欣銓 (3264)-永豐金-板橋券商分點個股進出

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
78.4
漲跌
▼0.9
漲幅
-1.13%
成交量
2,222張
產業
上櫃半導體類股
968人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

欣銓 (3264)籌碼相關－永豐金-板橋券商分點個股進出

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-板橋券商分點個股進出
永豐金-板橋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
2023/10/13	4	63.03	1	63.00	63.10	3	7,398	0.04%
2023/10/11	0	0.00	2	62.20	61.80	-2	7,518	-0.03%
2023/10/06	2	62.70	2	62.10	62.10	0	7,644	0.00%
2023/10/05	3	62.70	1.3	62.70	62.80	1.7	7,650	0.02%
2023/10/04	1.3	61.28	0	0.00	62.00	1.3	7,686	0.02%
2023/10/03	1	62.50	0	0.00	62.10	1	7,692	0.01%
2023/10/02	5	63.00	0	0.00	63.30	5	7,673	0.07%
2023/09/25	1	62.80	0	0.00	63.20	1	7,928	0.01%
2023/09/22	1	63.50	0	0.00	63.40	1	7,983	0.01%
2023/09/21	4.2	63.68	0	0.00	63.30	4.2	7,989	0.05%
2023/09/20	6.9	65.42	1.2	65.87	65.00	5.7	8,003	0.07%
2023/09/19	0.1	67.80	0	0.00	67.80	0.1	7,885	0.00%
2023/09/18	10	67.76	7.1	68.44	67.30	2.9	7,881	0.04%
2023/09/15	6	68.83	0	0.00	68.40	6	7,932	0.08%
2023/09/14	1	69.40	3	69.03	68.30	-2	8,033	-0.02%
2023/09/13	1	67.90	6	68.60	69.30	-5	8,128	-0.06%
2023/09/12	17	68.94	20.1	68.06	68.20	-3.1	8,139	-0.04%
2023/09/11	11	65.85	11	66.80	65.60	0	8,096	0.00%
2023/09/07	1	65.20	2.1	66.39	65.00	-1.1	8,038	-0.01%
2023/09/06	0	0.00	8	64.71	65.00	-8	7,993	-0.10%
2023/09/05	21	64.34	21	63.44	64.40	0	7,953	0.00%
2023/09/04	0.2	63.00	0	0.00	63.30	0.2	7,886	0.00%
2023/09/01	1	62.60	0	0.00	62.70	1	7,876	0.01%
2023/08/30	1	62.10	0	0.00	62.00	1	7,806	0.01%
2023/08/28	0	0.00	1	62.50	61.10	-1	7,794	-0.01%
2023/08/24	5	61.30	0	0.00	61.40	5	7,713	0.06%
2023/08/15	1	58.40	0	0.00	58.40	1	7,789	0.01%
2023/08/14	0	0.00	12	57.31	57.30	-12	7,782	-0.15%
2023/08/11	1	58.80	1	58.80	58.80	0	7,709	0.00%
2023/08/07	1	61.40	0	0.00	61.70	1	7,542	0.01%
2023/08/02	1.2	60.84	6	60.12	60.40	-4.9	7,414	-0.07%
2023/08/01	2.2	60.65	1.4	60.69	60.70	0.8	7,291	0.01%
2023/07/31	48	64.61	32	62.16	61.70	16	7,170	0.22%
2023/07/28	2	63.10	6	63.38	64.10	-4	6,834	-0.06%
2023/07/27	2	61.05	0	0.00	61.50	2	6,461	0.03%
2023/07/26	0	0.00	0.4	61.70	61.40	-0.4	6,392	-0.01%
2023/07/25	3	61.90	0	0.00	62.40	3	6,388	0.05%
2023/07/24	0	0.00	1	62.00	61.80	-1	6,360	-0.02%
2023/07/21	1	62.40	2	62.75	63.30	-1	6,277	-0.02%
2023/07/20	14.4	63.50	3	63.63	63.90	11.4	6,173	0.18%
2023/07/19	6	64.02	7	64.01	63.50	-1	6,018	-0.02%
2023/07/18	0	0.00	1	61.60	63.00	-1	5,804	-0.02%
2023/07/17	0	0.00	1	61.70	62.30	-1	5,787	-0.02%
2023/07/14	1	61.10	0	0.00	61.10	1	5,768	0.02%
2023/07/13	0	0.00	3	61.63	62.00	-3	5,679	-0.05%
2023/07/12	1	60.90	1	60.70	60.70	0	5,566	0.00%
2023/07/10	1	60.80	0	0.00	60.90	1	5,564	0.02%
2023/07/07	0	0.00	1	60.30	60.40	-1	5,564	-0.02%
2023/07/06	1	61.60	0	0.00	61.00	1	5,565	0.02%
2023/07/05	2	63.40	12	63.15	62.40	-10	5,534	-0.18%
2023/07/04	4	63.10	1	62.90	62.90	3	5,450	0.06%
2023/07/03	2	61.70	1	61.60	61.40	1	5,325	0.02%
2023/06/29	1	60.30	0	0.00	60.30	1	5,241	0.02%
2023/06/28	1	61.10	20	61.80	61.10	-19	5,207	-0.36%
2023/06/27	0	0.00	2	60.85	60.40	-2	5,197	-0.04%
2023/06/26	4	59.30	5	59.56	59.60	-1	5,216	-0.02%
2023/06/21	23	60.30	3	60.23	60.20	20	5,152	0.39%
2023/06/20	7	62.67	1	63.20	61.70	6	5,035	0.12%
2023/06/19	6.4	65.33	32	65.19	65.50	-25.6	4,856	-0.53%
2023/06/16	2	64.20	4	64.05	64.00	-2	4,636	-0.04%
2023/06/15	4	63.65	2	63.65	63.90	2	4,478	0.04%
2023/06/14	1	61.50	4.3	61.49	61.40	-3.3	4,336	-0.08%
2023/06/13	3	60.10	0	0.00	60.50	3	4,458	0.07%
2023/06/09	14	60.17	14	59.83	60.20	0	4,588	0.00%
2023/06/08	1	59.40	1	59.30	59.40	0	4,606	0.00%
2023/06/02	0	0.00	2	58.50	58.50	-2	5,141	-0.04%
2023/05/30	1	58.20	35	57.91	58.30	-34	5,186	-0.66%
2023/05/29	0	0.00	1.2	58.35	58.40	-1.2	5,167	-0.02%
2023/05/26	5	56.60	5	56.94	57.40	0	5,104	0.00%
2023/05/25	0	0.00	0.1	54.50	55.40	-0.1	4,929	0.00%
2023/05/19	0	0.00	0.2	54.47	54.50	-0.2	5,006	0.00%
2023/05/18	0	0.00	1	54.40	54.30	-1	5,054	-0.02%
2023/05/17	0.2	53.60	0	0.00	53.60	0.2	5,132	0.00%
2023/05/05	20	53.50	0	0.00	53.90	20	5,402	0.37%
2023/05/02	0	0.00	7	53.79	53.90	-7	5,576	-0.13%
2023/04/27	2	52.90	0	0.00	53.60	2	5,651	0.04%
2023/04/26	1.1	52.97	4	52.65	53.30	-2.9	5,670	-0.05%
2023/04/25	12	52.77	0	0.00	53.00	12	5,641	0.21%
2023/04/24	1	54.10	0	0.00	54.40	1	5,588	0.02%
2023/04/21	26	55.00	26	55.29	54.60	0	5,579	0.00%
2023/04/20	1	56.00	0	0.00	55.80	1	5,528	0.02%
2023/04/17	0	0.00	2	57.20	57.60	-2	5,417	-0.04%
2023/04/14	1	57.50	0	0.00	57.40	1	5,383	0.02%
2023/04/13	5	57.90	1	58.00	57.70	4	5,332	0.08%
2023/04/12	5	58.40	6	58.40	58.40	-1	5,311	-0.02%
2023/04/11	6	58.00	1	58.20	58.30	5	5,258	0.10%
2023/03/30	2	57.30	2	57.30	57.40	0	5,037	0.00%
2023/03/28	0	0.00	7	55.96	56.10	-7	4,986	-0.14%
2023/03/27	1	57.20	4	56.68	56.70	-3	4,901	-0.06%
2023/03/24	0	0.00	2	58.00	58.00	-2	4,809	-0.04%
2023/03/23	0	0.00	2	58.20	58.40	-2	4,764	-0.04%
2023/03/22	0	0.00	1	57.90	57.70	-1	4,696	-0.02%
2023/03/21	3	57.77	1	58.00	58.00	2	4,642	0.04%
2023/03/17	0	0.00	2	57.60	57.70	-2	4,536	-0.04%
2023/03/16	3	58.70	5	59.20	57.20	-2	4,434	-0.05%
2023/03/15	4	58.80	8	58.96	58.50	-4	4,213	-0.09%
