淳安 (6283)-永豐金-敦南券商分點個股進出

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

淳安

(6283)

可現股當沖

股價
27.15
漲跌
▲0.35
漲幅
+1.31%
成交量
225張
產業
上市其他電子類股
212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

淳安 (6283)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	5	27.11	0	0.00	27.15	5	918	0.54%
2024/11/29	1	27.10	0	0.00	27.25	1	918	0.11%
2024/11/28	6	28.09	0	0.00	27.40	6	923	0.65%
2024/11/27	0	0.00	18	29.80	29.50	-18	895	-2.01%
2024/11/21	1	29.90	1	29.30	29.30	0	873	0.00%
2024/11/20	2	29.10	0	0.00	29.00	2	867	0.23%
2024/11/18	2	30.00	0	0.00	29.75	2	850	0.24%
2024/11/15	18	30.74	0	0.00	30.80	18	841	2.14%
2024/11/13	25	31.91	8	32.01	31.70	17	801	2.12%
2024/11/12	1	30.60	2	31.98	32.20	-1	735	-0.14%
2024/11/11	4	30.40	3	31.80	30.55	1	682	0.15%
2024/11/08	2	29.05	3	29.35	29.45	-1	630	-0.16%
2024/11/07	2	28.75	0	0.00	28.65	2	619	0.32%
2024/11/05	2	29.00	0	0.00	28.95	2	608	0.33%
2024/11/04	4	30.41	0	0.00	29.60	4	602	0.66%
2024/11/01	0	0.00	1	31.75	31.70	-1	595	-0.17%
2024/10/30	2	32.50	4	33.41	31.70	-2	574	-0.35%
2024/10/29	2	31.65	2	31.43	31.10	0	487	0.00%
2024/10/28	0	0.00	7	31.74	32.20	-7	402	-1.74%
2024/10/25	0	0.00	4	31.20	30.70	-4	310	-1.29%
2024/10/24	0	0.00	1	29.70	29.60	-1	273	-0.37%
2024/10/17	0	0.00	10	29.47	29.30	-10	285	-3.51%
2024/10/11	1	28.60	2	29.10	28.50	-1	295	-0.34%
2024/09/30	2	28.30	0	0.00	28.20	2	340	0.59%
2024/09/27	0	0.00	1	28.85	28.85	-1	349	-0.29%
2024/09/26	1	28.30	1	29.10	28.30	0	351	0.00%
2024/09/24	6	28.65	3	29.70	28.65	3	353	0.85%
2024/09/23	5	29.13	9	30.24	28.90	-4	359	-1.11%
2024/09/20	19	29.26	1	29.15	29.20	18	365	4.92%
2024/09/19	1	27.10	1	29.20	29.85	0	340	0.00%
2024/09/18	1	27.20	0	0.00	27.15	1	330	0.30%
2024/09/16	0	0.00	5	27.48	27.50	-5	335	-1.49%
2024/09/12	2	26.13	0	0.00	26.25	2	356	0.56%
2024/09/10	2	26.93	0	0.00	26.75	2	364	0.55%
2024/09/04	1	27.15	0	0.00	26.90	1	391	0.26%
2024/09/02	1	27.80	0	0.00	28.60	1	408	0.24%
2024/08/30	3	28.10	3	29.00	27.90	0	416	0.00%
2024/08/28	3	26.98	0	0.00	27.00	3	428	0.70%
2024/07/16	0	0.00	2	29.73	29.10	-2	1,172	-0.17%
2024/07/12	2	29.45	0	0.00	29.45	2	1,299	0.15%
2024/07/11	4	29.51	0	0.00	29.30	4	1,530	0.26%
2024/07/10	1	30.30	0	0.00	30.30	1	1,830	0.05%
2024/07/08	0	0.00	2	31.58	30.45	-2	1,988	-0.10%
2024/07/03	0	0.00	2	29.90	29.80	-2	1,989	-0.10%
2024/07/01	0	0.00	1	29.15	29.20	-1	1,978	-0.05%
2024/06/28	0	0.00	1	29.00	29.00	-1	1,976	-0.05%
2024/06/27	6	28.38	0	0.00	28.30	6	1,973	0.30%
2024/06/18	1	29.60	0	0.00	29.60	1	1,914	0.05%
2024/06/17	0	0.00	0	29.55	29.45	0	1,912	0.00%
2024/06/12	0	0.00	3	30.37	30.15	-3	1,899	-0.16%
2024/06/07	3	29.97	0	0.00	30.30	3	1,885	0.16%
2024/06/06	0	0.00	1	30.30	29.75	-1	1,881	-0.05%
2024/06/05	1	30.70	0	0.00	30.60	1	1,868	0.05%
2024/06/04	0	0.00	3	31.60	31.20	-3	1,862	-0.16%
2024/05/31	1	32.95	3	32.30	32.30	-2	1,856	-0.11%
2024/05/30	4	32.80	0	0.00	32.90	4	1,844	0.22%
2024/05/29	0	0.00	7	34.09	34.15	-7	1,828	-0.38%
2024/05/28	0	0.00	1	33.35	33.35	-1	1,810	-0.06%
2024/05/27	3	32.67	0	0.00	33.20	3	1,783	0.17%
2024/05/23	0	0.00	5	33.69	33.05	-5	1,764	-0.28%
2024/05/22	1	34.55	1	33.65	33.65	0	1,750	0.00%
2024/05/21	0	0.00	2	33.70	34.20	-2	1,726	-0.12%
2024/05/20	2	33.75	2	33.10	33.10	0	1,705	0.00%
2024/05/17	0	0.00	5	34.25	33.95	-5	1,697	-0.29%
2024/05/14	4	34.20	2	33.80	33.75	2	1,633	0.12%
2024/05/13	15	35.95	3	35.73	34.10	12	1,610	0.75%
2024/05/10	0	0.00	1	36.40	36.40	-1	1,461	-0.07%
2024/05/09	0	0.00	5	33.26	33.10	-5	1,387	-0.36%
2024/05/08	0	0.00	1	34.05	34.05	-1	1,368	-0.07%
2024/05/07	1	35.95	5	36.20	35.05	-4	1,339	-0.30%
2024/05/06	7	36.25	5	33.60	35.95	2	1,299	0.16%
2024/05/02	1	35.90	5	36.00	35.90	-4	1,198	-0.33%
2024/04/30	0	34.00	3	34.00	34.90	-3	1,159	-0.26%
2024/04/29	6	32.13	4	32.18	32.85	2	1,132	0.18%
2024/04/26	2	32.10	1	31.80	31.55	1	1,121	0.09%
2024/04/25	1	32.05	0	0.00	32.10	1	1,114	0.09%
2024/04/24	4	31.38	0	0.00	31.70	4	1,108	0.36%
2024/04/22	1	30.00	0	0.00	29.00	1	1,089	0.09%
2024/04/19	0	0.00	11	31.55	31.50	-11	1,071	-1.03%
2024/04/18	2	34.58	0	0.00	33.50	2	1,042	0.19%
2024/04/17	26	35.12	23	34.86	34.20	3	939	0.32%
2024/04/16	9	32.89	15	33.94	34.20	-6	707	-0.85%
2024/04/15	27	28.22	24	31.36	31.50	3	395	0.76%
2024/04/12	0	0.00	35	28.19	28.65	-35	284	-12.32%
2024/04/11	0	0.00	7	25.90	26.05	-7	231	-3.02%
2024/04/03	0	0.00	10	23.75	23.70	-10	203	-4.91%
2024/04/01	0	0.00	7	24.00	24.00	-7	202	-3.46%
2024/03/28	4	23.88	0	0.00	24.20	4	201	1.98%
2024/03/21	1	24.50	0	0.00	24.35	1	199	0.50%
2024/03/20	4	24.48	0	0.00	24.35	4	198	2.01%
2024/03/19	1	24.90	0	0.00	24.80	1	195	0.51%
2024/03/08	0	0.00	1	25.20	25.10	-1	184	-0.54%
2024/03/07	0	0.00	10	26.46	26.35	-10	179	-5.57%
2024/03/05	10	25.25	0	0.00	25.05	10	165	6.04%
2024/02/19	0	0.00	4	26.34	26.65	-4	151	-2.64%
2024/02/15	5	24.99	0	0.00	24.85	5	143	3.48%
2024/01/22	2	26.65	0	0.00	26.65	2	121	1.65%
2024/01/17	1	27.00	0	0.00	26.80	1	121	0.82%
2024/01/16	0	0.00	0	27.30	27.15	0	119	-0.02%
2024/01/15	1	27.05	0	0.00	27.20	1	118	0.84%
