欣銓 (3264)-台新-建北券商分點個股進出

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
74.7
漲跌
▼0.8
漲幅
-1.06%
成交量
3,689張
產業
上櫃半導體類股▼0.20%
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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/06/14	1	74.50	5	75.22	74.70	-4	6,274	-0.06%
2024/06/13	4	76.30	0	0.00	75.50	4	6,406	0.06%
2024/06/12	1	75.20	0	0.00	76.20	1	6,395	0.02%
2024/06/07	0	0.00	18	75.34	75.80	-18	6,467	-0.28%
2024/06/06	1	75.50	0	0.00	75.50	1	6,495	0.02%
2024/06/05	6	75.77	6.1	75.86	75.00	-0.1	6,519	0.00%
2024/06/04	2	74.90	2	75.60	75.80	0	6,781	0.00%
2024/05/31	2	73.05	5	73.30	72.60	-3	6,972	-0.04%
2024/05/28	0	0.00	1.4	73.95	73.90	-1.4	7,423	-0.02%
2024/05/27	1	72.90	0	0.00	73.00	1	7,430	0.01%
2024/05/22	7	72.40	0	0.00	72.50	7	7,488	0.09%
2024/05/21	1	71.50	0	0.00	71.00	1	7,445	0.01%
2024/05/17	4.2	72.12	0	0.00	71.60	4.2	7,295	0.06%
2024/05/16	0.1	73.50	0	0.00	73.60	0.1	7,263	0.00%
2024/05/15	1.2	73.00	0	73.20	72.70	1.2	7,338	0.02%
2024/05/14	2	72.20	0	0.00	72.20	2	7,397	0.03%
2024/05/13	0.2	72.94	0	0.00	73.00	0.2	7,428	0.00%
2024/05/10	10.3	72.58	10.1	72.90	72.60	0.2	7,486	0.00%
2024/05/09	3	72.40	4	72.05	71.70	-1	7,538	-0.01%
2024/05/08	0.2	72.60	0	0.00	73.00	0.2	7,518	0.00%
2024/05/07	8	72.31	4	72.45	72.50	4	7,515	0.05%
2024/05/06	3.1	72.20	1	72.00	72.00	2.1	7,494	0.03%
2024/05/03	2.2	73.11	0	0.00	72.60	2.2	7,545	0.03%
2024/04/30	2	73.25	0	0.00	73.30	2	7,628	0.03%
2024/04/29	12.1	72.64	5	72.98	72.30	7.1	7,587	0.09%
2024/04/26	13	77.70	5	77.50	77.50	8	7,457	0.11%
2024/04/25	0	0.00	5	78.60	78.40	-5	7,534	-0.07%
2024/04/24	2	78.05	0	0.00	79.30	2	7,617	0.03%
2024/04/23	6	77.02	2	78.10	77.70	4	7,676	0.05%
2024/04/22	2	77.65	0	0.00	77.70	2	7,751	0.03%
2024/04/19	0	0.00	10	79.50	79.80	-10	7,664	-0.13%
2024/04/18	0.1	79.61	1	79.50	80.00	-0.9	7,630	-0.01%
2024/04/17	3	79.20	0	0.00	78.50	3	7,682	0.04%
2024/04/16	0	0.00	10	78.55	78.30	-10	7,749	-0.13%
2024/04/15	1.1	78.89	1	79.20	79.00	0.1	7,718	0.00%
2024/04/12	0	0.00	3	80.70	79.30	-3	7,741	-0.04%
2024/04/11	3.2	79.83	2	78.90	80.00	1.2	7,753	0.02%
2024/04/10	5	80.76	2.2	80.73	79.50	2.8	7,790	0.04%
2024/04/09	4	80.93	2	82.30	80.80	2	7,710	0.03%
2024/04/08	5.2	81.11	2	81.20	81.50	3.2	7,808	0.04%
2024/04/03	4	81.33	3.1	82.57	81.30	0.9	7,877	0.01%
2024/04/02	4	82.70	4	83.23	82.40	0	7,892	0.00%
2024/04/01	8	82.75	17	82.80	82.60	-9	7,925	-0.11%
2024/03/29	7	83.50	70	83.57	83.60	-63	7,995	-0.79%
2024/03/28	45	83.75	31.5	83.95	82.30	13.5	7,756	0.17%
2024/03/27	35	79.29	17	82.05	84.00	18	7,619	0.24%
2024/03/26	4.3	80.07	0	0.00	79.80	4.3	7,533	0.06%
2024/03/25	4	81.37	13.3	81.84	81.50	-9.3	7,534	-0.12%
2024/03/22	8	82.31	20	81.99	81.90	-12	7,656	-0.16%
2024/03/21	8	85.45	8.1	85.83	85.80	-0.1	7,676	0.00%
2024/03/20	18	86.88	23	86.02	85.00	-5	7,656	-0.07%
2024/03/19	29	84.52	31	84.64	85.60	-2	7,407	-0.03%
2024/03/18	6	79.25	5.5	79.69	80.90	0.5	7,155	0.01%
2024/03/15	28	76.64	1	77.60	76.80	27	7,097	0.38%
2024/03/13	8	78.21	2	77.95	77.80	6	7,099	0.08%
2024/03/12	9	77.64	5	77.56	77.60	4	7,120	0.06%
2024/03/11	3	77.97	3	78.40	77.00	0	7,290	0.00%
2024/03/08	20	79.99	29.6	79.57	79.10	-9.6	7,393	-0.13%
2024/03/07	12	78.19	14	77.61	78.60	-2	7,435	-0.03%
2024/03/06	0.1	75.81	3	76.87	77.00	-2.9	7,346	-0.04%
2024/03/05	18	76.71	29	76.42	76.60	-11	7,364	-0.15%
2024/03/04	28	75.90	22	76.09	76.10	6	7,230	0.08%
2024/03/01	2	72.60	6.1	73.18	72.70	-4.1	7,016	-0.06%
2024/02/27	5	71.62	0	0.00	71.50	5	6,881	0.07%
2024/02/26	2	72.40	0	0.00	72.50	2	6,876	0.03%
2024/02/23	0	0.00	3	75.60	74.10	-3	6,867	-0.04%
2024/02/22	15	74.83	12	74.35	74.80	3	6,855	0.04%
2024/02/21	6	73.70	2	73.70	73.40	4	6,806	0.06%
2024/02/20	2	73.50	0	0.00	73.30	2	6,821	0.03%
2024/02/19	0	0.00	8	74.10	74.10	-8	6,814	-0.12%
2024/02/16	5	73.94	1	74.60	73.90	4	6,785	0.06%
2024/02/15	5	73.96	0	0.00	74.00	5	6,735	0.07%
2024/02/05	0	0.00	0.5	71.60	71.80	-0.5	6,765	-0.01%
2024/02/02	7	72.11	15	72.67	71.80	-8	6,752	-0.12%
2024/02/01	1	72.40	0	0.00	73.00	1	6,716	0.01%
2024/01/31	0	0.00	5	73.90	73.90	-5	6,709	-0.07%
2024/01/30	0	0.00	1	74.60	74.10	-1	6,767	-0.01%
2024/01/26	2.1	74.57	1	73.70	73.70	1.1	6,939	0.02%
2024/01/24	6	75.38	8	75.48	75.50	-2	6,955	-0.03%
2024/01/23	0.1	75.20	4	75.43	75.20	-3.9	7,008	-0.06%
2024/01/22	0	0.00	10	75.18	75.70	-10	6,986	-0.14%
2024/01/19	25	75.12	10	75.12	75.30	15	7,183	0.21%
2024/01/18	10	74.30	0	0.00	74.30	10	7,100	0.14%
2024/01/17	0	0.00	7	73.61	72.90	-7	7,019	-0.10%
2024/01/16	3.3	71.99	8	72.03	73.20	-4.7	6,960	-0.07%
2024/01/15	4.1	72.03	0	0.00	72.10	4.1	6,909	0.06%
2024/01/12	10	71.15	13	71.22	71.50	-3	6,964	-0.04%
2024/01/11	4	71.28	4	70.60	70.60	0	6,927	0.00%
2024/01/10	16	71.59	10	72.03	71.80	6	6,867	0.09%
2024/01/09	6	71.30	0	0.00	71.00	6	6,789	0.09%
2024/01/05	1	71.90	0	0.00	72.10	1	6,772	0.01%
2024/01/04	3	72.00	2	72.55	72.80	1	6,733	0.01%
2024/01/03	12	72.49	10	72.40	72.40	2	6,664	0.03%
2024/01/02	3.5	73.34	0.1	73.40	73.30	3.5	6,628	0.05%
2023/12/29	5	73.64	2.1	73.41	74.00	2.9	6,534	0.04%
2023/12/28	2	74.00	6	74.52	73.90	-4	6,491	-0.06%
2023/12/27	6	74.55	2	74.80	74.60	4	6,507	0.06%
2023/12/26	0	0.00	2	73.90	73.90	-2	6,523	-0.03%
2023/12/25	5	73.36	3	73.83	72.90	2	6,440	0.03%
2023/12/22	2	75.30	11	74.19	75.20	-9	6,332	-0.14%
2023/12/21	4	75.53	1.6	75.11	74.70	2.5	6,267	0.04%
2023/12/19	13	76.61	5	76.62	76.80	8	6,160	0.13%
2023/12/18	3.2	81.16	7.4	79.44	78.50	-4.3	6,053	-0.07%
2023/12/15	6	82.55	3	83.07	81.00	3	6,103	0.05%
2023/12/14	13	82.25	7	81.77	82.00	6	6,079	0.10%
2023/12/13	22.4	81.14	27	81.09	80.40	-4.6	6,085	-0.08%
2023/12/12	8	80.03	6	80.32	80.60	2	6,078	0.03%
2023/12/11	13	79.29	2.1	78.97	78.60	10.9	6,141	0.18%
2023/12/08	1	78.50	6.1	78.76	77.90	-5.1	6,309	-0.08%
2023/12/07	13.1	77.89	14	78.06	77.50	-0.9	6,546	-0.01%
2023/12/06	15	79.30	14	79.96	79.80	1	6,603	0.02%
2023/12/05	29	76.57	11	77.64	76.40	18	6,492	0.28%
2023/12/04	55.7	77.64	25	77.91	77.50	30.7	6,460	0.47%
2023/12/01	7	72.79	11	73.64	74.40	-4	6,201	-0.06%
2023/11/30	2	70.95	2	70.95	70.40	0	6,133	0.00%
2023/11/29	2	70.00	1	70.20	70.40	1	6,106	0.02%
2023/11/27	1	69.10	1	68.80	68.70	0	6,174	0.00%
2023/11/24	1	69.70	0	0.00	69.30	1	6,227	0.02%
2023/11/22	8	69.93	10	70.04	70.20	-2	6,305	-0.03%
2023/11/21	0	0.00	1	69.70	68.90	-1	6,298	-0.02%
2023/11/20	0	0.00	1	69.00	68.90	-1	6,390	-0.02%
2023/11/17	0	0.00	1	69.50	69.30	-1	6,529	-0.02%
2023/11/15	1	69.10	1	69.00	68.30	0	6,509	0.00%
2023/11/14	6	68.83	5	69.20	68.70	1	6,501	0.02%
2023/11/13	6	69.08	3	68.97	69.10	3	6,486	0.05%
2023/11/10	0	0.00	7	67.44	67.80	-7	6,399	-0.11%
2023/11/09	7	67.10	5	66.80	67.10	2	6,408	0.03%
2023/11/08	3	68.07	1	68.40	67.60	2	6,440	0.03%
2023/11/07	5	67.36	5	67.80	67.80	0	6,406	0.00%
2023/11/06	9	67.39	2	67.40	67.90	7	6,390	0.11%
