欣銓 (3264)-永豐金-南京券商分點個股進出

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
72.6
漲跌
▼0.8
漲幅
-1.09%
成交量
3,186張
產業
上櫃半導體類股
967人加入追蹤

立即追蹤
本地時間:14:30(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-南京券商分點個股進出

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-南京券商分點個股進出
永豐金-南京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
2024/05/03	0.2	73.60	0	0.00	72.60	0.2	7,545	0.00%
2024/05/02	6.5	73.29	6	73.40	73.40	0.5	7,588	0.01%
2024/04/30	4.1	71.96	7.1	73.39	73.30	-3.1	7,628	-0.04%
2024/04/29	3.4	75.24	0.6	73.10	72.30	2.8	7,587	0.04%
2024/04/26	1	77.70	0	0.00	77.50	1	7,457	0.01%
2024/04/25	0.1	78.80	0	0.00	78.40	0.1	7,534	0.00%
2024/04/24	3.1	78.39	2	79.05	79.30	1.1	7,617	0.01%
2024/04/23	0.1	77.30	0	0.00	77.70	0.1	7,676	0.00%
2024/04/22	4.1	78.03	2	79.60	77.70	2.1	7,751	0.03%
2024/04/19	0.1	79.90	15	78.60	79.80	-15	7,664	-0.20%
2024/04/18	0	0.00	2	79.50	80.00	-2	7,630	-0.03%
2024/04/17	13	78.55	12	79.10	78.50	1	7,682	0.01%
2024/04/16	25.2	78.25	23	78.90	78.30	2.2	7,749	0.03%
2024/04/15	0.1	78.90	11	79.00	79.00	-10.9	7,718	-0.14%
2024/04/12	5	79.30	5	80.20	79.30	0	7,741	0.00%
2024/04/11	2	79.40	0	0.00	80.00	2	7,753	0.03%
2024/04/10	6.1	80.99	5	81.42	79.50	1.1	7,790	0.01%
2024/04/09	16	81.04	0	0.00	80.80	16	7,710	0.21%
2024/04/03	1	81.40	0	0.00	81.30	1	7,877	0.01%
2024/04/01	0.1	82.50	0	0.00	82.60	0.1	7,925	0.00%
2024/03/29	4	82.38	4	83.00	83.60	0	7,995	0.00%
2024/03/28	0	0.00	3.1	84.11	82.30	-3.1	7,756	-0.04%
2024/03/27	6.1	81.49	5	82.20	84.00	1.1	7,619	0.01%
2024/03/26	3.2	79.78	8	79.16	79.80	-4.8	7,533	-0.06%
2024/03/25	7.1	81.38	10.3	81.49	81.50	-3.2	7,534	-0.04%
2024/03/22	3	83.43	2	82.00	81.90	1	7,656	0.01%
2024/03/21	15	85.41	15	86.96	85.80	0	7,676	0.00%
2024/03/20	2	85.00	4	85.70	85.00	-2	7,656	-0.03%
2024/03/19	12	85.30	15.1	84.39	85.60	-3.1	7,407	-0.04%
2024/03/18	10	80.16	15	79.18	80.90	-5	7,155	-0.07%
2024/03/15	3	77.80	1	77.50	76.80	2	7,097	0.03%
2024/03/14	9.3	76.26	10	77.97	76.10	-0.7	7,092	-0.01%
2024/03/13	1	78.10	2	78.20	77.80	-1	7,099	-0.01%
2024/03/12	1	76.40	7	77.71	77.60	-6	7,120	-0.08%
2024/03/11	29	77.26	88	78.21	77.00	-59	7,290	-0.81%
2024/03/08	8.7	79.29	12	79.46	79.10	-3.3	7,393	-0.05%
2024/03/07	1	77.12	32	77.27	78.60	-31	7,435	-0.42%
2024/03/06	92	76.93	0.5	76.40	77.00	91.5	7,346	1.25%
2024/03/05	11	76.51	5	76.94	76.60	6	7,364	0.08%
2024/03/04	11	76.09	5	74.48	76.10	6	7,230	0.08%
2024/03/01	0	0.00	3	72.87	72.70	-3	7,016	-0.04%
2024/02/29	4	71.18	3	71.00	71.00	1	6,895	0.01%
2024/02/27	2	71.25	22	71.81	71.50	-20	6,881	-0.29%
2024/02/26	3	72.73	2	72.50	72.50	1	6,876	0.01%
2024/02/23	2	74.95	1	75.40	74.10	1	6,867	0.01%
2024/02/22	4	74.30	30	74.50	74.80	-26	6,855	-0.38%
2024/02/21	1	73.40	3	73.30	73.40	-2	6,806	-0.03%
2024/02/20	1	73.20	3	73.50	73.30	-2	6,821	-0.03%
2024/02/19	3	73.63	0	0.00	74.10	3	6,814	0.04%
2024/02/16	12	74.28	1	74.90	73.90	11	6,785	0.16%
2024/02/15	0	0.00	3	73.13	74.00	-3	6,735	-0.04%
2024/02/05	57	71.39	57	71.71	71.80	0	6,765	0.00%
2024/02/01	6	73.08	6	73.03	73.00	0	6,716	0.00%
2024/01/31	20	74.20	0	0.00	73.90	20	6,709	0.30%
2024/01/30	0	0.00	2	74.60	74.10	-2	6,767	-0.03%