2024/01/12	5	27.08	22	27.10	27.00	-17	121	-13.97%
2024/01/10	0	0.00	18	27.20	27.20	-18	130	-13.83%
2024/01/08	1	28.40	12	28.39	28.30	-11	129	-8.51%
2024/01/03	1	28.05	0	0.00	28.05	1	139	0.72%
2024/01/02	0	0.00	12	28.30	28.15	-12	140	-8.53%
2023/12/27	11	28.05	0	0.00	28.10	11	148	7.42%
2023/12/22	19	28.14	0	0.00	28.10	19	147	12.88%
2023/12/20	4	28.20	0	0.00	28.20	4	147	2.72%
2023/12/15	3	28.22	0	0.00	28.20	3	147	2.03%
2023/12/11	0	0.00	2	28.35	28.40	-2	149	-1.34%
2023/12/07	7	28.33	0	0.00	28.40	7	149	4.67%
2023/12/05	1	28.30	0	0.00	28.50	1	150	0.66%
2023/12/01	0	0.00	1	28.20	28.15	-1	151	-0.66%
2023/11/30	3	28.03	0	28.05	28.15	3	152	1.96%
2023/11/24	3	28.40	0	0.00	28.50	3	186	1.61%
2023/11/22	1	28.35	0	0.00	28.35	1	185	0.54%
2023/11/16	0	27.90	0	0.00	27.85	0	182	0.01%
2023/10/20	1	27.00	0	0.00	27.30	1	248	0.40%
2023/10/18	1	28.00	18	27.83	27.75	-17	249	-6.80%
2023/10/12	1	28.50	0	0.00	28.65	1	267	0.37%
2023/10/11	1	28.85	0	0.00	28.45	1	263	0.38%
2023/10/05	1	30.00	0	0.00	29.95	1	257	0.39%
2023/10/04	1	29.70	0	0.00	29.90	1	258	0.39%
2023/10/02	1	30.60	0	0.00	30.60	1	256	0.39%
2023/09/27	1	30.55	0	0.00	30.60	1	260	0.38%
2023/09/22	1	30.90	0	0.00	30.70	1	265	0.38%
2023/09/11	0	0.00	9	31.55	31.30	-9	263	-3.42%
2023/08/31	10	32.75	3.1	33.13	32.45	7	258	2.69%
2023/08/29	0	0.00	2	30.20	30.20	-2	250	-0.80%
2023/08/22	1	30.45	0	0.00	30.45	1	257	0.39%
2023/08/16	2	30.05	0	0.00	30.05	2	256	0.78%
2023/08/15	3	29.97	0	0.00	29.95	3	256	1.17%
2023/08/04	10	32.17	0	0.00	32.15	10	252	3.96%
2023/08/02	2	33.10	0	0.00	32.55	2	252	0.79%
2023/08/01	0	0.00	1	34.20	33.50	-1	247	-0.40%
2023/07/28	3	33.53	3	33.55	33.45	0	231	0.00%
2023/07/27	0	0.00	8	32.86	33.65	-8	222	-3.60%
2023/07/21	0	0.00	2	32.20	31.45	-2	192	-1.04%
2023/07/19	0	0.00	2	31.55	31.10	-2	188	-1.06%
2023/07/07	0	0.00	5	29.45	29.75	-5	184	-2.71%
2023/07/06	3	30.00	0	0.00	30.00	3	181	1.65%
2023/07/05	2	30.25	0	0.00	30.20	2	179	1.12%
2023/07/04	1	30.70	0	0.00	30.40	1	178	0.56%
2023/07/03	2	30.40	0	0.00	30.95	2	176	1.13%
2023/06/30	2	30.55	0	0.00	30.55	2	174	1.15%
2023/06/29	3	30.77	0	0.00	30.65	3	173	1.72%
2023/06/28	1	30.80	0	0.00	30.80	1	173	0.57%
2023/06/27	1	30.85	2	31.05	30.85	-1	177	-0.56%
2023/06/21	1	31.50	0	0.00	31.50	1	185	0.54%
2023/06/19	0	0.00	0	31.30	31.25	0	196	0.00%
2023/06/09	1	31.60	0	0.00	31.60	1	221	0.45%
2023/06/08	1	31.75	0	0.00	31.60	1	225	0.44%
2023/06/07	1	32.05	0	0.00	32.10	1	231	0.43%
2023/06/05	1	33.80	2	33.20	33.10	-1	232	-0.43%
2023/06/01	0	0.00	1	32.00	31.95	-1	225	-0.44%
2023/05/29	1	31.10	0	0.00	31.00	1	229	0.43%
2023/05/19	0	0.00	4	31.35	31.50	-4	298	-1.34%
2023/05/15	1	30.30	0	0.00	30.30	1	300	0.33%
2023/05/10	2	31.65	0	0.00	31.60	2	301	0.66%
2023/05/02	1	32.15	1	32.45	32.15	0	311	0.00%
2023/04/28	1	32.00	0	0.00	32.20	1	315	0.32%
2023/04/27	1	31.95	0	0.00	32.00	1	315	0.32%
2023/04/25	4	32.23	0	0.00	32.45	4	317	1.26%
2023/04/24	0	0.00	1	33.20	33.15	-1	312	-0.32%
2023/04/21	2	33.88	1	33.15	33.20	1	313	0.32%
2023/04/19	2	34.25	3	34.40	34.15	-1	309	-0.32%
2023/04/18	1	34.35	1	34.95	34.35	0	309	0.00%
2023/04/17	1	34.65	0	0.00	34.65	1	310	0.32%
2023/04/13	2	35.13	0	0.00	34.95	2	308	0.65%
2023/04/12	0	0.00	1	35.00	35.35	-1	303	-0.33%
2023/04/11	0	0.00	1	34.75	34.60	-1	296	-0.34%
2023/04/10	0	0.00	1	34.35	34.40	-1	296	-0.34%
2023/04/07	1	34.15	0	0.00	34.15	1	295	0.34%
2023/03/31	0	0.00	1	33.85	33.95	-1	295	-0.34%
2023/03/30	2	33.70	0	0.00	33.70	2	296	0.68%
2023/03/29	1	33.60	0	0.00	33.70	1	297	0.34%
2023/03/28	7	33.70	0	0.00	33.70	7	298	2.34%
2023/03/27	1	34.85	0	0.00	34.80	1	297	0.34%
2023/03/24	1	35.75	1	35.15	35.20	0	297	0.00%
2023/03/23	0	0.00	1	35.15	34.75	-1	292	-0.34%
2023/03/22	1	34.60	1	35.70	34.80	0	291	0.00%
2023/03/21	0	0.00	4	34.94	34.10	-4	285	-1.40%
2023/03/17	2	33.00	0	0.00	33.00	2	275	0.73%
2023/03/16	2	33.35	0	0.00	32.85	2	273	0.73%
2023/03/06	1	34.35	0	0.00	34.45	1	279	0.36%
2023/03/03	0	0.00	1	33.70	33.70	-1	278	-0.36%
2023/03/02	1	33.60	20	33.56	33.55	-19	282	-6.72%
2023/03/01	4	33.71	0	0.00	33.85	4	283	1.41%
2023/02/24	4	34.63	0	0.00	34.45	4	285	1.40%
2023/02/23	6	35.10	0	0.00	35.15	6	288	2.08%
2023/02/22	7	35.56	17	35.76	35.35	-10	297	-3.36%
2023/02/21	0	0.00	3	35.07	35.35	-3	309	-0.97%
2023/02/20	0	0.00	2	33.70	33.75	-2	391	-0.51%
2023/02/14	3	31.92	1	32.10	31.90	2	449	0.44%
2023/02/13	2	31.65	0	0.00	31.80	2	450	0.44%
2023/02/09	0	0.00	1	33.70	33.60	-1	450	-0.22%
2023/02/08	0	0.00	1	33.30	33.40	-1	450	-0.22%
2023/01/16	1	31.05	0	0.00	31.30	1	448	0.22%
2023/01/05	0	0.00	1	31.80	31.40	-1	454	-0.22%
2023/01/04	3	30.98	0	0.00	31.55	3	457	0.66%
2022/12/30	1	31.90	0	0.00	31.90	1	459	0.22%
2022/12/29	0	0.00	14	31.79	32.10	-14	471	-2.97%
2022/12/20	1	32.60	1	33.30	32.55	0	496	0.00%
2022/12/19	1	33.00	0	0.00	33.00	1	506	0.20%
2022/12/16	1	33.85	0	0.00	33.85	1	508	0.20%
2022/12/08	1	34.65	7	34.75	34.65	-6	534	-1.12%
2022/12/07	0	0.00	2	35.60	34.55	-2	542	-0.37%
2022/12/06	0	0.00	0.1	36.80	35.55	-0.1	564	-0.02%
2022/12/05	0	0.00	10	36.85	36.75	-10	572	-1.75%