2023/03/14	13	57.65	2	57.65	57.30	11	4,080	0.27%
2023/03/13	1	56.80	1	57.30	57.40	0	3,957	0.00%
2023/03/10	6.2	57.49	1	57.10	56.50	5.2	3,845	0.14%
2023/03/09	7	59.94	3	59.67	59.40	4	3,717	0.11%
2023/03/08	17	59.62	9	59.94	59.60	8	3,611	0.22%
2023/03/07	3	58.77	1	59.00	58.90	2	3,442	0.06%
2023/03/06	1	56.90	0	0.00	56.90	1	3,315	0.03%
2023/03/01	2	55.20	0	0.00	55.10	2	3,282	0.06%
2023/02/21	0	0.00	1	54.80	54.40	-1	3,187	-0.03%
2023/02/20	0	0.00	0	55.00	54.80	0	3,236	0.00%
2023/02/17	2	54.40	6	55.02	55.00	-4	3,274	-0.12%
2023/02/14	3	55.00	0	55.70	55.90	3	3,387	0.09%
2023/02/08	3	56.90	0	0.00	56.10	3	3,639	0.08%
2023/02/07	0	0.00	1	55.70	56.40	-1	3,581	-0.03%
2023/02/06	1	55.00	0	0.00	55.50	1	3,626	0.03%
2023/02/03	0	0.00	5	55.20	55.10	-5	3,748	-0.13%
2023/02/01	0	0.00	3	53.70	53.90	-3	3,795	-0.08%
2023/01/30	0	0.00	9	52.52	53.00	-9	3,744	-0.24%
2023/01/17	0	0.00	1	51.20	51.10	-1	3,697	-0.03%
2023/01/13	0	0.00	1	50.20	50.10	-1	3,724	-0.03%
2023/01/11	1	50.70	0	0.00	50.50	1	3,854	0.03%
2023/01/04	2	49.53	0	0.00	49.50	2	4,006	0.05%
2022/12/28	1	48.10	0	0.00	48.20	1	4,116	0.02%
2022/12/27	2	49.30	0	0.00	49.30	2	4,117	0.05%
2022/12/26	1	49.50	0	0.00	49.55	1	4,157	0.02%
2022/12/23	1	49.60	0	0.00	49.85	1	4,190	0.02%
2022/12/22	0	0.00	1	50.80	50.30	-1	4,214	-0.02%
2022/12/21	0	0.00	1	49.80	49.90	-1	4,223	-0.02%
2022/12/20	1	49.00	0	0.00	48.20	1	4,195	0.02%
2022/12/08	1	50.10	0	0.00	50.70	1	4,313	0.02%
2022/12/07	1	49.90	0	0.00	50.10	1	4,324	0.02%
2022/12/06	0	0.00	1	51.10	50.60	-1	4,321	-0.02%
2022/12/05	0	0.00	3	51.90	52.10	-3	4,321	-0.07%
2022/12/02	0	0.00	15	50.93	51.00	-15	4,380	-0.34%
2022/12/01	0	0.00	2	50.60	50.30	-2	4,376	-0.05%
2022/11/30	0	0.00	7	49.95	49.80	-7	4,355	-0.16%
2022/11/29	1	49.00	3	49.62	49.55	-2	4,402	-0.05%
2022/11/28	4	49.66	2	50.40	49.65	2	4,372	0.05%
2022/11/25	0	0.00	34	49.98	50.10	-34	4,293	-0.79%
2022/11/24	1	49.50	0	0.00	49.25	1	4,259	0.02%
2022/11/23	0	0.00	1	50.50	50.10	-1	4,175	-0.02%
2022/11/22	3	49.57	1	49.55	50.10	2	4,174	0.05%
2022/11/21	2	50.10	0	0.00	50.10	2	4,172	0.05%
2022/11/18	0	0.00	2	50.30	50.10	-2	4,186	-0.05%
2022/11/17	1	50.00	1	50.30	50.30	0	4,147	0.00%
2022/11/16	0	0.00	8	49.05	50.00	-8	4,132	-0.19%
2022/11/15	0	0.00	20	48.89	48.90	-20	4,093	-0.49%
2022/11/14	2	48.60	1	48.60	48.70	1	4,045	0.02%
2022/11/11	20	48.15	10	47.70	48.35	10	3,975	0.25%
2022/11/10	0	0.00	18	46.50	46.75	-18	3,816	-0.47%
2022/11/09	2	45.78	2	46.20	46.15	0	3,794	0.00%
2022/11/08	10	45.47	16	45.74	45.30	-6	3,716	-0.16%
2022/11/07	1	44.95	1	45.00	44.85	0	3,619	0.00%
2022/11/04	0	0.00	11	44.13	44.65	-11	3,607	-0.30%
2022/11/02	6	44.20	0	0.00	43.85	6	3,611	0.17%
2022/11/01	7	43.90	6.1	44.18	43.95	0.9	3,661	0.02%
2022/10/31	2	41.85	0	0.00	41.85	2	3,563	0.06%
2022/10/28	3	42.53	5	42.41	41.65	-2	3,615	-0.06%
2022/10/27	0	0.00	6	40.47	40.60	-6	3,500	-0.17%
2022/10/26	1	40.25	1	40.10	39.70	0	3,520	0.00%
2022/10/25	1	40.65	1	40.55	39.75	0	3,551	0.00%
2022/10/20	4	38.46	0	0.00	38.85	4	3,572	0.11%
2022/10/19	3	39.60	0	0.00	39.30	3	3,566	0.08%
2022/10/18	1	39.55	0	0.00	40.15	1	3,549	0.03%
2022/10/14	0.1	40.50	0	0.00	40.70	0.1	3,541	0.00%
2022/10/13	0	0.00	1	40.10	38.50	-1	3,635	-0.03%
2022/10/12	1	41.15	0	0.00	40.15	1	3,611	0.03%
2022/10/07	0	44.20	0	0.00	44.25	0	3,672	0.00%
2022/10/06	0	0.00	1	43.55	44.15	-1	3,702	-0.03%
2022/10/05	1	44.05	0	0.00	43.60	1	3,719	0.03%
2022/10/03	0	0.00	1	41.80	42.50	-1	3,799	-0.03%
2022/09/30	2	40.70	0	0.00	41.80	2	3,847	0.05%
2022/09/29	2	40.50	0	0.00	40.90	2	3,860	0.05%
2022/09/21	4	43.15	0	0.00	43.20	4	3,920	0.10%
2022/09/20	7	44.29	0	0.00	44.05	7	3,940	0.18%
2022/09/19	16	44.83	0.7	44.15	44.00	15.3	3,970	0.39%
2022/09/16	1	45.00	0	0.00	45.00	1	3,966	0.03%
2022/09/15	4	46.95	10	46.15	46.10	-6	4,002	-0.15%
2022/09/14	4	46.18	4	46.39	46.80	0	4,046	0.00%
2022/09/13	0	0.00	2	46.60	46.70	-2	4,061	-0.05%
2022/09/08	0	0.00	22	45.56	46.00	-22	4,072	-0.54%
2022/09/07	2	42.65	3	43.10	42.65	-1	4,050	-0.02%
2022/09/06	0	0.00	4	43.60	43.25	-4	4,107	-0.10%
2022/09/05	1	43.70	0	0.00	43.50	1	4,158	0.02%
2022/09/02	0	0.00	2	45.60	45.60	-2	4,154	-0.05%
2022/08/31	0	0.00	3	45.30	45.80	-3	4,218	-0.07%
2022/08/30	0	0.00	6	45.05	44.95	-6	4,227	-0.14%
2022/08/29	18	44.39	8	44.94	44.80	10	4,249	0.24%
2022/08/26	1	45.90	16	45.86	45.55	-15	4,283	-0.35%
2022/08/25	0	0.00	30	45.93	46.10	-30	4,437	-0.68%
2022/08/22	4	44.79	1	44.80	44.80	3	4,663	0.06%
2022/08/18	2	45.50	1	45.40	45.65	1	4,581	0.02%
2022/08/17	10	46.35	0	0.00	45.85	10	4,553	0.22%
2022/08/16	0	0.00	11	45.72	45.60	-11	4,514	-0.24%
2022/08/15	22	45.09	3	45.05	44.95	19	4,458	0.43%
2022/08/12	6	44.30	0	0.00	44.10	6	4,395	0.14%
2022/08/11	1	43.50	0	0.00	43.50	1	4,350	0.02%
2022/08/10	4	43.06	0	0.00	43.00	4	4,290	0.09%
2022/08/09	2	42.95	0	0.00	43.50	2	4,269	0.05%
2022/08/08	5	42.95	10	43.43	43.50	-5	4,212	-0.12%
2022/08/03	1	40.10	0	0.00	40.80	1	3,925	0.03%
2022/08/02	0	0.00	10	40.05	40.00	-10	3,873	-0.26%
2022/07/29	1	41.20	3	40.90	41.15	-2	3,775	-0.05%
2022/07/25	1	39.60	0	0.00	39.65	1	3,564	0.03%
2022/07/22	2	40.20	0	0.00	40.15	2	3,526	0.06%
