欣銓 (3264)-康和-嘉義券商分點個股進出

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
54.1
漲跌
▼0.8
漲幅
-1.46%
成交量
1,770張
產業
上櫃半導體類股
964人加入追蹤

立即追蹤
本地時間:13:30

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－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	54.50	0	0.00	54.10	1	3,442	0.03%
2024/11/14	0	0.00	5	55.50	54.80	-5	3,511	-0.14%
2024/11/13	0	0.00	5	55.90	55.90	-5	3,507	-0.14%
2024/11/12	10	55.50	0	0.00	55.30	10	3,510	0.28%
2024/11/08	6	56.17	0	0.00	56.10	6	3,487	0.17%
2024/11/07	0	0.00	10	57.50	57.40	-10	3,491	-0.29%
2024/11/06	0	0.00	2	57.90	57.30	-2	3,439	-0.06%
2024/11/04	1	55.60	1	55.60	55.40	0	3,473	0.00%
2024/11/01	1	56.40	0	0.00	56.40	1	3,613	0.03%
2024/10/30	1	54.10	0	0.00	54.20	1	3,661	0.03%
2024/10/29	1	55.20	0	0.00	55.00	1	3,685	0.03%
2024/10/25	12	57.82	0	0.00	57.90	12	3,677	0.33%
2024/10/24	5	58.80	15	58.67	58.40	-10	3,671	-0.27%
2024/10/22	1	59.20	4.2	59.38	59.90	-3.2	3,667	-0.09%
2024/10/21	10	58.10	0	0.00	57.90	10	3,648	0.27%
2024/10/16	1	58.50	0	0.00	57.90	1	3,632	0.03%
2024/10/15	3	58.90	0	0.00	58.70	3	3,621	0.08%
2024/09/30	3	60.30	0	0.00	60.20	3	3,883	0.08%
2024/09/26	0	0.00	5	61.20	60.50	-5	4,021	-0.12%
2024/09/25	5	61.10	3	61.10	61.40	2	4,055	0.05%
2024/09/20	3	60.60	0	0.00	60.40	3	4,326	0.07%
2024/09/19	0	0.00	3	61.20	61.20	-3	4,278	-0.07%
2024/09/18	9	59.76	0	0.00	59.50	9	4,272	0.21%
2024/09/16	1	62.00	0	0.00	62.10	1	4,088	0.02%
2024/09/13	1	62.20	1	62.70	62.20	0	4,124	0.00%
2024/09/11	2	60.60	2	61.30	61.70	0	3,878	0.00%
2024/08/30	0	0.00	5	68.80	69.30	-5	4,065	-0.12%
2024/08/16	0	0.00	5	65.10	65.30	-5	4,243	-0.12%
2024/08/05	1	59.50	3	59.80	59.30	-2	4,598	-0.04%
2024/08/02	0	0.00	5	63.70	65.80	-5	4,470	-0.11%
2024/08/01	2	64.40	0	0.00	64.80	2	4,424	0.05%
2024/07/31	0	0.00	0.5	64.00	64.00	-0.5	4,391	-0.01%
2024/07/22	0	0.00	3	64.70	63.60	-3	4,628	-0.06%
2024/07/18	0	0.00	2	67.60	68.00	-2	4,590	-0.04%
2024/07/15	0	0.00	5	66.90	68.00	-5	4,795	-0.10%
2024/07/11	5	67.00	1	67.10	66.80	4	4,811	0.08%
2024/07/10	1	66.60	6	67.00	66.30	-5	4,851	-0.10%
2024/07/08	0	0.00	10	68.30	67.80	-10	4,811	-0.21%
2024/07/05	1	69.40	0	0.00	68.90	1	4,815	0.02%
2024/07/03	10	69.60	0	0.00	69.10	10	4,897	0.20%
2024/06/28	3	68.33	0	0.00	68.50	3	4,769	0.06%
2024/06/27	2	73.60	0	0.00	73.10	2	4,645	0.04%
2024/06/24	0	0.00	1	75.10	75.00	-1	5,297	-0.02%
2024/06/20	5	76.20	0	0.00	76.50	5	5,349	0.09%
2024/06/17	6	75.50	0	0.00	74.90	6	5,901	0.10%
2024/06/04	0	0.00	1	75.50	75.80	-1	6,781	-0.01%
2024/06/03	2	73.00	0	0.00	73.10	2	6,953	0.03%
2024/05/30	2	74.00	0	0.00	73.90	2	7,091	0.03%
2024/05/21	0	0.00	1	71.80	71.00	-1	7,445	-0.01%
2024/05/20	2	71.50	3	72.30	71.50	-1	7,378	-0.01%
2024/05/17	3	72.17	1	71.60	71.60	2	7,295	0.03%
2024/05/15	0	0.00	1	73.10	72.70	-1	7,338	-0.01%
2024/05/13	1	72.70	4	73.00	73.00	-3	7,428	-0.04%
2024/05/10	3	71.93	2	72.20	72.60	1	7,486	0.01%
2024/05/09	3	71.97	0	0.00	71.70	3	7,538	0.04%
2024/05/08	1	71.90	0	0.00	73.00	1	7,518	0.01%
2024/05/07	1	72.00	0	0.00	72.50	1	7,515	0.01%
2024/05/06	0	0.00	5	71.90	72.00	-5	7,494	-0.07%
2024/04/29	15	73.31	15	73.33	72.30	0	7,587	0.00%
2024/04/26	0	0.00	1	78.30	77.50	-1	7,457	-0.01%
2024/04/22	4	78.20	4	77.70	77.70	0	7,751	0.00%
2024/04/19	2	78.70	3	78.70	79.80	-1	7,664	-0.01%
2024/04/18	0	0.00	6	78.80	80.00	-6	7,630	-0.08%
2024/04/17	1	78.60	0	0.00	78.50	1	7,682	0.01%
2024/04/12	2	79.15	0	0.00	79.30	2	7,741	0.03%
2024/04/10	6	79.97	1	81.90	79.50	5	7,790	0.06%
2024/04/09	3	81.17	2	80.80	80.80	1	7,710	0.01%
2024/04/03	2	81.45	4	82.00	81.30	-2	7,877	-0.03%
2024/04/02	0.6	83.00	0	0.00	82.40	0.6	7,892	0.01%
2024/04/01	3	82.53	2	83.00	82.60	1	7,925	0.01%
2024/03/29	2	80.90	22	83.99	83.60	-20	7,995	-0.25%
2024/03/28	11	84.00	2	84.50	82.30	9	7,756	0.12%
2024/03/27	3	80.67	1	79.40	84.00	2	7,619	0.03%
2024/03/26	1	80.10	1	79.80	79.80	0	7,533	0.00%
2024/03/25	2	81.80	3	81.40	81.50	-1	7,534	-0.01%
2024/03/22	4	82.50	0	0.00	81.90	4	7,656	0.05%
2024/03/21	6	85.65	3	85.63	85.80	3	7,676	0.04%
2024/03/20	8	86.56	2	87.10	85.00	6	7,656	0.08%
2024/03/19	2	84.10	10	83.80	85.60	-8	7,407	-0.11%
2024/03/18	2	79.20	4	80.35	80.90	-2	7,155	-0.03%
2024/03/15	0	0.00	2	77.50	76.80	-2	7,097	-0.03%
2024/03/14	4	76.60	0	0.00	76.10	4	7,092	0.06%
2024/03/13	1	78.30	34	78.67	77.80	-33	7,099	-0.46%
2024/03/12	1	77.60	4	77.83	77.60	-3	7,120	-0.04%
2024/03/11	34	78.23	8	78.00	77.00	26	7,290	0.36%
2024/03/08	25	80.77	22	79.44	79.10	3	7,393	0.04%
2024/03/07	3	78.10	5	77.52	78.60	-2	7,435	-0.03%
2024/03/06	0	0.00	24	76.89	77.00	-24	7,346	-0.33%
2024/03/05	25	76.63	26	76.27	76.60	-1	7,364	-0.01%
2024/03/04	24	76.03	7	74.61	76.10	17	7,230	0.24%
2024/03/01	0	0.00	2	73.15	72.70	-2	7,016	-0.03%
2024/02/29	2	71.35	0	0.00	71.00	2	6,895	0.03%
2024/02/27	1	71.20	1.1	71.47	71.50	-0.1	6,881	0.00%
2024/02/26	5	73.14	1	74.60	72.50	4	6,876	0.06%
2024/02/23	3	74.37	1	74.40	74.10	2	6,867	0.03%
2024/02/22	2	74.45	2	74.20	74.80	0	6,855	0.00%
2024/02/21	4	73.43	0	0.00	73.40	4	6,806	0.06%
2024/02/20	1	73.20	3	73.50	73.30	-2	6,821	-0.03%
2024/02/19	2	73.90	2	74.10	74.10	0	6,814	0.00%
2024/02/15	1	73.90	1	73.90	74.00	0	6,735	0.00%
2024/02/05	0	0.00	3	71.80	71.80	-3	6,765	-0.04%
2024/02/02	3	72.07	0	0.00	71.80	3	6,752	0.04%
2024/02/01	1	73.10	1	73.00	73.00	0	6,716	0.00%
2024/01/31	1	73.60	1	74.10	73.90	0	6,709	0.00%
2024/01/29	3	74.30	0	0.00	74.40	3	6,865	0.04%
2024/01/26	1	74.30	1	73.70	73.70	0	6,939	0.00%
2024/01/25	1	74.80	3	75.63	75.60	-2	6,949	-0.03%
2024/01/24	2	74.85	1	74.90	75.50	1	6,955	0.01%
2024/01/23	1	75.10	2	75.10	75.20	-1	7,008	-0.01%
2024/01/22	2	75.55	1	76.00	75.70	1	6,986	0.01%
2024/01/19	0	0.00	2	75.30	75.30	-2	7,183	-0.03%
2024/01/18	4	73.85	7	74.07	74.30	-3	7,100	-0.04%
2024/01/17	0	0.00	1	73.80	72.90	-1	7,019	-0.01%
2024/01/16	2	73.15	0	0.00	73.20	2	6,960	0.03%
2024/01/15	0	0.00	1	72.00	72.10	-1	6,909	-0.01%
2024/01/12	2	70.00	7	71.41	71.50	-5	6,964	-0.07%
2024/01/11	3.2	70.65	2	70.70	70.60	1.2	6,927	0.02%
2024/01/10	1	70.60	2	72.15	71.80	-1	6,867	-0.01%
2024/01/09	1.2	71.08	1	71.50	71.00	0.2	6,789	0.00%
2024/01/08	1	71.50	4	71.20	71.20	-3	6,765	-0.04%
2024/01/05	1	72.00	0	0.00	72.10	1	6,772	0.01%
2024/01/04	3	72.40	1	72.50	72.80	2	6,733	0.03%
2024/01/03	1.1	72.34	0	0.00	72.40	1.1	6,664	0.02%
2024/01/02	2	73.20	0.3	73.50	73.30	1.7	6,628	0.03%
2023/12/29	13	73.92	0	0.00	74.00	13	6,534	0.20%
2023/12/28	1	73.80	1	74.80	73.90	0	6,491	0.00%
2023/12/27	1	74.70	0	0.00	74.60	1	6,507	0.02%
2023/12/25	3	73.83	1	73.50	72.90	2	6,440	0.03%
2023/12/22	3	74.93	0	0.00	75.20	3	6,332	0.05%
2023/12/21	3	74.73	0	0.00	74.70	3	6,267	0.05%
2023/12/20	3	76.50	0	0.00	76.10	3	6,188	0.05%
2023/12/18	1	78.80	0	0.00	78.50	1	6,053	0.02%
2023/12/15	3	81.90	0	0.00	81.00	3	6,103	0.05%
2023/12/13	14	81.69	18	81.69	80.40	-4	6,085	-0.07%