2022/12/02	0	0.00	20	36.33	36.30	-20	579	-3.45%
2022/12/01	0	0.00	10	36.50	36.50	-10	577	-1.73%
2022/11/29	0	0.00	20	35.00	35.60	-20	592	-3.38%
2022/11/28	0	0.00	15	34.87	34.70	-15	601	-2.50%
2022/11/25	1	35.05	1	35.90	35.05	0	615	0.00%
2022/11/24	1	34.90	0	0.00	35.50	1	631	0.16%
2022/11/22	0	0.00	4	35.03	35.20	-4	795	-0.50%
2022/11/21	4	35.73	0	0.00	35.50	4	803	0.50%
2022/11/18	0	0.00	3	35.80	35.90	-3	810	-0.37%
2022/11/17	1	37.75	0	0.00	37.15	1	807	0.12%
2022/11/16	3	36.48	1	36.50	36.50	2	806	0.25%
2022/11/15	1	35.20	2	34.93	34.80	-1	718	-0.14%
2022/11/11	2	33.65	0	0.00	33.10	2	720	0.28%
2022/11/10	0	0.00	3	34.50	34.15	-3	743	-0.40%
2022/11/09	0	0.00	1	32.75	32.80	-1	806	-0.12%
2022/11/01	0	0.00	1	30.10	30.85	-1	967	-0.10%
2022/10/31	1	29.35	0	0.00	29.95	1	967	0.10%
2022/10/28	4	29.58	0	0.00	29.35	4	967	0.41%
2022/10/27	0	0.00	2	30.30	30.20	-2	966	-0.21%
2022/10/20	2	29.90	1	29.85	30.30	1	966	0.10%
2022/10/19	1	30.50	0	0.00	30.15	1	967	0.10%
2022/10/17	1	29.90	0	0.00	30.40	1	967	0.10%
2022/10/13	0	0.00	4	30.66	28.70	-4	970	-0.41%
2022/10/07	0	0.00	1	33.40	33.40	-1	964	-0.10%
2022/09/22	0	0.00	2	35.78	36.30	-2	971	-0.21%
2022/09/14	0	0.00	2	35.80	36.55	-2	948	-0.21%
2022/09/12	0	0.00	2	38.55	38.50	-2	922	-0.22%
2022/09/08	1	37.65	0	0.00	37.50	1	911	0.11%
2022/09/07	0	0.00	3	37.70	37.70	-3	901	-0.33%
2022/09/06	1	37.90	0	0.00	37.90	1	898	0.11%
2022/09/02	1	39.55	0	0.00	39.85	1	871	0.11%
2022/09/01	0	0.00	1	39.30	39.15	-1	859	-0.12%
2022/08/31	1	40.10	0	0.00	40.45	1	843	0.12%
2022/08/30	10	40.65	6	40.72	40.80	4	825	0.48%
2022/08/29	11	40.22	4	38.78	40.00	7	753	0.93%
2022/08/26	5	38.70	5	38.30	38.30	0	657	0.00%
2022/08/25	0	0.00	1	38.30	38.30	-1	659	-0.15%
2022/08/24	0	0.00	1	37.10	36.80	-1	650	-0.15%
2022/08/23	2	37.00	0	0.00	36.55	2	640	0.31%
2022/08/18	1	38.00	1	38.15	38.50	0	667	0.00%
2022/08/17	1	37.85	0	0.00	37.80	1	659	0.15%
2022/08/16	1	37.10	3	37.60	38.00	-2	626	-0.32%
2022/08/15	0	0.00	10	36.29	37.05	-10	544	-1.84%
2022/08/12	0	0.00	13	33.93	33.70	-13	484	-2.68%
2022/08/10	9	33.69	5	33.18	33.65	4	410	0.98%
2022/08/02	1	30.10	0	0.00	30.10	1	404	0.25%
2022/07/21	2	31.10	0	0.00	31.10	2	409	0.49%
2022/07/18	1	30.40	0	0.00	30.50	1	411	0.24%
2022/07/15	1	30.45	3	31.32	30.70	-2	411	-0.49%
2022/07/14	1	30.70	0	0.00	30.35	1	404	0.25%
2022/07/13	1	29.05	1	29.85	29.95	0	385	0.00%
2022/07/07	1	27.15	0	0.00	27.95	1	378	0.26%
2022/06/29	1	30.95	0	0.00	31.00	1	359	0.28%
2022/06/28	1	31.90	0	0.00	31.65	1	358	0.28%
2022/06/24	2	30.83	0	0.00	30.75	2	363	0.55%
2022/06/22	1	30.70	0	0.00	30.65	1	361	0.28%
2022/06/20	1	31.10	0	0.00	30.45	1	357	0.28%
2022/06/16	2	33.75	0	0.00	33.45	2	350	0.57%
2022/06/02	0	0.00	6	36.15	36.15	-6	365	-1.64%
2022/05/30	0	0.00	1	34.90	34.75	-1	360	-0.28%
2022/05/27	0	0.00	3	34.00	34.25	-3	357	-0.84%
2022/05/26	11	35.52	5	37.70	34.65	6	346	1.73%
2022/05/25	1	34.80	3	34.45	35.60	-2	269	-0.74%
2022/05/24	1	32.50	1	34.30	32.40	0	258	0.00%
2022/05/17	0	0.00	1	32.10	32.50	-1	259	-0.39%
2022/05/13	1	29.20	18	30.11	30.50	-17	255	-6.66%
2022/05/12	2	29.00	1	30.00	29.20	1	253	0.40%
2022/05/11	1	30.00	0	0.00	30.00	1	248	0.40%
2022/05/06	1	33.00	0	0.00	33.00	1	249	0.40%
2022/05/03	1	31.95	0	0.00	32.80	1	259	0.39%
2022/04/27	8	31.70	0	0.00	31.90	8	264	3.03%
2022/04/20	1	36.50	5	36.86	36.65	-4	264	-1.51%
2022/04/19	1	36.90	5	37.15	36.90	-4	271	-1.47%
2022/04/18	1	37.20	1	38.70	37.20	0	273	0.00%
2022/04/11	0	0.00	1	35.90	36.15	-1	295	-0.34%
2022/04/07	0	0.00	1	36.90	36.90	-1	304	-0.33%
2022/04/06	1	37.50	0	0.00	37.60	1	307	0.32%
2022/03/30	9	39.01	3	38.88	39.10	6	336	1.78%
2022/03/25	1	37.05	0	0.00	36.85	1	357	0.28%
2022/03/23	1	37.80	0	0.00	37.75	1	397	0.25%
2022/03/21	1	37.50	0	0.00	37.55	1	404	0.25%
2022/03/14	0	0.00	0	37.30	36.80	0	436	-0.01%
2022/03/09	2	36.10	0	0.00	36.50	2	473	0.42%
2022/03/07	1	38.10	2	38.25	38.35	-1	494	-0.20%
2022/03/04	1	40.40	0	0.00	40.30	1	496	0.20%
2022/02/22	2	40.65	0	0.00	40.50	2	658	0.30%
2022/02/09	1	43.15	0	0.00	43.40	1	815	0.12%
2022/02/08	0	43.30	1	42.75	43.60	-1	833	-0.12%
2022/01/25	2	40.20	0	0.00	40.00	2	983	0.20%
2022/01/18	1	42.80	0	0.00	43.30	1	1,239	0.08%
2022/01/14	3	41.40	0	0.00	41.35	3	1,244	0.24%
2022/01/12	3	43.20	0	0.00	42.80	3	1,238	0.24%
2022/01/11	1	44.30	0	0.00	44.00	1	1,244	0.08%
2022/01/10	0	0.00	10	44.16	44.90	-10	1,244	-0.80%
2022/01/07	10	44.50	0	0.00	44.95	10	1,246	0.80%
2022/01/05	0	0.00	2	46.00	45.20	-2	1,244	-0.16%
2021/12/29	1	44.80	0	0.00	44.80	1	1,259	0.08%
2021/12/28	1	44.50	0	0.00	44.50	1	1,271	0.08%
2021/12/27	3	45.23	0	0.00	45.20	3	1,281	0.23%
2021/12/23	3	46.85	2	48.10	46.35	1	1,277	0.08%
2021/12/20	10	46.66	12	47.87	46.75	-2	1,267	-0.16%
2021/12/17	3	45.15	0	0.00	44.90	3	1,233	0.24%
2021/12/16	0	0.00	1	45.35	45.20	-1	1,230	-0.08%
2021/12/15	0	0.00	2	45.65	45.40	-2	1,229	-0.16%
2021/12/14	6	45.32	1	45.40	45.40	5	1,233	0.41%
2021/12/13	0	0.00	5	46.64	46.30	-5	1,230	-0.41%
2021/12/10	6	45.38	0	0.00	45.40	6	1,237	0.48%