2024/01/29	4	73.50	28	73.97	74.40	-24	6,865	-0.35%
2024/01/26	5	74.72	3	73.80	73.70	2	6,939	0.03%
2024/01/25	0	0.00	3	75.00	75.60	-3	6,949	-0.04%
2024/01/23	3	75.10	2	76.10	75.20	1	7,008	0.01%
2024/01/22	0	0.00	2	76.10	75.70	-2	6,986	-0.03%
2024/01/19	2	75.30	5	75.50	75.30	-3	7,183	-0.04%
2024/01/18	1	74.30	33	73.77	74.30	-32	7,100	-0.45%
2024/01/17	0	0.00	1	74.00	72.90	-1	7,019	-0.01%
2024/01/16	0	0.00	2	72.85	73.20	-2	6,960	-0.03%
2024/01/11	1	70.70	7	70.47	70.60	-6	6,927	-0.09%
2024/01/10	2	72.10	0	0.00	71.80	2	6,867	0.03%
2024/01/09	4	71.00	4	71.40	71.00	0	6,789	0.00%
2024/01/08	1	71.30	0	0.00	71.20	1	6,765	0.01%
2024/01/05	0	0.00	4	72.40	72.10	-4	6,772	-0.06%
2024/01/04	78	71.96	76	72.02	72.80	2	6,733	0.03%
2024/01/03	1	72.50	0	0.00	72.40	1	6,664	0.02%
2024/01/02	27	73.17	3	73.30	73.30	24	6,628	0.36%
2023/12/29	1	74.50	54	74.31	74.00	-53	6,534	-0.81%
2023/12/28	1	74.10	0	0.00	73.90	1	6,491	0.02%
2023/12/27	136	74.49	60	74.60	74.60	76	6,507	1.17%	大買/
2023/12/26	3	73.10	3	73.77	73.90	0	6,523	0.00%
2023/12/25	1	72.90	4	73.45	72.90	-3	6,440	-0.05%
2023/12/22	35	74.01	81	74.89	75.20	-46	6,332	-0.73%
2023/12/21	0	0.00	28	75.39	74.70	-28	6,267	-0.45%
2023/12/20	23	76.19	22	77.01	76.10	1	6,188	0.02%
2023/12/19	10.1	77.62	3.1	76.69	76.80	7	6,160	0.11%
2023/12/18	0.1	79.30	39	80.41	78.50	-39	6,053	-0.64%
2023/12/15	87.1	81.93	11.1	81.99	81.00	76	6,103	1.24%
2023/12/14	60	81.90	23.1	82.00	82.00	36.9	6,079	0.61%
2023/12/13	38	80.48	37	81.05	80.40	1	6,085	0.02%
2023/12/12	0	0.00	1	80.20	80.60	-1	6,078	-0.02%
2023/12/11	6	79.00	4	78.73	78.60	2	6,141	0.03%
2023/12/08	7	78.21	3	78.10	77.90	4	6,309	0.06%
2023/12/07	4	77.70	3	77.53	77.50	1	6,546	0.02%
2023/12/06	11	80.05	3.1	77.30	79.80	7.9	6,603	0.12%
2023/12/05	49	76.58	50	77.25	76.40	-1	6,492	-0.02%
2023/12/04	36	77.10	35.1	76.16	77.50	0.9	6,460	0.01%
2023/12/01	3	71.30	4	73.95	74.40	-1	6,201	-0.02%
2023/11/30	0	0.00	3	70.40	70.40	-3	6,133	-0.05%
2023/11/28	0	0.00	0.1	69.30	69.60	-0.1	6,162	0.00%
2023/11/27	1	68.80	0.1	69.00	68.70	1	6,174	0.02%
2023/11/22	2	70.20	0.2	70.10	70.20	1.8	6,305	0.03%
2023/11/21	0	0.00	2	69.54	68.90	-2	6,298	-0.03%
2023/11/17	3	69.43	1	69.40	69.30	2	6,529	0.03%
2023/11/16	2	69.00	0	0.00	68.70	2	6,524	0.03%
2023/11/15	0.2	68.90	2.3	69.11	68.30	-2.2	6,509	-0.03%
2023/11/13	54	69.13	41.1	68.56	69.10	12.9	6,486	0.20%
2023/11/10	2.6	67.03	2	67.80	67.80	0.6	6,399	0.01%
2023/11/09	2.1	67.57	3	67.13	67.10	-0.9	6,408	-0.01%
2023/11/08	4	68.20	0	0.00	67.60	4	6,440	0.06%
2023/11/06	2.3	67.73	2.1	67.78	67.90	0.2	6,390	0.00%
2023/11/03	2.1	66.01	4.1	66.18	66.90	-2	6,306	-0.03%
2023/11/02	13	65.89	14.8	65.61	66.00	-1.8	6,288	-0.03%
2023/11/01	11	64.80	11	65.42	64.80	0	6,320	0.00%
2023/10/31	1	65.00	3.2	65.26	65.00	-2.2	6,313	-0.03%
2023/10/30	10	64.40	10	64.26	64.60	0	6,366	0.00%
2023/10/27	38	64.09	37	65.44	64.00	1	6,470	0.02%
2023/10/26	4	64.23	22	63.96	64.30	-18	6,517	-0.28%
2023/10/25	24	64.84	4	64.98	64.90	20	6,834	0.29%
2023/10/24	8	64.90	7	64.51	64.60	1	6,896	0.01%
2023/10/23	22	64.23	21	65.10	64.20	1	6,867	0.01%
2023/10/20	5	64.88	9	63.93	65.00	-4	6,837	-0.06%
2023/10/19	1	62.20	1	63.50	63.30	0	6,849	0.00%