2022/07/20	0	0.00	1	40.25	39.60	-1	3,490	-0.03%
2022/07/19	10	38.35	0	0.00	38.60	10	3,402	0.29%
2022/07/18	8	38.10	0	0.00	38.70	8	3,375	0.24%
2022/07/14	1	35.75	0	0.00	36.25	1	3,222	0.03%
2022/07/13	0	0.00	11	35.71	35.75	-11	3,171	-0.35%
2022/07/12	0	0.00	40	34.80	34.85	-40	3,135	-1.28%
2022/07/11	1	37.65	1	37.20	36.60	0	3,088	0.00%
2022/07/08	0	0.00	1	36.70	37.25	-1	3,019	-0.03%
2022/07/07	1	33.30	0	0.00	34.50	1	2,966	0.03%
2022/07/04	0	0.00	5	34.75	34.55	-5	2,940	-0.17%
2022/07/01	1	36.00	2	34.95	34.55	-1	2,934	-0.03%
2022/06/30	2	36.00	1	36.10	35.90	1	2,892	0.03%
2022/06/29	1	37.05	0	0.00	37.20	1	2,842	0.04%
2022/06/28	1	37.80	11	37.83	37.95	-10	2,805	-0.36%
2022/06/24	2	38.73	1	38.70	38.60	1	2,734	0.04%
2022/06/23	4	38.33	1	37.65	38.55	3	2,726	0.11%
2022/06/21	11	41.00	2	40.90	41.00	9	2,602	0.35%
2022/06/20	7	41.74	12	41.10	40.35	-5	2,576	-0.19%
2022/06/17	9	43.49	10	44.09	43.10	-1	2,524	-0.04%
2022/06/16	14	47.01	0	0.00	44.70	14	2,470	0.57%
2022/06/15	1	49.75	0	0.00	49.75	1	2,387	0.04%
2022/06/14	0	0.00	10	49.78	50.60	-10	2,348	-0.43%
2022/06/13	3	50.23	1	50.00	50.00	2	2,307	0.09%
2022/06/10	0	0.00	10	50.80	51.10	-10	2,266	-0.44%
2022/06/09	34	50.92	5	51.10	50.50	29	2,219	1.31%
2022/06/08	0	0.00	5	50.10	50.10	-5	2,172	-0.23%
2022/06/07	0	0.00	3	49.70	50.00	-3	2,161	-0.14%
2022/06/06	3	49.73	0	0.00	50.20	3	2,140	0.14%
2022/06/02	8	50.33	7	50.64	50.40	1	2,125	0.05%
2022/06/01	27	49.72	9	49.96	49.60	18	1,963	0.92%
2022/05/31	5	47.89	7	48.17	48.25	-2	1,806	-0.11%
2022/05/30	8	47.07	0	0.00	47.40	8	1,732	0.46%
2022/05/26	1	44.70	0	0.00	44.30	1	1,707	0.06%
2022/05/18	1	45.55	0	0.00	45.45	1	1,898	0.05%
2022/05/09	0	0.00	1	44.80	44.70	-1	2,170	-0.05%
2022/05/03	1	44.30	0	44.50	44.30	1	2,239	0.04%
2022/04/27	1	42.10	0	0.00	42.85	1	2,343	0.04%
2022/04/26	0	0.00	3	44.70	44.00	-3	2,325	-0.13%
2022/04/25	3	45.07	0	0.00	44.80	3	2,317	0.13%
2022/04/22	10	46.95	0	0.00	46.85	10	2,322	0.43%
2022/04/21	1	47.20	0	0.00	47.10	1	2,349	0.04%
2022/04/20	5	46.60	0	0.00	47.10	5	2,418	0.21%
2022/04/19	0	0.00	1	46.40	46.25	-1	2,434	-0.04%
2022/04/15	1	47.05	0	0.00	46.10	1	2,537	0.04%
2022/04/06	1	48.75	0	0.00	48.85	1	2,656	0.04%
2022/03/29	36	49.61	35	49.51	49.50	1	2,733	0.04%
2022/03/23	0	0.00	1	50.70	50.70	-1	2,768	-0.04%
2022/03/21	0	0.00	1	51.00	50.30	-1	2,829	-0.04%
2022/03/10	0	0.00	1	50.30	50.50	-1	3,021	-0.03%
2022/03/08	1	48.40	0	0.00	48.30	1	3,136	0.03%
2022/03/03	1	51.70	1	51.90	52.00	0	3,297	0.00%
2022/03/02	1	51.00	0	0.00	51.30	1	3,400	0.03%
2022/03/01	1	51.40	1	51.40	51.30	0	3,507	0.00%
2022/02/24	1	49.20	0	0.00	49.20	1	3,643	0.03%
2022/02/18	1	51.50	0	0.00	51.50	1	3,877	0.03%
2022/02/09	20	54.10	21	54.39	54.40	-1	4,347	-0.02%
2022/01/25	30	52.87	30	52.25	52.10	0	4,793	0.00%
2022/01/21	0	0.00	1	53.40	53.00	-1	5,218	-0.02%
2022/01/17	0	0.00	2	52.75	53.20	-2	5,378	-0.04%
2022/01/12	1	52.20	2	51.80	52.00	-1	5,617	-0.02%
2022/01/11	2	52.30	0	0.00	52.20	2	5,670	0.04%
2022/01/07	4	52.95	0	0.00	52.70	4	5,829	0.07%
2022/01/05	2	53.90	2	55.00	54.60	0	5,891	0.00%
2022/01/04	2	54.30	0	0.00	54.30	2	6,025	0.03%
2022/01/03	1	55.40	0	0.00	54.70	1	6,104	0.02%
2021/12/27	0	0.00	1	55.30	55.30	-1	6,487	-0.02%
2021/12/23	6	55.90	5	54.80	54.80	1	6,681	0.01%
2021/12/13	1	55.10	0	0.00	55.10	1	7,484	0.01%
2021/12/09	1	56.30	0	0.00	55.70	1	7,878	0.01%
2021/12/08	2	56.20	1	56.50	56.30	1	7,967	0.01%
2021/12/07	12	57.38	15	56.49	55.60	-3	8,109	-0.04%
2021/12/06	3	57.07	2	57.10	57.00	1	8,377	0.01%
2021/12/03	2	56.90	4	57.50	57.60	-2	8,616	-0.02%
2021/12/02	23	56.86	2	56.90	56.90	21	8,791	0.24%
2021/12/01	3	56.27	2	56.70	56.70	1	9,061	0.01%
2021/11/30	4	55.50	2	54.90	55.50	2	9,265	0.02%
2021/11/29	0	0.00	1	54.40	54.40	-1	9,701	-0.01%
2021/11/26	3	53.13	4	53.00	53.00	-1	10,180	-0.01%
2021/11/25	1	55.10	0	0.00	54.90	1	10,603	0.01%
2021/11/23	2	56.85	0	0.00	56.00	2	13,642	0.01%
2021/11/22	1	57.70	0	0.00	57.60	1	13,796	0.01%
2021/11/19	5	56.92	0	0.00	56.60	5	13,942	0.04%
2021/11/18	1	57.30	3	58.03	57.30	-2	14,141	-0.01%
2021/11/17	1	57.60	0	0.00	57.70	1	14,253	0.01%
2021/11/16	2	57.10	23	57.13	57.40	-21	14,345	-0.15%
2021/11/15	0	0.00	13	57.68	58.30	-13	14,469	-0.09%
2021/11/12	9	58.19	14	58.34	57.20	-5	14,623	-0.03%
2021/11/11	0	0.00	1	58.90	58.60	-1	14,677	-0.01%
2021/11/10	1	59.50	3	59.20	59.40	-2	14,744	-0.01%
2021/11/09	5	58.86	0	0.00	58.50	5	14,990	0.03%
2021/11/08	5	59.10	4	59.63	58.90	1	15,168	0.01%
2021/11/05	5	61.02	10	60.90	61.30	-5	15,129	-0.03%
2021/11/04	0	0.00	3	59.77	59.50	-3	15,237	-0.02%
2021/11/03	6	58.25	2	58.80	58.20	4	15,291	0.03%
2021/11/02	3	60.33	6	60.30	59.80	-3	15,548	-0.02%
2021/11/01	8	60.58	3	60.90	61.50	5	15,592	0.03%
2021/10/29	33	60.13	5.1	60.69	59.40	27.9	15,652	0.18%
2021/10/28	0	0.00	1	57.70	57.70	-1	15,872	-0.01%
2021/10/26	4	57.40	0	0.00	56.80	4	16,845	0.02%
2021/10/22	0	0.00	1	58.10	57.70	-1	17,212	-0.01%
2021/10/21	2	56.95	7.1	58.72	56.60	-5.1	17,370	-0.03%
2021/10/20	2	57.70	0	0.00	58.00	2	17,637	0.01%
2021/10/19	6	56.80	3	56.27	57.50	3	17,857	0.02%
2021/10/18	0	0.00	3	55.20	55.40	-3	18,163	-0.02%
2021/10/15	0	0.00	4	56.75	56.70	-4	18,840	-0.02%