2021/12/09	1	46.15	0	0.00	46.15	1	1,234	0.08%
2021/12/08	2.8	46.28	1	46.25	46.45	1.8	1,233	0.15%
2021/12/07	1	45.30	0	0.00	45.30	1	1,229	0.08%
2021/12/06	2	45.95	0	0.00	45.80	2	1,222	0.16%
2021/12/03	1	46.05	0	0.00	46.20	1	1,224	0.08%
2021/12/02	1	46.15	0	0.00	46.15	1	1,220	0.08%
2021/12/01	2	47.18	0	0.00	47.40	2	1,222	0.16%
2021/11/29	2	47.70	0	0.00	47.65	2	1,404	0.14%
2021/11/23	0	0.00	1	50.50	50.30	-1	1,415	-0.07%
2021/11/22	4	51.93	3	51.90	51.60	1	1,417	0.07%
2021/11/19	0	0.00	10	51.20	50.90	-10	1,412	-0.71%
2021/11/17	1	50.70	0	0.00	50.60	1	1,377	0.07%
2021/11/11	5	51.60	5	52.30	52.90	0	1,368	0.00%
2021/11/09	0	0.00	1	49.10	49.10	-1	1,368	-0.07%
2021/11/05	1	48.70	1	49.40	49.40	0	1,378	0.00%
2021/11/04	3	50.05	0	0.00	49.70	3	1,379	0.22%
2021/11/03	1	50.50	0	0.00	51.50	1	1,379	0.07%
2021/11/02	20	53.63	2	54.20	52.30	18	1,363	1.32%
2021/11/01	6	52.52	27	51.94	54.00	-21	1,288	-1.63%
2021/10/29	2	48.78	10	48.34	49.15	-8	1,146	-0.70%
2021/10/26	1	44.15	4	45.35	44.15	-3	1,119	-0.27%
2021/10/22	0	0.00	1	43.45	43.35	-1	1,191	-0.08%
2021/10/21	2	43.03	0	0.00	42.80	2	1,341	0.15%
2021/10/18	1	41.60	0	0.00	41.75	1	1,632	0.06%
2021/10/15	1	42.10	0	0.00	42.10	1	1,702	0.06%
2021/10/14	1	40.90	0	0.00	41.70	1	1,750	0.06%
2021/10/13	2	41.30	0	0.00	41.50	2	1,783	0.11%
2021/10/12	1	41.95	0	0.00	42.20	1	1,815	0.06%
2021/10/08	1	43.50	1	44.00	44.30	0	1,881	0.00%
2021/10/06	1	40.85	0	0.00	40.60	1	2,121	0.05%
2021/10/05	1	42.15	1	42.30	41.95	0	2,334	0.00%
2021/10/04	1	41.85	0	0.00	40.60	1	2,401	0.04%
2021/09/30	0	0.00	1	45.65	45.75	-1	2,753	-0.04%
2021/09/28	2	46.85	0	0.00	46.90	2	2,997	0.07%
2021/09/27	1	47.70	0	0.00	47.80	1	3,039	0.03%
2021/09/23	1	47.25	2	48.00	47.25	-1	3,244	-0.03%
2021/09/15	1	47.55	1	48.70	47.40	0	3,736	0.00%
2021/09/14	0	0.00	1	46.95	47.10	-1	3,900	-0.03%
2021/09/13	1	46.90	0	0.00	46.65	1	4,003	0.02%
2021/09/10	3	47.37	0	0.00	47.40	3	4,018	0.07%
2021/09/08	9	47.04	4	48.23	47.00	5	4,046	0.12%
2021/09/07	5	49.10	0	0.00	49.10	5	4,067	0.12%
2021/09/03	3	52.23	1	52.70	52.40	2	4,093	0.05%
2021/09/02	26	53.59	20	53.73	53.00	6	4,091	0.15%
2021/09/01	2	50.90	4.1	51.15	53.10	-2.1	3,925	-0.05%
2021/08/31	2	47.95	0	0.00	48.30	2	3,861	0.05%
2021/08/30	2	48.63	0	0.00	48.55	2	3,874	0.05%
2021/08/27	0	0.00	2	48.65	48.70	-2	3,884	-0.05%
2021/08/26	0	0.00	1	48.55	49.05	-1	3,903	-0.03%
2021/08/25	2	49.88	4	48.61	49.95	-2	3,915	-0.05%
2021/08/24	1	47.40	3	48.30	47.40	-2	3,926	-0.05%
2021/08/23	2	47.28	0	0.00	47.75	2	3,949	0.05%
2021/08/20	0	0.00	1	45.40	45.20	-1	3,991	-0.03%
2021/08/19	1	46.65	1	47.90	45.10	0	3,998	0.00%
2021/08/17	1	46.10	0	0.00	45.10	1	4,031	0.02%
2021/08/13	3.1	48.66	5	48.35	48.35	-2	4,109	-0.05%
2021/08/12	1	51.80	0	0.00	52.00	1	4,092	0.02%
2021/08/10	1	50.10	1	51.50	51.40	0	4,121	0.00%
2021/08/09	7	53.80	0	0.00	51.90	7	4,157	0.17%
2021/08/06	1	54.70	2	54.90	54.70	-1	4,173	-0.02%
2021/08/05	1	56.50	1	55.80	55.60	0	4,217	0.00%
2021/08/04	1	55.00	0	0.00	55.00	1	4,247	0.02%
2021/08/03	1	55.60	0	0.00	55.20	1	4,285	0.02%
2021/08/02	1	56.30	1	55.50	54.90	0	4,301	0.00%
2021/07/28	7	58.10	9	55.42	55.70	-2	4,322	-0.05%
2021/07/27	5	62.62	15	61.58	58.80	-10	4,298	-0.23%
2021/07/26	9	60.86	2	60.60	60.30	7	4,192	0.17%
2021/07/23	4	61.80	11	61.71	61.10	-7	4,166	-0.17%
2021/07/22	4	59.48	1.3	59.40	58.90	2.8	4,029	0.07%
2021/07/21	3	58.03	2	57.70	57.90	1	3,990	0.03%
2021/07/20	2	57.15	0	0.00	56.30	2	3,961	0.05%
2021/07/16	0	0.00	5	59.02	58.30	-5	3,983	-0.13%
2021/07/15	5	58.00	7	56.30	58.60	-2	3,980	-0.05%
2021/07/14	5.2	58.30	3	57.30	57.70	2.2	3,946	0.06%
2021/07/13	12.3	61.17	27	62.59	59.30	-14.7	3,952	-0.37%
2021/07/12	6.2	64.13	16.3	63.47	64.30	-10.1	3,816	-0.26%
2021/07/09	19.3	61.14	6	60.42	61.10	13.3	3,651	0.36%
2021/07/08	8	61.56	32	61.16	60.50	-24	3,681	-0.65%
2021/07/07	29	61.27	40	60.13	59.90	-11	3,647	-0.30%
2021/07/06	5	57.34	4	57.55	57.10	1	3,526	0.03%
2021/07/05	13	57.51	23	57.90	59.60	-10	3,718	-0.27%
2021/07/02	5	54.14	3	54.73	54.20	2	3,659	0.05%
2021/07/01	22	54.06	0	0.00	53.20	22	3,783	0.58%
2021/06/30	5	52.54	21.1	53.75	55.00	-16.1	3,754	-0.43%
2021/06/29	2	50.45	0	0.00	50.00	2	3,764	0.05%
2021/06/28	2	54.30	14	52.15	52.20	-12	3,757	-0.32%
2021/06/25	3	55.39	4	54.90	54.00	-1	3,750	-0.03%
2021/06/24	48	55.89	26	55.64	55.00	22	3,723	0.59%
2021/06/23	6	53.87	22	53.70	54.60	-16	3,447	-0.46%
2021/06/22	23	48.81	23	49.23	49.70	0	3,331	0.00%
2021/06/21	1	45.30	1	45.25	45.20	0	3,292	0.00%
2021/06/18	6	47.72	0	0.00	47.00	6	3,820	0.16%
2021/06/17	0	0.00	1	45.90	47.00	-1	4,702	-0.02%
2021/06/16	1	46.25	0	0.00	46.05	1	5,114	0.02%
2021/06/15	12	47.04	1	47.20	47.90	11	5,693	0.19%
2021/06/11	1	47.50	0	0.00	46.05	1	5,824	0.02%
2021/06/10	0	0.00	1	47.40	47.20	-1	5,882	-0.02%
2021/06/08	1	46.85	0	0.00	45.95	1	5,942	0.02%
2021/06/07	0	0.00	5	46.03	46.45	-5	6,313	-0.08%
2021/06/03	1	46.75	0	0.00	46.55	1	6,577	0.02%
2021/06/02	24	47.00	0	0.00	47.25	24	6,594	0.36%
2021/06/01	1	49.25	0.4	47.38	47.25	0.6	6,633	0.01%