2023/12/12	0	0.00	1	80.50	80.60	-1	6,078	-0.02%
2023/12/11	0	0.00	14	78.98	78.60	-14	6,141	-0.23%
2023/12/08	1	77.90	6	78.83	77.90	-5	6,309	-0.08%
2023/12/07	1	78.00	8	78.20	77.50	-7	6,546	-0.11%
2023/12/06	16	80.38	0	0.00	79.80	16	6,603	0.24%
2023/12/05	12	77.33	10	76.80	76.40	2	6,492	0.03%
2023/12/04	37.3	78.27	35	78.58	77.50	2.3	6,460	0.04%
2023/12/01	6	73.15	11	72.79	74.40	-5	6,201	-0.08%
2023/11/30	3	71.03	1	71.20	70.40	2	6,133	0.03%
2023/11/29	0	0.00	3	70.07	70.40	-3	6,106	-0.05%
2023/11/28	1	69.60	0	0.00	69.60	1	6,162	0.02%
2023/11/27	0	0.00	0	69.17	68.70	0	6,174	0.00%
2023/11/24	1	70.40	0	0.00	69.30	1	6,227	0.02%
2023/11/22	2	70.20	8	70.19	70.20	-6	6,305	-0.10%
2023/11/21	0	0.00	6	69.58	68.90	-6	6,298	-0.10%
2023/11/20	0.5	69.30	1	69.00	68.90	-0.5	6,390	-0.01%
2023/11/17	1	69.30	12	69.39	69.30	-11	6,529	-0.17%
2023/11/16	0	0.00	0	68.70	68.70	0	6,524	0.00%
2023/11/15	20	69.40	22	68.90	68.30	-2	6,509	-0.03%
2023/11/14	28	69.23	21	68.92	68.70	7	6,501	0.11%
2023/11/13	17	68.44	22	69.12	69.10	-5	6,486	-0.08%
2023/11/10	0	0.00	2	67.30	67.80	-2	6,399	-0.03%
2023/11/08	1	67.80	0	0.00	67.60	1	6,440	0.02%
2023/11/07	1	67.90	0	0.00	67.80	1	6,406	0.02%
2023/11/03	0	0.00	3	66.53	66.90	-3	6,306	-0.05%
2023/11/02	1	65.40	1	66.00	66.00	0	6,288	0.00%
2023/10/31	0	0.00	4	64.83	65.00	-4	6,313	-0.06%
2023/10/30	0	0.00	1	64.40	64.60	-1	6,366	-0.02%
2023/10/27	26	65.41	23	65.20	64.00	3	6,470	0.05%
2023/10/26	0	0.00	3	64.73	64.30	-3	6,517	-0.05%
2023/10/25	1	64.90	0	0.00	64.90	1	6,834	0.01%
2023/10/24	2	64.50	1	65.30	64.60	1	6,896	0.01%
2023/10/20	0	0.00	3.3	63.51	65.00	-3.3	6,837	-0.05%
2023/10/19	4.1	62.94	1.1	62.78	63.30	2.9	6,849	0.04%
2023/10/18	1	62.49	0	0.00	62.70	1	6,961	0.01%
2023/10/17	0.3	62.68	1	62.80	62.40	-0.7	7,098	-0.01%
2023/10/13	1	63.10	0	0.00	63.10	1	7,398	0.01%
2023/10/05	5.2	62.61	6	62.67	62.80	-0.9	7,650	-0.01%
2023/10/04	0	61.60	5	61.90	62.00	-5	7,686	-0.06%
2023/10/03	21.3	63.24	20	62.10	62.10	1.3	7,692	0.02%
2023/09/27	21	61.70	20	61.50	61.80	1	7,733	0.01%
2023/09/25	0.1	63.40	0	0.00	63.20	0.1	7,928	0.00%
2023/09/22	1.3	63.47	0	0.00	63.40	1.3	7,983	0.02%
2023/09/21	0.2	63.50	0	0.00	63.30	0.2	7,989	0.00%
2023/09/20	0	0.00	8	65.58	65.00	-8	8,003	-0.10%
2023/09/19	2	67.40	1	68.30	67.80	1	7,885	0.01%
2023/09/18	1	68.30	1	68.00	67.30	0	7,881	0.00%
2023/09/15	1	69.30	2	68.75	68.40	-1	7,932	-0.01%
2023/09/14	5	68.62	5	68.52	68.30	0	8,033	0.00%
2023/09/13	0	0.00	2	69.40	69.30	-2	8,128	-0.02%
2023/09/12	3	68.50	3	67.21	68.20	0	8,139	0.00%
2023/09/11	2	65.85	6	66.83	65.60	-4	8,096	-0.05%
2023/09/08	0	0.00	4	66.08	65.80	-4	8,040	-0.05%
2023/09/07	0	0.00	7	65.49	65.00	-7	8,038	-0.09%
2023/09/06	7	64.74	8	65.21	65.00	-1	7,993	-0.01%
2023/09/05	2	63.35	1	64.20	64.40	1	7,953	0.01%
2023/09/04	0	0.00	7	63.27	63.30	-7	7,886	-0.09%
2023/09/01	4	62.73	4	62.73	62.70	0	7,876	0.00%
2023/08/31	0	0.00	2	62.45	62.50	-2	7,809	-0.03%
2023/08/30	2	62.10	1	62.10	62.00	1	7,806	0.01%
2023/08/29	0	0.00	1	61.60	61.50	-1	7,807	-0.01%
2023/08/28	1	61.50	4	61.38	61.10	-3	7,794	-0.04%
2023/08/25	1	61.40	1	61.80	61.50	0	7,717	0.00%
2023/08/24	4	61.70	11	62.09	61.40	-7	7,713	-0.09%
2023/08/23	6	60.70	2	59.60	60.90	4	7,717	0.05%
2023/08/22	1	59.00	0	0.00	58.80	1	7,816	0.01%
2023/08/21	0	0.00	1	58.60	58.60	-1	7,815	-0.01%
2023/08/17	1	58.60	0	0.00	59.00	1	7,784	0.01%
2023/08/16	1	58.20	0	0.00	58.00	1	7,780	0.01%
2023/08/15	1	58.40	0	0.00	58.40	1	7,789	0.01%
2023/08/14	0	0.00	3	57.10	57.30	-3	7,782	-0.04%
2023/08/11	5	59.00	6	58.93	58.80	-1	7,709	-0.01%
2023/08/10	1	59.40	0	0.00	59.50	1	7,662	0.01%
2023/08/09	0	0.00	3	60.50	60.70	-3	7,615	-0.04%
2023/08/08	1	60.80	4	60.93	60.80	-3	7,593	-0.04%
2023/08/07	1	61.20	0	0.00	61.70	1	7,542	0.01%
2023/08/04	0	0.00	1	60.60	60.80	-1	7,438	-0.01%
2023/08/02	5	60.06	1	61.30	60.40	4	7,414	0.05%
2023/08/01	15	60.64	1	60.70	60.70	14	7,291	0.19%
2023/07/31	10	64.16	7	62.30	61.70	3	7,170	0.04%
2023/07/28	26	64.03	30	64.06	64.10	-4	6,834	-0.06%
2023/07/27	8	60.71	6	61.40	61.50	2	6,461	0.03%
2023/07/26	3	61.53	0	0.00	61.40	3	6,392	0.05%
2023/07/25	0	0.00	28	62.45	62.40	-28	6,388	-0.44%
2023/07/24	25	62.61	2	61.70	61.80	23	6,360	0.36%
2023/07/21	23	62.82	2	62.90	63.30	21	6,277	0.33%
2023/07/20	21	63.32	14	63.49	63.90	7	6,173	0.11%
2023/07/19	3	64.80	2	63.85	63.50	1	6,018	0.02%
2023/07/18	1	62.50	22	62.58	63.00	-21	5,804	-0.36%
2023/07/17	1	61.50	4	61.85	62.30	-3	5,787	-0.05%
2023/07/14	3	61.37	1	63.00	61.10	2	5,768	0.03%
2023/07/13	1	61.40	7	61.81	62.00	-6	5,679	-0.11%
2023/07/12	3	61.10	0	0.00	60.70	3	5,566	0.05%
2023/07/11	0	0.00	3	61.53	61.40	-3	5,602	-0.05%
2023/07/10	4	60.50	0	0.00	60.90	4	5,564	0.07%
2023/07/07	3	60.23	6	60.20	60.40	-3	5,564	-0.05%
2023/07/06	3	61.30	6	61.67	61.00	-3	5,565	-0.05%
2023/07/05	3	62.93	1	62.90	62.40	2	5,534	0.04%
2023/07/04	11	62.88	26	62.90	62.90	-15	5,450	-0.28%
2023/07/03	6	60.95	17	61.41	61.40	-11	5,325	-0.21%
2023/06/30	11	60.35	14	60.73	60.90	-3	5,283	-0.06%
2023/06/29	8	59.96	0	0.00	60.30	8	5,241	0.15%
2023/06/28	1	61.80	1	61.60	61.10	0	5,207	0.00%
2023/06/27	11	60.32	13	60.84	60.40	-2	5,197	-0.04%
2023/06/26	24	59.59	3	59.70	59.60	21	5,216	0.40%
2023/06/21	10	60.30	6	60.33	60.20	4	5,152	0.08%
2023/06/20	24	63.09	15	62.75	61.70	9	5,035	0.18%
2023/06/19	10.2	65.50	26	65.61	65.50	-15.8	4,856	-0.33%
2023/06/16	21	64.07	4	64.60	64.00	17	4,636	0.37%
2023/06/15	41	63.83	40	63.57	63.90	1	4,478	0.02%
2023/06/14	11	61.22	10	61.22	61.40	1	4,336	0.02%
2023/06/13	0	0.00	5	60.20	60.50	-5	4,458	-0.11%
2023/06/12	1	61.10	2	59.85	59.30	-1	4,532	-0.02%
2023/06/09	6	59.93	5	59.94	60.20	1	4,588	0.02%
2023/06/08	1	59.30	1.1	59.30	59.40	-0.1	4,606	0.00%
2023/06/07	0	0.00	1.1	58.99	59.10	-1.1	4,715	-0.02%
2023/06/06	0	0.00	15.2	58.50	58.70	-15.2	4,764	-0.32%
2023/06/05	5	58.60	11	58.54	58.80	-6	4,956	-0.12%
2023/06/02	0	0.00	7.1	58.50	58.50	-7.1	5,141	-0.14%
2023/06/01	12	57.69	0	0.00	58.10	12	5,147	0.23%
2023/05/29	2	58.30	7	58.41	58.40	-5	5,167	-0.10%
2023/05/26	62	56.98	57.1	57.28	57.40	4.9	5,104	0.10%
2023/05/23	1	54.00	0	0.00	54.60	1	4,948	0.02%
2023/05/16	1	53.00	0	0.00	53.00	1	5,178	0.02%
2023/05/15	0	0.00	6	53.00	52.90	-6	5,208	-0.12%
2023/05/12	1	53.10	0	0.00	53.10	1	5,249	0.02%
2023/05/05	1	53.50	0	0.00	53.90	1	5,402	0.02%
2023/05/04	0.1	53.60	2	53.60	53.60	-2	5,485	-0.04%
2023/05/03	0	0.00	28	53.67	53.40	-28	5,558	-0.50%
2023/05/02	0	0.00	98	53.77	53.90	-98	5,576	-1.76%
2023/04/28	5	53.80	34	53.96	54.00	-29	5,670	-0.51%
2023/04/27	8	53.29	2	53.20	53.60	6	5,651	0.11%
2023/04/26	1	52.70	0	0.00	53.30	1	5,670	0.02%
2023/04/25	2	53.15	0	0.00	53.00	2	5,641	0.04%
2023/04/24	0.1	54.54	0	0.00	54.40	0.1	5,588	0.00%
2023/04/20	0	0.00	1	56.00	55.80	-1	5,528	-0.02%