2023/10/17	7.6	62.61	5	62.68	62.40	2.6	7,098	0.04%
2023/10/16	0	0.00	1	62.30	62.30	-1	7,341	-0.01%
2023/10/13	2	63.10	2	62.85	63.10	0	7,398	0.00%
2023/10/12	1	61.90	0	0.00	62.40	1	7,422	0.01%
2023/10/11	0	0.00	1	62.40	61.80	-1	7,518	-0.01%
2023/10/06	0	0.00	16	62.29	62.10	-16	7,644	-0.21%
2023/10/04	3	60.70	12.7	61.08	62.00	-9.7	7,686	-0.13%
2023/10/03	4.2	62.36	2	62.20	62.10	2.2	7,692	0.03%
2023/10/02	1.7	63.25	6	63.37	63.30	-4.3	7,673	-0.06%
2023/09/28	2	62.30	2	62.50	62.50	0	7,649	0.00%
2023/09/27	3	62.03	2	61.80	61.80	1	7,733	0.01%
2023/09/26	4.3	62.93	2	62.20	62.20	2.3	7,868	0.03%
2023/09/22	4	62.90	4	63.40	63.40	0	7,983	0.00%
2023/09/21	17.1	63.30	27	64.27	63.30	-9.9	7,989	-0.12%
2023/09/20	17.5	65.67	23	67.70	65.00	-5.5	8,003	-0.07%
2023/09/19	13.4	67.75	13	67.75	67.80	0.4	7,885	0.01%
2023/09/18	4	67.88	0	0.00	67.30	4	7,881	0.05%
2023/09/15	4	68.90	5	69.22	68.40	-1	7,932	-0.01%
2023/09/14	19	68.54	3	69.40	68.30	16	8,033	0.20%
2023/09/13	61	69.26	101	68.55	69.30	-40	8,128	-0.49%	大賣/
2023/09/12	18	68.08	18.2	67.95	68.20	-0.2	8,139	0.00%
2023/09/11	9	66.19	25	65.78	65.60	-16	8,096	-0.20%
2023/09/08	15	65.62	7	66.07	65.80	8	8,040	0.10%
2023/09/07	33	65.98	3	65.80	65.00	30	8,038	0.37%
2023/09/06	3.1	64.89	6	65.25	65.00	-3	7,993	-0.04%
2023/09/05	27	64.37	34	63.53	64.40	-7	7,953	-0.09%
2023/09/04	2.2	61.71	2	63.10	63.30	0.2	7,886	0.00%
2023/09/01	5.7	62.60	5	62.30	62.70	0.7	7,876	0.01%
2023/08/31	0	0.00	5	62.00	62.50	-5	7,809	-0.06%
2023/08/30	2.1	62.00	1	62.30	62.00	1.1	7,806	0.01%
2023/08/29	5	61.50	6	61.17	61.50	-1	7,807	-0.01%
2023/08/28	29	61.14	28	62.00	61.10	1	7,794	0.01%
2023/08/24	3	62.10	0	0.00	61.40	3	7,713	0.04%
2023/08/23	5	60.86	6.2	60.33	60.90	-1.2	7,717	-0.02%
2023/08/22	2	58.80	2	58.90	58.80	0	7,816	0.00%
2023/08/21	2	58.60	2	58.40	58.60	0	7,815	0.00%
2023/08/18	2	58.45	1	58.60	58.20	1	7,805	0.01%
2023/08/15	10	57.60	0	0.00	58.40	10	7,789	0.13%
2023/08/14	10	57.23	9	58.20	57.30	1	7,782	0.01%
2023/08/11	4.1	58.82	4	59.50	58.80	0.1	7,709	0.00%
2023/08/10	3.1	59.50	2	60.70	59.50	1.1	7,662	0.01%
2023/08/07	6	61.70	8	61.19	61.70	-2	7,542	-0.03%
2023/08/04	4	60.80	4	60.30	60.80	0	7,438	0.00%
2023/08/02	7	60.73	6	60.80	60.40	1	7,414	0.01%
2023/08/01	3	60.57	10	60.60	60.70	-7	7,291	-0.10%
2023/07/31	10	62.57	16	63.11	61.70	-6	7,170	-0.08%
2023/07/28	64	64.06	61	63.06	64.10	3	6,834	0.04%
2023/07/27	2	60.65	6	61.17	61.50	-4	6,461	-0.06%
2023/07/26	2	61.70	0	0.00	61.40	2	6,392	0.03%
2023/07/25	1	61.80	4	61.93	62.40	-3	6,388	-0.05%
2023/07/24	5	61.82	14	61.78	61.80	-9	6,360	-0.14%
2023/07/21	52	62.76	67	62.87	63.30	-15	6,277	-0.24%
2023/07/20	73	63.38	40	63.37	63.90	33	6,173	0.53%
2023/07/19	33	64.15	57.1	63.77	63.50	-24.1	6,018	-0.40%
2023/07/18	4	62.28	0	0.00	63.00	4	5,804	0.07%
2023/07/17	1	62.00	0	0.00	62.30	1	5,787	0.02%
2023/07/13	3	61.63	11	62.12	62.00	-8	5,679	-0.14%
2023/07/12	1	60.70	0	0.00	60.70	1	5,566	0.02%
2023/07/11	3	61.23	3	61.13	61.40	0	5,602	0.00%
2023/07/10	12	61.15	2	60.60	60.90	10	5,564	0.18%
2023/07/07	9.1	60.62	6	60.62	60.40	3.1	5,564	0.06%
2023/07/06	1	62.40	9	61.07	61.00	-8	5,565	-0.14%