2021/10/14	0	0.00	1	52.80	54.00	-1	19,648	-0.01%
2021/10/13	2	52.90	1	53.50	53.50	1	20,004	0.00%
2021/10/12	6	53.17	0.1	53.00	52.90	5.9	20,096	0.03%
2021/10/08	9	55.90	9	55.80	55.90	0	20,389	0.00%
2021/10/07	0	0.00	3	56.13	56.30	-3	21,687	-0.01%
2021/10/06	3.1	55.46	0	0.00	54.10	3.1	22,623	0.01%
2021/10/05	0	0.00	1	54.10	55.60	-1	22,723	0.00%
2021/10/04	2	55.65	5	55.62	54.70	-3	22,591	-0.01%
2021/10/01	2	57.00	11	56.13	55.70	-9	22,740	-0.04%
2021/09/30	1	58.20	1	58.20	58.50	0	22,859	0.00%
2021/09/29	4	57.98	0	0.00	57.20	4	22,762	0.02%
2021/09/28	3	60.63	1	60.90	60.60	2	22,649	0.01%
2021/09/27	1	61.50	15	62.50	60.50	-14	22,617	-0.06%
2021/09/24	20	63.73	2	63.40	62.90	18	22,495	0.08%
2021/09/23	5	60.70	0	0.00	60.00	5	22,317	0.02%
2021/09/22	1	59.80	20	60.10	59.60	-19	22,350	-0.09%
2021/09/17	2	61.00	1	62.70	62.40	1	22,326	0.00%
2021/09/16	17	63.29	12	62.54	61.80	5	22,421	0.02%
2021/09/15	5	64.18	1	64.20	64.30	4	22,291	0.02%
2021/09/14	7	63.80	4	64.75	64.60	3	22,151	0.01%
2021/09/13	1	65.20	1	65.80	64.00	0	21,953	0.00%
2021/09/10	2	65.25	1	65.60	65.60	1	21,916	0.00%
2021/09/09	11	65.25	6	65.88	66.40	5	21,738	0.02%
2021/09/08	6	63.00	0	0.00	63.00	6	21,414	0.03%
2021/09/07	0	0.00	1	65.10	65.80	-1	21,179	0.00%
2021/09/06	23	68.05	16	69.21	66.40	7	20,977	0.03%
2021/09/03	3.1	67.86	4	67.63	67.30	-0.9	20,743	0.00%
2021/09/02	12	66.82	11	66.88	65.80	1	20,805	0.00%
2021/09/01	11	70.13	10	69.87	69.00	1	20,307	0.00%
2021/08/31	4	69.55	13	70.40	71.80	-9	19,856	-0.05%
2021/08/30	78	69.20	63.2	69.35	70.20	14.8	19,361	0.08%
2021/08/27	5	66.98	16	67.05	69.10	-11	17,627	-0.06%
2021/08/26	4	62.53	7	62.66	62.90	-3	16,152	-0.02%
2021/08/25	4	61.50	5	61.94	62.00	-1	15,912	-0.01%
2021/08/24	4.2	60.40	15	61.65	62.40	-10.8	15,598	-0.07%
2021/08/23	13	59.28	12	59.98	60.10	1	15,377	0.01%
2021/08/20	19	58.24	22	58.09	58.20	-3	15,262	-0.02%
2021/08/19	11	57.95	1	57.10	57.20	10	15,117	0.07%
2021/08/18	3	57.40	13	55.33	59.40	-10	14,921	-0.07%
2021/08/17	1	56.80	23	57.00	54.30	-22	14,733	-0.15%
2021/08/16	1	56.80	4	56.88	56.50	-3	14,598	-0.02%
2021/08/13	38	58.93	2	59.40	56.80	36	14,477	0.25%
2021/08/12	18	59.96	19	60.51	60.80	-1	14,211	-0.01%
2021/08/11	1	59.00	0	0.00	58.80	1	13,972	0.01%
2021/08/10	4	60.30	7	59.91	61.00	-3	13,860	-0.02%
2021/08/09	3	61.30	11	60.55	60.40	-8	13,700	-0.06%
2021/08/06	37	64.14	18	62.71	61.70	19	13,599	0.14%
2021/08/05	3	62.63	3	62.53	63.10	0	13,217	0.00%
2021/08/04	4	62.95	4	63.48	62.70	0	13,128	0.00%
2021/08/03	6	63.23	12	63.69	63.00	-6	12,951	-0.05%
2021/08/02	30	62.20	19	62.42	63.00	11	12,488	0.09%
2021/07/30	12	59.76	4	58.73	59.20	8	11,748	0.07%
2021/07/29	3	56.33	4	57.13	57.70	-1	11,553	-0.01%
2021/07/28	2	55.20	6.1	55.39	55.70	-4.1	11,426	-0.04%
2021/07/27	8	57.89	11	58.05	57.50	-3	11,225	-0.03%
2021/07/26	9	59.69	6	60.18	59.90	3	11,074	0.03%
2021/07/23	0	0.00	6	58.43	57.20	-6	10,768	-0.06%
2021/07/22	9	59.24	8	59.80	59.50	1	10,663	0.01%
2021/07/21	18	58.82	21	59.80	58.50	-3	10,434	-0.03%
2021/07/20	20	56.94	26	56.97	58.30	-6	9,936	-0.06%
2021/07/19	9	55.03	20	55.46	54.40	-11	9,056	-0.12%
2021/07/16	3	52.70	12	51.48	53.30	-9	8,738	-0.10%
2021/07/15	12	52.83	17	52.70	52.40	-5	8,594	-0.06%
2021/07/14	38.1	55.70	109	57.00	55.90	-71	8,222	-0.86%	大賣/
2021/07/13	39	52.38	34	51.70	52.10	5	6,875	0.07%
2021/07/12	108	48.01	2	48.18	48.15	106	5,872	1.80%	大買/鉅額交易
2021/07/09	0	0.00	3	46.83	46.90	-3	5,727	-0.05%
2021/07/07	4	47.29	7	46.71	47.00	-3	5,729	-0.05%
2021/07/05	0	0.00	5	45.75	45.95	-5	5,715	-0.09%
2021/07/02	0	0.00	7	45.00	45.20	-7	5,800	-0.12%
2021/06/30	1	44.40	2	45.15	45.20	-1	5,954	-0.02%
2021/06/29	2	44.65	0	0.00	44.50	2	5,939	0.03%
2021/06/28	1	45.60	4	45.86	46.00	-3	5,891	-0.05%
2021/06/25	3	45.80	8	45.63	45.80	-5	5,910	-0.08%
2021/06/24	0	0.00	2	44.55	44.30	-2	5,780	-0.03%
2021/06/18	0	0.00	15	44.42	44.50	-15	5,988	-0.25%
2021/06/17	0	0.00	4	43.75	44.10	-4	6,047	-0.07%
2021/06/15	0	0.00	2	43.90	43.85	-2	6,117	-0.03%
2021/06/11	3	44.03	20	44.77	44.20	-17	6,144	-0.28%
2021/06/10	54	45.23	12	45.30	44.50	42	6,097	0.69%
2021/06/09	2	44.10	0	0.00	44.20	2	5,872	0.03%
2021/06/08	1	43.65	1	43.85	44.10	0	5,903	0.00%
2021/06/07	0	0.00	1	42.60	43.00	-1	5,914	-0.02%
2021/06/01	0	0.00	1	43.10	42.80	-1	6,152	-0.02%
2021/05/31	1	42.55	0	0.00	42.50	1	6,250	0.02%
2021/05/28	0	0.00	2	42.55	42.55	-2	6,332	-0.03%
2021/05/26	0	0.00	1	40.90	40.60	-1	6,573	-0.02%
2021/05/25	1	40.00	1	40.35	40.30	0	6,682	0.00%
2021/05/24	1	39.50	0	0.00	39.60	1	6,805	0.01%
2021/05/21	1	39.65	0	0.00	39.65	1	6,941	0.01%
2021/05/19	1	39.35	0	0.00	39.20	1	7,278	0.01%
2021/05/18	1	37.50	0	0.00	38.80	1	7,498	0.01%
2021/05/17	1	36.65	1	36.95	36.15	0	7,924	0.00%
2021/05/14	1	38.50	0	0.00	38.55	1	8,395	0.01%
2021/05/13	1	38.15	1	37.70	38.35	0	9,064	0.00%
2021/05/12	1	39.45	6	38.48	38.40	-5	9,528	-0.05%
2021/05/11	1	41.90	0	0.00	40.55	1	9,544	0.01%
2021/05/10	5	42.60	0	0.00	43.00	5	9,531	0.05%
2021/05/05	4	42.58	0	0.00	42.00	4	9,654	0.04%
2021/05/04	3	43.40	0	0.00	42.95	3	9,828	0.03%
2021/05/03	2	45.35	1	45.60	44.70	1	9,932	0.01%