2023/04/18	6	57.48	1.2	57.24	57.20	4.8	5,428	0.09%
2023/04/17	5	57.60	0	0.00	57.60	5	5,417	0.09%
2023/04/13	32	58.06	1.2	58.00	57.70	30.9	5,332	0.58%
2023/04/11	0	0.00	4.1	58.30	58.30	-4.1	5,258	-0.08%
2023/03/31	54	57.97	6	57.90	57.50	48	5,082	0.94%
2023/03/30	0.1	56.71	2	57.50	57.40	-1.9	5,037	-0.04%
2023/03/28	2.3	56.50	0	0.00	56.10	2.3	4,986	0.05%
2023/03/27	1.2	57.20	1	56.90	56.70	0.2	4,901	0.01%
2023/03/24	0.1	58.30	0	0.00	58.00	0.1	4,809	0.00%
2023/03/23	0.1	57.60	1	57.50	58.40	-0.9	4,764	-0.02%
2023/03/22	1	57.80	0	0.00	57.70	1	4,696	0.02%
2023/03/21	0	0.00	10	57.50	58.00	-10	4,642	-0.22%
2023/03/20	0	0.00	55	58.36	57.60	-55	4,600	-1.20%
2023/03/17	67	57.11	10	57.95	57.70	57	4,536	1.26%
2023/03/16	10	58.40	6	57.25	57.20	4	4,434	0.09%
2023/03/15	6	58.62	25.1	58.74	58.50	-19.1	4,213	-0.45%
2023/03/14	17	57.75	2	58.10	57.30	15	4,080	0.37%
2023/03/13	1	56.00	3	57.77	57.40	-2	3,957	-0.05%
2023/03/10	6.1	57.44	2	57.30	56.50	4.1	3,845	0.11%
2023/03/09	2	59.15	0	0.00	59.40	2	3,717	0.05%
2023/03/08	4	59.90	255	58.96	59.60	-251	3,611	-6.95%	大賣/鉅額交易
2023/03/07	5	58.82	15	58.48	58.90	-10	3,442	-0.29%
2023/03/06	0	0.00	1	57.10	56.90	-1	3,315	-0.03%
2023/03/03	0.1	55.80	0	0.00	56.40	0.1	3,276	0.00%
2023/03/02	1	54.80	0	0.00	54.90	1	3,274	0.03%
2023/03/01	0	0.00	3	55.10	55.10	-3	3,282	-0.09%
2023/02/24	18	55.89	0	0.00	56.10	18	3,275	0.55%
2023/02/15	0	0.00	39	54.61	54.30	-39	3,415	-1.14%
2023/02/03	2	55.10	0	0.00	55.10	2	3,748	0.05%
2023/02/02	25	55.10	26	54.71	54.70	-1	3,735	-0.03%
2023/01/30	0	0.00	6	52.70	53.00	-6	3,744	-0.16%
2023/01/16	1	50.60	1	51.00	50.90	0	3,724	0.00%
2022/12/30	0	0.00	50	49.05	49.60	-50	4,069	-1.23%
2022/12/28	1	48.25	4	48.50	48.20	-3	4,116	-0.07%
2022/12/26	0	0.00	1	49.55	49.55	-1	4,157	-0.02%
2022/12/21	4	50.00	0	0.00	49.90	4	4,223	0.09%
2022/12/19	1	50.60	1	50.00	50.10	0	4,203	0.00%
2022/12/09	0	0.00	1	51.00	50.30	-1	4,294	-0.02%
2022/12/07	0	0.00	12	50.00	50.10	-12	4,324	-0.28%
2022/12/06	14	50.99	1	51.00	50.60	13	4,321	0.30%
2022/12/05	7	51.80	1	52.00	52.10	6	4,321	0.14%
2022/12/02	35	50.50	1	50.90	51.00	34	4,380	0.78%
2022/12/01	5	50.60	0	0.00	50.30	5	4,376	0.11%
2022/11/28	3	49.80	0	0.00	49.65	3	4,372	0.07%
2022/11/25	0	0.00	13	49.85	50.10	-13	4,293	-0.30%
2022/11/24	0	0.00	30	49.44	49.25	-30	4,259	-0.70%
2022/11/21	3	50.13	0	0.00	50.10	3	4,172	0.07%
2022/11/18	0	0.00	13	50.20	50.10	-13	4,186	-0.31%
2022/11/17	13	49.70	0	0.00	50.30	13	4,147	0.31%
2022/11/16	1	49.00	1	50.00	50.00	0	4,132	0.00%
2022/11/15	0	0.00	2	48.70	48.90	-2	4,093	-0.05%
2022/11/10	4	46.65	5	46.30	46.75	-1	3,816	-0.03%
2022/11/09	1	45.70	2	46.03	46.15	-1	3,794	-0.03%
2022/11/08	4	45.58	13	45.30	45.30	-9	3,716	-0.24%
2022/11/07	0	0.00	2	45.25	44.85	-2	3,619	-0.06%
2022/11/03	2	43.90	12	43.33	44.00	-10	3,581	-0.28%
2022/11/02	7	43.97	17	44.00	43.85	-10	3,611	-0.28%
2022/11/01	3	43.03	7	43.79	43.95	-4	3,661	-0.11%
2022/10/31	21	41.96	0	0.00	41.85	21	3,563	0.59%
2022/10/28	2	42.95	2	42.78	41.65	0	3,615	0.00%
2022/10/25	0	0.00	1	40.25	39.75	-1	3,551	-0.03%
2022/10/24	0	0.00	1	40.05	39.70	-1	3,576	-0.03%
2022/10/20	0	0.00	3	38.62	38.85	-3	3,572	-0.08%
2022/10/19	26	39.82	21	39.69	39.30	5	3,566	0.14%
2022/10/18	5	39.60	5	39.68	40.15	0	3,549	0.00%
2022/10/17	2	39.55	7	40.22	40.85	-5	3,529	-0.14%
2022/10/14	7	40.65	19	40.10	40.70	-12	3,541	-0.34%
2022/10/13	13	39.10	1	39.65	38.50	12	3,635	0.33%
2022/10/12	5	40.25	0	0.00	40.15	5	3,611	0.14%
2022/10/11	4	42.06	11	41.53	41.00	-7	3,652	-0.19%
2022/10/07	0	0.00	0	44.30	44.25	0	3,672	0.00%
2022/10/05	10	44.10	3	43.55	43.60	7	3,719	0.19%
2022/09/28	0	0.00	11	39.60	39.40	-11	3,851	-0.29%
2022/09/27	3	40.60	0	0.00	41.40	3	3,850	0.08%
2022/09/26	1	40.60	0	0.00	40.65	1	3,860	0.03%
2022/09/23	0	43.40	0	0.00	42.90	0	3,865	0.00%
2022/09/22	0	43.20	0	0.00	43.80	0	3,907	0.00%
2022/09/21	13	43.24	3	43.00	43.20	10	3,920	0.26%
2022/09/14	1	45.20	5	45.44	46.80	-4	4,046	-0.10%
2022/09/13	1	47.10	6	46.57	46.70	-5	4,061	-0.12%
2022/09/12	0	0.00	2	46.60	46.65	-2	4,086	-0.05%
2022/09/08	1	44.45	4	45.93	46.00	-3	4,072	-0.07%
2022/09/07	2	42.95	1	42.65	42.65	1	4,050	0.02%
2022/09/06	5	43.20	1	43.05	43.25	4	4,107	0.10%
2022/09/02	2	45.58	0	0.00	45.60	2	4,154	0.05%
2022/08/26	0	0.00	1	45.75	45.55	-1	4,283	-0.02%
2022/08/25	2	45.25	0	0.00	46.10	2	4,437	0.05%
2022/08/24	1	45.10	1	44.80	44.50	0	4,566	0.00%
2022/08/22	3	44.77	1	44.70	44.80	2	4,663	0.04%
2022/08/18	2	45.60	0	0.00	45.65	2	4,581	0.04%
2022/08/17	0	0.00	5	46.24	45.85	-5	4,553	-0.11%
2022/08/16	2	45.30	0	0.00	45.60	2	4,514	0.04%
2022/08/15	2	44.60	13	44.97	44.95	-11	4,458	-0.25%
2022/08/11	100	43.47	0	0.00	43.50	100	4,350	2.30%
2022/08/09	46	43.07	1	43.35	43.50	45	4,269	1.05%
2022/08/08	25	42.65	18	43.56	43.50	7	4,212	0.17%
2022/08/05	3	41.38	5	41.80	41.50	-2	4,074	-0.05%
2022/08/04	6	41.06	7	41.01	41.00	-1	4,032	-0.02%
2022/08/03	11	40.90	2	40.85	40.80	9	3,925	0.23%
2022/08/02	0	0.00	2	40.30	40.00	-2	3,873	-0.05%
2022/08/01	0	0.00	1	41.80	41.20	-1	3,837	-0.03%
2022/07/29	10	40.95	16	40.83	41.15	-6	3,775	-0.16%
2022/07/28	2	39.35	12	39.31	39.90	-10	3,698	-0.27%
2022/07/27	10	38.50	0	0.00	39.40	10	3,638	0.27%
2022/07/26	12	38.49	1	39.20	38.30	11	3,615	0.30%
2022/07/20	4	39.70	18	40.13	39.60	-14	3,490	-0.40%
2022/07/19	1	38.30	2	38.65	38.60	-1	3,402	-0.03%
2022/07/18	0	0.00	4	38.68	38.70	-4	3,375	-0.12%
2022/07/15	0	0.00	3	37.10	37.55	-3	3,286	-0.09%
2022/07/14	2	35.30	2	35.28	36.25	0	3,222	0.00%
2022/07/13	6	35.79	5	36.10	35.75	1	3,171	0.03%
2022/07/12	12	35.49	8	35.61	34.85	4	3,135	0.13%
2022/07/11	19	36.85	17	37.01	36.60	2	3,088	0.06%
2022/07/08	3	35.85	14	36.33	37.25	-11	3,019	-0.36%
2022/07/07	9	33.92	13	33.75	34.50	-4	2,966	-0.13%
2022/07/06	0	0.00	20	34.17	34.05	-20	2,969	-0.67%
2022/07/05	1	35.00	0	0.00	35.10	1	2,965	0.03%
2022/07/01	2	35.20	1	34.55	34.55	1	2,934	0.03%
2022/06/30	2	35.95	4	36.06	35.90	-2	2,892	-0.07%
2022/06/29	8	37.17	6	37.42	37.20	2	2,842	0.07%
2022/06/28	16	38.63	13	38.08	37.95	3	2,805	0.11%
2022/06/27	1	39.00	1	39.35	39.00	0	2,781	0.00%
2022/06/24	39	38.86	5	38.92	38.60	34	2,734	1.24%
2022/06/23	2	38.45	3	38.70	38.55	-1	2,726	-0.04%
2022/06/22	7	39.99	2	41.35	39.00	5	2,673	0.19%
2022/06/21	2	40.85	0	0.00	41.00	2	2,602	0.08%
2022/06/20	11	43.10	16	42.38	40.35	-5	2,576	-0.19%
2022/06/17	78	43.19	3	44.10	43.10	75	2,524	2.97%
2022/06/16	3	46.28	0	0.00	44.70	3	2,470	0.12%
2022/06/15	1	49.80	40	50.40	49.75	-39	2,387	-1.63%
2022/06/13	2	50.40	4	50.35	50.00	-2	2,307	-0.09%
2022/06/10	0	0.00	2	50.60	51.10	-2	2,266	-0.09%
2022/06/09	24	50.98	11	50.72	50.50	13	2,219	0.59%
2022/06/08	4	50.10	6	50.10	50.10	-2	2,172	-0.09%
2022/06/07	1	50.00	0	0.00	50.00	1	2,161	0.05%
2022/06/06	3	49.67	2	49.53	50.20	1	2,140	0.05%
2022/06/02	19	50.35	4	50.50	50.40	15	2,125	0.71%