2023/11/03	0	0.00	9	66.51	66.90	-9	6,306	-0.14%
2023/11/02	0	0.00	2	65.50	66.00	-2	6,288	-0.03%
2023/11/01	5	64.90	5	64.80	64.80	0	6,320	0.00%
2023/10/31	8	65.35	17	65.09	65.00	-9	6,313	-0.14%
2023/10/30	1	64.00	1	64.90	64.60	0	6,366	0.00%
2023/10/27	9.2	65.83	32	66.14	64.00	-22.9	6,470	-0.35%
2023/10/26	1	64.10	1	64.60	64.30	0	6,517	0.00%
2023/10/24	1	65.40	0	0.00	64.60	1	6,896	0.01%
2023/10/23	0	0.00	2	64.75	64.20	-2	6,867	-0.03%
2023/10/20	14	64.71	11	63.95	65.00	3	6,837	0.04%
2023/10/19	0	0.00	2	63.15	63.30	-2	6,849	-0.03%
2023/10/18	1	62.00	2	62.60	62.70	-1	6,961	-0.01%
2023/10/17	0	0.00	2	62.60	62.40	-2	7,098	-0.03%
2023/10/16	1	62.00	0	0.00	62.30	1	7,341	0.01%
2023/10/13	2	62.90	2	63.45	63.10	0	7,398	0.00%
2023/10/12	2	62.10	2	62.40	62.40	0	7,422	0.00%
2023/10/06	2	62.80	0	0.00	62.10	2	7,644	0.03%
2023/10/05	6	62.77	2	62.50	62.80	4	7,650	0.05%
2023/10/04	4	61.50	12	60.96	62.00	-8	7,686	-0.10%
2023/10/03	2	62.80	2	62.80	62.10	0	7,692	0.00%
2023/10/02	3	63.13	1	63.30	63.30	2	7,673	0.03%
2023/09/28	2	62.40	1	61.90	62.50	1	7,649	0.01%
2023/09/26	8	62.94	4	62.35	62.20	4	7,868	0.05%
2023/09/25	3	63.23	2	63.70	63.20	1	7,928	0.01%
2023/09/22	6	63.33	0	0.00	63.40	6	7,983	0.08%
2023/09/21	14	63.58	6	64.20	63.30	8	7,989	0.10%
2023/09/20	25	67.00	38	65.99	65.00	-13	8,003	-0.16%
2023/09/19	5	67.66	3	68.33	67.80	2	7,885	0.03%
2023/09/18	1	68.20	8	67.70	67.30	-7	7,881	-0.09%
2023/09/15	3	68.80	4	68.58	68.40	-1	7,932	-0.01%
2023/09/14	7	68.64	8	68.78	68.30	-1	8,033	-0.01%
2023/09/13	15	68.91	25.1	69.35	69.30	-10.1	8,128	-0.12%
2023/09/12	10.2	68.27	23	68.43	68.20	-12.8	8,139	-0.16%
2023/09/11	5	66.76	21	66.77	65.60	-16	8,096	-0.20%
2023/09/08	7	65.86	7	66.16	65.80	0	8,040	0.00%
2023/09/07	5	65.28	5	65.84	65.00	0	8,038	0.00%
2023/09/06	12	65.10	23	65.35	65.00	-11	7,993	-0.14%
2023/09/05	19	64.17	12	63.99	64.40	7	7,953	0.09%
2023/09/04	11	62.73	13	62.95	63.30	-2	7,886	-0.03%
2023/09/01	4	62.73	3	62.93	62.70	1	7,876	0.01%
2023/08/31	2	62.00	1	62.20	62.50	1	7,809	0.01%
2023/08/30	5	62.32	18	62.05	62.00	-13	7,806	-0.17%
2023/08/29	5	61.10	5	61.40	61.50	0	7,807	0.00%
2023/08/28	7	61.86	1	62.60	61.10	6	7,794	0.08%
2023/08/25	7	61.69	3	61.37	61.50	4	7,717	0.05%
2023/08/24	11	61.89	2	61.50	61.40	9	7,713	0.12%
2023/08/23	6	60.12	6	60.58	60.90	0	7,717	0.00%
2023/08/22	1	58.30	0	0.00	58.80	1	7,816	0.01%
2023/08/18	3	58.53	3	58.30	58.20	0	7,805	0.00%
2023/08/17	7	58.57	5	59.00	59.00	2	7,784	0.03%
2023/08/16	6	57.50	1	58.40	58.00	5	7,780	0.06%
2023/08/15	8	57.60	4	58.15	58.40	4	7,789	0.05%
2023/08/14	36	57.07	2	58.00	57.30	34	7,782	0.44%
2023/08/11	22	58.99	4	58.90	58.80	18	7,709	0.23%
2023/08/10	12	59.57	0	0.00	59.50	12	7,662	0.16%
2023/08/09	5	60.40	7	60.71	60.70	-2	7,615	-0.03%
2023/08/08	7	60.96	4	61.08	60.80	3	7,593	0.04%
2023/08/04	2	59.80	0	0.00	60.80	2	7,438	0.03%
2023/08/02	66	60.32	0.2	60.20	60.40	65.8	7,414	0.89%
2023/08/01	11.2	60.56	39	61.37	60.70	-27.8	7,291	-0.38%
2023/07/31	7	62.96	32	63.05	61.70	-25	7,170	-0.35%
2023/07/28	29	63.83	9	64.13	64.10	20	6,834	0.29%
2023/07/27	9	60.82	1	61.80	61.50	8	6,461	0.12%
2023/07/26	5	61.72	2	61.40	61.40	3	6,392	0.05%
2023/07/25	0	0.00	12	62.40	62.40	-12	6,388	-0.19%
2023/07/24	5	61.74	10	62.02	61.80	-5	6,360	-0.08%
2023/07/21	16	62.46	15	62.99	63.30	1	6,277	0.02%
2023/07/20	7	62.81	6	63.52	63.90	1	6,173	0.02%
2023/07/19	62	63.98	66	64.06	63.50	-4	6,018	-0.07%
2023/07/18	2	62.45	2	62.60	63.00	0	5,804	0.00%
2023/07/17	0	0.00	3	62.10	62.30	-3	5,787	-0.05%
2023/07/14	7	61.56	1	61.50	61.10	6	5,768	0.10%
2023/07/13	14	62.02	12	61.93	62.00	2	5,679	0.04%
2023/07/12	2	60.90	1	61.10	60.70	1	5,566	0.02%
2023/07/11	1	61.30	0	0.00	61.40	1	5,602	0.02%
2023/07/10	0	0.00	1	60.10	60.90	-1	5,564	-0.02%
2023/07/07	7	60.43	1	60.60	60.40	6	5,564	0.11%
2023/07/05	2	62.90	44	63.40	62.40	-42	5,534	-0.76%
2023/07/04	31	62.50	39	63.03	62.90	-8	5,450	-0.15%
2023/07/03	2.3	61.38	1	61.40	61.40	1.3	5,325	0.02%
2023/06/30	4.4	60.04	1	60.80	60.90	3.4	5,283	0.06%
2023/06/29	6.2	60.31	3	59.77	60.30	3.2	5,241	0.06%
2023/06/28	12.1	61.61	3	62.03	61.10	9.1	5,207	0.17%
2023/06/27	3	60.60	18	60.65	60.40	-15	5,197	-0.29%
2023/06/26	23	59.52	12	59.06	59.60	11	5,216	0.21%
2023/06/21	22	60.16	66	60.62	60.20	-44	5,152	-0.85%
2023/06/20	35	62.55	18	61.89	61.70	17	5,035	0.34%
2023/06/19	12	65.46	11.2	66.06	65.50	0.8	4,856	0.02%
2023/06/16	39	64.01	4	64.20	64.00	35	4,636	0.75%
2023/06/15	56	62.58	47	63.54	63.90	9	4,478	0.20%
2023/06/14	17	61.44	20	61.25	61.40	-3	4,336	-0.07%
2023/06/13	2	60.45	6	60.30	60.50	-4	4,458	-0.09%
2023/06/12	15	59.71	2	59.10	59.30	13	4,532	0.29%
2023/06/09	15	60.06	0	0.00	60.20	15	4,588	0.33%
2023/06/08	2	58.90	6	59.30	59.40	-4	4,606	-0.09%
2023/06/07	5	58.48	15	58.50	59.10	-10	4,715	-0.21%
2023/06/06	7	58.40	2	58.45	58.70	5	4,764	0.10%
2023/06/05	2	58.60	3	58.77	58.80	-1	4,956	-0.02%
2023/06/02	3	58.27	4.1	58.55	58.50	-1.1	5,141	-0.02%
2023/06/01	2	57.60	0	0.00	58.10	2	5,147	0.04%
2023/05/31	6	58.10	0	0.00	58.20	6	5,204	0.12%
2023/05/30	5	58.60	11	58.30	58.30	-6	5,186	-0.12%
2023/05/29	19	58.19	19	58.33	58.40	0	5,167	0.00%
2023/05/26	11	56.74	33	56.68	57.40	-22	5,104	-0.43%
2023/05/24	2	54.40	2	54.80	54.80	0	4,916	0.00%
2023/05/22	1	54.20	0	0.00	54.10	1	4,965	0.02%
2023/05/19	3	53.87	3	54.40	54.50	0	5,006	0.00%
2023/05/18	5	54.30	0	0.00	54.30	5	5,054	0.10%
2023/05/11	2	53.30	0	0.00	53.30	2	5,274	0.04%
2023/05/05	9	53.72	0	0.00	53.90	9	5,402	0.17%
2023/05/02	4	53.80	0	0.00	53.90	4	5,576	0.07%
2023/04/28	21	54.18	10	54.00	54.00	11	5,670	0.19%
2023/04/26	6	52.73	0	0.00	53.30	6	5,670	0.11%
2023/04/25	18	53.28	12	53.68	53.00	6	5,641	0.11%
2023/04/21	7	55.11	0	0.00	54.60	7	5,579	0.13%
2023/04/20	6	55.80	0	0.00	55.80	6	5,528	0.11%
2023/04/19	14	56.56	0	0.00	56.50	14	5,485	0.26%
2023/04/18	6	57.78	0	0.00	57.20	6	5,428	0.11%
2023/04/17	1	57.20	0	0.00	57.60	1	5,417	0.02%
2023/04/14	2	57.45	0	0.00	57.40	2	5,383	0.04%
2023/04/13	12	57.79	0	0.00	57.70	12	5,332	0.23%
2023/04/12	6	58.23	11	58.70	58.40	-5	5,311	-0.09%
2023/04/11	0	0.00	2	58.20	58.30	-2	5,258	-0.04%
2023/04/07	7	57.97	15	58.07	58.00	-8	5,191	-0.15%
2023/04/06	0	0.00	5	58.34	58.30	-5	5,139	-0.10%
2023/03/31	10	57.70	10	57.82	57.50	0	5,082	0.00%
2023/03/30	21	57.23	5	57.14	57.40	16	5,037	0.32%
2023/03/29	2	55.60	10	55.85	56.00	-8	5,003	-0.16%
2023/03/28	6	55.73	3	56.37	56.10	3	4,986	0.06%
2023/03/27	8.1	56.70	23	56.87	56.70	-14.9	4,901	-0.30%
2023/03/24	7	58.14	5	58.70	58.00	2	4,809	0.04%
2023/03/23	10	58.11	1	58.30	58.40	9	4,764	0.19%
2023/03/22	1	57.80	0	0.00	57.70	1	4,696	0.02%
2023/03/21	0	0.00	5	57.26	58.00	-5	4,642	-0.11%
2023/03/20	13	58.29	6	57.90	57.60	7	4,600	0.15%
2023/03/17	13	57.37	0	0.00	57.70	13	4,536	0.29%