2021/04/29	2	47.53	0	0.00	47.20	2	9,931	0.02%
2021/04/28	1	48.20	2	48.20	48.00	-1	10,555	-0.01%
2021/04/27	2	47.05	0	0.00	47.25	2	10,606	0.02%
2021/04/26	6	47.34	3	47.72	47.90	3	10,663	0.03%
2021/04/22	2	45.48	10	45.06	44.70	-8	10,474	-0.08%
2021/04/20	0	0.00	4	45.85	46.05	-4	10,472	-0.04%
2021/04/16	1	45.10	0	0.00	45.05	1	11,042	0.01%
2021/04/14	1	44.75	0	0.00	44.05	1	11,015	0.01%
2021/04/08	1	46.80	0	0.00	46.75	1	10,773	0.01%
2021/04/07	1	46.75	3	46.27	46.70	-2	10,641	-0.02%
2021/04/06	2	45.45	2	45.68	45.70	0	10,496	0.00%
2021/04/01	0	0.00	1	44.85	44.90	-1	10,468	-0.01%
2021/03/30	1	45.90	1	45.45	45.35	0	10,427	0.00%
2021/03/29	11	46.35	13	45.96	45.85	-2	10,330	-0.02%
2021/03/26	4	46.10	1	46.55	45.90	3	10,305	0.03%
2021/03/25	0	0.00	2	45.05	45.20	-2	10,148	-0.02%
2021/03/24	1	45.20	0	0.00	44.60	1	10,119	0.01%
2021/03/22	0	0.00	3	44.73	45.10	-3	9,994	-0.03%
2021/03/19	1	43.95	0	0.00	44.05	1	9,966	0.01%
2021/03/16	0	0.00	2	43.93	43.80	-2	10,040	-0.02%
2021/03/15	0	0.00	1	43.95	43.85	-1	10,186	-0.01%
2021/03/12	2	44.60	0	0.00	44.25	2	10,161	0.02%
2021/03/11	1	44.00	0	0.00	44.15	1	10,189	0.01%
2021/03/09	0	0.00	1	42.75	42.45	-1	10,149	-0.01%
2021/03/05	2	44.05	2	43.30	43.90	0	10,168	0.00%
2021/03/04	1	43.80	0	0.00	43.60	1	10,221	0.01%
2021/03/03	1	44.80	0	0.00	44.80	1	10,155	0.01%
2021/03/02	0	0.00	1	46.50	45.50	-1	10,088	-0.01%
2021/02/26	0	0.00	1	45.95	45.90	-1	10,030	-0.01%
2021/02/25	2	45.73	1	45.55	45.35	1	10,222	0.01%
2021/02/24	1	46.15	1	45.80	45.60	0	10,283	0.00%
2021/02/23	2	47.15	1	46.30	46.15	1	10,120	0.01%
2021/02/22	1	46.00	0	0.00	46.80	1	9,978	0.01%
2021/02/19	2	45.95	14	45.91	46.15	-12	9,808	-0.12%
2021/02/18	10	47.62	1	48.35	47.50	9	9,634	0.09%
2021/02/17	37	48.63	20	49.15	49.00	17	9,409	0.18%
2021/02/05	15	47.18	18	47.73	47.55	-3	8,932	-0.03%
2021/02/04	16	47.28	17	47.33	47.80	-1	8,421	-0.01%
2021/02/03	2	45.48	20	44.08	45.70	-18	7,728	-0.23%
2021/02/02	16	43.58	1	43.50	43.60	15	7,246	0.21%
2021/02/01	0	0.00	3	41.93	41.60	-3	7,180	-0.04%
2021/01/29	1	41.95	0	0.00	41.65	1	7,136	0.01%
2021/01/28	2	43.28	38	43.50	42.80	-36	7,095	-0.51%
2021/01/27	18	44.52	1	44.80	44.25	17	7,018	0.24%
2021/01/26	19	44.03	2	44.63	43.80	17	6,880	0.25%
2021/01/25	4	43.45	11	42.72	43.80	-7	6,672	-0.10%
2021/01/22	0	0.00	18	41.99	42.20	-18	6,492	-0.28%
2021/01/21	3	44.02	28	43.69	41.60	-25	6,384	-0.39%
2021/01/20	25	41.51	13	41.47	42.00	12	5,695	0.21%
2021/01/19	38	41.23	6	41.15	40.95	32	5,494	0.58%
2021/01/18	1	39.70	1	39.95	40.25	0	5,361	0.00%
2021/01/15	5	40.55	5	40.10	39.90	0	5,287	0.00%
2021/01/14	0	0.00	1	40.40	40.75	-1	5,203	-0.02%
2021/01/13	1	40.70	1	40.45	40.40	0	5,162	0.00%
2021/01/12	28	41.87	44	41.50	40.35	-16	5,046	-0.32%
2021/01/11	1	40.00	36.1	39.44	40.35	-35.1	4,488	-0.78%
2021/01/08	3	38.50	1	38.55	38.55	2	4,357	0.05%
2021/01/07	2	38.78	0	0.00	38.90	2	4,347	0.05%
2021/01/06	2	39.33	1	38.50	38.95	1	4,378	0.02%
2021/01/04	30	39.00	35	38.86	39.00	-5	4,202	-0.12%
2020/12/31	0	0.00	1	38.45	38.65	-1	4,173	-0.02%
2020/12/30	9	38.13	0	38.15	38.15	9	4,137	0.22%
2020/12/29	0	0.00	10	38.10	38.05	-10	4,152	-0.24%
2020/12/28	10	38.70	0	0.00	38.55	10	4,160	0.24%
2020/12/25	36	38.19	1	38.30	38.45	35	4,141	0.85%
2020/12/23	20	37.50	0	0.00	37.50	20	4,149	0.48%
2020/12/22	1	37.80	0	0.00	37.10	1	4,176	0.02%
2020/12/21	0	0.00	3	37.78	37.90	-3	4,174	-0.07%
2020/12/15	0	0.00	2	39.00	38.15	-2	4,202	-0.05%
2020/12/14	10	39.45	0	0.00	39.50	10	4,167	0.24%
2020/12/11	1	39.30	36	39.33	39.45	-35	4,307	-0.81%
2020/12/10	4	39.99	36	40.16	40.10	-32	4,403	-0.73%
2020/12/09	0	0.00	5.1	39.46	41.05	-5.1	4,306	-0.12%
2020/12/08	38	39.08	22	39.50	39.00	16	4,136	0.39%
2020/12/07	5	39.40	2	39.00	39.50	3	4,081	0.07%
2020/12/03	0	0.00	3	38.60	37.90	-3	3,969	-0.08%
2020/12/02	18	38.55	9	38.72	38.40	9	3,929	0.23%
2020/12/01	34	38.31	0	0.00	38.40	34	3,859	0.88%
2020/11/30	10	37.60	4	37.81	37.35	6	3,775	0.16%
2020/11/26	7	36.84	15	36.91	37.00	-8	3,677	-0.22%
2020/11/25	3	36.98	20	36.76	36.80	-17	3,678	-0.46%
2020/11/24	14	37.50	10	37.33	37.40	4	3,630	0.11%
2020/11/23	32	35.80	8	36.56	37.10	24	3,319	0.72%
2020/11/18	2	35.10	4	35.10	35.10	-2	3,224	-0.06%
2020/11/17	9	35.66	0	0.00	35.35	9	3,246	0.28%
2020/11/16	4	35.20	1	35.15	35.15	3	3,318	0.09%
2020/11/12	0	0.00	23	34.98	34.80	-23	3,481	-0.66%
2020/11/06	0	0.00	1	33.75	33.95	-1	3,620	-0.03%
2020/11/04	5	32.80	0	0.00	33.35	5	3,761	0.13%
2020/10/30	7	33.95	1	33.60	33.35	6	4,038	0.15%
2020/10/28	16	34.91	1	34.55	34.30	15	4,352	0.34%
2020/10/26	0	0.00	1	34.55	34.25	-1	4,662	-0.02%
2020/10/14	0	0.00	1	34.20	34.40	-1	5,048	-0.02%
2020/10/13	0	0.00	1	33.50	33.55	-1	5,005	-0.02%
2020/10/12	0	0.00	0.1	33.30	33.30	-0.1	5,010	0.00%
2020/10/08	0	0.00	3	33.90	33.25	-3	5,058	-0.06%
2020/10/07	0	0.00	1	33.10	33.50	-1	5,122	-0.02%
2020/10/06	2	33.35	1	33.45	33.30	1	5,170	0.02%
2020/10/05	0	0.00	7	33.24	33.10	-7	5,263	-0.13%
2020/09/30	2	32.20	4	32.61	32.65	-2	5,318	-0.04%
2020/09/29	1	32.40	5	32.44	32.40	-4	5,404	-0.07%
2020/09/28	1	31.10	5	31.37	31.75	-4	5,445	-0.07%
2020/09/25	1	30.90	3	30.97	30.90	-2	5,483	-0.04%
2020/09/24	12	32.03	1	32.20	31.80	11	5,502	0.20%