2022/06/01	3	49.83	2	49.80	49.60	1	1,963	0.05%
2022/05/31	2	48.15	3	47.65	48.25	-1	1,806	-0.06%
2022/05/30	3	47.37	0	0.00	47.40	3	1,732	0.17%
2022/05/27	3	45.05	0	0.00	45.10	3	1,688	0.18%
2022/05/24	27	45.10	0	0.00	44.40	27	1,800	1.50%
2022/05/20	0	0.00	15	45.37	45.50	-15	1,861	-0.81%
2022/05/17	2	45.25	0	0.00	45.60	2	1,908	0.10%
2022/05/16	0	0.00	10	44.65	44.80	-10	1,936	-0.52%
2022/05/12	1	43.50	5	43.50	43.15	-4	1,991	-0.20%
2022/05/09	2	45.60	2	45.55	44.70	0	2,170	0.00%
2022/05/05	0	0.00	11	45.59	45.45	-11	2,198	-0.50%
2022/05/04	2	44.85	0	0.00	44.75	2	2,204	0.09%
2022/04/29	15	45.35	0	0.00	43.50	15	2,291	0.65%
2022/04/28	0	0.00	1	43.80	43.50	-1	2,326	-0.04%
2022/04/27	10	42.75	0	0.00	42.85	10	2,343	0.43%
2022/04/25	1	44.60	0	0.00	44.80	1	2,317	0.04%
2022/04/22	0	0.00	1	46.85	46.85	-1	2,322	-0.04%
2022/04/20	5	46.60	5	47.25	47.10	0	2,418	0.00%
2022/04/18	0	0.00	1	45.75	45.65	-1	2,511	-0.04%
2022/04/14	5	47.09	6	47.48	47.45	-1	2,570	-0.04%
2022/04/12	2	46.05	0	0.00	46.10	2	2,646	0.08%
2022/04/07	1	48.20	0	0.00	48.20	1	2,655	0.04%
2022/03/29	0	0.00	0.8	49.70	49.50	-0.8	2,733	-0.03%
2022/03/25	0	0.00	10	50.80	50.50	-10	2,738	-0.37%
2022/03/17	12	50.13	5	50.20	50.30	7	2,898	0.24%
2022/03/15	1	48.80	0	0.00	48.75	1	2,870	0.03%
2022/03/10	0	0.00	2	50.50	50.50	-2	3,021	-0.07%
2022/03/07	5	50.04	2	49.93	50.00	3	3,153	0.10%
2022/03/04	0	0.00	10	51.70	51.70	-10	3,246	-0.31%
2022/03/03	15	52.07	5	52.20	52.00	10	3,297	0.30%
2022/03/02	5	51.00	0	0.00	51.30	5	3,400	0.15%
2022/03/01	0	0.00	4	51.38	51.30	-4	3,507	-0.11%
2022/02/25	15	50.31	2	49.80	50.60	13	3,573	0.36%
2022/02/22	3	50.30	0	0.00	50.00	3	3,815	0.08%
2022/02/10	1	54.90	0	0.00	53.70	1	4,226	0.02%
2022/02/09	0	0.00	1	53.50	54.40	-1	4,347	-0.02%
2022/01/26	0	0.00	1	52.40	52.20	-1	4,650	-0.02%
2022/01/25	2	52.80	0	0.00	52.10	2	4,793	0.04%
2022/01/21	0	0.00	4	53.38	53.00	-4	5,218	-0.08%
2022/01/20	1	53.30	0	0.00	53.30	1	5,229	0.02%
2022/01/13	0.2	52.20	2	52.20	51.70	-1.8	5,598	-0.03%
2022/01/11	3	52.70	0	0.00	52.20	3	5,670	0.05%
2022/01/07	0.3	53.03	0	0.00	52.70	0.3	5,829	0.01%
2022/01/06	0	0.00	1	53.50	54.10	-1	5,840	-0.02%
2022/01/03	1	54.60	0	0.00	54.70	1	6,104	0.02%
2021/12/27	4	55.30	0	0.00	55.30	4	6,487	0.06%
2021/12/23	0	0.00	1.2	55.09	54.80	-1.2	6,681	-0.02%
2021/12/21	2	54.10	0	0.00	54.70	2	6,856	0.03%
2021/12/20	0	0.00	2	54.20	54.10	-2	6,999	-0.03%
2021/12/17	1	54.50	1	55.40	54.70	0	7,216	0.00%
2021/12/14	1	54.10	0	0.00	53.50	1	7,377	0.01%
2021/12/13	1	55.20	0	0.00	55.10	1	7,484	0.01%
2021/12/09	0	0.00	1	56.00	55.70	-1	7,878	-0.01%
2021/12/08	0	0.00	1	56.60	56.30	-1	7,967	-0.01%
2021/12/01	0	0.00	2	56.10	56.70	-2	9,061	-0.02%
2021/11/30	0	0.00	1	55.00	55.50	-1	9,265	-0.01%
2021/11/29	1.2	54.30	8	52.20	54.40	-6.9	9,701	-0.07%
2021/11/26	14	54.02	0	0.00	53.00	14	10,180	0.14%
2021/11/25	5	56.20	1	56.30	54.90	4	10,603	0.04%
2021/11/24	1	56.00	4	55.65	56.00	-3	12,244	-0.02%
2021/11/23	0	0.00	1	56.40	56.00	-1	13,642	-0.01%
2021/11/22	2	56.25	0	0.00	57.60	2	13,796	0.01%
2021/11/19	3	56.60	0	0.00	56.60	3	13,942	0.02%
2021/11/18	0	0.00	10	58.00	57.30	-10	14,141	-0.07%
2021/11/17	1	57.30	0	0.00	57.70	1	14,253	0.01%
2021/11/16	10	57.50	0	0.00	57.40	10	14,345	0.07%
2021/11/15	1	57.70	11	57.92	58.30	-10	14,469	-0.07%
2021/11/12	11	57.20	11	57.26	57.20	0	14,623	0.00%
2021/11/08	1	60.40	119	59.62	58.90	-118	15,168	-0.78%	大賣/鉅額交易
2021/11/05	20	61.27	30	60.89	61.30	-10	15,129	-0.07%
2021/11/04	1	58.80	2	59.40	59.50	-1	15,237	-0.01%
2021/11/03	48	58.14	3	58.07	58.20	45	15,291	0.29%
2021/11/02	20	60.40	1	60.10	59.80	19	15,548	0.12%
2021/11/01	182	60.69	44	60.73	61.50	138	15,592	0.89%	大買/鉅額交易
2021/10/29	110	59.60	2	58.90	59.40	108	15,652	0.69%	大買/鉅額交易
2021/10/26	2	58.30	0	0.00	56.80	2	16,845	0.01%
2021/10/25	0	0.00	2	58.00	58.10	-2	16,942	-0.01%
2021/10/22	2	58.00	3	58.50	57.70	-1	17,212	-0.01%
2021/10/21	3	57.03	1	59.00	56.60	2	17,370	0.01%
2021/10/19	1	57.60	2	57.10	57.50	-1	17,857	-0.01%
2021/10/18	4	55.78	0	0.00	55.40	4	18,163	0.02%
2021/10/15	0	0.00	2.3	55.86	56.70	-2.3	18,840	-0.01%
2021/10/14	0	0.00	1	54.00	54.00	-1	19,648	-0.01%
2021/10/13	1	53.50	2	53.60	53.50	-1	20,004	0.00%
2021/10/12	3	53.00	0	0.00	52.90	3	20,096	0.01%
2021/10/08	3	55.77	1	55.70	55.90	2	20,389	0.01%
2021/10/06	1	55.60	1	54.10	54.10	0	22,623	0.00%
2021/10/05	1.3	55.39	1	55.60	55.60	0.3	22,723	0.00%
2021/10/04	0	0.00	2	56.80	54.70	-2	22,591	-0.01%
2021/10/01	0	0.00	1	57.30	55.70	-1	22,740	0.00%
2021/09/30	1	58.50	0	0.00	58.50	1	22,859	0.00%
2021/09/29	7	57.83	0	0.00	57.20	7	22,762	0.03%
2021/09/28	6	60.43	33	60.33	60.60	-27	22,649	-0.12%
2021/09/27	5	60.84	5.2	61.15	60.50	-0.2	22,617	0.00%
2021/09/24	1	63.00	5	61.60	62.90	-4	22,495	-0.02%
2021/09/22	0.2	60.00	2	59.90	59.60	-1.8	22,350	-0.01%
2021/09/16	4.3	63.14	1	62.30	61.80	3.3	22,421	0.01%
2021/09/15	1	64.50	0	0.00	64.30	1	22,291	0.00%
2021/09/14	9	64.59	11	64.01	64.60	-2	22,151	-0.01%
2021/09/13	4	64.78	2	65.00	64.00	2	21,953	0.01%
2021/09/10	4	65.73	1	65.50	65.60	3	21,916	0.01%
2021/09/09	7	66.16	10	66.33	66.40	-3	21,738	-0.01%
2021/09/08	2	64.60	3	63.27	63.00	-1	21,414	0.00%
2021/09/07	9	64.89	8	64.93	65.80	1	21,179	0.00%
2021/09/06	28	66.41	12	67.18	66.40	16	20,977	0.08%
2021/09/03	14	67.55	30	67.92	67.30	-16	20,743	-0.08%
2021/09/02	54.5	66.67	70	67.70	65.80	-15.5	20,805	-0.07%
2021/09/01	32	69.98	14	69.68	69.00	18	20,307	0.09%
2021/08/31	25	69.85	13	70.08	71.80	12	19,856	0.06%
2021/08/30	83	69.92	62	70.02	70.20	21	19,361	0.11%
2021/08/27	16	65.58	81	68.23	69.10	-65	17,627	-0.37%
2021/08/26	3	62.77	3	62.90	62.90	0	16,152	0.00%
2021/08/25	3	62.00	7	62.44	62.00	-4	15,912	-0.03%
2021/08/24	33	62.18	13	60.35	62.40	20	15,598	0.13%
2021/08/23	4	59.70	22	59.89	60.10	-18	15,377	-0.12%
2021/08/20	13	58.42	5	58.00	58.20	8	15,262	0.05%
2021/08/19	21	57.22	12	57.81	57.20	9	15,117	0.06%
2021/08/18	3	58.17	38	56.77	59.40	-35	14,921	-0.23%
2021/08/17	22	56.92	24	55.65	54.30	-2	14,733	-0.01%
2021/08/16	14	57.19	3	56.33	56.50	11	14,598	0.08%
2021/08/13	17	58.74	57	56.82	56.80	-40	14,477	-0.28%
2021/08/12	13	59.25	16.1	60.45	60.80	-3.1	14,211	-0.02%
2021/08/11	11	59.91	9.5	59.75	58.80	1.5	13,972	0.01%
2021/08/10	14.1	59.43	32	60.02	61.00	-18	13,860	-0.13%
2021/08/09	6	60.28	22	60.76	60.40	-16	13,700	-0.12%
2021/08/06	74	62.83	98.1	62.52	61.70	-24.1	13,599	-0.18%
2021/08/05	8	62.40	0	0.00	63.10	8	13,217	0.06%
2021/08/04	42	63.00	130	63.22	62.70	-88	13,128	-0.67%	大賣/
2021/08/03	33	63.45	18	63.13	63.00	15	12,951	0.12%
2021/08/02	150.1	62.55	40	62.15	63.00	110.1	12,488	0.88%	大買/鉅額交易
2021/07/30	41.1	58.76	46	59.31	59.20	-5	11,748	-0.04%
2021/07/29	70	56.57	31	56.81	57.70	39	11,553	0.34%
2021/07/28	37	53.39	62	54.65	55.70	-25	11,426	-0.22%
