15	30.10	9	2,285	0.39%
2019/02/26	5	30.50	15	30.35	30.10	-10	2,152	-0.46%
2019/02/25	5	30.30	0	0.00	30.00	5	2,123	0.24%
2019/02/20	0	0.00	10	29.80	30.00	-10	2,164	-0.46%
2019/02/19	10	29.50	0	0.00	29.30	10	2,154	0.46%
2019/01/30	5	29.80	0	0.00	29.75	5	2,234	0.22%
2019/01/29	5	29.25	5	29.65	29.50	0	2,198	0.00%
2019/01/28	16	29.87	16.1	29.67	29.65	-0.1	2,166	0.00%
2019/01/25	0	0.00	10	28.56	28.90	-10	2,112	-0.47%
2019/01/23	10	28.15	0	0.00	28.10	10	2,127	0.47%
2019/01/22	0.1	28.30	5	28.30	28.30	-4.9	2,150	-0.23%
2019/01/21	0	0.00	5	27.90	27.80	-5	2,136	-0.23%
2019/01/17	10	27.35	5	27.50	27.10	5	2,337	0.21%
2019/01/16	5	26.85	5	27.10	27.05	0	2,355	0.00%
2019/01/14	5	27.00	0	0.00	26.70	5	2,402	0.21%
2018/12/03	0	0.00	4	30.15	30.65	-4	2,805	-0.14%
2018/11/30	19	30.31	0	0.00	29.50	19	2,778	0.68%
2018/11/29	0	0.00	5	30.20	30.05	-5	2,762	-0.18%
2018/11/16	5	29.80	0	0.00	29.70	5	2,738	0.18%
2018/11/13	15	28.48	15	28.90	29.40	0	2,715	0.00%
2018/11/09	0	0.00	3	28.05	28.20	-3	2,660	-0.11%
2018/10/31	0	0.00	2	26.85	26.85	-2	3,011	-0.07%
2018/10/25	2	26.40	0	0.00	25.20	2	3,021	0.07%
2018/10/22	0	0.00	5	27.70	28.75	-5	2,944	-0.17%
2018/10/19	33	27.07	0	0.00	27.40	33	2,932	1.13%
2018/10/17	0	0.00	2	29.25	28.55	-2	2,880	-0.07%
2018/10/15	2	28.98	0	0.00	28.90	2	2,968	0.07%
2018/10/11	5	30.00	0	0.00	30.00	5	2,835	0.18%
2018/10/08	5	33.30	0	0.00	33.35	5	2,915	0.17%
2018/10/03	0	0.00	10	36.60	36.60	-10	2,930	-0.34%
2018/09/28	2	36.80	0	0.00	36.50	2	3,015	0.07%
2018/09/25	2	37.30	0	0.00	37.45	2	3,050	0.07%
2018/09/21	8	38.47	0	0.00	37.55	8	3,052	0.26%
2018/09/19	0	0.00	2	37.40	37.55	-2	3,032	-0.07%
2018/09/17	2	36.60	0	0.00	36.40	2	3,026	0.07%
2018/09/14	0	0.00	2	37.10	36.90	-2	3,019	-0.07%
2018/09/13	2	36.55	2	37.00	36.15	0	2,997	0.00%
2018/09/07	2	38.55	2	39.15	37.20	0	3,065	0.00%
2018/09/06	2	38.45	0	0.00	38.85	2	3,075	0.07%
2018/09/05	0	0.00	2	39.20	38.90	-2	3,086	-0.06%
2018/08/31	2	37.20	4	38.10	38.15	-2	3,079	-0.06%
2018/08/30	0	0.00	2	37.70	37.45	-2	3,103	-0.06%
2018/08/28	2	36.60	2	37.30	37.10	0	3,120	0.00%
2018/08/21	2	37.70	0	0.00	38.15	2	3,266	0.06%
2018/08/20	2	37.35	2	38.20	37.40	0	3,277	0.00%
2018/08/17	2	38.00	0	0.00	37.50	2	3,314	0.06%
2018/08/15	2	39.00	1	38.55	38.45	1	3,311	0.03%
2018/08/14	7	39.66	3	39.85	39.75	4	3,271	0.12%
2018/08/13	2	39.73	1	39.40	39.90	1	3,238	0.03%
2018/08/10	6	39.37	4	39.83	39.70	2	3,135	0.06%
2018/08/09	0	0.00	3	38.90	38.80	-3	2,966	-0.10%
2018/08/02	0	0.00	20	37.00	36.80	-20	2,929	-0.68%
2018/07/31	0	0.00	10	38.00	38.15	-10	2,886	-0.35%
2018/07/27	0	0.00	2	37.85	37.15	-2	2,927	-0.07%
2018/07/20	2	36.80	2	37.60	36.55	0	2,849	0.00%
2018/07/16	0	0.00	6	35.18	35.65	-6	2,794	-0.21%
2018/07/13	4	34.05	0	0.00	34.20	4	2,761	0.14%