2021/05/28	2	48.23	6	47.99	47.40	-4	6,621	-0.06%
2021/05/27	1	45.60	3	45.15	45.60	-2	6,600	-0.03%
2021/05/26	4	46.85	3	46.90	45.85	1	6,617	0.02%
2021/05/25	2	44.98	6	45.49	45.35	-4	6,624	-0.06%
2021/05/24	12	42.94	13	43.10	43.60	-1	6,638	-0.02%
2021/05/21	10	45.33	5	44.04	45.85	5	6,628	0.08%
2021/05/20	1	42.20	2	42.75	41.70	-1	6,706	-0.01%
2021/05/19	1	41.70	2	43.53	43.00	-1	6,927	-0.01%
2021/05/18	3	40.83	3	41.33	42.00	0	6,979	0.00%
2021/05/17	2	41.00	1	39.85	38.20	1	6,966	0.01%
2021/05/14	4	42.74	5	44.03	41.80	-1	6,927	-0.01%
2021/05/13	1	44.15	2	43.50	43.85	-1	6,903	-0.01%
2021/05/12	1	41.95	87.5	43.53	42.65	-86.5	6,864	-1.26%
2021/05/11	7	47.31	1	46.25	46.60	6	6,817	0.09%
2021/05/10	2	51.60	2	52.40	51.20	0	6,809	0.00%
2021/05/07	4	53.50	5	52.44	53.90	-1	6,823	-0.01%
2021/05/06	5	49.58	2	50.53	49.80	3	6,808	0.04%
2021/05/05	4	50.88	1	51.70	49.50	3	6,811	0.04%
2021/05/04	1	52.00	7	48.81	50.70	-6	6,821	-0.09%
2021/05/03	3	55.27	5	54.94	52.80	-2	6,793	-0.03%
2021/04/29	5	57.40	5	58.52	57.50	0	6,769	0.00%
2021/04/28	0	0.00	3	57.47	57.10	-3	6,772	-0.04%
2021/04/27	5	57.94	3	59.23	57.60	2	6,862	0.03%
2021/04/26	1	56.30	11	58.97	59.50	-10	6,890	-0.15%
2021/04/23	17	57.21	14	56.83	56.70	3	6,891	0.04%
2021/04/22	14	56.59	2	57.70	55.00	12	6,931	0.17%
2021/04/21	7	58.66	3	58.73	58.10	4	6,960	0.06%
2021/04/20	5	59.16	25	60.33	59.70	-20	7,040	-0.28%
2021/04/19	9	59.98	184	60.30	59.10	-175	7,199	-2.43%	大賣/鉅額交易
2021/04/16	27	62.67	98	62.13	62.90	-71	7,343	-0.97%
2021/04/15	16	62.09	2	61.95	61.00	14	7,712	0.18%
2021/04/14	32	61.28	46	60.25	60.40	-14	8,002	-0.17%
2021/04/13	5	64.22	191	62.99	62.40	-186	8,608	-2.16%	大賣/鉅額交易
2021/04/12	36	64.66	89	64.93	62.70	-53	8,687	-0.61%
2021/04/09	39	65.96	40.5	67.57	65.30	-1.5	8,633	-0.02%
2021/04/08	12.2	74.33	5.1	72.71	72.50	7.1	8,378	0.08%
2021/04/07	26.1	74.93	16	72.68	74.80	10.1	8,367	0.12%
2021/04/06	42	73.20	11	73.20	73.20	31	8,292	0.37%
2021/04/01	47.2	64.57	77	64.12	66.60	-29.8	8,340	-0.36%
2021/03/31	68	60.94	4	61.38	60.60	64	8,810	0.73%
2021/03/30	35	62.31	76	62.66	61.90	-41	9,054	-0.45%
2021/03/29	39	59.99	2	62.05	62.00	37	9,127	0.41%
2021/03/26	17	59.83	10	60.63	59.90	7	9,138	0.08%
2021/03/25	73	59.33	9	61.78	59.50	64	9,127	0.70%
2021/03/24	5	62.62	23	62.16	62.10	-18	9,087	-0.20%
2021/03/23	324	63.13	46	62.89	61.10	278	9,053	3.07%	大買/鉅額交易
2021/03/22	57	65.08	41	65.64	64.30	16	8,582	0.19%
2021/03/19	88	61.16	24	62.45	62.90	64	7,905	0.81%
2021/03/18	37	56.90	80	56.83	57.20	-43	7,677	-0.56%
2021/03/17	4	50.73	54	51.45	52.00	-50	7,165	-0.70%
2021/03/16	3	46.83	3	45.98	47.30	0	7,031	0.00%
2021/03/15	6	45.09	15	44.52	45.05	-9	6,967	-0.13%
2021/03/12	1	46.30	24	46.20	45.35	-23	6,968	-0.33%
2021/03/11	23	47.13	10	46.94	46.00	13	6,958	0.19%
2021/03/10	8	47.06	9	46.72	47.60	-1	6,601	-0.02%
2021/03/09	1	42.20	10	43.36	43.30	-9	6,383	-0.14%
2021/03/08	9	42.94	0	0.00	42.15	9	6,379	0.14%
2021/03/05	15	44.55	14	44.42	43.65	1	6,411	0.02%
2021/03/04	5	43.16	4	43.85	43.35	1	6,384	0.02%
2021/03/03	1	43.55	16	43.57	43.80	-15	6,403	-0.23%
2021/03/02	19	43.49	6	42.82	42.50	13	6,502	0.20%
2021/02/26	0	0.00	2	43.20	43.80	-2	6,505	-0.03%
2021/02/25	6	43.98	3	43.95	43.70	3	6,548	0.05%
2021/02/24	6	43.77	3	44.60	43.90	3	6,534	0.05%
2021/02/23	4	43.90	4	43.83	43.60	0	6,503	0.00%
2021/02/22	8	44.30	4	44.60	44.55	4	6,489	0.06%
2021/02/19	6.1	43.51	3	43.45	43.80	3.1	6,374	0.05%
2021/02/18	0	0.00	32	39.72	41.00	-32	6,155	-0.52%
2021/02/17	3	37.05	3	36.92	37.30	0	6,111	0.00%
2021/02/05	1	36.20	2	36.40	36.40	-1	6,112	-0.02%
2021/02/04	18	36.27	0	0.00	36.20	18	6,140	0.29%
2021/02/03	6	37.03	1	36.90	36.70	5	6,198	0.08%
2021/02/02	0	0.00	3	36.72	37.00	-3	6,257	-0.05%
2021/02/01	4	36.18	8	35.91	36.10	-4	6,419	-0.06%
2021/01/29	3	38.82	6	38.45	37.60	-3	6,544	-0.05%
2021/01/28	1	39.10	2	39.70	39.15	-1	6,549	-0.02%
2021/01/27	2	39.63	2	39.85	40.00	0	6,577	0.00%
2021/01/26	1	39.75	3	40.88	39.80	-2	6,608	-0.03%
2021/01/25	3	39.05	0	0.00	39.75	3	6,610	0.05%
2021/01/22	5	39.48	0	0.00	39.95	5	6,637	0.08%
2021/01/21	101	39.09	7	40.15	39.05	94	6,676	1.41%	大買/
2021/01/20	6	40.67	1	43.95	39.20	5	6,697	0.07%
2021/01/19	2	43.63	3	44.12	43.00	-1	6,715	-0.01%
2021/01/18	4	42.86	3	42.90	42.85	1	6,721	0.01%
2021/01/15	13	43.98	0	0.00	43.95	13	6,777	0.19%
2021/01/14	58	45.40	9.1	44.18	45.20	48.9	6,854	0.71%
2021/01/13	9	44.26	7	44.89	43.80	2	6,818	0.03%
2021/01/12	11	46.36	7	46.99	45.00	4	6,736	0.06%
2021/01/11	20	49.96	27	50.36	50.00	-7	6,572	-0.11%
2021/01/08	103	49.58	157	49.49	49.35	-54	6,395	-0.84%	大買/大賣/
2021/01/07	65	47.15	71	46.65	46.60	-6	6,043	-0.10%
2021/01/06	115	45.36	71	45.28	45.90	44	5,792	0.76%	大買/
2021/01/05	6	41.13	21	42.35	42.40	-15	5,113	-0.29%
2021/01/04	12	40.40	30	41.00	41.70	-18	4,987	-0.36%
2020/12/31	17	39.69	2	40.58	39.15	15	4,946	0.30%
2020/12/30	9	40.19	23	40.84	39.85	-14	4,971	-0.28%
2020/12/29	20	39.98	4	40.38	39.35	16	5,107	0.31%
2020/12/28	14	41.36	5	41.80	41.20	9	5,126	0.18%