2023/07/05	2	62.70	1	63.40	62.40	1	5,534	0.02%
2023/07/04	0	0.00	2	62.50	62.90	-2	5,450	-0.04%
2023/07/03	1.2	60.83	14.1	61.67	61.40	-12.9	5,325	-0.24%
2023/06/30	4	59.75	0	0.00	60.90	4	5,283	0.08%
2023/06/29	1	60.30	0	0.00	60.30	1	5,241	0.02%
2023/06/28	2	61.65	2	61.55	61.10	0	5,207	0.00%
2023/06/27	1	60.30	3	60.77	60.40	-2	5,197	-0.04%
2023/06/26	8	59.45	2	59.60	59.60	6	5,216	0.12%
2023/06/21	9	60.30	0	0.00	60.20	9	5,152	0.17%
2023/06/20	35	62.57	9	62.44	61.70	26	5,035	0.52%
2023/06/19	8	65.80	7	65.79	65.50	1	4,856	0.02%
2023/06/16	6	64.13	11	63.80	64.00	-5	4,636	-0.11%
2023/06/15	15	63.19	3	63.93	63.90	12	4,478	0.27%
2023/06/14	10	61.50	0	0.00	61.40	10	4,336	0.23%
2023/06/13	0	0.00	2	60.35	60.50	-2	4,458	-0.04%
2023/06/12	3	59.33	6	58.90	59.30	-3	4,532	-0.07%
2023/06/09	0	0.00	2	60.10	60.20	-2	4,588	-0.04%
2023/06/08	0	0.00	6	59.40	59.40	-6	4,606	-0.13%
2023/06/07	0	0.00	2	59.05	59.10	-2	4,715	-0.04%
2023/06/06	3	58.40	0	0.00	58.70	3	4,764	0.06%
2023/06/05	1	58.60	0	0.00	58.80	1	4,956	0.02%
2023/06/02	1	58.10	0	0.00	58.50	1	5,141	0.02%
2023/06/01	1	57.60	0	0.00	58.10	1	5,147	0.02%
2023/05/31	0	0.00	26	58.01	58.20	-26	5,204	-0.50%
2023/05/30	1	58.00	0.3	58.40	58.30	0.8	5,186	0.01%
2023/05/29	6	58.40	8	58.19	58.40	-2	5,167	-0.04%
2023/05/26	30	56.83	13	57.15	57.40	17	5,104	0.33%
2023/05/23	0	0.00	2	54.60	54.60	-2	4,948	-0.04%
2023/05/19	2	53.75	0	0.00	54.50	2	5,006	0.04%
2023/05/12	3	53.10	3	53.20	53.10	0	5,249	0.00%
2023/05/08	0	0.00	5	54.30	54.20	-5	5,369	-0.09%
2023/05/05	1	53.70	0	0.00	53.90	1	5,402	0.02%
2023/05/04	0	0.00	5	53.70	53.60	-5	5,485	-0.09%
2023/05/03	0.1	53.60	0	0.00	53.40	0.1	5,558	0.00%
2023/05/02	2	53.70	6	54.00	53.90	-4	5,576	-0.07%
2023/04/28	3	54.30	3	54.00	54.00	0	5,670	0.00%
2023/04/27	2	53.80	2	53.80	53.60	0	5,651	0.00%
2023/04/25	0	0.00	25	52.93	53.00	-25	5,641	-0.44%
2023/04/21	1.1	55.78	1	54.60	54.60	0.1	5,579	0.00%
2023/04/20	10	55.80	0	0.00	55.80	10	5,528	0.18%
2023/04/14	11	57.51	0	0.00	57.40	11	5,383	0.20%
2023/04/13	1	57.90	0	0.00	57.70	1	5,332	0.02%
2023/04/11	4	58.00	0	0.00	58.30	4	5,258	0.08%
2023/04/10	8	57.46	0	0.00	57.40	8	5,226	0.15%
2023/04/07	22	58.00	20	58.70	58.00	2	5,191	0.04%
2023/04/06	0	0.00	0.1	58.00	58.30	-0.1	5,139	0.00%
2023/03/31	21	57.50	21	57.60	57.50	0	5,082	0.00%
2023/03/30	6	57.00	3	57.50	57.40	3	5,037	0.06%
2023/03/29	0.1	56.00	0	0.00	56.00	0.1	5,003	0.00%
2023/03/28	2.3	56.11	0	0.00	56.10	2.3	4,986	0.05%
2023/03/27	5	57.20	0	0.00	56.70	5	4,901	0.10%
2023/03/23	5	58.24	5	57.88	58.40	0	4,764	0.00%
2023/03/22	1	57.70	0	0.00	57.70	1	4,696	0.02%
2023/03/21	5	57.40	5	58.20	58.00	0	4,642	0.00%
2023/03/20	4	58.50	0	0.00	57.60	4	4,600	0.09%
2023/03/17	0	0.00	3	57.80	57.70	-3	4,536	-0.07%
2023/03/16	4	56.98	0	0.00	57.20	4	4,434	0.09%
2023/03/15	4	58.55	3	58.80	58.50	1	4,213	0.02%
2023/03/14	54	57.40	46	57.62	57.30	8	4,080	0.20%
2023/03/13	0	0.00	10	56.50	57.40	-10	3,957	-0.25%
2023/03/10	0	0.00	1	56.50	56.50	-1	3,845	-0.03%
2023/03/09	34	59.40	38	60.29	59.40	-4	3,717	-0.11%
2023/03/08	27	59.61	31	59.10	59.60	-4	3,611	-0.11%
2023/03/07	1	59.00	16	58.41	58.90	-15	3,442	-0.44%