2023/03/16	39	57.97	17	57.11	57.20	22	4,434	0.50%
2023/03/15	16	58.77	46	58.78	58.50	-30	4,213	-0.71%
2023/03/14	24	57.75	16	57.94	57.30	8	4,080	0.20%
2023/03/13	4	57.80	14	57.36	57.40	-10	3,957	-0.25%
2023/03/10	0	0.00	2	57.60	56.50	-2	3,845	-0.05%
2023/03/09	6	59.85	0	0.00	59.40	6	3,717	0.16%
2023/03/08	23	59.67	21	60.07	59.60	2	3,611	0.06%
2023/03/07	14	58.40	17	58.82	58.90	-3	3,442	-0.09%
2023/03/06	5	56.80	5	57.10	56.90	0	3,315	0.00%
2023/03/03	0	0.00	15	56.00	56.40	-15	3,276	-0.46%
2023/03/02	1	54.80	5	54.60	54.90	-4	3,274	-0.12%
2023/02/24	2	55.80	10	56.13	56.10	-8	3,275	-0.24%
2023/02/23	6	55.82	13	55.83	56.10	-7	3,201	-0.22%
2023/02/22	15	54.33	1	54.80	54.80	14	3,171	0.44%
2023/02/21	0	0.00	10	54.35	54.40	-10	3,187	-0.31%
2023/02/20	10	54.90	0	0.00	54.80	10	3,236	0.31%
2023/02/16	1	54.00	2	54.30	54.30	-1	3,295	-0.03%
2023/02/15	18	55.09	0	0.00	54.30	18	3,415	0.53%
2023/02/14	8	55.35	5	55.80	55.90	3	3,387	0.09%
2023/02/13	0	0.00	5	55.90	55.90	-5	3,474	-0.14%
2023/02/10	10	55.25	3	55.47	55.30	7	3,588	0.20%
2023/02/09	3	56.13	5	56.02	56.00	-2	3,616	-0.06%
2023/02/08	9	56.21	7	56.69	56.10	2	3,639	0.05%
2023/02/07	3	56.33	5	55.80	56.40	-2	3,581	-0.06%
2023/02/06	7	55.47	0	0.00	55.50	7	3,626	0.19%
2023/02/03	8	55.14	3	55.13	55.10	5	3,748	0.13%
2023/02/02	5	55.00	0	0.00	54.70	5	3,735	0.13%
2023/02/01	0	0.00	1	53.20	53.90	-1	3,795	-0.03%
2023/01/30	5	52.66	2	52.80	53.00	3	3,744	0.08%
2023/01/17	0	0.00	2	51.20	51.10	-2	3,697	-0.05%
2023/01/16	2	51.05	10	50.98	50.90	-8	3,724	-0.21%
2023/01/13	1	50.20	5	50.52	50.10	-4	3,724	-0.11%
2023/01/12	0	0.00	2	50.30	50.40	-2	3,791	-0.05%
2023/01/11	0	0.00	4	50.48	50.50	-4	3,854	-0.10%
2023/01/10	0	0.00	14	50.78	50.80	-14	3,918	-0.36%
2023/01/09	1	51.10	30	51.05	50.90	-29	3,945	-0.74%
2023/01/05	28	49.82	27.1	50.12	50.00	0.9	3,981	0.02%
2023/01/03	1	49.00	1	49.40	49.60	0	4,062	0.00%
2022/12/30	4	49.20	12	49.10	49.60	-8	4,069	-0.20%
2022/12/29	3	48.25	3	47.40	48.30	0	4,076	0.00%
2022/12/28	13	48.24	1	48.50	48.20	12	4,116	0.29%
2022/12/27	5	49.55	0	0.00	49.30	5	4,117	0.12%
2022/12/26	0	0.00	1	49.50	49.55	-1	4,157	-0.02%
2022/12/23	19.1	49.86	14	49.80	49.85	5.1	4,190	0.12%
2022/12/22	16	50.21	15	51.10	50.30	1	4,214	0.02%
2022/12/21	3	49.35	1	49.70	49.90	2	4,223	0.05%
2022/12/20	13	49.73	1	49.80	48.20	12	4,195	0.29%
2022/12/19	5	49.95	0	0.00	50.10	5	4,203	0.12%
2022/12/16	2	50.20	0	0.00	50.70	2	4,206	0.05%
2022/12/15	5	50.30	3	50.60	50.60	2	4,210	0.05%
2022/12/13	1	49.85	3	50.20	50.20	-2	4,254	-0.05%
2022/12/12	3	49.92	0	0.00	49.90	3	4,281	0.07%
2022/12/09	16	50.46	15	50.80	50.30	1	4,294	0.02%
2022/12/08	1	50.80	2	50.30	50.70	-1	4,313	-0.02%
2022/12/07	16	50.07	15	50.06	50.10	1	4,324	0.02%
2022/12/06	10	50.80	4	51.50	50.60	6	4,321	0.14%
2022/12/05	11	52.05	0	0.00	52.10	11	4,321	0.25%
2022/12/02	1	50.80	1	50.90	51.00	0	4,380	0.00%
2022/12/01	1	50.50	46	50.60	50.30	-45	4,376	-1.03%
2022/11/30	1	50.00	0	0.00	49.80	1	4,355	0.02%
2022/11/29	5	48.95	6	49.44	49.55	-1	4,402	-0.02%
2022/11/28	13	50.02	0	0.00	49.65	13	4,372	0.30%
2022/11/25	1	50.00	2	50.25	50.10	-1	4,293	-0.02%
2022/11/24	6	49.25	0	0.00	49.25	6	4,259	0.14%
2022/11/23	1	50.50	2	50.00	50.10	-1	4,175	-0.02%
2022/11/22	6	49.68	6	49.86	50.10	0	4,174	0.00%
2022/11/21	1	50.30	4	50.10	50.10	-3	4,172	-0.07%
2022/11/18	31	50.37	1	50.00	50.10	30	4,186	0.72%
2022/11/17	2	49.63	17	50.01	50.30	-15	4,147	-0.36%
2022/11/16	2	49.58	3.3	49.81	50.00	-1.3	4,132	-0.03%
2022/11/15	3	48.70	10	48.50	48.90	-7	4,093	-0.17%
2022/11/14	11	49.15	14	48.80	48.70	-3	4,045	-0.07%
2022/11/11	18	48.08	14	48.36	48.35	4	3,975	0.10%
2022/11/10	0	0.00	2	46.50	46.75	-2	3,816	-0.05%
2022/11/09	1	45.75	1	45.85	46.15	0	3,794	0.00%
2022/11/08	1	45.55	9	45.35	45.30	-8	3,716	-0.22%
2022/11/07	2	44.93	1	44.90	44.85	1	3,619	0.03%
2022/11/04	0	0.00	2	44.30	44.65	-2	3,607	-0.06%
2022/11/02	4	43.90	0	0.00	43.85	4	3,611	0.11%
2022/11/01	23	43.12	10	43.43	43.95	13	3,661	0.35%
2022/10/28	14	42.78	19	42.51	41.65	-5	3,615	-0.14%
2022/10/27	0	0.00	1	40.40	40.60	-1	3,500	-0.03%
2022/10/26	6	40.32	6	39.75	39.70	0	3,520	0.00%
2022/10/24	1	39.65	0	0.00	39.70	1	3,576	0.03%
2022/10/21	3	38.80	0	0.00	38.70	3	3,586	0.08%
2022/10/20	4	38.46	0	0.00	38.85	4	3,572	0.11%
2022/10/19	4	39.48	0	0.00	39.30	4	3,566	0.11%
2022/10/13	3	39.22	0	0.00	38.50	3	3,635	0.08%
2022/10/11	2	42.73	0	0.00	41.00	2	3,652	0.05%
2022/10/04	3	43.43	2	43.65	43.40	1	3,743	0.03%
2022/10/03	0	0.00	1	41.20	42.50	-1	3,799	-0.03%
2022/09/30	1	39.20	1	40.40	41.80	0	3,847	0.00%
2022/09/27	1	40.75	0	0.00	41.40	1	3,850	0.03%
2022/09/26	2	41.38	12	41.10	40.65	-10	3,860	-0.26%
2022/09/23	1	43.85	1	43.00	42.90	0	3,865	0.00%
2022/09/22	0	0.00	1	43.85	43.80	-1	3,907	-0.03%
2022/09/21	1	43.20	0	0.00	43.20	1	3,920	0.03%
2022/09/20	1	44.75	2	44.33	44.05	-1	3,940	-0.03%
2022/09/19	1.3	44.26	0	0.00	44.00	1.3	3,970	0.03%
2022/09/16	1	45.00	0	0.00	45.00	1	3,966	0.03%
2022/09/15	6	46.68	0	0.00	46.10	6	4,002	0.15%
2022/09/14	2	45.65	0	0.00	46.80	2	4,046	0.05%
2022/09/13	0	0.00	1	46.50	46.70	-1	4,061	-0.02%
2022/09/12	1	46.95	3	46.85	46.65	-2	4,086	-0.05%
2022/09/08	1	45.15	2	45.38	46.00	-1	4,072	-0.02%
2022/09/07	1	42.95	1	43.15	42.65	0	4,050	0.00%
2022/09/05	1	43.60	0	0.00	43.50	1	4,158	0.02%
2022/09/02	1	45.75	0	0.00	45.60	1	4,154	0.02%
2022/09/01	5	45.75	0	0.00	45.40	5	4,189	0.12%
2022/08/31	0	0.00	1	45.00	45.80	-1	4,218	-0.02%
2022/08/30	0	0.00	1	45.30	44.95	-1	4,227	-0.02%
2022/08/29	5	44.54	0	0.00	44.80	5	4,249	0.12%
2022/08/26	0	0.00	1	46.10	45.55	-1	4,283	-0.02%
2022/08/25	0	0.00	1	46.05	46.10	-1	4,437	-0.02%
2022/08/23	1	44.20	1	44.65	44.50	0	4,650	0.00%
2022/08/22	0.5	45.45	1	44.75	44.80	-0.5	4,663	-0.01%
2022/08/18	1	45.75	2	45.35	45.65	-1	4,581	-0.02%
2022/08/17	8	46.35	10	45.85	45.85	-2	4,553	-0.04%
2022/08/16	16	45.73	8	45.60	45.60	8	4,514	0.18%
2022/08/15	8	45.00	8	44.95	44.95	0	4,458	0.00%
2022/08/10	5	43.25	0	0.00	43.00	5	4,290	0.12%
2022/08/08	4	42.19	6	42.95	43.50	-2	4,212	-0.05%
2022/08/05	0	0.00	2	41.65	41.50	-2	4,074	-0.05%
2022/08/04	7	41.06	15	41.34	41.00	-8	4,032	-0.20%
2022/08/03	18	41.06	4	40.80	40.80	14	3,925	0.36%
2022/08/01	1	41.65	0	0.00	41.20	1	3,837	0.03%
2022/07/29	1	41.00	0	0.00	41.15	1	3,775	0.03%
2022/07/26	0	0.00	2	38.60	38.30	-2	3,615	-0.06%
2022/07/20	5	40.02	1	39.95	39.60	4	3,490	0.11%
2022/07/19	0	0.00	2	38.45	38.60	-2	3,402	-0.06%
2022/07/18	0	0.00	1	38.70	38.70	-1	3,375	-0.03%
2022/07/15	0	0.00	1	37.55	37.55	-1	3,286	-0.03%
2022/07/14	1	35.35	3	35.47	36.25	-2	3,222	-0.06%
2022/07/12	4	34.93	0	0.00	34.85	4	3,135	0.13%
2022/07/11	2	37.50	0	0.00	36.60	2	3,088	0.06%
2022/07/08	18	36.66	17	37.06	37.25	1	3,019	0.03%
2022/07/07	5	33.56	0	0.00	34.50	5	2,966	0.17%