2020/09/23	6	33.10	3	32.88	32.85	3	5,527	0.05%
2020/09/22	3	33.05	20	33.15	33.25	-17	5,604	-0.30%
2020/09/21	2	33.60	0	0.00	33.40	2	5,656	0.04%
2020/09/16	1	34.50	52	35.29	34.70	-51	5,604	-0.91%
2020/09/15	70	34.71	12	34.65	34.95	58	5,436	1.07%
2020/09/14	0	0.00	10	32.92	33.00	-10	5,267	-0.19%
2020/09/11	0	0.00	2	32.55	32.60	-2	5,289	-0.04%
2020/09/10	2	33.13	0	0.00	32.80	2	5,304	0.04%
2020/09/09	1	32.55	1	32.90	33.05	0	5,330	0.00%
2020/09/08	10	33.13	6	33.00	33.05	4	5,419	0.07%
2020/09/07	7	32.56	0	0.00	32.35	7	5,447	0.13%
2020/09/04	1	32.70	0	0.00	32.75	1	5,569	0.02%
2020/09/03	0	0.00	5	33.40	33.05	-5	5,579	-0.09%
2020/09/02	0	0.00	2	32.75	32.95	-2	5,588	-0.04%
2020/09/01	1	32.30	0	0.00	32.35	1	5,650	0.02%
2020/08/31	2	32.95	0	0.00	32.75	2	5,688	0.04%
2020/08/28	0	0.00	2	33.00	33.35	-2	5,865	-0.03%
2020/08/27	0	0.00	17	33.10	32.85	-17	5,926	-0.29%
2020/08/25	1	32.50	0	0.00	32.65	1	5,890	0.02%
2020/08/24	7	32.07	2	32.25	32.15	5	5,881	0.09%
2020/08/21	0	0.00	10	32.70	32.70	-10	5,853	-0.17%
2020/08/20	5	31.95	15	31.61	32.25	-10	5,848	-0.17%
2020/08/19	3	33.77	6	34.09	33.75	-3	5,801	-0.05%
2020/08/18	12	34.02	5	34.05	33.95	7	5,846	0.12%
2020/08/17	16	34.81	14	35.00	35.00	2	5,772	0.03%
2020/08/14	19	34.35	4	34.54	34.80	15	5,708	0.26%
2020/08/13	2	34.80	9	34.39	34.30	-7	5,671	-0.12%
2020/08/12	3	34.38	0	0.00	34.70	3	5,644	0.05%
2020/08/11	18	34.60	3	34.78	34.80	15	5,583	0.27%
2020/08/10	8	35.89	2	35.80	35.30	6	5,515	0.11%
2020/08/07	8	35.43	3	35.42	35.45	5	5,450	0.09%
2020/08/06	15	36.49	2	35.45	35.90	13	5,404	0.24%
2020/08/04	4	36.76	4	36.45	36.75	0	5,218	0.00%
2020/08/03	6	36.30	18	36.04	36.45	-12	5,143	-0.23%
2020/07/31	19	34.59	12	34.67	34.95	7	4,912	0.14%
2020/07/30	0	0.00	3	31.52	32.30	-3	4,610	-0.07%
2020/07/28	5	31.31	0	0.00	30.15	5	4,768	0.10%
2020/07/27	0	0.00	5	33.10	32.25	-5	4,685	-0.11%
2020/07/24	6	32.18	1	32.25	32.25	5	4,558	0.11%
2020/07/23	0	0.00	1	31.65	31.80	-1	4,428	-0.02%
2020/07/14	0	0.00	1	31.80	32.00	-1	4,624	-0.02%
2020/07/13	0	0.00	1	31.65	31.65	-1	4,571	-0.02%
2020/07/10	1	30.20	64	30.90	30.30	-63	4,574	-1.38%
2020/07/08	60	32.10	0	0.00	32.15	60	4,445	1.35%
2020/07/07	0	0.00	8	32.59	32.80	-8	4,418	-0.18%
2020/07/06	0	0.00	1	32.80	32.65	-1	4,426	-0.02%
2020/07/03	1	32.70	55	32.68	32.30	-54	4,460	-1.21%
2020/07/02	25	32.75	1	32.15	32.75	24	4,493	0.53%
2020/07/01	1	32.10	1	32.20	32.20	0	4,460	0.00%
2020/06/30	21	31.56	3	31.50	31.80	18	4,413	0.41%
2020/06/23	0	0.00	2	30.88	30.85	-2	4,435	-0.05%
2020/06/22	0	0.00	1	30.55	30.80	-1	4,451	-0.02%
2020/06/19	1	30.55	0	0.00	30.35	1	4,535	0.02%
2020/06/15	1	31.00	2	31.00	30.70	-1	4,577	-0.02%
2020/06/12	1	29.50	1	29.50	30.45	0	4,497	0.00%
2020/06/11	44	30.97	23	29.77	29.60	21	4,459	0.47%
2020/06/10	2	30.68	3	30.83	30.80	-1	4,402	-0.02%
2020/06/09	2	31.10	1	30.75	30.80	1	4,470	0.02%
2020/06/08	2	30.85	1	30.95	30.65	1	4,503	0.02%
2020/06/05	2	30.53	0	0.00	30.65	2	4,431	0.05%
2020/06/04	1	30.20	25	30.45	30.55	-24	4,420	-0.54%
2020/06/03	0	0.00	1	29.50	29.65	-1	4,252	-0.02%
2020/06/02	1	28.80	32	28.80	28.75	-31	4,183	-0.74%
2020/06/01	30	28.72	0	0.00	28.70	30	4,240	0.71%
2020/05/28	1	28.80	0	0.00	28.30	1	4,255	0.02%
2020/05/26	6	28.98	0	0.00	28.95	6	4,241	0.14%
2020/05/25	2	28.85	8	28.90	29.35	-6	4,181	-0.14%
2020/05/22	0	0.00	2	28.15	28.05	-2	4,050	-0.05%
2020/05/14	2	28.10	61	27.90	27.15	-59	3,911	-1.51%
2020/05/13	61	28.06	2	27.90	28.10	59	3,902	1.51%
2020/05/11	0	0.00	2	28.15	28.15	-2	3,897	-0.05%
2020/05/08	1	28.05	1	28.10	28.05	0	3,872	0.00%
2020/05/05	1	28.00	0	0.00	27.85	1	3,815	0.03%
2020/05/04	1	27.05	1	27.30	27.35	0	3,726	0.00%
2020/04/30	0	0.00	2	26.30	26.35	-2	3,590	-0.06%
2020/04/29	0	0.00	1	26.10	25.75	-1	3,554	-0.03%
2020/04/28	1	25.65	0	0.00	25.85	1	3,526	0.03%
2020/04/23	1	25.50	0	0.00	25.55	1	3,487	0.03%
2020/04/22	1	24.50	0	0.00	25.10	1	3,449	0.03%
2020/04/21	2	24.83	2	25.73	24.85	0	3,421	0.00%
2020/04/20	0	0.00	1	25.80	25.90	-1	3,365	-0.03%
2020/04/17	0	0.00	1	25.90	25.25	-1	3,304	-0.03%
2020/04/15	1	24.60	2	24.60	24.55	-1	3,114	-0.03%
2020/04/14	0	0.00	1	24.10	24.40	-1	3,060	-0.03%
2020/04/13	2	23.83	1	24.10	23.85	1	3,036	0.03%
2020/04/09	0	0.00	2	23.75	23.95	-2	2,994	-0.07%
2020/04/08	3	22.80	4	23.16	23.40	-1	2,976	-0.03%
2020/04/07	33	21.82	35	22.09	22.40	-2	2,906	-0.07%
2020/03/30	0	0.00	1	20.40	20.50	-1	2,727	-0.04%
2020/03/27	1	20.80	0	0.00	20.80	1	2,718	0.04%
2020/03/25	5	21.06	3	21.23	20.90	2	2,754	0.07%
2020/03/24	2	20.45	0	0.00	20.25	2	2,706	0.07%
2020/03/23	2	19.35	0	0.00	19.65	2	2,728	0.07%
2020/03/20	0	0.00	5	20.16	20.50	-5	2,836	-0.18%
2020/03/19	2	19.45	0	0.00	18.90	2	2,825	0.07%
2020/03/17	2	21.40	0	0.00	21.50	2	2,823	0.07%
2020/03/13	2	23.20	2	23.18	23.80	0	2,671	0.00%
2020/03/12	2	25.65	0	0.00	25.10	2	2,557	0.08%
2020/03/11	1	26.90	0	0.00	26.75	1	2,497	0.04%
2020/03/10	1	26.30	0	0.00	27.25	1	2,464	0.04%
2020/03/06	0	0.00	1	27.45	27.40	-1	2,342	-0.04%
2020/03/05	1	27.30	0	0.00	27.30	1	2,300	0.04%
2020/03/04	0	0.00	1	27.10	27.00	-1	2,215	-0.05%
2020/03/02	1	25.70	200	25.99	26.10	-199	2,165	-9.19%	大賣/鉅額交易