2020/12/25	35	42.98	9	43.69	41.85	26	5,204	0.50%
2020/12/24	5	42.55	19	43.35	43.80	-14	4,975	-0.28%
2020/12/23	1	38.50	20	39.36	39.85	-19	4,792	-0.40%
2020/12/22	16	38.03	10	39.19	37.50	6	4,964	0.12%
2020/12/21	1	37.60	0	0.00	37.75	1	4,946	0.02%
2020/12/18	3	37.13	1.1	37.15	37.35	2	4,918	0.04%
2020/12/17	2	36.90	0	0.00	37.10	2	4,902	0.04%
2020/12/16	2	37.93	5	38.47	37.55	-3	4,885	-0.06%
2020/12/15	78	39.98	87	38.85	37.30	-9	4,835	-0.19%
2020/12/14	59	39.00	63	38.93	39.90	-4	4,616	-0.09%
2020/12/11	0	0.00	21	37.64	36.30	-21	4,434	-0.47%
2020/12/10	9	35.12	2	35.73	35.25	7	4,342	0.16%
2020/12/09	6	36.24	5	36.35	36.10	1	4,319	0.02%
2020/12/08	4	36.43	9	37.61	36.05	-5	4,325	-0.12%
2020/12/07	1	35.20	35	36.52	37.25	-34	4,293	-0.79%
2020/12/04	7	36.18	0	0.00	35.50	7	4,256	0.16%
2020/12/03	19	36.55	8	36.05	36.05	11	4,263	0.26%
2020/12/02	18	37.52	4	37.66	37.35	14	4,243	0.33%
2020/12/01	27	37.48	19	37.97	38.15	8	4,213	0.19%
2020/11/30	11	37.05	4	37.48	37.30	7	4,155	0.17%
2020/11/27	12	37.33	13	37.18	37.50	-1	4,227	-0.02%
2020/11/26	3	37.53	30	37.66	38.00	-27	4,181	-0.65%
2020/11/25	7	35.31	15	35.85	36.25	-8	4,050	-0.20%
2020/11/24	16	35.46	26	36.07	35.25	-10	4,012	-0.25%
2020/11/23	8	34.51	0	0.00	34.55	8	3,931	0.20%
2020/11/20	20	34.97	0	0.00	35.00	20	3,903	0.51%
2020/11/19	8	35.24	29	35.47	35.60	-21	3,878	-0.54%
2020/11/18	4	33.95	5	34.44	34.20	-1	3,830	-0.03%
2020/11/17	1	34.20	3	34.33	34.15	-2	3,815	-0.05%
2020/11/16	6	33.97	4	33.70	33.70	2	3,804	0.05%
2020/11/13	8	34.48	4	34.58	34.65	4	3,778	0.11%
2020/11/12	20	35.10	12	34.20	34.20	8	3,753	0.21%
2020/11/11	32	36.61	17	35.94	35.80	15	3,709	0.40%
2020/11/10	24	37.78	7	37.76	37.70	17	3,642	0.47%
2020/11/09	14	38.38	8	37.68	38.95	6	3,568	0.17%
2020/11/06	23	36.56	30	36.22	36.90	-7	3,385	-0.21%
2020/11/05	25	34.58	10	34.42	34.35	15	3,220	0.47%
2020/11/04	17	35.08	14	35.36	35.05	3	3,173	0.09%
2020/11/03	10	34.98	8	35.48	35.30	2	3,132	0.06%
2020/11/02	11	33.52	13	34.25	34.25	-2	3,077	-0.06%
2020/10/30	53	34.12	37	34.92	34.10	16	3,037	0.53%
2020/10/29	48	34.50	37	33.52	35.00	11	2,985	0.37%
2020/10/28	44	35.38	36	34.74	34.10	8	2,919	0.27%
2020/10/27	12	35.50	1	36.55	34.05	11	2,850	0.39%
2020/10/26	36	36.98	142	37.05	36.95	-106	2,713	-3.91%	大賣/鉅額交易
2020/10/23	4	37.10	4	37.51	37.25	0	2,644	0.00%
2020/10/22	35	38.21	34	37.43	37.35	1	2,547	0.04%
2020/10/21	33	38.20	2	38.25	36.60	31	2,393	1.30%
2020/10/20	30	40.28	0	0.00	39.95	30	2,331	1.29%
2020/10/19	31	40.09	0	0.00	40.80	31	2,297	1.35%
2020/10/16	30	39.55	0	0.00	39.50	30	2,259	1.33%
2020/10/15	7	41.29	4	41.74	41.00	3	2,224	0.13%
2020/10/14	0	0.00	108	40.88	41.40	-108	2,151	-5.02%	大賣/鉅額交易
2020/10/13	28	37.24	287	37.57	37.65	-259	2,059	-12.58%	大賣/鉅額交易
2020/10/12	100	39.15	20	40.40	38.25	80	2,020	3.96%
2020/10/08	39	39.79	0	0.00	39.20	39	1,986	1.96%
2020/10/07	286	38.91	39	39.09	39.60	247	1,945	12.70%	大買/鉅額交易
2020/10/06	4	37.11	16	36.81	38.70	-12	1,893	-0.63%
2020/10/05	3	34.87	0	0.00	35.20	3	1,677	0.18%
2020/09/30	23	34.44	23	33.68	35.20	0	1,566	0.00%
2020/09/29	77	34.06	68	32.69	34.30	9	1,367	0.66%
2020/09/28	0	0.00	21	29.45	31.20	-21	1,030	-2.04%
2020/09/25	2	29.28	10	30.45	28.40	-8	939	-0.85%
2020/09/22	11	25.03	0	0.00	25.10	11	611	1.80%
2020/09/17	0	0.00	1	26.45	26.85	-1	647	-0.15%
2020/09/16	6	26.00	0	0.00	26.25	6	639	0.94%
2020/09/14	1	25.35	0	0.00	25.10	1	617	0.16%
2020/09/11	4	26.00	0	0.00	25.20	4	613	0.65%
2020/09/08	0	0.00	1	27.35	26.30	-1	567	-0.18%
2020/09/02	1	24.75	0	0.00	24.00	1	514	0.19%
2020/08/20	1	23.65	0	0.00	22.60	1	450	0.22%
2020/08/11	0	0.00	1	26.00	25.45	-1	448	-0.22%
2020/08/10	1	25.15	0	0.00	25.25	1	450	0.22%
2020/08/06	1	25.00	0	0.00	24.95	1	448	0.22%
2020/07/30	0	0.00	1	24.70	24.60	-1	485	-0.21%
2020/07/29	0	0.00	1	25.20	25.10	-1	485	-0.21%
2020/07/15	1	26.10	0	0.00	26.10	1	483	0.21%
2020/07/09	1	27.80	0	0.00	27.70	1	473	0.21%
2020/07/08	1	28.25	0	0.00	28.30	1	470	0.21%
2020/07/03	0	0.00	4	27.76	27.45	-4	445	-0.90%
2020/07/02	0	0.00	2	27.63	27.45	-2	439	-0.45%
2020/07/01	0	0.00	1	27.90	27.25	-1	432	-0.23%
2020/06/30	1	27.60	2	27.85	27.45	-1	424	-0.24%
2020/06/29	8	27.39	0	0.00	27.15	8	412	1.94%
2020/06/24	43	29.84	38	29.33	29.25	5	394	1.27%
2020/06/18	1	23.60	0	0.00	23.60	1	332	0.30%
2020/06/16	1	23.50	0	0.00	23.80	1	334	0.30%
2020/06/15	2	23.30	0	0.00	23.40	2	340	0.59%
2020/05/25	0	0.00	4	20.90	21.00	-4	372	-1.07%
2020/05/22	20	21.20	4	21.25	21.05	16	372	4.30%
2020/05/21	58	21.74	0	0.00	21.60	58	369	15.70%
2020/05/19	5	21.50	5	21.70	21.85	0	366	-0.01%
2020/05/05	1	19.00	0	0.00	18.55	1	331	0.30%
2020/03/31	13	14.82	0	0.00	14.65	13	382	3.40%
2020/03/20	0	0.00	4	12.45	12.45	-4	380	-1.05%
2020/03/17	0	0.00	2	13.80	13.65	-2	365	-0.55%
2020/03/13	50	16.65	242	16.66	16.60	-192	348	-55.16%	大賣/鉅額交易
2020/03/12	0	0.00	209	18.43	18.40	-209	335	-62.34%	大賣/鉅額交易
2020/03/10	0	0.00	2	21.05	21.20	-2	318	-0.63%
2020/03/09	1	22.05	0	0.00	21.55	1	314	0.32%
2020/03/04	0	0.00	1	23.50	23.40	-1	308	-0.32%
2020/03/03	0	0.00	20	23.50	23.30	-20	309	-6.45%