2022/07/06	6	34.12	0	0.00	34.05	6	2,969	0.20%
2022/07/05	17	34.39	0	0.00	35.10	17	2,965	0.57%
2022/07/04	19	34.60	0	0.00	34.55	19	2,940	0.65%
2022/07/01	3	35.28	1	36.05	34.55	2	2,934	0.07%
2022/06/30	3	36.35	2	36.10	35.90	1	2,892	0.03%
2022/06/29	4	37.33	2	37.10	37.20	2	2,842	0.07%
2022/06/28	8	38.12	0	0.00	37.95	8	2,805	0.29%
2022/06/27	1	39.40	0	0.00	39.00	1	2,781	0.04%
2022/06/24	1	38.60	1	38.95	38.60	0	2,734	0.00%
2022/06/23	21	38.35	0	0.00	38.55	21	2,726	0.77%
2022/06/22	55	39.65	0	0.00	39.00	55	2,673	2.06%
2022/06/21	46	40.82	0	0.00	41.00	46	2,602	1.77%
2022/06/20	159	41.77	1	41.95	40.35	158	2,576	6.13%	大買/鉅額交易
2022/06/17	117	43.30	10	43.04	43.10	107	2,524	4.24%	大買/鉅額交易
2022/06/16	1	45.00	0	0.00	44.70	1	2,470	0.04%
2022/06/15	3	49.97	0	0.00	49.75	3	2,387	0.13%
2022/06/10	2	51.10	2	51.00	51.10	0	2,266	0.00%
2022/06/09	1	50.60	0	0.00	50.50	1	2,219	0.05%
2022/06/08	9	50.10	9	50.22	50.10	0	2,172	0.00%
2022/06/07	0	0.00	1	50.10	50.00	-1	2,161	-0.05%
2022/06/02	1	49.90	43	50.01	50.40	-42	2,125	-1.98%
2022/06/01	65	49.78	23	50.18	49.60	42	1,963	2.14%
2022/05/31	1	47.75	1	47.80	48.25	0	1,806	0.00%
2022/05/30	10	45.71	0	0.00	47.40	10	1,732	0.58%
2022/05/23	0	0.00	2	45.10	45.05	-2	1,811	-0.11%
2022/05/20	0	0.00	2	45.45	45.50	-2	1,861	-0.11%
2022/05/13	3	43.62	2	44.18	44.40	1	1,953	0.05%
2022/05/12	20	43.77	3	43.72	43.15	17	1,991	0.85%
2022/05/11	3	44.30	0	0.00	44.15	3	2,009	0.15%
2022/05/10	4	44.14	1	44.70	44.60	3	2,093	0.14%
2022/05/06	1	45.00	1	45.45	45.45	0	2,180	0.00%
2022/05/04	1	44.95	1	44.75	44.75	0	2,204	0.00%
2022/04/29	1	44.00	0	0.00	43.50	1	2,291	0.04%
2022/04/27	1	42.60	0	0.00	42.85	1	2,343	0.04%
2022/04/26	7	44.26	0	0.00	44.00	7	2,325	0.30%
2022/04/25	5	45.04	0	0.00	44.80	5	2,317	0.22%
2022/04/21	1	47.05	0	0.00	47.10	1	2,349	0.04%
2022/04/20	0	0.00	1	47.20	47.10	-1	2,418	-0.04%
2022/04/18	1	45.90	0	0.00	45.65	1	2,511	0.04%
2022/04/15	1	46.20	0	0.00	46.10	1	2,537	0.04%
2022/04/14	1	47.30	1	47.45	47.45	0	2,570	0.00%
2022/04/13	1	46.00	2	46.10	46.55	-1	2,640	-0.04%
2022/04/12	3	46.42	0	0.00	46.10	3	2,646	0.11%
2022/04/11	7	47.97	0	0.00	47.60	7	2,621	0.27%
2022/04/08	8	48.27	0	0.00	48.70	8	2,644	0.30%
2022/04/07	18	48.49	0	0.00	48.20	18	2,655	0.68%
2022/04/06	33	48.93	1	48.85	48.85	32	2,656	1.20%
2022/03/25	1	50.90	0	0.00	50.50	1	2,738	0.04%
2022/03/23	0	0.00	1	50.70	50.70	-1	2,768	-0.04%
2022/03/22	0	50.40	0	0.00	50.20	0	2,784	0.00%
2022/03/18	1	50.60	0	0.00	50.40	1	2,895	0.03%
2022/03/11	2	50.10	0	0.00	49.95	2	2,991	0.07%
2022/03/10	17	50.40	0	0.00	50.50	17	3,021	0.56%
2022/03/08	1	49.50	0	0.00	48.30	1	3,136	0.03%
2022/03/07	2	50.00	2	49.83	50.00	0	3,153	0.00%
2022/03/04	1	52.20	0	0.00	51.70	1	3,246	0.03%
2022/02/24	1	50.20	4	49.45	49.20	-3	3,643	-0.08%
2022/02/23	2	50.40	0	0.00	50.50	2	3,777	0.05%
2022/02/22	2	50.80	3	50.27	50.00	-1	3,815	-0.03%
2022/02/18	0	0.00	1	51.40	51.50	-1	3,877	-0.03%
2022/02/15	3	51.60	0.2	51.81	51.20	2.8	4,080	0.07%
2022/02/10	1.2	54.34	2	54.40	53.70	-0.8	4,226	-0.02%
2022/02/09	1	54.10	0	0.00	54.40	1	4,347	0.02%
2022/02/08	0	0.00	1	52.00	52.10	-1	4,403	-0.02%
2022/01/25	0	0.00	6	53.00	52.10	-6	4,793	-0.13%
2022/01/17	1.2	53.33	0	0.00	53.20	1.2	5,378	0.02%
2022/01/14	1	51.90	0	0.00	51.90	1	5,469	0.02%
2022/01/13	3	51.80	0.6	51.80	51.70	2.4	5,598	0.04%
2022/01/12	3	52.00	1	51.90	52.00	2	5,617	0.04%
2022/01/11	2	53.10	0	0.00	52.20	2	5,670	0.04%
2022/01/10	1	53.30	0	0.00	53.30	1	5,736	0.02%
2022/01/07	1	52.80	0	0.00	52.70	1	5,829	0.02%
2022/01/05	1	54.50	0	0.00	54.60	1	5,891	0.02%
2022/01/04	2	54.35	2	54.40	54.30	0	6,025	0.00%
2022/01/03	1	54.60	1	54.60	54.70	0	6,104	0.00%
2021/12/27	0	0.00	7	55.30	55.30	-7	6,487	-0.11%
2021/12/24	0	0.00	2	55.10	55.30	-2	6,582	-0.03%
2021/12/23	0	0.00	2	55.50	54.80	-2	6,681	-0.03%
2021/12/21	1	54.30	0	0.00	54.70	1	6,856	0.01%
2021/12/20	0	0.00	1	54.20	54.10	-1	6,999	-0.01%
2021/12/16	1	55.00	0	0.00	55.20	1	7,242	0.01%
2021/12/09	0	0.00	2	56.10	55.70	-2	7,878	-0.03%
2021/12/06	2	57.00	1	57.20	57.00	1	8,377	0.01%
2021/12/03	2	57.00	0	57.00	57.60	2	8,616	0.02%
2021/12/02	2	57.05	1	57.00	56.90	1	8,791	0.01%
2021/12/01	2	55.30	0	0.00	56.70	2	9,061	0.02%
2021/11/30	3	55.47	6	55.65	55.50	-3	9,265	-0.03%
2021/11/29	8	54.01	7	54.10	54.40	1	9,701	0.01%
2021/11/26	8	54.04	6	54.68	53.00	2	10,180	0.02%
2021/11/25	7	55.01	2	55.30	54.90	5	10,603	0.05%
2021/11/24	7	56.34	16	56.06	56.00	-9	12,244	-0.07%
2021/11/23	6	56.25	10	56.59	56.00	-4	13,642	-0.03%
2021/11/22	7	56.19	4	56.85	57.60	3	13,796	0.02%
2021/11/19	2	56.55	0	0.00	56.60	2	13,942	0.01%
2021/11/18	2	57.90	0	0.00	57.30	2	14,141	0.01%
2021/11/17	4	57.65	7	57.66	57.70	-3	14,253	-0.02%
2021/11/12	2	58.65	2	57.95	57.20	0	14,623	0.00%
2021/11/11	1	59.10	0	0.00	58.60	1	14,677	0.01%
2021/11/10	1	58.30	2	59.00	59.40	-1	14,744	-0.01%
2021/11/09	1	58.70	0	0.00	58.50	1	14,990	0.01%
2021/11/08	5	62.00	6	61.93	58.90	-1	15,168	-0.01%
2021/11/05	11	60.90	11	61.19	61.30	0	15,129	0.00%
2021/11/04	1	59.80	2	59.00	59.50	-1	15,237	-0.01%
2021/11/03	5	58.46	2	58.10	58.20	3	15,291	0.02%
2021/11/02	7	60.86	3	59.70	59.80	4	15,548	0.03%
2021/11/01	20	60.07	8	60.71	61.50	12	15,592	0.08%
2021/10/29	29	59.81	19	60.09	59.40	10	15,652	0.06%
2021/10/27	0	0.00	1	57.00	57.50	-1	16,604	-0.01%
2021/10/26	1	57.50	2	57.00	56.80	-1	16,845	-0.01%
2021/10/25	0	0.00	1	57.80	58.10	-1	16,942	-0.01%
2021/10/22	6	58.10	7	58.06	57.70	-1	17,212	-0.01%
2021/10/21	3	56.60	2	58.80	56.60	1	17,370	0.01%
2021/10/19	6	56.98	9	56.96	57.50	-3	17,857	-0.02%
2021/10/18	3	56.70	0	0.00	55.40	3	18,163	0.02%
2021/10/15	10	55.93	6	56.50	56.70	4	18,840	0.02%
2021/10/14	0	0.00	1	54.10	54.00	-1	19,648	-0.01%
2021/10/07	3	55.50	3	56.30	56.30	0	21,687	0.00%
2021/10/06	1	54.30	0	0.00	54.10	1	22,623	0.00%
2021/10/05	34	54.67	38	55.25	55.60	-4	22,723	-0.02%
2021/10/04	2	55.45	2	54.80	54.70	0	22,591	0.00%
2021/09/30	1	58.20	10	57.90	58.50	-9	22,859	-0.04%
2021/09/29	1.1	58.47	5	57.30	57.20	-3.9	22,762	-0.02%
2021/09/28	1	59.70	5	60.40	60.60	-4	22,649	-0.02%
2021/09/27	3	62.60	4	61.20	60.50	-1	22,617	0.00%
2021/09/24	11	63.39	5	62.78	62.90	6	22,495	0.03%
2021/09/23	1	60.10	1	60.60	60.00	0	22,317	0.00%
2021/09/22	0	0.00	4	59.95	59.60	-4	22,350	-0.02%
2021/09/17	2	61.90	3	61.33	62.40	-1	22,326	0.00%
2021/09/16	11	62.99	6	62.97	61.80	5	22,421	0.02%
2021/09/15	8	64.26	4	64.38	64.30	4	22,291	0.02%
2021/09/14	2	62.50	3	62.97	64.60	-1	22,151	0.00%
2021/09/13	0	0.00	1	64.70	64.00	-1	21,953	0.00%
2021/09/10	2	65.20	4	65.23	65.60	-2	21,916	-0.01%
2021/09/09	14	65.36	12	65.45	66.40	2	21,738	0.01%
2021/09/08	4	65.00	6	64.13	63.00	-2	21,414	-0.01%
2021/09/07	1	65.10	89.3	64.57	65.80	-88.3	21,179	-0.42%
2021/09/06	20	68.39	17	68.76	66.40	3	20,977	0.01%
2021/09/03	19	67.74	13	67.46	67.30	6	20,743	0.03%