2020/02/27	202	26.77	0	0.00	26.40	202	2,173	9.29%	大買/鉅額交易
2020/02/25	2	27.33	1	27.55	27.55	1	2,103	0.05%
2020/02/21	2	27.33	0	0.00	27.70	2	2,087	0.10%
2020/02/20	2	27.20	0	0.00	27.20	2	2,062	0.10%
2020/02/13	1	27.30	19	27.60	27.20	-18	1,988	-0.91%
2020/02/12	20	27.35	0	0.00	27.40	20	1,964	1.02%
2020/02/11	0	0.00	4	27.00	26.90	-4	1,937	-0.21%
2020/02/10	5	26.46	0	0.00	26.45	5	1,929	0.26%
2020/02/07	11	26.90	0.3	27.00	26.85	10.7	1,905	0.56%
2020/02/06	0	0.00	5	27.00	27.40	-5	1,885	-0.27%
2020/02/04	6	26.55	0	0.00	26.55	6	1,850	0.32%
2020/01/31	2	27.10	0	0.00	27.35	2	1,831	0.11%
2020/01/30	4	27.51	10	27.81	27.20	-6	1,937	-0.31%
2020/01/20	3	29.73	0	0.00	29.70	3	1,912	0.16%
2020/01/09	0	0.00	1	29.50	29.20	-1	1,932	-0.05%
2020/01/08	1	29.15	0	0.00	29.00	1	1,921	0.05%
2020/01/07	8	29.22	0	0.00	29.10	8	1,917	0.42%
2020/01/06	3	29.63	1	29.70	29.55	2	1,896	0.11%
2020/01/03	2	30.30	5	30.30	30.40	-3	1,868	-0.16%
2020/01/02	0	0.00	1	31.35	31.45	-1	1,822	-0.05%
2019/12/31	1	30.30	1	30.50	30.85	0	1,741	0.00%
2019/12/26	1	30.75	0	0.00	30.75	1	1,712	0.06%
2019/12/25	2	30.50	0	0.00	30.55	2	1,689	0.12%
2019/12/19	1	30.55	0.1	30.05	30.05	0.9	1,510	0.06%
2019/12/18	3	30.33	0	0.00	30.10	3	1,458	0.21%
2019/12/17	2	29.85	2	30.10	30.20	0	1,402	0.00%
2019/12/13	10	28.90	10	29.30	28.65	0	1,375	0.00%
2019/12/05	3	27.95	1	28.15	28.15	2	1,244	0.16%
2019/12/02	1	27.30	0	0.00	27.45	1	1,287	0.08%
2019/11/19	0	0.00	11	28.19	28.30	-11	1,351	-0.81%
2019/11/11	2	27.50	0	0.00	27.35	2	1,445	0.14%
2019/11/05	2	28.70	0	0.00	28.55	2	1,441	0.14%
2019/11/04	0	0.00	5	28.70	28.80	-5	1,444	-0.35%
2019/10/31	0	0.00	28	28.20	28.40	-28	1,470	-1.90%
2019/10/30	0	0.00	3	28.70	28.50	-3	1,465	-0.20%
2019/10/29	11	29.00	4	28.84	28.65	7	1,472	0.48%
2019/10/28	10	28.42	1	28.45	28.50	9	1,396	0.64%
2019/10/24	0	0.00	3	27.90	28.10	-3	1,404	-0.21%
2019/10/23	0	0.00	2	27.95	27.75	-2	1,428	-0.14%
2019/10/22	4	27.76	0	0.00	27.70	4	1,493	0.27%
2019/10/21	3	27.27	0	0.00	27.70	3	1,543	0.19%
2019/10/18	4	27.41	0	0.00	27.40	4	1,550	0.26%
2019/10/16	5	27.57	0	0.00	27.50	5	1,579	0.32%
2019/10/01	0	0.00	3	28.10	28.10	-3	1,655	-0.18%
2019/09/23	0	0.00	1	28.85	28.85	-1	1,670	-0.06%
2019/09/19	2	28.95	4	28.81	28.60	-2	1,695	-0.12%
2019/09/18	2	28.28	0	0.00	28.25	2	1,605	0.12%
2019/09/03	10	27.70	0	0.00	27.60	10	1,625	0.62%
2019/09/02	11	27.59	0	0.00	27.45	11	1,606	0.68%
2019/08/20	1	27.90	0	0.00	27.90	1	1,544	0.06%
2019/08/16	0	0.00	1.1	29.15	29.05	-1.1	1,491	-0.07%
2019/08/02	2	29.30	0	0.00	29.10	2	1,510	0.13%
2019/08/01	1	30.05	0	0.00	29.85	1	1,504	0.07%
2019/07/30	1	30.45	0	0.00	30.35	1	1,483	0.07%
2019/07/25	0	0.00	1	31.95	31.80	-1	1,496	-0.07%
2019/07/24	1	31.60	1	31.85	31.55	0	1,488	0.00%
2019/07/23	0	0.00	3	30.82	30.95	-3	1,441	-0.21%
2019/07/22	0	0.00	3	30.10	30.15	-3	1,430	-0.21%
2019/07/17	0	0.00	1	30.00	29.70	-1	1,558	-0.06%
2019/07/15	0	0.00	1	29.80	29.75	-1	1,707	-0.06%
2019/07/11	8	29.71	0	0.00	29.80	8	1,864	0.43%
2019/07/04	0	0.00	20	28.90	29.10	-20	2,436	-0.82%
2019/06/27	10	28.55	5	28.70	28.50	5	2,708	0.18%
2019/06/21	3	28.00	0	0.00	28.30	3	2,737	0.11%
2019/06/20	10	27.70	0	0.00	27.90	10	2,736	0.37%
2019/06/12	2	27.55	0	0.00	27.80	2	2,829	0.07%
2019/05/31	0	0.00	1	26.95	27.20	-1	2,915	-0.03%
2019/05/30	0	0.00	1	26.90	26.75	-1	2,973	-0.03%
2019/05/29	0	0.00	1	26.50	26.50	-1	3,013	-0.03%
2019/05/24	1	26.35	0	0.00	26.45	1	3,142	0.03%
2019/05/20	1	26.80	0	0.00	26.95	1	3,191	0.03%
2019/05/17	3	27.65	0	0.00	27.35	3	3,188	0.09%
2019/05/16	1	28.00	0	0.00	27.85	1	3,179	0.03%
2019/05/15	0	0.00	1	28.35	28.20	-1	3,185	-0.03%
2019/05/13	1	28.50	0	0.00	28.30	1	3,256	0.03%
2019/05/09	1	30.00	0	0.00	29.35	1	3,345	0.03%
2019/05/07	0	0.00	1	30.85	30.75	-1	3,466	-0.03%
2019/05/06	2	30.55	6	30.73	30.50	-4	3,521	-0.11%
2019/05/03	7	31.53	1	32.00	31.70	6	3,502	0.17%
2019/04/26	1	32.00	0	0.00	31.65	1	3,505	0.03%
2019/04/24	25	33.05	25	32.45	32.00	0	3,463	0.00%
2019/04/23	0	0.00	6	32.80	32.50	-6	3,400	-0.18%
2019/04/22	0	0.00	3	32.82	32.75	-3	3,333	-0.09%
2019/04/19	0	0.00	9	31.89	31.60	-9	3,262	-0.28%
2019/04/18	7	31.20	56	31.71	30.90	-49	3,215	-1.52%
2019/04/17	2	32.08	2	32.03	32.00	0	3,118	0.00%
2019/04/15	1	32.10	11	31.88	32.00	-10	3,012	-0.33%
2019/04/12	20	30.95	9	31.06	30.85	11	2,884	0.38%
2019/04/11	1	30.60	0	0.00	30.20	1	2,805	0.04%
2019/04/10	9	31.09	1	31.40	31.40	8	2,672	0.30%
2019/04/09	50	31.38	4	29.88	31.40	46	2,513	1.83%
2019/04/08	0	0.00	1	29.95	29.70	-1	2,339	-0.04%
2019/04/03	2	29.15	5	29.50	29.50	-3	2,276	-0.13%
2019/04/01	3	28.50	0	0.00	28.65	3	2,206	0.14%
2019/03/29	4	28.56	0	0.00	28.50	4	2,191	0.18%
2019/03/28	6	28.48	0	0.00	28.40	6	2,184	0.27%
2019/03/22	4	29.73	2	29.85	29.95	2	2,122	0.09%
2019/02/26	0	0.00	2	30.35	30.10	-2	2,152	-0.09%
2019/02/21	0	0.00	16	30.40	30.30	-16	2,172	-0.74%
2019/02/20	2	29.85	1	30.00	30.00	1	2,164	0.05%
2019/02/15	1	28.90	0	0.00	29.00	1	2,223	0.04%
2019/02/11	1	29.85	0	0.00	30.05	1	2,249	0.04%
2019/01/29	1	29.10	2	29.40	29.50	-1	2,198	-0.05%
2019/01/25	1	28.35	1	28.75	28.90	0	2,112	0.00%
2019/01/16	0	0.00	4	27.15	27.05	-4	2,355	-0.17%