2021/07/27	84	57.80	36	58.34	57.50	48	11,225	0.43%
2021/07/26	16	59.94	65	59.38	59.90	-49	11,074	-0.44%
2021/07/23	82	57.53	23	58.04	57.20	59	10,768	0.55%
2021/07/22	27	59.47	10	60.06	59.50	17	10,663	0.16%
2021/07/21	57	59.13	16	59.99	58.50	41	10,434	0.39%
2021/07/20	32	57.83	36.9	57.62	58.30	-4.9	9,936	-0.05%
2021/07/19	22	54.67	10	54.95	54.40	12	9,056	0.13%
2021/07/16	1	52.40	0	0.00	53.30	1	8,738	0.01%
2021/07/15	21.5	52.50	7	52.46	52.40	14.5	8,594	0.17%
2021/07/14	68	54.89	62	55.83	55.90	6	8,222	0.07%
2021/07/13	10	51.35	175.3	52.13	52.10	-165.3	6,875	-2.40%	大賣/鉅額交易
2021/07/12	11	47.99	6	48.00	48.15	5	5,872	0.09%
2021/07/09	0	0.00	10	47.15	46.90	-10	5,727	-0.17%
2021/07/08	9	48.07	45	47.27	46.85	-36	5,860	-0.61%
2021/07/07	0	0.00	7	46.29	47.00	-7	5,729	-0.12%
2021/07/06	15	45.60	6	45.60	45.75	9	5,640	0.16%
2021/07/05	30	45.70	0	0.00	45.95	30	5,715	0.52%
2021/07/02	0	0.00	5	45.26	45.20	-5	5,800	-0.09%
2021/06/30	0	0.00	2	45.20	45.20	-2	5,954	-0.03%
2021/06/29	20	44.99	5	44.65	44.50	15	5,939	0.25%
2021/06/28	80	45.49	1	45.45	46.00	79	5,891	1.34%
2021/06/25	69	44.99	9	45.57	45.80	60	5,910	1.02%
2021/06/24	1	44.30	0	0.00	44.30	1	5,780	0.02%
2021/06/22	2	43.70	0	0.00	43.90	2	5,920	0.03%
2021/06/21	1	43.55	0	0.00	44.15	1	5,940	0.02%
2021/06/17	0	0.00	5	43.75	44.10	-5	6,047	-0.08%
2021/06/16	0	0.00	50	43.75	43.50	-50	6,072	-0.82%
2021/06/10	32	45.34	3	45.72	44.50	29	6,097	0.48%
2021/06/08	1	43.45	17	43.89	44.10	-16	5,903	-0.27%
2021/06/07	0	0.00	5	42.85	43.00	-5	5,914	-0.08%
2021/06/04	1	42.15	1	42.25	41.95	0	5,935	0.00%
2021/06/03	1	42.80	0	0.00	42.60	1	6,045	0.02%
2021/06/02	0	0.00	26	42.70	42.55	-26	6,102	-0.43%
2021/06/01	11	42.77	16	42.99	42.80	-5	6,152	-0.08%
2021/05/31	16	42.51	13	42.52	42.50	3	6,250	0.05%
2021/05/28	102	42.48	3	42.55	42.55	99	6,332	1.56%	大買/
2021/05/25	3	39.90	3	40.35	40.30	0	6,682	0.00%
2021/05/20	1	39.40	2	39.45	39.40	-1	7,100	-0.01%
2021/05/19	1	39.05	0	0.00	39.20	1	7,278	0.01%
2021/05/18	0	0.00	1	38.85	38.80	-1	7,498	-0.01%
2021/05/17	2	36.45	1	36.60	36.15	1	7,924	0.01%
2021/05/13	0	0.00	1	38.95	38.35	-1	9,064	-0.01%
2021/05/12	1	36.95	0	0.00	38.40	1	9,528	0.01%
2021/05/11	1	40.70	0	0.00	40.55	1	9,544	0.01%
2021/05/07	0	0.00	1	42.45	42.55	-1	9,559	-0.01%
2021/05/06	1	41.10	2	41.65	40.90	-1	9,609	-0.01%
2021/05/05	2	43.00	0	0.00	42.00	2	9,654	0.02%
2021/05/04	1	42.70	3	43.55	42.95	-2	9,828	-0.02%
2021/05/03	1	45.90	5	46.70	44.70	-4	9,932	-0.04%
2021/04/29	3	48.30	2	47.25	47.20	1	9,931	0.01%
2021/04/28	4	48.30	2	48.00	48.00	2	10,555	0.02%
2021/04/27	0	0.00	7	47.06	47.25	-7	10,606	-0.07%
2021/04/26	19	47.61	7	48.04	47.90	12	10,663	0.11%
2021/04/22	0	0.00	74	46.39	44.70	-74	10,474	-0.71%
2021/04/21	0	0.00	1	46.15	46.10	-1	10,437	-0.01%
2021/04/20	5	45.95	6	45.83	46.05	-1	10,472	-0.01%
2021/04/19	0	0.00	3	44.95	45.35	-3	10,944	-0.03%
2021/04/16	2	45.00	0.1	45.05	45.05	1.9	11,042	0.02%
2021/04/15	3	44.50	5	44.27	44.50	-2	11,014	-0.02%
2021/04/14	3	43.58	0	0.00	44.05	3	11,015	0.03%
2021/04/13	2	45.63	0	0.00	45.15	2	10,919	0.02%
2021/04/12	13	46.50	1	46.25	46.10	12	10,932	0.11%
2021/04/09	3	46.50	0	0.00	46.70	3	10,850	0.03%
2021/04/08	0	0.00	10	46.65	46.75	-10	10,773	-0.09%
2021/04/07	0	0.00	45	46.20	46.70	-45	10,641	-0.42%
2021/04/06	40	45.58	2	45.43	45.70	38	10,496	0.36%
2021/03/31	3	45.00	0	0.00	45.00	3	10,460	0.03%
2021/03/30	0	0.00	10	45.60	45.35	-10	10,427	-0.10%
2021/03/29	1	45.95	0	0.00	45.85	1	10,330	0.01%
2021/03/26	0	0.00	2	45.90	45.90	-2	10,305	-0.02%
2021/03/25	1	45.05	11	45.05	45.20	-10	10,148	-0.10%
2021/03/24	1	44.60	0	0.00	44.60	1	10,119	0.01%
2021/03/23	0	0.00	15	45.60	45.20	-15	10,091	-0.15%
2021/03/22	2	44.00	8	45.01	45.10	-6	9,994	-0.06%
2021/03/19	15	44.04	6	44.03	44.05	9	9,966	0.09%
2021/03/18	15	44.48	11	44.42	44.35	4	9,987	0.04%
2021/03/17	0	0.00	3	44.12	44.00	-3	10,005	-0.03%
2021/03/16	0	0.00	1	43.90	43.80	-1	10,040	-0.01%
2021/03/15	1	44.00	46	44.09	43.85	-45	10,186	-0.44%
2021/03/12	4	44.24	12	44.47	44.25	-8	10,161	-0.08%
2021/03/11	12	44.01	5	44.09	44.15	7	10,189	0.07%
2021/03/10	1	43.00	0	0.00	42.80	1	10,170	0.01%
2021/03/09	6	42.20	44	42.66	42.45	-38	10,149	-0.37%
2021/03/08	5	43.61	1	43.30	43.30	4	10,122	0.04%
2021/03/05	9	43.76	1	43.95	43.90	8	10,168	0.08%
2021/03/04	64	44.31	229	44.06	43.60	-165	10,221	-1.61%	大賣/鉅額交易
2021/03/03	164	44.76	16	44.67	44.80	148	10,155	1.46%	大買/鉅額交易
2021/03/02	190	46.28	5	46.20	45.50	185	10,088	1.83%	大買/鉅額交易
2021/02/26	0	0.00	13	45.70	45.90	-13	10,030	-0.13%
2021/02/25	2.1	45.38	2	45.48	45.35	0.1	10,222	0.00%
2021/02/24	43	46.33	0	0.00	45.60	43	10,283	0.42%
2021/02/23	1	46.80	0	0.00	46.15	1	10,120	0.01%
2021/02/22	3.2	45.97	1	46.20	46.80	2.2	9,978	0.02%
2021/02/19	4	45.98	1	46.15	46.15	3	9,808	0.03%
2021/02/18	13	47.30	0	0.00	47.50	13	9,634	0.13%
2021/02/17	3	49.35	62	48.18	49.00	-59	9,409	-0.63%
2021/02/05	103	47.63	27	47.80	47.55	76	8,932	0.85%	大買/
2021/02/04	4	47.58	11	47.27	47.80	-7	8,421	-0.08%
2021/02/03	14	45.98	10	45.40	45.70	4	7,728	0.05%
2021/02/02	1	43.10	8	43.20	43.60	-7	7,246	-0.10%
2021/02/01	1	41.55	0	0.00	41.60	1	7,180	0.01%
2021/01/29	0	0.00	2	42.73	41.65	-2	7,136	-0.03%
2021/01/28	9	42.96	0	0.00	42.80	9	7,095	0.13%
2021/01/27	0	0.00	4	44.41	44.25	-4	7,018	-0.06%
2021/01/26	1	44.00	1	44.10	43.80	0	6,880	0.00%
2021/01/25	3	43.52	11	43.11	43.80	-8	6,672	-0.12%
2021/01/22	31	41.91	42	41.83	42.20	-11	6,492	-0.17%
2021/01/21	192	43.65	186	43.28	41.60	6	6,384	0.09%	大買/大賣/
2021/01/20	8	41.62	7	41.64	42.00	1	5,695	0.02%
2021/01/19	2	41.53	8.1	41.13	40.95	-6.1	5,494	-0.11%
2021/01/18	1	38.90	2	39.13	40.25	-1	5,361	-0.02%
2021/01/15	3	41.05	4	40.69	39.90	-1	5,287	-0.02%
2021/01/14	1	40.75	12	40.63	40.75	-11	5,203	-0.21%
2021/01/13	3	40.60	45	40.65	40.40	-42	5,162	-0.81%
2021/01/12	6	41.22	193	41.47	40.35	-187	5,046	-3.71%	大賣/鉅額交易
2021/01/11	30	39.35	107	39.75	40.35	-77	4,488	-1.72%	大賣/
2021/01/08	11	38.80	2	38.85	38.55	9	4,357	0.21%
2021/01/07	57	38.68	0	0.00	38.90	57	4,347	1.31%
2021/01/06	3	39.25	5	39.03	38.95	-2	4,378	-0.05%
2021/01/05	5	39.35	13	39.73	39.75	-8	4,303	-0.19%
2021/01/04	157	39.00	2	39.00	39.00	155	4,202	3.69%	大買/鉅額交易
2020/12/31	97	38.66	0	0.00	38.65	97	4,173	2.32%
2020/12/29	1	38.10	0	0.00	38.05	1	4,152	0.02%
2020/12/28	3	38.50	14	38.51	38.55	-11	4,160	-0.26%
2020/12/25	4	38.20	0	0.00	38.45	4	4,141	0.10%
2020/12/23	0	0.00	0	37.60	37.50	0	4,149	0.00%
2020/12/22	1	37.10	0	0.00	37.10	1	4,176	0.02%
2020/12/18	2	37.90	10	37.85	37.90	-8	4,163	-0.19%
2020/12/17	11	38.20	0	0.00	38.30	11	4,162	0.26%
2020/12/15	8	38.58	4	38.41	38.15	4	4,202	0.10%
2020/12/14	2	39.23	0	0.00	39.50	2	4,167	0.05%
2020/12/11	4	39.24	1	40.10	39.45	3	4,307	0.07%
2020/12/10	8	40.41	0	0.00	40.10	8	4,403	0.18%
2020/12/09	2	40.20	4	40.75	41.05	-2	4,306	-0.05%