2021/09/02	52.6	66.09	31	67.02	65.80	21.6	20,805	0.10%
2021/09/01	62	69.94	22	70.04	69.00	40	20,307	0.20%
2021/08/31	40	70.11	40	69.91	71.80	0	19,856	0.00%
2021/08/30	119	69.33	105	69.16	70.20	14	19,361	0.07%	大買/大賣/
2021/08/27	51	65.86	76	67.64	69.10	-25	17,627	-0.14%
2021/08/26	12	62.80	20	62.87	62.90	-8	16,152	-0.05%
2021/08/25	21.3	62.13	9	61.94	62.00	12.3	15,912	0.08%
2021/08/24	14	60.46	11	61.20	62.40	3	15,598	0.02%
2021/08/23	12	59.98	9	59.73	60.10	3	15,377	0.02%
2021/08/20	2	58.40	0	0.00	58.20	2	15,262	0.01%
2021/08/19	16	57.01	11	57.46	57.20	5	15,117	0.03%
2021/08/18	25	56.68	4	57.23	59.40	21	14,921	0.14%
2021/08/17	0	0.00	14	54.61	54.30	-14	14,733	-0.10%
2021/08/16	16	56.82	30	57.39	56.50	-14	14,598	-0.10%
2021/08/13	33	59.80	23	57.23	56.80	10	14,477	0.07%
2021/08/12	14	60.93	11	61.19	60.80	3	14,211	0.02%
2021/08/11	11	59.70	8	59.98	58.80	3	13,972	0.02%
2021/08/10	4	60.43	10	59.77	61.00	-6	13,860	-0.04%
2021/08/09	8	61.89	10.1	61.66	60.40	-2.1	13,700	-0.02%
2021/08/06	83	63.91	76	63.98	61.70	7	13,599	0.05%
2021/08/05	1	62.20	5.1	62.73	63.10	-4.1	13,217	-0.03%
2021/08/04	4	62.63	1.5	63.50	62.70	2.5	13,128	0.02%
2021/08/03	31.5	63.78	33	63.32	63.00	-1.5	12,951	-0.01%
2021/08/02	105	62.20	84.5	61.63	63.00	20.5	12,488	0.16%	大買/
2021/07/30	43.6	59.00	70	58.91	59.20	-26.5	11,748	-0.23%
2021/07/29	25	55.87	28	56.31	57.70	-3	11,553	-0.03%
2021/07/28	7	54.21	14	54.89	55.70	-7	11,426	-0.06%
2021/07/27	8	57.90	6	58.02	57.50	2	11,225	0.02%
2021/07/26	17	59.39	13	59.69	59.90	4	11,074	0.04%
2021/07/23	12	57.75	20	57.43	57.20	-8	10,768	-0.07%
2021/07/22	46	60.71	13	59.43	59.50	33	10,663	0.31%
2021/07/21	32	59.52	57	59.82	58.50	-25	10,434	-0.24%
2021/07/20	63	57.37	140	56.11	58.30	-77	9,936	-0.77%	大賣/
2021/07/19	29	55.42	59	55.43	54.40	-30	9,056	-0.33%
2021/07/16	78	52.31	23.4	52.39	53.30	54.6	8,738	0.62%
2021/07/15	21.5	52.82	38.4	52.23	52.40	-16.9	8,594	-0.20%
2021/07/14	124	55.19	48.3	55.37	55.90	75.7	8,222	0.92%	大買/
2021/07/13	57	52.01	44	51.57	52.10	13	6,875	0.19%
2021/07/12	6	48.15	23	48.13	48.15	-17	5,872	-0.29%
2021/07/08	36	48.01	12	47.74	46.85	24	5,860	0.41%
2021/07/07	22	46.79	21	46.99	47.00	1	5,729	0.02%
2021/07/06	4	45.78	4	45.54	45.75	0	5,640	0.00%
2021/07/05	5	45.80	2	45.90	45.95	3	5,715	0.05%
2021/07/02	1	44.80	18	44.94	45.20	-17	5,800	-0.29%
2021/07/01	0	0.00	1	45.05	44.40	-1	5,925	-0.02%
2021/06/30	0	0.00	10	44.88	45.20	-10	5,954	-0.17%
2021/06/29	1	45.25	1	45.30	44.50	0	5,939	0.00%
2021/06/28	0	0.00	7	45.50	46.00	-7	5,891	-0.12%
2021/06/25	22	45.80	25	46.00	45.80	-3	5,910	-0.05%
2021/06/23	4	44.44	1	44.35	44.50	3	5,913	0.05%
2021/06/21	0.4	43.90	8	43.70	44.15	-7.7	5,940	-0.13%
2021/06/18	10	44.20	0	0.00	44.50	10	5,988	0.17%
2021/06/16	1	43.95	0	0.00	43.50	1	6,072	0.02%
2021/06/15	0	0.00	6	43.99	43.85	-6	6,117	-0.10%
2021/06/11	2	44.98	9	44.28	44.20	-7	6,144	-0.11%
2021/06/10	13.3	45.58	29	45.22	44.50	-15.7	6,097	-0.26%
2021/06/09	39	44.07	17	43.75	44.20	22	5,872	0.37%
2021/06/08	2	43.50	4	44.00	44.10	-2	5,903	-0.03%
2021/06/04	1	42.00	0	0.00	41.95	1	5,935	0.02%
2021/06/02	1	42.35	1	42.90	42.55	0	6,102	0.00%
2021/05/31	3	42.50	0	0.00	42.50	3	6,250	0.05%
2021/05/28	1	42.55	0	0.00	42.55	1	6,332	0.02%
2021/05/26	10	40.95	1	40.55	40.60	9	6,573	0.14%
2021/05/25	2	40.30	1	40.50	40.30	1	6,682	0.01%
2021/05/24	1	39.45	1	39.55	39.60	0	6,805	0.00%
2021/05/21	1	39.70	0	0.00	39.65	1	6,941	0.01%
2021/05/20	2	39.78	1	39.70	39.40	1	7,100	0.01%
2021/05/19	3	39.03	3	38.98	39.20	0	7,278	0.00%
2021/05/17	5	36.23	5	36.06	36.15	0	7,924	0.00%
2021/05/13	1	37.50	4	38.23	38.35	-3	9,064	-0.03%
2021/05/12	9	38.42	9.3	38.73	38.40	-0.3	9,528	0.00%
2021/05/11	9	41.11	6	41.13	40.55	3	9,544	0.03%
2021/05/10	1	42.60	0	0.00	43.00	1	9,531	0.01%
2021/05/07	3	41.70	2	41.48	42.55	1	9,559	0.01%
2021/05/06	7	41.52	7	41.41	40.90	0	9,609	0.00%
2021/05/05	0	0.00	5	42.57	42.00	-5	9,654	-0.05%
2021/05/04	18	43.15	28	43.35	42.95	-10	9,828	-0.10%
2021/05/03	1	45.45	3	45.35	44.70	-2	9,932	-0.02%
2021/04/29	3	47.90	1	47.60	47.20	2	9,931	0.02%
2021/04/28	14.3	47.92	1	48.00	48.00	13.3	10,555	0.13%
2021/04/27	6	47.37	1	46.90	47.25	5	10,606	0.05%
2021/04/26	39	47.35	12	47.50	47.90	27	10,663	0.25%
2021/04/23	4	45.10	4	45.73	46.00	0	10,433	0.00%
2021/04/22	3	45.98	5	45.50	44.70	-2	10,474	-0.02%
2021/04/21	9	46.08	0	0.00	46.10	9	10,437	0.09%
2021/04/20	9	45.86	3	46.00	46.05	6	10,472	0.06%
2021/04/19	1	45.30	3	45.27	45.35	-2	10,944	-0.02%
2021/04/16	4	45.03	0	0.00	45.05	4	11,042	0.04%
2021/04/14	6	43.95	7	43.82	44.05	-1	11,015	-0.01%
2021/04/13	2	45.55	0	0.00	45.15	2	10,919	0.02%
2021/04/12	2	46.50	7	46.41	46.10	-5	10,932	-0.05%
2021/04/09	2	46.43	56	46.49	46.70	-54	10,850	-0.50%
2021/04/08	3	46.42	3	46.73	46.75	0	10,773	0.00%
2021/04/07	3	46.12	13	46.20	46.70	-10	10,641	-0.09%
2021/04/06	1.4	45.44	0	0.00	45.70	1.4	10,496	0.01%
2021/03/31	0	0.00	3	45.45	45.00	-3	10,460	-0.03%
2021/03/30	1.1	45.34	0	0.00	45.35	1.1	10,427	0.01%
2021/03/29	2	46.15	2	45.95	45.85	0	10,330	0.00%
2021/03/26	6	45.89	21	46.09	45.90	-15	10,305	-0.15%
2021/03/25	18	45.16	15	44.90	45.20	3	10,148	0.03%
2021/03/24	1	44.90	1	44.65	44.60	0	10,119	0.00%
2021/03/23	3	45.50	6	45.58	45.20	-3	10,091	-0.03%
2021/03/19	1	44.10	0	0.00	44.05	1	9,966	0.01%
2021/03/18	5	44.47	6	44.53	44.35	-1	9,987	-0.01%
2021/03/17	5	43.80	2	43.95	44.00	3	10,005	0.03%
2021/03/16	2	44.20	2	43.88	43.80	0	10,040	0.00%
2021/03/15	7	44.31	2	44.50	43.85	5	10,186	0.05%
2021/03/11	4	43.94	10	44.06	44.15	-6	10,189	-0.06%
2021/03/10	3	43.28	3	42.92	42.80	0	10,170	0.00%
2021/03/09	2	42.15	8	42.10	42.45	-6	10,149	-0.06%
2021/03/08	4	44.01	2	43.85	43.30	2	10,122	0.02%
2021/03/05	11	43.97	2	44.08	43.90	9	10,168	0.09%
2021/03/04	4	44.29	9	44.22	43.60	-5	10,221	-0.05%
2021/03/03	11	44.83	11	44.79	44.80	0	10,155	0.00%
2021/03/02	3	45.87	13	45.63	45.50	-10	10,088	-0.10%
2021/02/26	27	45.76	7	45.84	45.90	20	10,030	0.20%
2021/02/25	3	45.40	0	0.00	45.35	3	10,222	0.03%
2021/02/24	3	46.33	3	46.70	45.60	0	10,283	0.00%
2021/02/23	26	46.64	12	46.19	46.15	14	10,120	0.14%
2021/02/22	23	46.16	3	46.08	46.80	20	9,978	0.20%
2021/02/19	7	46.22	10	46.68	46.15	-3	9,808	-0.03%
2021/02/18	16	47.79	45	48.10	47.50	-29	9,634	-0.30%
2021/02/17	85	49.01	33	48.72	49.00	52	9,409	0.55%
2021/02/05	40	47.76	46.5	47.51	47.55	-6.5	8,932	-0.07%
2021/02/04	141	47.03	135	47.41	47.80	6	8,421	0.07%	大買/大賣/
2021/02/03	63	45.58	70.5	45.62	45.70	-7.5	7,728	-0.10%
2021/02/02	23	42.97	8	42.99	43.60	15	7,246	0.21%
2021/02/01	11	41.80	5	41.84	41.60	6	7,180	0.08%
2021/01/29	6	42.50	10	42.45	41.65	-4	7,136	-0.06%
2021/01/28	11	43.76	18	43.42	42.80	-7	7,095	-0.10%
2021/01/27	9	44.36	9	44.41	44.25	0	7,018	0.00%
2021/01/26	14	43.99	14	43.99	43.80	0	6,880	0.00%