2019/01/11	1	27.00	0	0.00	26.90	1	2,483	0.04%
2019/01/09	0	0.00	2	26.55	26.60	-2	2,492	-0.08%
2019/01/04	1	25.60	0	0.00	25.35	1	2,674	0.04%
2018/12/28	0	0.00	2	26.05	26.00	-2	2,689	-0.07%
2018/12/27	1	26.05	0	0.00	26.00	1	2,727	0.04%
2018/12/21	1	25.95	0	0.00	26.15	1	2,784	0.04%
2018/12/19	3	27.12	0	0.00	27.00	3	2,767	0.11%
2018/12/12	1	27.45	0	0.00	27.50	1	2,866	0.03%
2018/12/11	1	27.30	0	0.00	27.20	1	2,869	0.03%
2018/11/29	1	30.00	1	30.25	30.05	0	2,762	0.00%
2018/11/15	1	29.65	1	29.85	29.90	0	2,759	0.00%
2018/11/13	1	28.50	1	28.75	29.40	0	2,715	0.00%
2018/11/08	1	28.00	0	0.00	28.05	1	2,705	0.04%
2018/10/31	0	0.00	1	26.85	26.85	-1	3,011	-0.03%
2018/10/30	1	25.60	0	0.00	26.05	1	3,012	0.03%
2018/10/17	0	0.00	2	29.10	28.55	-2	2,880	-0.07%
2018/10/12	2	28.73	0	0.00	28.85	2	2,954	0.07%
2018/10/11	15	30.00	0	0.00	30.00	15	2,835	0.53%
2018/10/03	0	0.00	2	36.73	36.60	-2	2,930	-0.07%
2018/09/21	2	38.30	1	38.25	37.55	1	3,052	0.03%
2018/09/20	0	0.00	7	37.91	37.85	-7	3,020	-0.23%
2018/09/19	7	37.76	1	37.85	37.55	6	3,032	0.20%
2018/09/10	0	0.00	0.1	36.10	36.30	-0.1	3,073	0.00%
2018/09/07	0	0.00	2.1	37.15	37.20	-2.1	3,065	-0.07%
2018/09/04	2.3	38.75	5	38.60	38.80	-2.7	3,099	-0.09%
2018/08/20	0	0.00	2	37.50	37.40	-2	3,277	-0.06%
2018/08/10	5	40.16	4	40.09	39.70	1	3,135	0.03%
2018/08/03	1	37.20	1	36.45	37.45	0	2,944	0.00%
2018/08/02	2	37.55	1	37.95	36.80	1	2,929	0.03%
2018/08/01	0	0.00	2	38.38	38.25	-2	2,902	-0.07%
2018/07/31	0	0.00	1	38.00	38.15	-1	2,886	-0.03%
2018/07/30	0	0.00	1	37.00	37.60	-1	2,894	-0.03%
2018/07/26	1	37.05	19	37.16	37.20	-18	2,906	-0.62%
2018/07/25	21	36.87	2	36.85	36.85	19	2,894	0.66%
2018/07/23	10	35.95	12	36.64	36.35	-2	2,853	-0.07%
2018/07/20	0	0.00	3	37.17	36.55	-3	2,849	-0.11%
2018/07/19	1	36.30	1	36.50	36.30	0	2,808	0.00%
2018/07/18	2	36.13	2	36.48	35.85	0	2,823	0.00%
2018/07/17	0	0.00	2	36.50	36.20	-2	2,835	-0.07%
2018/07/16	0	0.00	8	35.53	35.65	-8	2,794	-0.29%
2018/07/13	0	0.00	2	33.98	34.20	-2	2,761	-0.07%
2018/07/12	9	32.89	0	0.00	33.30	9	2,780	0.32%
2018/07/09	5	32.58	0	0.00	32.55	5	2,965	0.17%
2018/07/02	1	33.60	0	0.00	33.60	1	3,092	0.03%
2018/06/22	1	34.20	0	0.00	34.20	1	3,145	0.03%
2018/06/20	2	35.35	7	34.80	34.85	-5	3,130	-0.16%
2018/06/19	1	35.90	0	0.00	35.50	1	3,137	0.03%
2018/06/15	4	36.45	0	0.00	36.50	4	3,167	0.13%
2018/06/14	4	36.15	10	36.47	36.65	-6	3,205	-0.19%
2018/06/12	0	0.00	16	36.74	36.80	-16	3,267	-0.49%
2018/06/11	16	36.95	5	36.85	36.85	11	3,349	0.33%
2018/06/07	4	36.00	0	0.00	35.80	4	3,683	0.11%
2018/06/06	7	35.95	0	0.00	35.55	7	3,846	0.18%
2018/06/05	9	35.80	20	36.08	35.75	-11	4,042	-0.27%
2018/06/04	18	36.05	7	36.10	36.10	11	4,036	0.27%
2018/05/31	3	35.00	3	35.50	34.65	0	4,042	0.00%
2018/04/26	0	0.00	1	32.80	33.00	-1	5,269	-0.02%
2018/04/24	1	33.40	1	33.00	32.85	0	6,222	0.00%
2018/04/18	1	36.50	1	36.50	36.20	0	6,525	0.00%
2018/04/17	0	0.00	1	35.95	36.00	-1	6,588	-0.02%
2018/04/16	1	35.10	0	0.00	35.00	1	6,590	0.02%
2018/04/13	0	0.00	1	36.95	36.20	-1	6,749	-0.01%
2018/04/02	0	0.00	1	38.00	38.00	-1	6,852	-0.01%
2018/03/31	0	0.00	1	38.10	37.90	-1	6,893	-0.01%
2018/03/30	0	0.00	2	38.45	38.15	-2	7,000	-0.03%
2018/03/29	1	37.85	2	37.78	37.70	-1	7,189	-0.01%
2018/03/26	0	0.00	2	37.58	37.70	-2	7,413	-0.03%
2018/03/23	1	37.10	0	0.00	37.20	1	7,427	0.01%
2018/03/22	0	0.00	1	38.00	37.85	-1	7,406	-0.01%
2018/03/21	0	0.00	14	37.65	37.60	-14	7,386	-0.19%
2018/03/16	3	38.47	0	0.00	37.90	3	7,473	0.04%
2018/03/15	3	39.22	5	39.83	39.10	-2	7,429	-0.03%
2018/03/14	3	39.40	11	39.81	39.80	-8	7,379	-0.11%
2018/03/13	11	38.05	0	0.00	38.80	11	7,255	0.15%
2018/03/12	2	38.15	0	0.00	37.95	2	7,125	0.03%
2018/03/07	1	35.90	0	0.00	35.60	1	7,052	0.01%
2018/03/06	0	0.00	1	35.30	35.05	-1	7,139	-0.01%
2018/03/05	1	34.80	1	35.50	34.80	0	7,267	0.00%
2018/03/02	1	35.05	0	0.00	35.15	1	7,456	0.01%
2018/03/01	1	35.10	20	35.65	35.85	-19	7,611	-0.25%
2018/02/27	5	35.80	0	0.00	35.55	5	7,673	0.07%
2018/02/23	7	35.39	2	35.15	35.90	5	7,768	0.06%
2018/02/22	10	34.89	2	35.20	34.85	8	7,950	0.10%
2018/02/21	16	35.13	4	35.00	34.95	12	8,019	0.15%
2018/02/09	1	31.10	0	0.00	31.05	1	8,523	0.01%
2018/02/08	0	0.00	1	34.70	33.40	-1	8,495	-0.01%
2018/02/07	1	35.60	0	0.00	35.00	1	8,611	0.01%
2018/02/06	3	35.62	0	0.00	34.30	3	8,842	0.03%
2018/02/01	0	0.00	1	38.85	37.70	-1	9,589	-0.01%
2018/01/31	1	37.25	0	0.00	38.35	1	9,867	0.01%
2018/01/30	1	38.50	1	38.00	37.90	0	9,838	0.00%
2018/01/29	1	39.00	0	0.00	38.95	1	9,850	0.01%
2018/01/25	0	0.00	1	38.90	38.45	-1	10,086	-0.01%
2018/01/22	1	39.90	14	39.25	39.45	-13	9,953	-0.13%
2018/01/19	23	42.45	22	42.27	40.05	1	9,770	0.01%
2018/01/18	2	40.75	2	40.40	39.65	0	8,844	0.00%
2018/01/17	1	40.45	3	41.00	39.85	-2	8,799	-0.02%
2018/01/16	3	41.00	8	40.56	41.00	-5	8,745	-0.06%
2018/01/15	0	0.00	1	40.85	40.40	-1	8,718	-0.01%
2018/01/12	1	40.40	3	41.63	40.50	-2	8,620	-0.02%
2018/01/11	0	0.00	13.1	40.71	41.25	-13.1	8,492	-0.15%
2018/01/10	11	39.50	1	39.90	39.70	10	8,375	0.12%
2018/01/09	1	41.60	13	40.51	39.80	-12	8,309	-0.14%
2018/01/04	1	38.95	1	39.05	38.10	0	7,971	0.00%
2018/01/03	10	38.05	0	0.00	37.95	10	7,908	0.13%