2020/12/07	1	39.30	2	39.30	39.50	-1	4,081	-0.02%
2020/12/04	2	37.90	3	38.55	38.85	-1	3,990	-0.03%
2020/12/02	0	0.00	3	38.60	38.40	-3	3,929	-0.08%
2020/12/01	0	0.00	3	38.23	38.40	-3	3,859	-0.08%
2020/11/27	1	37.10	3	37.22	37.15	-2	3,702	-0.05%
2020/11/26	0	0.00	3	36.97	37.00	-3	3,677	-0.08%
2020/11/25	6	36.79	2	36.83	36.80	4	3,678	0.11%
2020/11/24	3	37.32	1	37.10	37.40	2	3,630	0.06%
2020/11/23	2	35.68	7	35.87	37.10	-5	3,319	-0.15%
2020/11/20	2	34.90	0	0.00	35.20	2	3,185	0.06%
2020/11/18	1	35.35	0	0.00	35.10	1	3,224	0.03%
2020/11/17	1	35.75	10	35.60	35.35	-9	3,246	-0.28%
2020/11/16	0	0.00	2	35.40	35.15	-2	3,318	-0.06%
2020/11/12	0	0.00	1	35.00	34.80	-1	3,481	-0.03%
2020/11/11	1	34.70	0	0.00	34.75	1	3,532	0.03%
2020/11/09	3	34.60	6	34.46	34.80	-3	3,603	-0.08%
2020/11/06	0	0.00	1	33.90	33.95	-1	3,620	-0.03%
2020/11/05	5	33.50	0	0.00	34.00	5	3,702	0.14%
2020/11/04	1	33.00	0	0.00	33.35	1	3,761	0.03%
2020/10/30	1	34.00	0	0.00	33.35	1	4,038	0.02%
2020/10/27	1	34.35	3	34.57	34.65	-2	4,642	-0.04%
2020/10/26	8	34.44	5	34.45	34.25	3	4,662	0.06%
2020/10/23	0	0.00	1	34.10	34.15	-1	4,608	-0.02%
2020/10/16	2	33.53	6	33.57	33.30	-4	5,070	-0.08%
2020/10/15	5	33.87	2	33.90	33.90	3	5,070	0.06%
2020/10/13	0	0.00	2	33.43	33.55	-2	5,005	-0.04%
2020/10/12	0	0.00	14	33.40	33.30	-14	5,010	-0.28%
2020/10/08	0	0.00	5	33.30	33.25	-5	5,058	-0.10%
2020/10/07	1	33.30	0	0.00	33.50	1	5,122	0.02%
2020/10/06	3	33.42	0	0.00	33.30	3	5,170	0.06%
2020/10/05	1	33.30	2	33.18	33.10	-1	5,263	-0.02%
2020/09/30	0	0.00	2	32.25	32.65	-2	5,318	-0.04%
2020/09/25	1	30.75	5	30.75	30.90	-4	5,483	-0.07%
2020/09/24	6	31.93	0	0.00	31.80	6	5,502	0.11%
2020/09/23	14	32.85	0	0.00	32.85	14	5,527	0.25%
2020/09/18	12	34.12	3	34.15	34.10	9	5,642	0.16%
2020/09/17	3	34.50	13	34.50	34.45	-10	5,611	-0.18%
2020/09/16	28	35.15	7	34.66	34.70	21	5,604	0.37%
2020/09/15	3	34.25	14	34.36	34.95	-11	5,436	-0.20%
2020/09/14	0	0.00	6	32.99	33.00	-6	5,267	-0.11%
2020/09/11	0	0.00	10	32.55	32.60	-10	5,289	-0.19%
2020/09/09	3	32.65	0	0.00	33.05	3	5,330	0.06%
2020/09/08	10	33.18	0	0.00	33.05	10	5,419	0.18%
2020/09/04	4	32.40	0	0.00	32.75	4	5,569	0.07%
2020/09/03	1	33.30	0	0.00	33.05	1	5,579	0.02%
2020/09/02	0	0.00	11	33.18	32.95	-11	5,588	-0.20%
2020/09/01	11	32.42	0	0.00	32.35	11	5,650	0.19%
2020/08/28	0	0.00	1	33.30	33.35	-1	5,865	-0.02%
2020/08/26	4	33.10	0	0.00	33.00	4	5,919	0.07%
2020/08/21	0	0.00	1	32.55	32.70	-1	5,853	-0.02%
2020/08/20	2	31.88	0	0.00	32.25	2	5,848	0.03%
2020/08/18	1	33.95	0	0.00	33.95	1	5,846	0.02%
2020/08/17	10	34.70	0	0.00	35.00	10	5,772	0.17%
2020/08/14	5	34.26	3	34.60	34.80	2	5,708	0.04%
2020/08/11	1	34.40	0	0.00	34.80	1	5,583	0.02%
2020/08/10	7	35.44	0	0.00	35.30	7	5,515	0.13%
2020/08/06	11	35.68	1	37.00	35.90	10	5,404	0.19%
2020/08/04	3	36.22	6	36.63	36.75	-3	5,218	-0.06%
2020/08/03	15	36.46	21	36.26	36.45	-6	5,143	-0.12%
2020/07/31	0	0.00	5	34.94	34.95	-5	4,912	-0.10%
2020/07/28	1	30.50	0	0.00	30.15	1	4,768	0.02%
2020/07/27	3	32.60	3	32.15	32.25	0	4,685	0.00%
2020/07/24	7	32.21	2	32.05	32.25	5	4,558	0.11%
2020/07/15	45	32.20	55	31.60	31.40	-10	4,523	-0.22%
2020/07/14	10	32.05	1	32.10	32.00	9	4,624	0.19%
2020/07/10	1	30.15	1	31.00	30.30	0	4,574	0.00%
2020/07/07	3	32.60	0	0.00	32.80	3	4,418	0.07%
2020/06/30	0	0.00	4	31.50	31.80	-4	4,413	-0.09%
2020/06/15	5	31.30	5	30.93	30.70	0	4,577	0.00%
2020/06/12	0	0.00	1	30.05	30.45	-1	4,497	-0.02%
2020/06/11	7	31.01	5	30.25	29.60	2	4,459	0.04%
2020/06/09	1	31.10	0	0.00	30.80	1	4,470	0.02%
2020/06/08	0	0.00	1	30.80	30.65	-1	4,503	-0.02%
2020/06/04	4	30.30	6	30.51	30.55	-2	4,420	-0.05%
2020/06/03	1	29.55	7	29.17	29.65	-6	4,252	-0.14%
2020/06/02	0	0.00	10	28.82	28.75	-10	4,183	-0.24%
2020/06/01	1	28.25	2	28.60	28.70	-1	4,240	-0.02%
2020/05/28	1	28.90	29	28.71	28.30	-28	4,255	-0.66%
2020/05/27	2	28.85	1	29.05	28.80	1	4,249	0.02%
2020/05/26	8	29.19	0	0.00	28.95	8	4,241	0.19%
2020/05/25	15	29.28	15	28.57	29.35	0	4,181	0.00%
2020/05/22	0	0.00	2	28.05	28.05	-2	4,050	-0.05%
2020/05/21	0	0.00	1	28.00	28.10	-1	4,023	-0.02%
2020/05/20	0	0.00	5	27.85	27.85	-5	4,022	-0.12%
2020/05/19	0	0.00	13	27.89	28.10	-13	4,008	-0.32%
2020/05/15	0	0.00	1	26.95	27.15	-1	3,946	-0.03%
2020/05/14	1	27.55	0	0.00	27.15	1	3,911	0.03%
2020/05/13	1	27.75	0	0.00	28.10	1	3,902	0.03%
2020/05/12	1	27.90	0	0.00	27.75	1	3,890	0.03%
2020/05/11	3	28.25	0	0.00	28.15	3	3,897	0.08%
2020/05/08	2	28.20	0	0.00	28.05	2	3,872	0.05%
2020/05/07	4	27.86	0	0.00	28.10	4	3,859	0.10%
2020/05/06	4	27.86	11	27.75	27.80	-7	3,840	-0.18%
2020/05/05	0	0.00	1	27.70	27.85	-1	3,815	-0.03%
2020/05/04	0	0.00	13	26.52	27.35	-13	3,726	-0.35%
2020/04/30	12	26.03	1	26.15	26.35	11	3,590	0.31%
2020/04/28	0	0.00	19	25.59	25.85	-19	3,526	-0.54%
2020/04/23	5	25.60	0	0.00	25.55	5	3,487	0.14%
2020/04/22	7	24.89	0	0.00	25.10	7	3,449	0.20%
2020/04/20	5	25.90	34	25.57	25.90	-29	3,365	-0.86%
2020/04/17	12	26.43	25	25.93	25.25	-13	3,304	-0.39%
2020/04/15	5	24.40	0	0.00	24.55	5	3,114	0.16%
2020/04/14	12	24.20	30	24.20	24.40	-18	3,060	-0.59%
2020/04/13	1	24.05	0	0.00	23.85	1	3,036	0.03%
2020/04/10	0	0.00	9	24.55	24.20	-9	3,026	-0.30%
2020/04/09	0	0.00	23	23.88	23.95	-23	2,994	-0.77%
2020/04/08	18	22.93	10	22.93	23.40	8	2,976	0.27%
2020/04/07	19	22.04	7	22.24	22.40	12	2,906	0.41%
2020/04/06	14	21.20	0	0.00	21.40	14	2,817	0.50%
2020/04/01	2	20.90	1	20.80	20.85	1	2,783	0.04%
2020/03/31	16	20.80	0	0.00	20.85	16	2,757	0.58%
2020/03/30	2	20.35	0	0.00	20.50	2	2,727	0.07%
2020/03/26	1	20.75	0	0.00	20.80	1	2,676	0.04%
2020/03/25	2	21.00	1	21.15	20.90	1	2,754	0.04%
2020/03/24	1	20.35	0	0.00	20.25	1	2,706	0.04%
2020/03/23	1	19.65	0	0.00	19.65	1	2,728	0.04%
2020/03/20	2	20.33	0	0.00	20.50	2	2,836	0.07%
2020/03/19	10	19.73	5	18.95	18.90	5	2,825	0.18%
2020/03/18	2	21.25	0	0.00	21.00	2	2,828	0.07%
2020/03/17	2	21.78	1	21.55	21.50	1	2,823	0.04%
2020/03/16	6	23.09	5	22.40	22.35	1	2,763	0.04%
2020/03/13	0	0.00	1	23.45	23.80	-1	2,671	-0.04%
2020/03/12	11	25.55	10	25.50	25.10	1	2,557	0.04%
2020/03/11	2	27.00	20	27.37	26.75	-18	2,497	-0.72%
2020/03/10	1	26.30	0	0.00	27.25	1	2,464	0.04%
2020/03/06	0	0.00	3	27.62	27.40	-3	2,342	-0.13%
2020/03/05	0	0.00	26	27.63	27.30	-26	2,300	-1.13%
2020/03/04	1	26.85	3	27.00	27.00	-2	2,215	-0.09%
2020/03/03	0	0.00	1	26.70	26.55	-1	2,187	-0.05%
2020/03/02	1	26.00	0	0.00	26.10	1	2,165	0.05%
2020/02/27	15	26.95	10	26.50	26.40	5	2,173	0.23%
2020/02/26	1	27.35	1	27.35	27.40	0	2,128	0.00%
2020/02/25	1	27.60	8	27.58	27.55	-7	2,103	-0.33%
2020/02/24	2	27.30	0	0.00	27.55	2	2,091	0.10%
2020/02/21	0	0.00	34	27.52	27.70	-34	2,087	-1.63%
2020/02/20	15	27.23	36	27.41	27.20	-21	2,062	-1.02%
2020/02/19	0	0.00	1	27.45	27.35	-1	2,047	-0.05%
2020/02/17	26	27.36	0	0.00	27.40	26	2,034	1.28%
2020/02/14	31	27.56	0	0.00	27.55	31	2,024	1.53%