2020/03/02	1	23.30	10	22.95	22.85	-9	309	-2.91%
2020/02/25	0	0.00	1	24.50	24.95	-1	313	-0.32%
2020/02/24	1	25.80	0	0.00	25.00	1	316	0.32%
2020/02/17	1	25.55	1	25.00	25.05	0	351	0.00%
2020/02/04	0	0.00	1	25.00	25.10	-1	426	-0.23%
2020/02/03	0	0.00	2	25.50	24.20	-2	424	-0.47%
2020/01/30	1	28.60	3	26.90	26.90	-2	404	-0.49%
2020/01/15	0	0.00	1	30.85	30.55	-1	382	-0.26%
2020/01/14	1	30.35	1	31.00	30.85	0	382	0.00%
2020/01/13	1	30.30	4	30.13	30.10	-3	378	-0.79%
2020/01/10	0	0.00	6	29.60	29.55	-6	379	-1.58%
2020/01/06	1	29.60	1	29.80	29.70	0	390	0.00%
2020/01/03	1	31.20	1	30.35	30.10	0	393	0.00%
2019/12/31	1	30.75	1	30.75	30.90	0	384	0.00%
2019/12/20	2	30.35	3	30.10	29.85	-1	385	-0.26%
2019/12/13	1	29.30	0	0.00	29.30	1	395	0.25%
2019/12/11	1	29.70	0	0.00	29.45	1	393	0.25%
2019/12/02	1	29.60	0	0.00	29.55	1	378	0.26%
2019/11/26	0	0.00	1	30.50	30.40	-1	375	-0.27%
2019/11/20	1	31.90	2	31.75	31.80	-1	364	-0.27%
2019/11/18	0	0.00	10	32.80	32.65	-10	359	-2.78%
2019/11/14	3	34.50	3	34.13	34.10	0	348	0.00%
2019/11/13	16	34.12	6	34.22	33.85	10	329	3.03%
2019/11/12	2	32.83	6	32.24	32.10	-4	304	-1.32%
2019/11/11	5	33.00	0	0.00	33.00	5	278	1.79%
2019/11/08	0	0.00	2	29.60	30.00	-2	237	-0.84%
2019/10/04	1	32.10	3	31.90	31.90	-2	209	-0.96%
2019/10/03	1	32.70	0	0.00	32.40	1	206	0.48%
2019/09/24	1	33.75	0	0.00	33.70	1	202	0.49%
2019/09/10	1	33.50	30	33.50	33.50	-29	178	-16.20%
2019/09/06	0	0.00	3	33.75	33.80	-3	175	-1.71%
2019/08/27	0	0.00	1	34.50	34.15	-1	174	-0.57%
2019/08/22	0	0.00	1	35.80	35.85	-1	174	-0.57%
2019/08/20	1	35.75	4	35.35	35.20	-3	172	-1.74%
2019/08/14	0	0.00	1	34.30	34.20	-1	171	-0.58%
2019/08/06	0	0.00	1	34.00	34.35	-1	183	-0.55%
2019/08/05	1	34.55	0	0.00	34.55	1	184	0.54%
2019/07/30	0	0.00	20	35.13	34.80	-20	188	-10.60%
2019/07/02	0	0.00	1	36.55	36.45	-1	266	-0.38%
2019/07/01	1	36.20	0	0.00	36.25	1	273	0.37%
2019/05/20	0	0.00	1	35.70	35.25	-1	884	-0.11%
2019/05/15	1	36.85	0	0.00	36.15	1	893	0.11%
2019/05/14	0	0.00	1	35.10	35.95	-1	902	-0.11%
2019/05/09	1	36.45	0	0.00	36.30	1	912	0.11%
2019/05/03	0	37.75	0	0.00	37.75	0	911	0.00%
2019/04/30	0	0.00	1	36.95	36.60	-1	918	-0.11%
2019/04/24	0	0.00	1	38.80	38.60	-1	912	-0.11%
2019/04/15	0	0.00	4	38.55	38.70	-4	893	-0.45%
2019/04/12	0.4	39.10	0	0.00	39.05	0.4	890	0.05%
2019/04/11	1	39.30	3	40.00	39.30	-2	884	-0.23%
2019/04/09	1	41.05	0	0.00	41.05	1	863	0.12%
2019/04/08	1	40.95	0	0.00	41.75	1	860	0.12%
2019/04/03	0	0.00	1	42.15	41.70	-1	856	-0.12%
2019/04/01	1	42.30	2	42.00	42.10	-1	843	-0.12%
2019/03/28	1	41.60	0	0.00	41.60	1	826	0.12%
2019/03/27	3	42.48	0	0.00	42.70	3	831	0.36%
2019/03/26	2	41.45	2	42.00	42.75	0	795	0.00%
2019/03/25	4	39.21	2	39.65	38.90	2	733	0.27%
2019/03/22	3	42.87	5	43.04	42.00	-2	728	-0.27%
2019/03/21	8	42.93	0	0.00	43.00	8	707	1.13%
2019/03/19	2	37.70	0	0.00	38.55	2	570	0.35%
2019/03/12	1	36.45	0	0.00	36.30	1	574	0.17%
2019/03/11	0	0.00	1	35.80	35.80	-1	579	-0.17%
2019/03/05	2	38.25	0	0.00	37.15	2	603	0.33%
2019/03/04	0	0.00	2	38.15	38.15	-2	600	-0.33%
2019/02/27	2	36.00	4	36.60	36.00	-2	606	-0.33%
2019/02/26	1	37.90	1	37.40	37.30	0	613	0.00%
2019/02/21	1	38.30	0	0.00	38.30	1	617	0.16%
2019/02/13	0	0.00	5	35.55	35.90	-5	585	-0.85%
2019/02/12	2	35.15	1	35.15	35.80	1	577	0.17%
2019/02/11	1	34.20	1	34.85	34.50	0	566	0.00%
2019/01/22	0	0.00	2	32.90	32.80	-2	599	-0.33%
2019/01/15	0	0.00	1	34.10	34.05	-1	638	-0.16%
2019/01/11	1	34.50	0	0.00	33.85	1	688	0.15%
2019/01/10	0	0.00	1	33.95	33.90	-1	720	-0.14%
2019/01/09	1	35.25	0	0.00	34.50	1	726	0.14%
2019/01/08	1	33.95	0	0.00	34.00	1	730	0.14%
2019/01/03	1	34.35	0	0.00	34.10	1	763	0.13%
2018/12/20	0	0.00	1	36.00	35.90	-1	784	-0.13%
2018/12/17	30	39.54	30	38.57	37.40	0	758	0.00%
2018/12/13	3	39.37	30	39.87	38.55	-27	724	-3.72%
2018/12/12	60	38.25	31	38.07	38.25	29	659	4.40%
2018/12/11	2	35.05	0	0.00	34.80	2	617	0.32%
2018/12/07	5	34.70	0	0.00	34.40	5	633	0.79%
2018/12/05	7	35.00	0	0.00	35.25	7	676	1.04%
2018/12/03	0	0.00	1	36.20	36.60	-1	743	-0.13%
2018/11/30	6	34.33	0	0.00	34.70	6	733	0.82%
2018/11/29	0	0.00	4	34.50	33.70	-4	729	-0.55%
2018/11/26	2	31.05	2	31.30	31.75	0	721	0.00%
2018/11/23	1	32.55	0	0.00	32.50	1	714	0.14%
2018/11/22	7	34.53	0	0.00	33.80	7	704	0.99%
2018/11/16	3	36.00	1	36.50	35.10	2	698	0.29%
2018/11/13	0	0.00	3	33.38	33.85	-3	713	-0.42%
2018/11/06	1	35.20	0	0.00	34.40	1	805	0.12%
2018/10/25	0	0.00	1	33.80	32.80	-1	837	-0.12%
2018/10/24	4	35.19	2	35.55	35.00	2	837	0.24%
2018/10/23	2	34.48	0	0.00	34.55	2	855	0.23%
2018/10/19	2	30.30	2	31.05	33.30	0	853	0.00%
2018/10/18	2	32.23	4	31.50	31.50	-2	838	-0.24%
2018/10/17	0	0.00	1	35.90	35.00	-1	829	-0.12%
2018/10/15	1	34.80	0	0.00	34.50	1	991	0.10%
2018/10/11	2	34.95	0	0.00	34.95	2	1,200	0.17%
2018/10/08	0	0.00	1	40.50	40.20	-1	1,733	-0.06%
2018/10/05	1	39.90	4	39.00	40.50	-3	1,967	-0.15%
2018/10/04	1	41.90	0	0.00	41.40	1	2,114	0.05%
2018/10/01	1	43.00	0	0.00	43.90	1	2,202	0.05%
2018/09/27	0	0.00	1	44.20	43.95	-1	2,502	-0.04%