2023/03/06	11	56.95	2	57.00	56.90	9	3,315	0.27%
2023/03/03	2	55.90	5	55.94	56.40	-3	3,276	-0.09%
2023/03/01	2.1	54.99	0	0.00	55.10	2.1	3,282	0.06%
2023/02/24	7	56.39	1	55.50	56.10	6	3,275	0.18%
2023/02/23	0	0.00	12	55.53	56.10	-12	3,201	-0.37%
2023/02/22	6	54.70	5	54.14	54.80	1	3,171	0.03%
2023/02/21	1	54.20	0	0.00	54.40	1	3,187	0.03%
2023/02/20	20	54.80	20	55.10	54.80	0	3,236	0.00%
2023/02/17	0	0.00	1	55.20	55.00	-1	3,274	-0.03%
2023/02/16	0	0.00	3	54.30	54.30	-3	3,295	-0.09%
2023/02/15	3.1	54.98	0	0.00	54.30	3.1	3,415	0.09%
2023/02/13	0	0.00	1	55.90	55.90	-1	3,474	-0.03%
2023/02/10	1	55.00	0	0.00	55.30	1	3,588	0.03%
2023/02/09	0	0.00	2	56.00	56.00	-2	3,616	-0.06%
2023/02/08	10	55.60	6	57.20	56.10	4	3,639	0.11%
2023/02/07	4	56.20	6	56.00	56.40	-2	3,581	-0.06%
2023/02/06	0	0.00	1	55.50	55.50	-1	3,626	-0.03%
2023/02/03	5	55.10	1	55.20	55.10	4	3,748	0.11%
2023/02/02	2	55.15	3	54.80	54.70	-1	3,735	-0.03%
2023/02/01	0	0.00	4	53.70	53.90	-4	3,795	-0.11%
2023/01/31	0	0.00	1	52.70	52.70	-1	3,740	-0.03%
2023/01/30	10	53.00	4	52.73	53.00	6	3,744	0.16%
2023/01/17	1	50.90	0	0.00	51.10	1	3,697	0.03%
2023/01/16	0.1	50.80	2	50.95	50.90	-1.9	3,724	-0.05%
2023/01/13	0	50.00	0	0.00	50.10	0	3,724	0.00%
2023/01/10	1	50.80	1	51.20	50.80	0	3,918	0.00%
2023/01/09	1	50.60	3	51.00	50.90	-2	3,945	-0.05%
2022/12/28	2	49.00	0	0.00	48.20	2	4,116	0.05%
2022/12/23	2	49.48	0	0.00	49.85	2	4,190	0.05%
2022/12/22	2	50.10	2	50.85	50.30	0	4,214	0.00%
2022/12/21	1	49.20	0	0.00	49.90	1	4,223	0.02%
2022/12/20	2	49.70	0	0.00	48.20	2	4,195	0.05%
2022/12/12	0	0.00	1	50.30	49.90	-1	4,281	-0.02%
2022/12/07	1	49.85	0	0.00	50.10	1	4,324	0.02%
2022/12/06	3	51.10	0	0.00	50.60	3	4,321	0.07%
2022/12/05	0	0.00	6	51.87	52.10	-6	4,321	-0.14%
2022/12/02	0	0.00	5	50.74	51.00	-5	4,380	-0.11%
2022/12/01	0	0.00	4	50.65	50.30	-4	4,376	-0.09%
2022/11/29	2	48.95	3	49.52	49.55	-1	4,402	-0.02%
2022/11/28	3	50.22	1	51.30	49.65	2	4,372	0.05%
2022/11/25	0	0.00	2	50.25	50.10	-2	4,293	-0.05%
2022/11/23	0	0.00	1	50.50	50.10	-1	4,175	-0.02%
2022/11/21	8	50.10	8	50.20	50.10	0	4,172	0.00%
2022/11/18	0	0.00	1	50.40	50.10	-1	4,186	-0.02%
2022/11/17	0	0.00	2	50.20	50.30	-2	4,147	-0.05%
2022/11/16	5	49.60	8	49.76	50.00	-3	4,132	-0.07%
2022/11/15	7	48.71	2	48.88	48.90	5	4,093	0.12%
2022/11/14	12	48.69	13	48.60	48.70	-1	4,045	-0.02%
2022/11/11	7	48.02	3	48.15	48.35	4	3,975	0.10%
2022/11/09	0	0.00	4	46.08	46.15	-4	3,794	-0.11%
2022/11/08	1	45.50	3	46.03	45.30	-2	3,716	-0.05%
2022/11/07	6	45.24	3	44.78	44.85	3	3,619	0.08%
2022/11/04	8	44.65	9	43.89	44.65	-1	3,607	-0.03%
2022/11/02	5	43.95	5	44.40	43.85	0	3,611	0.00%
2022/11/01	3	43.62	11	43.78	43.95	-8	3,661	-0.22%
2022/10/31	0	0.00	2	41.80	41.85	-2	3,563	-0.06%
2022/10/28	13	42.57	9	42.41	41.65	4	3,615	0.11%
2022/10/27	7	40.60	11	40.20	40.60	-4	3,500	-0.11%
2022/10/25	10	39.75	13	39.94	39.75	-3	3,551	-0.08%
2022/10/24	1	39.40	1	40.05	39.70	0	3,576	0.00%
2022/10/21	14	38.69	13	38.70	38.70	1	3,586	0.03%
2022/10/20	2	38.60	0	0.00	38.85	2	3,572	0.06%
2022/10/17	1	40.05	0	0.00	40.85	1	3,529	0.03%
2022/10/14	0	0.00	3	40.40	40.70	-3	3,541	-0.08%
2022/10/12	1	40.00	1	41.30	40.15	0	3,611	0.00%