2020/02/13	35	27.33	0	0.00	27.20	35	1,988	1.76%
2020/02/12	101	27.23	11	27.35	27.40	90	1,964	4.58%	大買/
2020/02/11	0	0.00	10	26.70	26.90	-10	1,937	-0.52%
2020/02/10	2	26.48	0	0.00	26.45	2	1,929	0.10%
2020/02/07	10	26.90	0	0.00	26.85	10	1,905	0.52%
2020/02/06	0	0.00	1	27.10	27.40	-1	1,885	-0.05%
2020/02/05	1	26.40	0	0.00	26.75	1	1,875	0.05%
2020/01/31	0	0.00	1	27.60	27.35	-1	1,831	-0.05%
2020/01/17	0	0.00	5	29.65	29.60	-5	1,914	-0.26%
2020/01/14	1	29.55	3	29.60	29.70	-2	1,932	-0.10%
2020/01/13	0	0.00	2	29.30	29.40	-2	1,931	-0.10%
2020/01/10	0	0.00	0.1	29.20	29.20	-0.1	1,933	0.00%
2020/01/09	5	29.65	0	0.00	29.20	5	1,932	0.26%
2020/01/07	6	29.15	0	0.00	29.10	6	1,917	0.31%
2020/01/03	2	30.40	11	30.72	30.40	-9	1,868	-0.48%
2020/01/02	6	31.73	0	31.45	31.45	6	1,822	0.33%
2019/12/20	0	0.00	8	31.04	30.70	-8	1,624	-0.49%
2019/12/18	0	0.00	7	30.36	30.10	-7	1,458	-0.48%
2019/12/17	5	30.00	5	30.04	30.20	0	1,402	0.00%
2019/12/16	5	29.00	1	29.20	29.05	4	1,370	0.29%
2019/12/13	1	28.65	10	29.00	28.65	-9	1,375	-0.65%
2019/12/11	7	28.35	1	28.35	28.25	6	1,236	0.49%
2019/12/06	0	0.00	1	28.25	28.45	-1	1,248	-0.08%
2019/12/05	1	27.90	1	27.80	28.15	0	1,244	0.00%
2019/12/02	1	27.50	0	0.00	27.45	1	1,287	0.08%
2019/11/29	1	27.95	0	0.00	27.60	1	1,302	0.08%
2019/11/28	0	0.00	1	28.25	27.95	-1	1,334	-0.07%
2019/11/26	0	0.00	1	28.25	28.05	-1	1,358	-0.07%
2019/11/20	1	27.85	0	0.00	28.00	1	1,357	0.07%
2019/11/14	0	0.00	1	27.45	27.45	-1	1,409	-0.07%
2019/11/12	0	0.00	1	27.55	27.55	-1	1,444	-0.07%
2019/11/11	2	27.53	1	27.35	27.35	1	1,445	0.07%
2019/11/08	1	27.85	0	0.00	27.75	1	1,446	0.07%
2019/11/04	0	0.00	2	28.78	28.80	-2	1,444	-0.14%
2019/11/01	1	28.30	0	0.00	28.30	1	1,446	0.07%
2019/10/31	0	0.00	1	28.60	28.40	-1	1,470	-0.07%
2019/10/29	30	28.98	53	29.06	28.65	-23	1,472	-1.56%
2019/10/28	0	0.00	1	28.40	28.50	-1	1,396	-0.07%
2019/10/23	3	27.70	0	0.00	27.75	3	1,428	0.21%
2019/10/22	1	27.85	0	0.00	27.70	1	1,493	0.07%
2019/10/02	5	27.85	0	0.00	27.85	5	1,658	0.30%
2019/09/27	1	28.05	0	0.00	27.90	1	1,657	0.06%
2019/09/26	4	28.53	0	0.00	28.30	4	1,650	0.24%
2019/09/24	1	28.95	0	0.00	28.95	1	1,667	0.06%
2019/09/23	31	29.00	17	28.95	28.85	14	1,670	0.84%
2019/09/19	8	28.76	10	28.80	28.60	-2	1,695	-0.12%
2019/08/28	3	27.25	3	27.45	27.10	0	1,547	0.00%
2019/08/20	0	0.00	0	28.60	27.90	0	1,544	0.00%
2019/08/16	0	0.00	60	28.78	29.05	-60	1,491	-4.02%
2019/08/01	5	30.40	0	0.00	29.85	5	1,504	0.33%
2019/07/26	5	31.80	5	31.75	31.70	0	1,483	0.00%
2019/07/24	15	31.58	15	31.72	31.55	0	1,488	0.00%
2019/07/23	111	30.65	0	0.00	30.95	111	1,441	7.70%	大買/鉅額交易
2019/07/12	0	0.00	1	30.00	29.75	-1	1,821	-0.05%
2019/07/03	0	0.00	1	29.40	29.10	-1	2,615	-0.04%
2019/07/02	1	29.20	0	0.00	29.35	1	2,679	0.04%
2019/07/01	0	0.00	1	29.20	29.40	-1	2,727	-0.04%
2019/06/27	20	28.55	21	28.60	28.50	-1	2,708	-0.04%
2019/06/21	0	0.00	1	27.95	28.30	-1	2,737	-0.04%
2019/06/20	0	0.00	13	28.00	27.90	-13	2,736	-0.48%
2019/06/19	0	0.00	1	27.85	27.70	-1	2,791	-0.04%
2019/06/18	1	27.15	1	27.30	27.15	0	2,779	0.00%
2019/06/17	2	27.30	1	27.30	27.30	1	2,800	0.04%
2019/06/14	0	0.00	1	27.80	27.80	-1	2,803	-0.04%
2019/06/10	4	26.83	0	0.00	26.90	4	2,798	0.14%
2019/06/06	0	0.00	1	26.90	26.65	-1	2,835	-0.04%
2019/06/05	1	27.10	0	0.00	27.10	1	2,842	0.04%
2019/05/29	6	26.50	6	26.05	26.50	0	3,013	0.00%
2019/05/23	0	0.00	2	26.55	26.35	-2	3,157	-0.06%
2019/05/16	79	28.55	66	28.12	27.85	13	3,179	0.41%
2019/05/10	0	0.00	8	29.20	29.20	-8	3,293	-0.24%
2019/05/09	6	29.23	0	0.00	29.35	6	3,345	0.18%
2019/05/07	3	30.80	3	30.90	30.75	0	3,466	0.00%
2019/04/19	6	31.64	6	32.00	31.60	0	3,262	0.00%
2019/04/18	2	30.90	61	32.38	30.90	-59	3,215	-1.84%
2019/04/16	22	31.96	22	32.14	32.35	0	3,065	0.00%
2019/04/15	89	31.38	14	31.67	32.00	75	3,012	2.49%
2019/04/12	0	0.00	1	30.75	30.85	-1	2,884	-0.03%
2019/04/11	0	0.00	1	30.00	30.20	-1	2,805	-0.04%
2019/04/10	2	30.80	0	0.00	31.40	2	2,672	0.07%
2019/04/09	0	0.00	6	30.28	31.40	-6	2,513	-0.24%
2019/03/29	0	0.00	1	28.85	28.50	-1	2,191	-0.05%
2019/03/28	1	28.55	0	0.00	28.40	1	2,184	0.05%
2019/03/27	3	29.03	0	0.00	28.95	3	2,167	0.14%
2019/03/25	0	0.00	2	29.55	29.55	-2	2,135	-0.09%
2019/03/22	0	0.00	1	29.85	29.95	-1	2,122	-0.05%
2019/03/21	0	0.00	0.1	29.20	29.20	-0.1	2,059	0.00%
2019/03/20	1	29.00	0	0.00	28.95	1	2,060	0.05%
2019/03/19	1	29.15	0	0.00	29.20	1	2,069	0.05%
2019/03/14	5	29.05	0	0.00	29.05	5	2,066	0.24%
2019/03/11	0	0.00	1	29.05	29.05	-1	2,207	-0.05%
2019/03/08	1	29.00	0	0.00	29.00	1	2,241	0.04%
2019/03/07	1	29.60	0	0.00	29.15	1	2,263	0.04%
2019/03/04	0	0.00	3	30.00	30.30	-3	2,234	-0.13%
2019/02/26	3	30.40	3	30.20	30.10	0	2,152	0.00%
2019/02/20	0	0.00	1	29.85	30.00	-1	2,164	-0.05%
2019/02/18	0	0.00	2	29.53	29.55	-2	2,182	-0.09%
2019/02/15	2	29.00	0	0.00	29.00	2	2,223	0.09%
2019/02/14	1	29.10	0	0.00	29.40	1	2,280	0.04%
2019/01/30	0	0.00	1	30.00	29.75	-1	2,234	-0.04%
2019/01/29	0	0.00	2	29.20	29.50	-2	2,198	-0.09%
2019/01/28	22	29.25	20	29.40	29.65	2	2,166	0.09%
2019/01/25	0	0.00	10	28.80	28.90	-10	2,112	-0.47%
2019/01/23	1	28.00	0	0.00	28.10	1	2,127	0.05%
2019/01/22	12	28.55	2	28.55	28.30	10	2,150	0.47%
2019/01/11	0	0.00	3	27.20	26.90	-3	2,483	-0.12%
2019/01/10	0	0.00	9	26.78	26.90	-9	2,491	-0.36%
2019/01/09	0	0.00	6	26.60	26.60	-6	2,492	-0.24%
2019/01/04	0	0.00	68	25.86	25.35	-68	2,674	-2.54%
2019/01/03	0	0.00	1	26.25	26.10	-1	2,689	-0.04%
2018/12/27	6	26.19	0	0.00	26.00	6	2,727	0.22%
2018/12/26	5	25.90	0	0.00	25.90	5	2,747	0.18%
2018/12/25	4	25.90	0	0.00	26.00	4	2,746	0.15%
2018/12/24	0	0.00	4	26.05	26.40	-4	2,762	-0.14%
2018/12/22	5	26.07	0	0.00	26.50	5	2,773	0.18%
2018/12/21	46	26.20	0	0.00	26.15	46	2,784	1.65%
2018/12/14	2	27.60	10	27.40	27.75	-8	2,825	-0.28%
2018/12/13	1	27.65	0	0.00	27.55	1	2,863	0.03%
2018/12/12	10	27.40	0	0.00	27.50	10	2,866	0.35%
2018/12/07	23	27.29	30	27.97	27.50	-7	2,923	-0.24%
2018/12/06	0	0.00	156	28.49	27.40	-156	2,906	-5.37%	大賣/鉅額交易
2018/12/05	4	28.88	0	0.00	28.95	4	2,870	0.14%
2018/12/04	0	0.00	76	30.73	30.50	-76	2,815	-2.70%
2018/12/03	2	30.65	2	30.28	30.65	0	2,805	0.00%
2018/11/30	6	29.83	0	0.00	29.50	6	2,778	0.22%
2018/11/29	10	29.45	21	29.38	30.05	-11	2,762	-0.40%
2018/11/28	113	29.20	93	29.18	29.15	20	2,741	0.73%	大買/
2018/11/21	0	0.00	4	30.35	30.30	-4	2,803	-0.14%
2018/11/20	5	29.36	0	0.00	29.30	5	2,757	0.18%
2018/11/19	0	0.00	4	30.13	30.15	-4	2,732	-0.15%
2018/11/16	10	29.84	4	29.80	29.70	6	2,738	0.22%
2018/11/15	0	0.00	4	29.78	29.90	-4	2,759	-0.14%
2018/11/14	4	29.15	4	29.85	29.80	0	2,760	0.00%
2018/11/13	3	29.40	1	28.90	29.40	2	2,715	0.07%
2018/11/12	49	28.61	51	28.60	28.95	-2	2,678	-0.07%
2018/11/05	10	27.78	10	27.85	27.85	0	2,967	0.00%
2018/11/01	2	27.30	6	27.55	27.70	-4	2,999	-0.13%
2018/10/31	47	27.03	42	26.98	26.85	5	3,011	0.17%