2021/01/25	11	43.36	13	43.40	43.80	-2	6,672	-0.03%
2021/01/22	14	41.80	5	41.82	42.20	9	6,492	0.14%
2021/01/21	142	42.37	160	42.85	41.60	-18	6,384	-0.28%	大買/大賣/
2021/01/20	15	41.39	19	41.71	42.00	-4	5,695	-0.07%
2021/01/19	25	41.20	17	41.81	40.95	8	5,494	0.15%
2021/01/18	14	39.34	2	40.15	40.25	12	5,361	0.22%
2021/01/15	8	40.24	28	40.79	39.90	-20	5,287	-0.38%
2021/01/14	25	40.79	3	40.43	40.75	22	5,203	0.42%
2021/01/13	27	40.52	16	40.61	40.40	11	5,162	0.21%
2021/01/12	51	41.58	58	41.91	40.35	-7	5,046	-0.14%
2021/01/11	5	39.75	21	39.87	40.35	-16	4,488	-0.36%
2021/01/07	0	0.00	39	38.66	38.90	-39	4,347	-0.90%
2021/01/06	1	39.15	0	0.00	38.95	1	4,378	0.02%
2021/01/05	55	39.71	1	39.40	39.75	54	4,303	1.25%
2020/12/31	8	38.65	18	38.59	38.65	-10	4,173	-0.24%
2020/12/30	0	0.00	8	38.18	38.15	-8	4,137	-0.19%
2020/12/29	9	38.10	0	0.00	38.05	9	4,152	0.22%
2020/12/25	1	38.35	0	0.00	38.45	1	4,141	0.02%
2020/12/24	1	37.85	0	0.00	37.90	1	4,155	0.02%
2020/12/22	1	37.75	0	0.00	37.10	1	4,176	0.02%
2020/12/21	0	0.00	3	38.03	37.90	-3	4,174	-0.07%
2020/12/17	2	38.18	1	38.35	38.30	1	4,162	0.02%
2020/12/15	0	0.00	1	38.35	38.15	-1	4,202	-0.02%
2020/12/11	8	39.72	3	39.05	39.45	5	4,307	0.12%
2020/12/10	17	39.91	5	40.10	40.10	12	4,403	0.27%
2020/12/09	2	40.25	11	40.13	41.05	-9	4,306	-0.21%
2020/12/08	3	39.37	1	39.25	39.00	2	4,136	0.05%
2020/12/07	25	39.00	19.1	39.07	39.50	5.9	4,081	0.14%
2020/12/04	2	38.25	2	38.38	38.85	0	3,990	0.00%
2020/12/03	5	38.07	1.3	38.41	37.90	3.8	3,969	0.09%
2020/12/02	5	38.54	17	38.69	38.40	-12	3,929	-0.31%
2020/12/01	4	38.38	2.2	37.55	38.40	1.9	3,859	0.05%
2020/11/30	33	37.84	17.1	37.89	37.35	15.9	3,775	0.42%
2020/11/27	1	37.25	0	0.00	37.15	1	3,702	0.03%
2020/11/26	0	0.00	1	37.00	37.00	-1	3,677	-0.03%
2020/11/25	18	37.39	24.2	36.95	36.80	-6.2	3,678	-0.17%
2020/11/24	63	37.83	59.2	37.34	37.40	3.8	3,630	0.10%
2020/11/23	19	36.30	32	35.95	37.10	-13	3,319	-0.39%
2020/11/19	0	0.00	5	34.96	34.85	-5	3,193	-0.16%
2020/11/18	0	0.00	6	35.05	35.10	-6	3,224	-0.19%
2020/11/17	13	35.53	5	35.38	35.35	8	3,246	0.25%
2020/11/16	0	0.00	4	35.20	35.15	-4	3,318	-0.12%
2020/11/13	1	34.75	1	34.80	34.80	0	3,385	0.00%
2020/11/12	2	35.10	30	35.03	34.80	-28	3,481	-0.80%
2020/11/10	4	34.58	0	0.00	34.60	4	3,568	0.11%
2020/11/09	0	0.00	3	34.75	34.80	-3	3,603	-0.08%
2020/11/06	0	0.00	1	33.80	33.95	-1	3,620	-0.03%
2020/11/05	2	33.75	2	33.63	34.00	0	3,702	0.00%
2020/11/04	0	0.00	1	33.20	33.35	-1	3,761	-0.03%
2020/11/03	1	33.00	0	0.00	33.05	1	3,824	0.03%
2020/11/02	3	32.72	3	33.02	32.95	0	3,984	0.00%
2020/10/30	0	0.00	1	34.50	33.35	-1	4,038	-0.02%
2020/10/29	1	33.85	1	33.90	34.10	0	4,100	0.00%
2020/10/28	8	34.57	4	34.98	34.30	4	4,352	0.09%
2020/10/27	1	34.60	6	34.38	34.65	-5	4,642	-0.11%
2020/10/26	5	34.45	5	34.67	34.25	0	4,662	0.00%
2020/10/23	0	0.00	5	34.08	34.15	-5	4,608	-0.11%
2020/10/22	0	0.00	1	33.90	33.70	-1	4,735	-0.02%
2020/10/21	0	0.00	2	34.10	33.95	-2	4,887	-0.04%
2020/10/20	2	33.48	1	33.60	33.60	1	5,017	0.02%
2020/10/19	1	33.40	3	33.50	33.45	-2	5,054	-0.04%
2020/10/16	2	33.45	1	33.50	33.30	1	5,070	0.02%
2020/10/15	10	34.02	0	0.00	33.90	10	5,070	0.20%
2020/10/14	19	34.18	52	34.28	34.40	-33	5,048	-0.65%
2020/10/13	1	33.40	0	0.00	33.55	1	5,005	0.02%
2020/10/12	1	33.55	0	0.00	33.30	1	5,010	0.02%
2020/10/08	6	33.28	0	0.00	33.25	6	5,058	0.12%
2020/10/06	3	33.55	5	33.50	33.30	-2	5,170	-0.04%
2020/10/05	3	33.20	3	32.90	33.10	0	5,263	0.00%
2020/09/30	20	32.60	20	32.35	32.65	0	5,318	0.00%
2020/09/29	5	32.40	10	32.45	32.40	-5	5,404	-0.09%
2020/09/28	0	0.00	2	31.70	31.75	-2	5,445	-0.04%
2020/09/24	5	32.00	6	32.24	31.80	-1	5,502	-0.02%
2020/09/23	10	32.90	8	33.07	32.85	2	5,527	0.04%
2020/09/21	6	33.57	0	0.00	33.40	6	5,656	0.11%
2020/09/18	5	34.13	0	0.00	34.10	5	5,642	0.09%
2020/09/17	3	34.50	1	34.85	34.45	2	5,611	0.04%
2020/09/16	23	34.85	26	35.15	34.70	-3	5,604	-0.05%
2020/09/15	12	34.82	9	33.73	34.95	3	5,436	0.06%
2020/09/14	1	33.00	0	0.00	33.00	1	5,267	0.02%
2020/09/11	2	32.45	1	32.70	32.60	1	5,289	0.02%
2020/09/09	2	32.60	0	0.00	33.05	2	5,330	0.04%
2020/09/08	0	0.00	1	33.05	33.05	-1	5,419	-0.02%
2020/09/07	4	32.49	2	32.58	32.35	2	5,447	0.04%
2020/09/04	11	32.57	1	32.65	32.75	10	5,569	0.18%
2020/09/02	0	0.00	12	32.95	32.95	-12	5,588	-0.21%
2020/09/01	6	32.39	1	32.55	32.35	5	5,650	0.09%
2020/08/31	14	32.95	1	33.20	32.75	13	5,688	0.23%
2020/08/28	1	32.95	6	33.03	33.35	-5	5,865	-0.09%
2020/08/27	5	32.54	1	32.65	32.85	4	5,926	0.07%
2020/08/26	1	33.10	1	33.05	33.00	0	5,919	0.00%
2020/08/25	0	0.00	5	32.47	32.65	-5	5,890	-0.08%
2020/08/24	2	32.00	1	32.15	32.15	1	5,881	0.02%
2020/08/21	1	32.50	4	32.83	32.70	-3	5,853	-0.05%
2020/08/20	7	31.85	8	32.07	32.25	-1	5,848	-0.02%
2020/08/19	3	33.58	4	33.75	33.75	-1	5,801	-0.02%
2020/08/18	2	34.15	1	34.10	33.95	1	5,846	0.02%
2020/08/17	6	34.83	6	34.81	35.00	0	5,772	0.00%
2020/08/14	3	34.30	8	34.49	34.80	-5	5,708	-0.09%
2020/08/13	13	34.42	2	35.08	34.30	11	5,671	0.19%
2020/08/12	3	34.33	16	34.46	34.70	-13	5,644	-0.23%
2020/08/11	8	34.57	9	34.72	34.80	-1	5,583	-0.02%
2020/08/10	3	36.05	4	36.20	35.30	-1	5,515	-0.02%
2020/08/07	42	35.37	3	35.33	35.45	39	5,450	0.72%
2020/08/06	11	35.86	4	35.58	35.90	7	5,404	0.13%
2020/08/05	19	36.62	10	36.75	36.70	9	5,255	0.17%
2020/08/04	12	36.71	9.2	36.38	36.75	2.8	5,218	0.05%
2020/08/03	16	36.55	6	36.44	36.45	10	5,143	0.19%
2020/07/31	26	34.46	14	34.62	34.95	12	4,912	0.24%
2020/07/30	2	31.45	5	31.57	32.30	-3	4,610	-0.07%
2020/07/29	0	0.00	4	30.76	30.90	-4	4,649	-0.09%
2020/07/28	11	30.98	11	31.75	30.15	0	4,768	0.00%
2020/07/27	38	32.84	27	32.73	32.25	11	4,685	0.23%
2020/07/24	11	32.22	9	32.34	32.25	2	4,558	0.04%
2020/07/22	0	0.00	1	31.25	31.15	-1	4,416	-0.02%
2020/07/21	1	30.80	1	31.10	31.00	0	4,419	0.00%
2020/07/20	0	0.00	1	30.75	30.55	-1	4,428	-0.02%
2020/07/17	3	30.65	1	30.70	30.50	2	4,447	0.04%
2020/07/16	1	31.05	11	31.36	31.00	-10	4,482	-0.22%
2020/07/15	2	31.60	0	0.00	31.40	2	4,523	0.04%
2020/07/14	5	31.95	5	32.15	32.00	0	4,624	0.00%
2020/07/10	3	30.33	6	30.38	30.30	-3	4,574	-0.07%
2020/07/09	3	31.70	2	32.05	31.40	1	4,498	0.02%
2020/07/08	0	0.00	3	32.05	32.15	-3	4,445	-0.07%
2020/07/07	6	32.76	2	32.80	32.80	4	4,418	0.09%
2020/07/06	1	32.65	5	32.77	32.65	-4	4,426	-0.09%
2020/07/03	7	32.48	62	32.30	32.30	-55	4,460	-1.23%
2020/07/02	4	32.44	5	32.93	32.75	-1	4,493	-0.02%
2020/07/01	11	32.24	6	32.18	32.20	5	4,460	0.11%
2020/06/30	11	31.30	11	31.62	31.80	0	4,413	0.00%
2020/06/29	0	0.00	0	30.95	31.00	0	4,362	0.00%
2020/06/24	1	30.85	1	31.05	30.85	0	4,376	0.00%
2020/06/23	0	0.00	1	30.80	30.85	-1	4,435	-0.02%
2020/06/22	0	0.00	3	30.63	30.80	-3	4,451	-0.07%
2020/06/19	2	30.48	1	30.90	30.35	1	4,535	0.02%
2020/06/18	1	30.10	1	30.35	30.30	0	4,557	0.00%