2022/10/11	1	41.65	0	0.00	41.00	1	3,652	0.03%
2022/10/06	0	0.00	1	44.10	44.15	-1	3,702	-0.03%
2022/10/04	0	0.00	1	43.50	43.40	-1	3,743	-0.03%
2022/10/03	3	42.78	1	43.10	42.50	2	3,799	0.05%
2022/09/30	1	39.52	1	41.80	41.80	0	3,847	0.00%
2022/09/28	1	40.70	4	40.10	39.40	-3	3,851	-0.08%
2022/09/26	1	40.55	15	40.50	40.65	-14	3,860	-0.36%
2022/09/23	3	43.05	0	0.00	42.90	3	3,865	0.08%
2022/09/22	6	42.80	1	43.80	43.80	5	3,907	0.13%
2022/09/21	11	43.20	0	0.00	43.20	11	3,920	0.28%
2022/09/20	0.1	43.95	0	0.00	44.05	0.1	3,940	0.00%
2022/09/19	0	0.00	20	44.25	44.00	-20	3,970	-0.50%
2022/09/16	24	45.61	0	0.00	45.00	24	3,966	0.61%
2022/09/15	4	46.23	11	46.07	46.10	-7	4,002	-0.17%
2022/09/14	1	46.05	3	46.80	46.80	-2	4,046	-0.05%
2022/09/13	0	0.00	0.1	46.70	46.70	-0.1	4,061	0.00%
2022/09/12	1	46.70	7	46.79	46.65	-6	4,086	-0.15%
2022/09/08	1.1	46.04	6	45.96	46.00	-5	4,072	-0.12%
2022/09/06	16	43.36	0	0.00	43.25	16	4,107	0.39%
2022/09/05	4.1	44.46	23	43.85	43.50	-18.9	4,158	-0.45%
2022/09/02	2	45.65	0	0.00	45.60	2	4,154	0.05%
2022/09/01	2	45.15	0	0.00	45.40	2	4,189	0.05%
2022/08/31	3	45.70	3	45.72	45.80	0	4,218	0.00%
2022/08/30	3	45.10	2	45.10	44.95	1	4,227	0.02%
2022/08/29	3.1	44.50	8	44.33	44.80	-4.9	4,249	-0.12%
2022/08/26	1.1	45.67	0	0.00	45.55	1.1	4,283	0.03%
2022/08/25	9	45.25	2	45.35	46.10	7	4,437	0.16%
2022/08/24	1	44.55	0	0.00	44.50	1	4,566	0.02%
2022/08/23	15	44.43	0	0.00	44.50	15	4,650	0.32%
2022/08/22	7.2	45.02	15	44.84	44.80	-7.8	4,663	-0.17%
2022/08/19	0	45.75	2	46.10	45.70	-2	4,610	-0.04%
2022/08/17	2	46.03	0	0.00	45.85	2	4,553	0.04%
2022/08/16	0	0.00	19	45.85	45.60	-19	4,514	-0.42%
2022/08/15	0	0.00	1	45.00	44.95	-1	4,458	-0.02%
2022/08/12	1	44.15	1	44.10	44.10	0	4,395	0.00%
2022/08/11	4	43.61	0	0.00	43.50	4	4,350	0.09%
2022/08/10	20	42.94	0	0.00	43.00	20	4,290	0.47%
2022/08/09	1	43.29	0	0.00	43.50	1	4,269	0.02%
2022/08/08	13.1	42.09	18	42.96	43.50	-5	4,212	-0.12%
2022/08/03	3.1	40.03	2	41.00	40.80	1.1	3,925	0.03%
2022/08/02	2	40.20	0	0.00	40.00	2	3,873	0.05%
2022/08/01	4	41.70	4	41.30	41.20	0	3,837	0.00%
2022/07/29	8	40.78	0	0.00	41.15	8	3,775	0.21%
2022/07/27	0	0.00	4	39.33	39.40	-4	3,638	-0.11%
2022/07/26	5	38.57	0	0.00	38.30	5	3,615	0.14%
2022/07/25	0.1	39.40	0	0.00	39.65	0.1	3,564	0.00%
2022/07/22	0	0.00	5	40.15	40.15	-5	3,526	-0.14%
2022/07/20	0.1	39.75	15	40.15	39.60	-14.9	3,490	-0.43%
2022/07/19	0	0.00	5	38.63	38.60	-5	3,402	-0.15%
2022/07/18	2	37.90	29	37.76	38.70	-27	3,375	-0.80%
2022/07/15	0	0.00	25	37.29	37.55	-25	3,286	-0.76%
2022/07/14	23	35.75	24	35.92	36.25	-1	3,222	-0.03%
2022/07/13	1	35.60	16	35.97	35.75	-15	3,171	-0.47%
2022/07/12	34	35.04	10	35.15	34.85	24	3,135	0.77%
2022/07/11	51	36.81	10	38.03	36.60	41	3,088	1.33%
2022/07/08	28	37.28	3	36.55	37.25	25	3,019	0.83%
2022/07/06	10	34.70	2	34.90	34.05	8	2,969	0.27%
2022/07/05	20	34.67	0	0.00	35.10	20	2,965	0.67%
2022/07/04	10	34.70	0	0.00	34.55	10	2,940	0.34%
2022/07/01	11	35.45	0	0.00	34.55	11	2,934	0.37%
2022/06/30	120	36.06	0	0.00	35.90	120	2,892	4.15%	大買/鉅額交易
2022/06/29	3	37.20	0	0.00	37.20	3	2,842	0.11%
2022/06/27	0	0.00	2	39.20	39.00	-2	2,781	-0.07%