2018/06/25	2	34.15	0	0.00	34.25	2	3,128	0.06%
2018/06/21	0	0.00	0.1	34.85	34.85	-0.1	3,123	0.00%
2018/06/11	0	0.00	17	36.98	36.85	-17	3,349	-0.51%
2018/06/05	2	35.75	2	36.30	35.75	0	4,042	0.00%
2018/06/01	0	0.00	27	35.15	35.50	-27	4,051	-0.67%
2018/05/31	2	35.20	0	0.00	34.65	2	4,042	0.05%
2018/05/25	27	35.17	0	0.00	35.15	27	3,970	0.68%
2018/05/24	0	0.00	5	34.45	34.40	-5	3,970	-0.13%
2018/05/11	0	0.00	4	34.50	34.70	-4	4,612	-0.09%
2018/04/30	4	33.65	5	33.40	33.60	-1	4,954	-0.02%
2018/04/26	10	32.90	0	0.00	33.00	10	5,269	0.19%
2018/04/23	0	0.00	15	34.90	34.00	-15	6,272	-0.24%
2018/04/20	10	35.65	10	35.80	35.65	0	6,335	0.00%
2018/04/17	15	35.93	3	35.45	36.00	12	6,588	0.18%
2018/04/16	10	35.20	0	0.00	35.00	10	6,590	0.15%
2018/04/13	2	36.70	15	36.50	36.20	-13	6,749	-0.19%
2018/04/12	13	36.98	0	0.00	36.95	13	6,811	0.19%
2018/04/11	2	37.65	0	0.00	37.50	2	6,797	0.03%
2018/04/09	0	0.00	5	38.90	38.90	-5	6,836	-0.07%
2018/03/28	0	0.00	5	38.20	37.55	-5	7,406	-0.07%
2018/03/26	0	0.00	0	37.70	37.70	0	7,413	0.00%
2018/03/22	0	0.00	5	37.85	37.85	-5	7,406	-0.07%
2018/03/19	5	38.35	0	0.00	37.80	5	7,400	0.07%
2018/03/16	7	38.24	7	38.05	37.90	0	7,473	0.00%
2018/03/15	5	39.80	0	0.00	39.10	5	7,429	0.07%
2018/03/14	1	39.70	6	39.58	39.80	-5	7,379	-0.07%
2018/03/13	26	38.58	2	38.60	38.80	24	7,255	0.33%
2018/03/12	2	37.80	2.1	38.52	37.95	-0.1	7,125	0.00%
2018/03/07	0	0.00	2	36.20	35.60	-2	7,052	-0.03%
2018/03/01	1	35.15	2	35.20	35.85	-1	7,611	-0.01%
2018/02/27	1	35.55	1	35.90	35.55	0	7,673	0.00%
2018/02/26	1	36.15	1	36.45	36.05	0	7,720	0.00%
2018/02/23	1	35.65	1	35.15	35.90	0	7,768	0.00%
2018/02/22	4	35.05	4	35.00	34.85	0	7,950	0.00%
2018/02/21	4	34.78	2	34.50	34.95	2	8,019	0.02%
2018/02/12	1	31.95	0	0.00	32.10	1	8,202	0.01%
2018/02/09	1	30.60	7	30.76	31.05	-6	8,523	-0.07%
2018/02/08	0	0.00	8	33.00	33.40	-8	8,495	-0.09%
2018/02/07	0	0.00	5	35.65	35.00	-5	8,611	-0.06%
2018/02/06	5	33.90	0	0.00	34.30	5	8,842	0.06%
2018/02/02	7	37.17	0	0.00	37.25	7	9,186	0.08%
2018/02/01	21	37.95	1	37.70	37.70	20	9,589	0.21%
2018/01/25	2	39.15	0	0.00	38.45	2	10,086	0.02%
2018/01/22	17	39.29	13	39.88	39.45	4	9,953	0.04%
2018/01/19	31	41.06	24	40.28	40.05	7	9,770	0.07%
2018/01/18	0	0.00	6	40.28	39.65	-6	8,844	-0.07%
2018/01/17	6	40.25	0	0.00	39.85	6	8,799	0.07%
2018/01/16	2	40.98	7	41.25	41.00	-5	8,745	-0.06%
2018/01/15	1	40.95	10	41.03	40.40	-9	8,718	-0.10%
2018/01/12	8	40.53	8	41.11	40.50	0	8,620	0.00%
2018/01/11	7	40.81	6	40.69	41.25	1	8,492	0.01%
2018/01/10	13	40.01	6	40.30	39.70	7	8,375	0.08%
2018/01/09	5	40.63	14	40.42	39.80	-9	8,309	-0.11%
2018/01/08	0	0.00	9	39.24	39.00	-9	8,051	-0.11%
2018/01/04	1	38.15	3	38.95	38.10	-2	7,971	-0.03%
2018/01/03	0	0.00	2	38.55	37.95	-2	7,908	-0.03%
2018/01/02	17	37.39	1	38.10	38.00	16	7,859	0.20%