2020/06/17	1	30.50	1	30.45	30.30	0	4,537	0.00%
2020/06/16	14	30.95	12	30.72	30.70	2	4,530	0.04%
2020/06/15	8	31.09	7	31.04	30.70	1	4,577	0.02%
2020/06/12	27	30.06	29	29.83	30.45	-2	4,497	-0.04%
2020/06/11	20	30.95	61	31.43	29.60	-41	4,459	-0.92%
2020/06/10	0	0.00	2	30.70	30.80	-2	4,402	-0.05%
2020/06/09	1	30.80	3	31.03	30.80	-2	4,470	-0.04%
2020/06/08	18	30.91	22	30.96	30.65	-4	4,503	-0.09%
2020/06/05	2	30.50	4.6	30.55	30.65	-2.6	4,431	-0.06%
2020/06/04	16	30.11	22	30.31	30.55	-6	4,420	-0.14%
2020/06/03	0	0.00	1	29.05	29.65	-1	4,252	-0.02%
2020/06/02	1	28.75	1	28.95	28.75	0	4,183	0.00%
2020/06/01	0	0.00	3	28.48	28.70	-3	4,240	-0.07%
2020/05/29	1	28.15	3	28.17	28.15	-2	4,247	-0.05%
2020/05/28	3	28.65	0	0.00	28.30	3	4,255	0.07%
2020/05/27	4	28.80	2	29.00	28.80	2	4,249	0.05%
2020/05/26	14	29.11	0	0.00	28.95	14	4,241	0.33%
2020/05/25	7	28.66	6	28.72	29.35	1	4,181	0.02%
2020/05/22	1	28.00	0	0.00	28.05	1	4,050	0.02%
2020/05/21	0	0.00	6	28.05	28.10	-6	4,023	-0.15%
2020/05/20	5	27.97	2	28.10	27.85	3	4,022	0.07%
2020/05/19	17	27.80	11	27.86	28.10	6	4,008	0.15%
2020/05/18	1	27.25	3	27.50	27.40	-2	3,966	-0.05%
2020/05/15	7	27.19	4	27.19	27.15	3	3,946	0.08%
2020/05/14	3	27.60	2	28.08	27.15	1	3,911	0.03%
2020/05/13	2	27.75	2	27.95	28.10	0	3,902	0.00%
2020/05/12	2	27.80	0	0.00	27.75	2	3,890	0.05%
2020/05/11	3	28.25	1	28.20	28.15	2	3,897	0.05%
2020/05/08	5	28.50	5	28.26	28.05	0	3,872	0.00%
2020/05/07	0	0.00	2	28.10	28.10	-2	3,859	-0.05%
2020/05/06	2	27.78	0	0.00	27.80	2	3,840	0.05%
2020/05/05	7	27.86	2	28.13	27.85	5	3,815	0.13%
2020/05/04	4	27.11	4	26.98	27.35	0	3,726	0.00%
2020/04/30	4	26.25	3	26.20	26.35	1	3,590	0.03%
2020/04/29	1	25.90	2	25.90	25.75	-1	3,554	-0.03%
2020/04/28	4	25.61	3	25.73	25.85	1	3,526	0.03%
2020/04/27	0	0.00	3	25.80	25.75	-3	3,534	-0.08%
2020/04/24	4	25.44	1	25.50	25.50	3	3,513	0.09%
2020/04/23	5	25.27	9	25.38	25.55	-4	3,487	-0.11%
2020/04/22	3	24.98	5	24.52	25.10	-2	3,449	-0.06%
2020/04/21	11	25.19	6	25.03	24.85	5	3,421	0.15%
2020/04/20	0	0.00	2	25.75	25.90	-2	3,365	-0.06%
2020/04/17	7	25.84	0	0.00	25.25	7	3,304	0.21%
2020/04/16	1	24.35	4	24.36	24.70	-3	3,136	-0.10%
2020/04/15	6	24.52	4	24.66	24.55	2	3,114	0.06%
2020/04/14	5	24.18	7	24.31	24.40	-2	3,060	-0.07%
2020/04/13	6	24.05	3	24.00	23.85	3	3,036	0.10%
2020/04/10	3	24.27	4	24.43	24.20	-1	3,026	-0.03%
2020/04/09	8	23.86	8	23.84	23.95	0	2,994	0.00%
2020/04/08	25	22.75	25	22.93	23.40	0	2,976	0.00%
2020/04/07	0	0.00	1	21.90	22.40	-1	2,906	-0.03%
2020/04/06	1	21.10	2	21.05	21.40	-1	2,817	-0.04%
2020/04/01	3	20.78	2	20.80	20.85	1	2,783	0.04%
2020/03/31	5	20.63	4	20.83	20.85	1	2,757	0.04%
2020/03/27	1	20.95	4	21.65	20.80	-3	2,718	-0.11%
2020/03/26	4	20.75	0	0.00	20.80	4	2,676	0.15%
2020/03/24	2	20.43	3	20.23	20.25	-1	2,706	-0.04%
2020/03/18	2	21.75	0	0.00	21.00	2	2,828	0.07%
2020/03/17	2	21.50	1	21.50	21.50	1	2,823	0.04%
2020/03/13	1	24.00	7	23.36	23.80	-6	2,671	-0.22%
2020/03/12	6	25.67	2	25.80	25.10	4	2,557	0.16%
2020/03/11	3	27.48	2	27.05	26.75	1	2,497	0.04%
2020/03/10	1	27.15	0	0.00	27.25	1	2,464	0.04%
2020/03/09	0	0.00	6	27.20	26.45	-6	2,406	-0.25%
2020/03/06	6	27.48	0	0.00	27.40	6	2,342	0.26%
2020/03/05	10	27.73	13	27.83	27.30	-3	2,300	-0.13%
2020/03/04	1	27.00	1	27.00	27.00	0	2,215	0.00%
2020/03/03	0	0.00	4	26.50	26.55	-4	2,187	-0.18%
2020/02/26	2	27.35	0	0.00	27.40	2	2,128	0.09%
2020/02/18	0	0.00	1	27.35	27.40	-1	2,038	-0.05%
2020/02/14	1	27.50	0	0.00	27.55	1	2,024	0.05%
2020/02/12	0	0.00	1	27.35	27.40	-1	1,964	-0.05%
2020/02/07	4	27.05	0	0.00	26.85	4	1,905	0.21%
2020/02/04	0	0.00	0.7	26.65	26.55	-0.7	1,850	-0.04%
2020/02/03	2	26.15	0	0.00	26.10	2	1,851	0.11%
2020/01/09	4	29.41	3	29.65	29.20	1	1,932	0.05%
2020/01/06	2	29.85	0	0.00	29.55	2	1,896	0.11%
2020/01/03	2	30.30	0	0.00	30.40	2	1,868	0.11%
2020/01/02	1	31.80	1	31.40	31.45	0	1,822	0.00%
2019/12/25	0	0.00	2	30.30	30.55	-2	1,689	-0.12%
2019/12/20	45	30.85	17	30.93	30.70	28	1,624	1.72%
2019/12/19	2	30.00	4	30.18	30.05	-2	1,510	-0.13%
2019/12/17	3	30.00	6	29.97	30.20	-3	1,402	-0.21%
2019/12/13	12	29.24	7	29.16	28.65	5	1,375	0.36%
2019/12/12	5	28.70	0	0.00	28.55	5	1,270	0.39%
2019/11/27	0	0.00	40	28.15	28.05	-40	1,343	-2.98%
2019/11/14	0	0.00	6	27.70	27.45	-6	1,409	-0.43%
2019/11/12	0	0.00	4	27.50	27.55	-4	1,444	-0.28%
2019/11/06	0	0.00	5	28.65	28.35	-5	1,440	-0.35%
2019/11/05	15	28.72	2	28.70	28.55	13	1,441	0.90%
2019/10/31	0	0.00	10	28.50	28.40	-10	1,470	-0.68%
2019/10/30	0	0.00	4	28.70	28.50	-4	1,465	-0.27%
2019/10/29	10	28.95	10	29.00	28.65	0	1,472	0.00%
2019/10/28	10	28.43	0	0.00	28.50	10	1,396	0.72%
2019/10/22	0	0.00	14	27.70	27.70	-14	1,493	-0.94%
2019/10/21	0	0.00	0	28.20	27.70	0	1,543	0.00%
2019/10/17	0	0.00	11	27.58	27.55	-11	1,564	-0.70%
2019/09/19	10	29.00	20	28.73	28.60	-10	1,695	-0.59%
2019/08/19	0	0.00	2	29.60	29.80	-2	1,512	-0.13%
2019/07/24	5	31.85	10	31.58	31.55	-5	1,488	-0.34%
2019/07/18	5	29.25	0	0.00	29.25	5	1,501	0.33%
2019/07/16	0	0.00	5	30.00	30.00	-5	1,649	-0.30%
2019/06/19	0	0.00	5	27.55	27.70	-5	2,791	-0.18%
2019/06/06	2	26.75	0	0.00	26.65	2	2,835	0.07%
2019/05/23	10	26.38	0	0.00	26.35	10	3,157	0.32%
2019/05/20	5	27.25	0	0.00	26.95	5	3,191	0.16%
2019/05/17	11	27.91	0	0.00	27.35	11	3,188	0.34%
2019/05/14	4	27.25	5	27.60	28.25	-1	3,233	-0.03%
2019/05/10	20	29.28	0	0.00	29.20	20	3,293	0.61%
2019/05/06	10	30.50	0	0.00	30.50	10	3,521	0.28%
2019/05/02	0	0.00	1	32.00	31.50	-1	3,493	-0.03%
2019/04/24	7	32.52	5	33.00	32.00	2	3,463	0.06%
2019/04/23	5	32.80	10	32.70	32.50	-5	3,400	-0.15%
2019/04/22	15	32.67	15	32.77	32.75	0	3,333	0.00%
2019/04/19	5	31.70	5	32.15	31.60	0	3,262	0.00%
2019/04/18	60	32.34	9	32.60	30.90	51	3,215	1.59%
2019/04/17	5	32.40	5	32.15	32.00	0	3,118	0.00%
2019/04/16	3	32.45	3	32.35	32.35	0	3,065	0.00%
2019/04/15	28	31.83	10	32.14	32.00	18	3,012	0.60%
2019/04/12	9	30.87	21	31.03	30.85	-12	2,884	-0.42%
2019/04/11	18	30.56	21	30.64	30.20	-3	2,805	-0.11%
2019/04/10	12	31.15	17	31.33	31.40	-5	2,672	-0.19%
2019/04/09	5	31.30	12	30.30	31.40	-7	2,513	-0.28%
2019/04/08	23	29.68	10	29.90	29.70	13	2,339	0.56%
2019/03/29	2	28.45	0	0.00	28.50	2	2,191	0.09%
2019/03/26	10	29.45	0	0.00	29.55	10	2,138	0.47%
2019/03/25	10	29.35	10	29.55	29.55	0	2,135	0.00%
2019/03/20	0	0.00	1	28.90	28.95	-1	2,060	-0.05%
2019/03/18	0	29.10	0	0.00	29.15	0	2,063	0.00%
2019/03/07	2	29.50	0	0.00	29.15	2	2,263	0.09%
2019/03/05	1	30.20	0	0.00	30.10	1	2,285	0.04%
2019/02/25	0	0.00	50	30.00	30.00	-50	2,123	-2.35%
2019/02/22	0	0.00	300	29.91	30.00	-300	2,162	-13.88%	大賣/鉅額交易
2019/02/21	11	30.39	0	0.00	30.30	11	2,172	0.51%
2019/02/19	0	0.00	10	29.60	29.30	-10	2,154	-0.46%
2019/02/15	10	29.15	0	0.00	29.00	10	2,223	0.45%
2019/02/14	0	0.00	12	29.36	29.40	-12	2,280	-0.53%