2022/06/23	0	0.00	6	37.74	38.55	-6	2,726	-0.22%
2022/06/22	1	41.35	3	39.50	39.00	-2	2,673	-0.07%
2022/06/17	2	43.10	0	0.00	43.10	2	2,524	0.08%
2022/06/16	2	45.63	0	0.00	44.70	2	2,470	0.08%
2022/06/14	5	50.22	4	50.68	50.60	1	2,348	0.04%
2022/06/13	2	50.25	0	0.00	50.00	2	2,307	0.09%
2022/06/10	3	50.42	6	50.75	51.10	-3	2,266	-0.13%
2022/06/09	30	50.50	33	50.72	50.50	-3	2,219	-0.14%
2022/06/08	5	50.10	5	50.38	50.10	0	2,172	0.00%
2022/06/07	28	49.84	26	49.90	50.00	2	2,161	0.09%
2022/06/06	17	49.69	11	49.94	50.20	6	2,140	0.28%
2022/06/02	36	50.35	34	50.16	50.40	2	2,125	0.09%
2022/06/01	0	0.00	12	49.90	49.60	-12	1,963	-0.61%
2022/05/31	11	47.84	7	47.94	48.25	4	1,806	0.22%
2022/05/30	0	0.00	3	46.75	47.40	-3	1,732	-0.17%
2022/05/27	0	0.00	1	45.05	45.10	-1	1,688	-0.06%
2022/05/23	6	45.70	0	0.00	45.05	6	1,811	0.33%
2022/05/20	0	0.00	2	45.45	45.50	-2	1,861	-0.11%
2022/05/19	0	0.00	4	44.40	44.85	-4	1,872	-0.21%
2022/05/18	1	45.65	2	45.88	45.45	-1	1,898	-0.05%
2022/05/17	0	0.00	2	45.45	45.60	-2	1,908	-0.10%
2022/05/16	1	45.05	2	45.35	44.80	-1	1,936	-0.05%
2022/05/13	1	44.40	2.2	43.84	44.40	-1.2	1,953	-0.06%
2022/05/12	0	0.00	4	43.50	43.15	-4	1,991	-0.20%
2022/05/10	0	0.00	3	43.95	44.60	-3	2,093	-0.14%
2022/05/09	0	0.00	2	44.75	44.70	-2	2,170	-0.09%
2022/05/05	0	0.00	2	45.53	45.45	-2	2,198	-0.09%
2022/05/04	0	0.00	3	44.70	44.75	-3	2,204	-0.14%
2022/05/03	0	0.00	3	44.03	44.30	-3	2,239	-0.13%
2022/04/29	8	44.87	1	44.75	43.50	7	2,291	0.31%
2022/04/28	0	0.00	2	43.60	43.50	-2	2,326	-0.09%
2022/04/27	1	42.75	0	0.00	42.85	1	2,343	0.04%
2022/04/25	0	0.00	2	44.80	44.80	-2	2,317	-0.09%
2022/04/21	2	47.30	1	47.50	47.10	1	2,349	0.04%
2022/04/20	1	46.60	2	47.08	47.10	-1	2,418	-0.04%
2022/04/19	3	46.35	1	46.50	46.25	2	2,434	0.08%
2022/04/15	5	46.46	0	0.00	46.10	5	2,537	0.20%
2022/04/14	0	0.00	2	47.50	47.45	-2	2,570	-0.08%
2022/04/13	1	46.05	0	0.00	46.55	1	2,640	0.04%
2022/04/08	0	0.00	1	48.70	48.70	-1	2,644	-0.04%
2022/04/07	4	48.48	1	48.60	48.20	3	2,655	0.11%
2022/03/30	0	0.00	3	50.17	50.10	-3	2,714	-0.11%
2022/03/28	1	49.45	2	49.95	49.65	-1	2,751	-0.04%
2022/03/24	0	0.00	1	50.90	50.90	-1	2,738	-0.04%
2022/03/23	0	50.80	1	50.80	50.70	-1	2,768	-0.04%
2022/03/17	2	50.40	2	50.20	50.30	0	2,898	0.00%
2022/03/16	0	0.00	8	48.58	48.40	-8	2,882	-0.28%
2022/03/11	1	50.10	0	0.00	49.95	1	2,991	0.03%
2022/03/09	0	0.00	1	48.80	48.80	-1	3,080	-0.03%
2022/03/08	2	49.50	0	0.00	48.30	2	3,136	0.06%
2022/03/07	1	51.10	0	0.00	50.00	1	3,153	0.03%
2022/03/03	0	0.00	4	52.10	52.00	-4	3,297	-0.12%
2022/02/25	0	0.00	7	50.23	50.60	-7	3,573	-0.20%
2022/02/24	1	49.20	10	49.50	49.20	-9	3,643	-0.25%
2022/02/23	10	50.30	0	0.00	50.50	10	3,777	0.26%
2022/02/22	1	51.20	0	0.00	50.00	1	3,815	0.03%
2022/02/18	10	51.00	0	0.00	51.50	10	3,877	0.26%
2022/02/17	7	51.77	0	0.00	51.70	7	3,931	0.18%
2022/02/16	2	51.60	3	52.13	51.70	-1	4,002	-0.02%
2022/02/14	6	51.75	0	0.00	51.60	6	4,139	0.14%
2022/02/11	2	53.00	5	53.30	53.00	-3	4,157	-0.07%
2022/02/10	1	53.80	1	54.90	53.70	0	4,226	0.00%
2022/02/09	0	0.00	7	53.84	54.40	-7	4,347	-0.16%
2022/02/08	5	52.10	0	0.00	52.10	5	4,403	0.11%
2022/02/07	7	51.64	1	52.30	51.90	6	4,489	0.13%