2018/09/26	1	44.65	0	0.00	44.55	1	2,619	0.04%
2018/09/21	12	43.97	0	0.00	43.85	12	2,652	0.45%
2018/09/18	0	0.00	12	45.78	45.00	-12	2,680	-0.45%
2018/09/14	9	44.93	1	46.95	46.60	8	2,687	0.30%
2018/09/12	0	0.00	9	45.69	45.30	-9	2,702	-0.33%
2018/09/10	8	41.05	0	0.00	40.50	8	2,685	0.30%
2018/09/07	1	43.50	0	0.00	43.05	1	2,657	0.04%
2018/09/06	0	0.00	2	48.00	47.80	-2	2,628	-0.08%
2018/09/05	0	0.00	2	47.90	47.90	-2	2,654	-0.08%
2018/09/04	0	0.00	2	48.20	48.05	-2	2,733	-0.07%
2018/09/03	0	0.00	4	48.20	48.20	-4	2,745	-0.15%
2018/08/31	2	49.45	0	0.00	49.40	2	2,755	0.07%
2018/08/27	7	48.60	0	0.00	48.60	7	2,967	0.24%
2018/08/24	0	0.00	7	47.73	47.50	-7	3,173	-0.22%
2018/08/23	0	0.00	1	48.30	48.05	-1	3,272	-0.03%
2018/08/21	11	48.10	1	47.10	48.70	10	3,323	0.30%
2018/08/20	1	47.65	1	46.70	47.75	0	3,325	0.00%
2018/08/16	1	49.75	0	0.00	49.75	1	3,307	0.03%
2018/08/15	1	48.80	1	47.90	49.00	0	3,311	0.00%
2018/08/14	2	49.50	2	48.75	50.40	0	3,295	0.00%
2018/08/13	2	51.30	0	0.00	51.30	2	3,258	0.06%
2018/08/10	0	0.00	10	56.69	56.90	-10	3,243	-0.31%
2018/08/09	1	57.20	0	0.00	57.80	1	3,244	0.03%
2018/08/02	1	55.30	0	0.00	57.10	1	3,401	0.03%
2018/07/30	1	56.80	0	0.00	56.00	1	3,403	0.03%
2018/07/27	1	58.60	0	0.00	59.50	1	3,422	0.03%
2018/07/26	1	59.10	0	0.00	58.70	1	3,449	0.03%
2018/07/25	3	59.00	3	58.87	58.70	0	3,495	0.00%
2018/07/24	1	58.00	1	57.80	57.90	0	3,487	0.00%
2018/07/23	10	58.69	7	57.69	57.40	3	3,482	0.09%
2018/07/20	18	59.23	8	60.10	57.30	10	3,494	0.29%
2018/07/19	10	61.88	12	61.93	61.70	-2	3,390	-0.06%
2018/07/18	16	68.92	9	68.49	68.50	7	3,341	0.21%
2018/07/17	11	71.06	4	71.63	69.70	7	3,221	0.22%
2018/07/16	7	69.60	24	70.11	71.60	-17	3,074	-0.55%
2018/07/13	5	64.24	8	65.61	66.90	-3	2,717	-0.11%
2018/07/12	6	59.70	10	59.70	60.90	-4	2,529	-0.16%
2018/07/11	4	55.50	4	56.18	55.40	0	2,412	0.00%
2018/07/10	2	54.35	2	53.75	53.90	0	2,386	0.00%
2018/07/09	4	54.48	2	54.55	54.10	2	2,384	0.08%
2018/07/06	0	0.00	1	55.80	57.30	-1	2,359	-0.04%
2018/07/05	12	56.19	10	56.51	56.90	2	2,306	0.09%
2018/07/04	6	57.02	5	58.36	58.70	1	2,062	0.05%
2018/07/02	2	52.70	1	54.40	52.80	1	1,935	0.05%
2018/06/29	3	53.03	1	54.70	53.00	2	1,916	0.10%
2018/06/26	0	0.00	4	51.75	53.00	-4	1,881	-0.21%
2018/06/22	0	0.00	1	54.50	53.30	-1	1,866	-0.05%
2018/06/21	1	52.40	0	0.00	55.90	1	1,857	0.05%
2018/06/19	0	0.00	5	56.60	56.00	-5	1,815	-0.28%
2018/06/13	6	57.47	6	55.90	57.50	0	1,790	0.00%
2018/06/12	12	58.92	2	59.80	58.00	10	1,766	0.57%
2018/06/11	0	0.00	4	56.20	56.00	-4	1,688	-0.24%
2018/06/07	0	0.00	1	59.00	56.50	-1	1,677	-0.06%
2018/06/06	1	58.10	1	56.80	58.90	0	1,606	0.00%
2018/06/05	0	0.00	1	56.00	54.80	-1	1,556	-0.06%
2018/06/04	2	57.65	1	56.00	56.80	1	1,516	0.07%
2018/06/01	2	57.05	2	57.95	56.80	0	1,451	0.00%
2018/05/31	0	0.00	4	56.58	56.80	-4	1,250	-0.32%
2018/05/30	4	49.50	6	51.93	51.70	-2	1,154	-0.17%
2018/05/23	0	0.00	1	48.50	46.75	-1	1,104	-0.09%
2018/05/22	0	0.00	1	48.70	48.35	-1	1,108	-0.09%
2018/05/17	2	48.28	0	0.00	49.00	2	1,148	0.17%
2018/05/16	3	49.67	2	48.10	49.00	1	1,203	0.08%
2018/05/15	2	50.75	2	50.80	50.20	0	1,198	0.00%
2018/05/14	2	50.10	3	51.00	50.80	-1	1,208	-0.08%
2018/05/11	1	49.90	4	49.90	49.90	-3	1,192	-0.25%
2018/05/10	7	52.07	8	52.21	54.00	-1	1,109	-0.09%
2018/05/09	4	50.60	0	0.00	49.80	4	1,057	0.38%
2018/05/07	0	0.00	21	49.74	49.60	-21	1,031	-2.04%
2018/05/04	1	51.90	0	0.00	50.00	1	1,006	0.10%
2018/05/03	5	51.70	7	50.83	51.90	-2	959	-0.21%
2018/05/02	4	51.70	2	52.00	51.90	2	922	0.22%
2018/04/27	3	49.22	5	49.08	48.80	-2	857	-0.23%
2018/04/26	2	50.95	2	51.70	49.20	0	844	0.00%
2018/04/25	2	49.28	3	49.77	49.85	-1	791	-0.13%
2018/04/19	6	48.78	1	47.80	48.80	5	709	0.70%
2018/04/18	5	48.90	1	48.95	49.10	4	693	0.58%
2018/04/17	1	46.70	1	47.65	48.00	0	647	0.00%
2018/04/16	83	45.05	0	0.00	45.75	83	614	13.51%
2018/04/11	0	0.00	1	41.35	41.00	-1	599	-0.17%
2018/03/28	1	38.50	0	0.00	38.75	1	724	0.14%
2018/03/22	0	0.00	1	39.75	39.45	-1	975	-0.10%
2018/03/21	1	39.80	0	0.00	39.70	1	1,069	0.09%
2018/03/20	0	0.00	15	39.48	39.90	-15	1,113	-1.35%
2018/03/14	0	0.00	5	40.33	40.55	-5	1,313	-0.38%
2018/03/13	0	0.00	4	39.60	39.45	-4	1,312	-0.30%
2018/03/09	0	0.00	5	38.90	38.90	-5	1,330	-0.38%
2018/03/05	0	0.00	4	38.10	38.10	-4	1,490	-0.27%
2018/02/22	0	0.00	0.1	38.30	38.30	-0.1	1,596	-0.01%
2018/02/12	0	0.00	6	34.05	33.85	-6	1,587	-0.38%
2018/02/09	2	33.15	146	33.25	33.15	-144	1,577	-9.13%	大賣/鉅額交易
2018/02/08	0	0.00	6	36.80	36.80	-6	1,544	-0.39%
2018/02/07	0	0.00	1	41.40	40.85	-1	1,481	-0.07%
2018/01/29	0	0.00	6	45.55	45.45	-6	1,491	-0.40%
2018/01/22	0	0.00	3	45.80	45.90	-3	1,492	-0.20%
2018/01/18	1	46.40	1	46.90	46.50	0	1,495	0.00%
2018/01/16	0	0.00	1	46.85	46.15	-1	1,488	-0.07%
2018/01/11	0	0.00	1.7	46.87	47.65	-1.7	1,530	-0.11%
2018/01/10	1	46.30	0	0.00	46.20	1	1,558	0.06%
2018/01/09	0	0.00	5	46.79	46.70	-5	1,687	-0.30%
2018/01/08	0	0.00	49	48.55	47.55	-49	1,721	-2.85%
2018/01/04	3	49.32	2	48.78	48.70	1	1,724	0.06%
2018/01/03	1	49.50	1	50.20	49.85	0	1,714	0.00%