2019/02/13	10	28.95	0	0.00	29.00	10	2,299	0.43%
2019/01/29	5	29.65	5	29.45	29.50	0	2,198	0.00%
2019/01/28	12	29.21	22	29.65	29.65	-10	2,166	-0.46%
2019/01/25	2	28.70	1	28.50	28.90	1	2,112	0.05%
2018/12/20	0	0.00	1	26.30	26.30	-1	2,773	-0.04%
2018/12/13	1	27.55	0	0.00	27.55	1	2,863	0.03%
2018/12/12	0	0.00	7	27.38	27.50	-7	2,866	-0.24%
2018/12/11	1	27.20	0	0.00	27.20	1	2,869	0.03%
2018/12/06	1	28.65	1	28.30	27.40	0	2,906	0.00%
2018/12/05	11	28.99	0	0.00	28.95	11	2,870	0.38%
2018/12/04	0	0.00	5	31.00	30.50	-5	2,815	-0.18%
2018/11/30	1	29.95	0	0.00	29.50	1	2,778	0.04%
2018/11/29	0	0.00	19	30.05	30.05	-19	2,762	-0.69%
2018/11/27	1	28.35	0	0.00	28.70	1	2,775	0.04%
2018/11/26	2	28.70	0	0.00	28.25	2	2,794	0.07%
2018/11/22	10	29.90	0	0.00	29.20	10	2,811	0.36%
2018/11/21	0	0.00	15	30.32	30.30	-15	2,803	-0.54%
2018/11/20	10	29.80	0	0.00	29.30	10	2,757	0.36%
2018/11/19	0	0.00	5	30.10	30.15	-5	2,732	-0.18%
2018/11/15	10	29.65	5	30.00	29.90	5	2,759	0.18%
2018/11/12	0	0.00	2	28.80	28.95	-2	2,678	-0.07%
2018/11/02	2	28.10	100	28.15	27.80	-98	3,017	-3.25%
2018/10/31	4	26.55	0	0.00	26.85	4	3,011	0.13%
2018/10/26	15	24.93	15	25.40	25.30	0	3,061	0.00%
2018/10/22	3	27.88	1	28.25	28.75	2	2,944	0.07%
2018/10/16	7	29.14	7	28.86	28.70	0	2,894	0.00%
2018/10/15	2	28.90	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%
2018/10/02	10	37.35	0	0.00	36.95	10	2,962	0.34%
2018/10/01	0	0.00	5	37.30	37.55	-5	2,996	-0.17%
2018/09/27	5	37.15	0	0.00	37.10	5	3,030	0.16%
2018/09/26	10	37.93	5	37.45	37.45	5	3,043	0.16%
2018/09/21	12	38.35	7	38.86	37.55	5	3,052	0.16%
2018/09/19	0	0.00	10	37.45	37.55	-10	3,032	-0.33%
2018/09/17	5	36.50	5	36.65	36.40	0	3,026	0.00%
2018/09/14	10	36.60	10	37.90	36.90	0	3,019	0.00%
2018/09/13	1	36.40	0	0.00	36.15	1	2,997	0.03%
2018/09/11	2	36.65	0	0.00	36.45	2	3,072	0.07%
2018/09/10	10	36.95	1	37.00	36.30	9	3,073	0.29%
2018/09/07	12	38.35	5	39.10	37.20	7	3,065	0.23%
2018/09/06	2	38.38	2	38.95	38.85	0	3,075	0.00%
2018/09/05	2	39.00	0	0.00	38.90	2	3,086	0.06%
2018/09/04	5	38.15	10	38.80	38.80	-5	3,099	-0.16%
2018/09/03	8	38.32	5	38.65	38.20	3	3,120	0.10%
2018/08/30	0	0.00	10	37.60	37.45	-10	3,103	-0.32%
2018/08/29	1	37.10	0	0.00	37.00	1	3,102	0.03%
2018/08/28	0	0.00	2	36.60	37.10	-2	3,120	-0.06%
2018/08/23	0	0.00	1	35.30	35.30	-1	3,249	-0.03%
2018/08/20	1	37.35	0	0.00	37.40	1	3,277	0.03%
2018/08/14	10	39.65	0	0.00	39.75	10	3,271	0.31%
2018/08/13	10	39.50	10	40.00	39.90	0	3,238	0.00%
2018/08/10	23	40.40	44	39.98	39.70	-21	3,135	-0.67%
2018/08/09	1	38.45	5	39.15	38.80	-4	2,966	-0.13%
2018/08/02	0	0.00	1	37.40	36.80	-1	2,929	-0.03%
2018/07/30	5	37.25	0	0.00	37.60	5	2,894	0.17%
2018/07/27	0	0.00	5	37.40	37.15	-5	2,927	-0.17%
2018/07/25	0	0.00	1	37.00	36.85	-1	2,894	-0.03%
2018/07/19	0	0.00	7	36.49	36.30	-7	2,808	-0.25%
2018/07/17	0	0.00	1	36.45	36.20	-1	2,835	-0.04%
2018/07/16	0	0.00	1	35.85	35.65	-1	2,794	-0.04%
2018/07/13	4	33.95	0	0.00	34.20	4	2,761	0.14%
2018/07/10	0	0.00	20	32.53	32.65	-20	2,934	-0.68%
2018/07/09	30	32.69	31	32.64	32.55	-1	2,965	-0.03%
2018/07/06	20	32.59	0	0.00	32.65	20	2,960	0.68%
2018/06/26	0	0.00	10	34.35	34.15	-10	3,138	-0.32%
2018/06/25	1	33.85	0	0.00	34.25	1	3,128	0.03%
2018/06/12	0	0.00	1	37.50	36.80	-1	3,267	-0.03%
2018/06/11	0	0.00	30	36.93	36.85	-30	3,349	-0.90%
2018/06/08	4	36.05	0	0.00	35.80	4	3,497	0.11%
2018/06/07	10	36.05	0	0.00	35.80	10	3,683	0.27%
2018/06/06	15	35.81	0	0.00	35.55	15	3,846	0.39%
2018/06/04	5	35.90	0	0.00	36.10	5	4,036	0.12%
2018/05/21	3	35.30	3	35.30	35.30	0	4,184	0.00%
2018/05/04	0	0.00	2	33.63	33.55	-2	4,839	-0.04%
2018/05/03	1	32.50	0	0.00	32.55	1	4,823	0.02%
2018/04/26	1	33.70	0	0.00	33.00	1	5,269	0.02%
2018/04/25	0	0.00	15	32.15	32.70	-15	6,179	-0.24%
2018/04/24	15	32.77	0	0.00	32.85	15	6,222	0.24%
2018/04/23	1	34.05	0	0.00	34.00	1	6,272	0.02%
2018/04/20	0	0.00	1	35.90	35.65	-1	6,335	-0.02%
2018/04/19	1	36.25	0	0.00	36.50	1	6,414	0.02%
2018/04/17	10	35.05	17	35.57	36.00	-7	6,588	-0.11%
2018/04/16	2	35.23	2	35.80	35.00	0	6,590	0.00%
2018/04/13	1	36.40	2	36.95	36.20	-1	6,749	-0.01%
2018/04/11	0	0.00	1	38.15	37.50	-1	6,797	-0.01%
2018/04/10	14	37.94	4	38.05	37.70	10	6,837	0.15%
2018/04/09	1	38.95	12	38.39	38.90	-11	6,836	-0.16%
2018/04/03	0	0.00	10	37.70	38.05	-10	6,799	-0.15%
2018/03/31	11	37.92	0	0.00	37.90	11	6,893	0.16%
2018/03/30	6	38.18	6	38.49	38.15	0	7,000	0.00%
2018/03/29	16	37.54	7	37.79	37.70	9	7,189	0.13%
2018/03/28	0	0.00	10	37.70	37.55	-10	7,406	-0.14%
2018/03/27	4	38.20	0	0.00	37.85	4	7,408	0.05%
2018/03/23	5	36.55	5	37.05	37.20	0	7,427	0.00%
2018/03/22	0	0.00	5	38.26	37.85	-5	7,406	-0.07%
2018/03/16	50	38.32	0	0.00	37.90	50	7,473	0.67%
2018/03/15	13	39.62	3	39.30	39.10	10	7,429	0.13%
2018/03/14	11	39.62	12	39.61	39.80	-1	7,379	-0.01%
2018/03/13	16	38.51	26	38.55	38.80	-10	7,255	-0.14%
2018/03/12	22	37.96	17	38.03	37.95	5	7,125	0.07%
2018/03/09	25	36.84	45	37.53	37.15	-20	6,989	-0.29%
2018/03/07	0	0.00	2	35.95	35.60	-2	7,052	-0.03%
2018/03/06	6	35.03	3	35.27	35.05	3	7,139	0.04%
2018/03/05	3	35.02	0	0.00	34.80	3	7,267	0.04%
2018/02/27	30	35.58	1	35.90	35.55	29	7,673	0.38%
2018/02/26	122	36.30	0	0.00	36.05	122	7,720	1.58%	大買/鉅額交易
2018/02/23	0	0.00	1	35.60	35.90	-1	7,768	-0.01%
2018/02/22	5	35.40	5	34.85	34.85	0	7,950	0.00%
2018/02/12	0	0.00	2	32.10	32.10	-2	8,202	-0.02%
2018/02/09	4	30.64	1	31.00	31.05	3	8,523	0.04%
2018/02/08	0	0.00	3	32.90	33.40	-3	8,495	-0.04%
2018/02/07	5	35.50	0	0.00	35.00	5	8,611	0.06%
2018/02/06	0	0.00	14.2	35.10	34.30	-14.2	8,842	-0.16%
2018/02/05	0	0.00	5	37.25	37.50	-5	8,928	-0.06%
2018/02/02	10	36.90	0	0.00	37.25	10	9,186	0.11%
2018/02/01	0	0.00	5	38.50	37.70	-5	9,589	-0.05%
2018/01/31	5	37.00	0	0.00	38.35	5	9,867	0.05%
2018/01/30	10	38.80	2.1	37.90	37.90	7.9	9,838	0.08%
2018/01/29	6	39.36	5	38.95	38.95	1	9,850	0.01%
2018/01/26	7	38.56	11	38.61	38.90	-4	9,919	-0.04%
2018/01/25	10	39.00	2	39.35	38.45	8	10,086	0.08%
2018/01/24	4	39.16	2	39.05	39.45	2	10,143	0.02%
2018/01/23	7	38.74	8	38.71	38.60	-1	10,065	-0.01%
2018/01/22	14	39.18	11	39.35	39.45	3	9,953	0.03%
2018/01/19	35	41.88	30	41.85	40.05	5	9,770	0.05%
2018/01/18	0	0.00	1	40.35	39.65	-1	8,844	-0.01%
2018/01/17	2	40.13	4	40.78	39.85	-2	8,799	-0.02%
2018/01/16	12	40.90	5	41.40	41.00	7	8,745	0.08%
2018/01/15	9	40.73	0	0.00	40.40	9	8,718	0.10%
2018/01/12	19	41.33	6	40.28	40.50	13	8,620	0.15%
2018/01/11	80	40.00	11	40.86	41.25	69	8,492	0.81%
2018/01/10	7	39.78	3	39.45	39.70	4	8,375	0.05%
2018/01/09	19	40.29	86	40.20	39.80	-67	8,309	-0.81%
2018/01/08	6	38.98	3	39.03	39.00	3	8,051	0.04%
2018/01/05	0	0.00	6	38.23	38.15	-6	7,944	-0.08%
2018/01/04	12	38.58	9	38.82	38.10	3	7,971	0.04%
2018/01/03	4	38.18	0	0.00	37.95	4	7,908	0.05%
2018/01/02	12	37.61	13	37.98	38.00	-1	7,859	-0.01%