2018/10/26	3	25.12	12	24.87	25.30	-9	3,061	-0.29%
2018/10/25	3	26.07	0	0.00	25.20	3	3,021	0.10%
2018/10/24	5	27.90	0	0.00	28.00	5	2,927	0.17%
2018/10/22	0	0.00	2	28.70	28.75	-2	2,944	-0.07%
2018/10/19	24	27.30	0	0.00	27.40	24	2,932	0.82%
2018/10/12	19	28.36	0	0.00	28.85	19	2,954	0.64%
2018/10/11	1	30.00	0	0.00	30.00	1	2,835	0.04%
2018/10/01	1	37.25	1	37.15	37.55	0	2,996	0.00%
2018/09/26	3	37.45	0	0.00	37.45	3	3,043	0.10%
2018/09/21	4	37.85	2	38.50	37.55	2	3,052	0.07%
2018/09/20	7	37.85	0	0.00	37.85	7	3,020	0.23%
2018/09/19	4	37.90	0	0.00	37.55	4	3,032	0.13%
2018/09/14	1	36.85	11	36.53	36.90	-10	3,019	-0.33%
2018/09/12	1	36.30	0	0.00	36.60	1	3,029	0.03%
2018/09/11	1	36.40	0	0.00	36.45	1	3,072	0.03%
2018/09/05	4	38.81	2	39.03	38.90	2	3,086	0.06%
2018/09/04	2	38.50	1	38.20	38.80	1	3,099	0.03%
2018/09/03	0	0.00	3	38.65	38.20	-3	3,120	-0.10%
2018/08/31	40	37.34	0	0.00	38.15	40	3,079	1.30%
2018/08/30	2	37.75	0	0.00	37.45	2	3,103	0.06%
2018/08/22	1	36.10	1	35.75	35.70	0	3,270	0.00%
2018/08/17	0	0.00	2	37.50	37.50	-2	3,314	-0.06%
2018/08/15	1	38.55	1	38.45	38.45	0	3,311	0.00%
2018/08/10	0	0.00	7	40.29	39.70	-7	3,135	-0.22%
2018/08/09	0	0.00	2	38.55	38.80	-2	2,966	-0.07%
2018/08/06	2	37.10	0	0.00	38.15	2	2,950	0.07%
2018/08/03	6	36.97	6	37.08	37.45	0	2,944	0.00%
2018/07/30	26	37.19	5	37.20	37.60	21	2,894	0.73%
2018/07/27	5	37.30	0	0.00	37.15	5	2,927	0.17%
2018/07/20	1	36.95	5	37.43	36.55	-4	2,849	-0.14%
2018/07/19	2	36.40	12	36.35	36.30	-10	2,808	-0.36%
2018/07/18	0	0.00	5	36.37	35.85	-5	2,823	-0.18%
2018/07/17	0	0.00	11	36.45	36.20	-11	2,835	-0.39%
2018/07/16	8	35.31	27	34.84	35.65	-19	2,794	-0.68%
2018/07/11	0	0.00	10	32.60	32.70	-10	2,846	-0.35%
2018/07/10	45	32.63	0	0.00	32.65	45	2,934	1.53%
2018/07/09	3	32.58	4	32.90	32.55	-1	2,965	-0.03%
2018/07/06	80	32.86	3	32.50	32.65	77	2,960	2.60%
2018/07/05	45	33.50	0	0.00	33.05	45	2,969	1.52%
2018/07/04	60	33.82	23	33.90	34.00	37	3,008	1.23%
2018/07/03	1	33.60	1	33.30	33.15	0	3,075	0.00%
2018/07/02	1	33.80	3	33.93	33.60	-2	3,092	-0.06%
2018/06/29	5	33.71	3	33.87	33.75	2	3,098	0.06%
2018/06/28	1	33.70	1	33.85	33.65	0	3,114	0.00%
2018/06/27	5	33.87	7	34.03	34.00	-2	3,144	-0.06%
2018/06/26	2	34.15	0	0.00	34.15	2	3,138	0.06%
2018/06/25	2	33.90	10	34.00	34.25	-8	3,128	-0.26%
2018/06/22	7	34.25	1	34.40	34.20	6	3,145	0.19%
2018/06/21	4	35.28	2	35.45	34.85	2	3,123	0.06%
2018/06/14	1	36.95	1.7	36.89	36.65	-0.7	3,205	-0.02%
2018/06/13	10	36.70	0	0.00	36.50	10	3,201	0.31%
2018/06/12	2	36.95	2	37.20	36.80	0	3,267	0.00%
2018/06/11	4	36.95	4	37.03	36.85	0	3,349	0.00%
2018/06/07	2	35.80	1	36.15	35.80	1	3,683	0.03%
2018/06/05	0	0.00	1	35.80	35.75	-1	4,042	-0.02%
2018/06/01	3	34.87	2	35.03	35.50	1	4,051	0.02%
2018/05/31	5	35.16	3	35.05	34.65	2	4,042	0.05%
2018/05/29	2	35.30	2	35.55	35.40	0	3,983	0.00%
2018/05/28	1	35.00	0	0.00	35.95	1	3,970	0.03%
2018/05/25	3	35.17	3	34.88	35.15	0	3,970	0.00%
2018/05/24	2	35.03	1	35.20	34.40	1	3,970	0.03%
2018/05/23	2	35.05	2	35.08	35.05	0	4,014	0.00%
2018/05/22	1	35.15	3	35.42	35.30	-2	4,067	-0.05%
2018/05/17	35	35.17	0	0.00	35.00	35	4,445	0.79%
2018/05/16	21	35.00	41	34.88	35.00	-20	4,513	-0.44%
2018/05/08	3	33.95	13	34.07	34.20	-10	4,781	-0.21%
2018/05/07	3	33.88	4	33.83	33.90	-1	4,826	-0.02%
2018/05/04	42	33.82	31.1	34.05	33.55	10.9	4,839	0.23%
2018/05/03	2	32.25	2	32.40	32.55	0	4,823	0.00%
2018/05/02	0	0.00	1	33.80	33.15	-1	4,881	-0.02%
2018/04/30	5	33.70	5	33.81	33.60	0	4,954	0.00%
2018/04/27	115	33.26	114	33.18	33.40	1	5,073	0.02%	大買/大賣/
2018/04/26	6	33.35	6	33.38	33.00	0	5,269	0.00%
2018/04/24	3	33.17	4	33.51	32.85	-1	6,222	-0.02%
2018/04/23	3	34.07	2	34.33	34.00	1	6,272	0.02%
2018/04/19	0	0.00	1	36.45	36.50	-1	6,414	-0.02%
2018/04/18	2	36.18	1	36.50	36.20	1	6,525	0.02%
2018/04/17	0	0.00	2	35.50	36.00	-2	6,588	-0.03%
2018/04/16	5	35.80	2	35.05	35.00	3	6,590	0.05%
2018/04/13	9	36.15	5	36.31	36.20	4	6,749	0.06%
2018/04/12	4	37.03	4	37.05	36.95	0	6,811	0.00%
2018/04/10	8	37.87	6	37.76	37.70	2	6,837	0.03%
2018/04/09	4	38.90	4	38.85	38.90	0	6,836	0.00%
2018/04/03	4	37.98	2	37.70	38.05	2	6,799	0.03%
2018/04/02	0	0.00	2	38.10	38.00	-2	6,852	-0.03%
2018/03/31	1	37.90	0	0.00	37.90	1	6,893	0.01%
2018/03/30	2	38.00	1	37.90	38.15	1	7,000	0.01%
2018/03/29	1	37.80	0	0.00	37.70	1	7,189	0.01%
2018/03/27	0	0.00	1	38.80	37.85	-1	7,408	-0.01%
2018/03/26	1	37.70	0	0.00	37.70	1	7,413	0.01%
2018/03/23	0	0.00	1	36.30	37.20	-1	7,427	-0.01%
2018/03/22	113	38.00	114	38.18	37.85	-1	7,406	-0.01%	大買/大賣/
2018/03/21	1	37.60	0	0.00	37.60	1	7,386	0.01%
2018/03/20	1.1	37.66	2	37.90	37.90	-1	7,407	-0.01%
2018/03/19	3	38.15	2	38.10	37.80	1	7,400	0.01%
2018/03/16	1	38.60	0	0.00	37.90	1	7,473	0.01%
2018/03/15	9	39.30	9	39.73	39.10	0	7,429	0.00%
2018/03/14	9	39.48	8	39.58	39.80	1	7,379	0.01%
2018/03/13	8	38.43	12	38.19	38.80	-4	7,255	-0.06%
2018/03/12	3	38.07	7	37.84	37.95	-4	7,125	-0.06%
2018/03/09	1	36.50	1	37.70	37.15	0	6,989	0.00%
2018/03/07	1	35.75	3	35.92	35.60	-2	7,052	-0.03%
2018/03/06	1	34.95	1	35.10	35.05	0	7,139	0.00%
2018/03/05	1	35.50	1	35.05	34.80	0	7,267	0.00%
2018/03/02	2	35.28	1	35.45	35.15	1	7,456	0.01%
2018/03/01	2	35.28	3	35.40	35.85	-1	7,611	-0.01%
2018/02/26	1	36.05	2	36.20	36.05	-1	7,720	-0.01%
2018/02/23	104.1	35.35	101	35.58	35.90	3.1	7,768	0.04%	大買/大賣/
2018/02/22	2	34.80	1	35.00	34.85	1	7,950	0.01%
2018/02/21	2	33.85	2	34.10	34.95	0	8,019	0.00%
2018/02/12	3	31.77	9	32.12	32.10	-6	8,202	-0.07%
2018/02/09	3	30.95	0	0.00	31.05	3	8,523	0.04%
2018/02/08	2	34.93	2	34.98	33.40	0	8,495	0.00%
2018/02/07	2	35.70	2	35.80	35.00	0	8,611	0.00%
2018/02/06	3	35.63	12	34.62	34.30	-9	8,842	-0.10%
2018/02/05	1	36.40	1	36.35	37.50	0	8,928	0.00%
2018/02/02	2	37.18	2	37.68	37.25	0	9,186	0.00%
2018/02/01	1	38.65	1	38.55	37.70	0	9,589	0.00%
2018/01/31	4	36.98	4	37.01	38.35	0	9,867	0.00%
2018/01/29	3	39.00	5	39.02	38.95	-2	9,850	-0.02%
2018/01/26	3	38.60	1	38.75	38.90	2	9,919	0.02%
2018/01/25	10	39.35	10	38.55	38.45	0	10,086	0.00%
2018/01/24	5	39.00	6	39.38	39.45	-1	10,143	-0.01%
2018/01/23	10	38.75	13	38.57	38.60	-3	10,065	-0.03%
2018/01/19	35	41.77	33	42.14	40.05	2	9,770	0.02%
2018/01/18	0	0.00	11	40.50	39.65	-11	8,844	-0.12%
2018/01/17	0	0.00	7	40.39	39.85	-7	8,799	-0.08%
2018/01/16	5	41.23	10	41.10	41.00	-5	8,745	-0.06%
2018/01/15	4	41.14	6	41.30	40.40	-2	8,718	-0.02%
2018/01/12	4	40.94	0	0.00	40.50	4	8,620	0.05%
2018/01/11	1	41.00	17	40.77	41.25	-16	8,492	-0.19%
2018/01/10	21	39.98	1	39.75	39.70	20	8,375	0.24%
2018/01/09	20	40.73	20	40.79	39.80	0	8,309	0.00%
2018/01/08	2	39.10	5	39.13	39.00	-3	8,051	-0.04%
2018/01/05	1	38.30	1	38.25	38.15	0	7,944	0.00%
2018/01/04	3	38.93	10	38.95	38.10	-7	7,971	-0.09%
2018/01/03	2	38.45	2	38.13	37.95	0	7,908	0.00%
2018/01/02	10	37.90	0	0.00	38.00	10	7,859	0.13%