2022/01/24	0	0.00	1	53.10	53.00	-1	4,966	-0.02%
2022/01/21	2	52.60	23	53.44	53.00	-21	5,218	-0.40%
2022/01/20	2	53.25	11	53.73	53.30	-9	5,229	-0.17%
2022/01/19	1	52.20	2	52.80	53.20	-1	5,266	-0.02%
2022/01/18	1	53.50	1	52.70	52.70	0	5,333	0.00%
2022/01/17	1	53.20	1	52.80	53.20	0	5,378	0.00%
2022/01/14	11	51.70	0	0.00	51.90	11	5,469	0.20%
2022/01/13	5	51.50	0	0.00	51.70	5	5,598	0.09%
2022/01/12	7	51.97	0	0.00	52.00	7	5,617	0.12%
2022/01/11	2	52.75	2	53.90	52.20	0	5,670	0.00%
2022/01/10	7	52.93	0	0.00	53.30	7	5,736	0.12%
2022/01/07	1	53.50	0	0.00	52.70	1	5,829	0.02%
2022/01/05	6	54.50	1	54.70	54.60	5	5,891	0.08%
2022/01/03	2	54.70	0	0.00	54.70	2	6,104	0.03%
2021/12/28	2	55.50	2	55.60	55.20	0	6,429	0.00%
2021/12/27	4	55.30	4	55.30	55.30	0	6,487	0.00%
2021/12/24	5	55.12	5	55.00	55.30	0	6,582	0.00%
2021/12/22	2	55.50	3	55.30	55.50	-1	6,810	-0.01%
2021/12/20	11	54.15	2	54.15	54.10	9	6,999	0.13%
2021/12/17	9	54.46	5	55.22	54.70	4	7,216	0.06%
2021/12/16	1	55.00	1	54.90	55.20	0	7,242	0.00%
2021/12/15	1	53.40	0	0.00	54.30	1	7,325	0.01%
2021/12/14	2	54.50	0	0.00	53.50	2	7,377	0.03%
2021/12/13	1	55.70	0	0.00	55.10	1	7,484	0.01%
2021/12/07	9	56.10	3	57.50	55.60	6	8,109	0.07%
2021/12/06	2	57.00	1	57.20	57.00	1	8,377	0.01%
2021/12/03	0	0.00	6	57.47	57.60	-6	8,616	-0.07%
2021/12/02	3	56.80	13	57.02	56.90	-10	8,791	-0.11%
2021/12/01	6	56.42	33	56.38	56.70	-27	9,061	-0.30%
2021/11/30	0	0.00	3	55.80	55.50	-3	9,265	-0.03%
2021/11/26	2	52.85	11	53.01	53.00	-9	10,180	-0.09%
2021/11/25	24	55.51	0	0.00	54.90	24	10,603	0.23%
2021/11/24	33	55.72	0	0.00	56.00	33	12,244	0.27%
2021/11/23	15	56.71	1	56.10	56.00	14	13,642	0.10%
2021/11/22	5	55.88	2.1	57.39	57.60	2.9	13,796	0.02%
2021/11/19	1	56.50	0	0.00	56.60	1	13,942	0.01%
2021/11/18	1	57.40	0	0.00	57.30	1	14,141	0.01%
2021/11/16	29	57.03	26	58.23	57.40	3	14,345	0.02%
2021/11/12	6	57.38	0	0.00	57.20	6	14,623	0.04%
2021/11/11	4	58.58	0	0.00	58.60	4	14,677	0.03%
2021/11/10	3	58.33	2	59.45	59.40	1	14,744	0.01%
2021/11/09	5	58.54	1	59.30	58.50	4	14,990	0.03%
2021/11/08	71	58.94	67	61.76	58.90	4	15,168	0.03%
2021/11/05	89	61.29	95	59.83	61.30	-6	15,129	-0.04%
2021/11/04	0	0.00	1	59.70	59.50	-1	15,237	-0.01%
2021/11/03	4	57.90	3	58.63	58.20	1	15,291	0.01%
2021/11/02	8	59.95	6	60.97	59.80	2	15,548	0.01%
2021/11/01	55	61.48	57.4	59.87	61.50	-2.4	15,592	-0.02%
2021/10/29	19	59.69	12	59.64	59.40	7	15,652	0.04%
2021/10/28	2	57.95	2	57.60	57.70	0	15,872	0.00%
2021/10/27	1	56.30	1	57.50	57.50	0	16,604	0.00%
2021/10/26	5.1	57.28	3	58.47	56.80	2.1	16,845	0.01%
2021/10/25	37	58.09	37	57.70	58.10	0	16,942	0.00%
2021/10/22	2	58.25	4	58.00	57.70	-2	17,212	-0.01%
2021/10/21	3	56.43	0	0.00	56.60	3	17,370	0.02%
2021/10/20	28	57.92	28	57.90	58.00	0	17,637	0.00%
2021/10/18	60	55.40	60	57.80	55.40	0	18,163	0.00%
2021/10/15	7	56.37	1	55.80	56.70	6	18,840	0.03%
2021/10/13	0	0.00	17	53.52	53.50	-17	20,004	-0.08%
2021/10/12	16	52.71	0	0.00	52.90	16	20,096	0.08%
2021/10/08	60	55.82	59	56.30	55.90	1	20,389	0.00%
2021/10/06	28	54.17	28	55.60	54.10	0	22,623	0.00%
2021/10/05	10	54.40	10	55.20	55.60	0	22,723	0.00%
2021/10/04	0	0.00	30	55.39	54.70	-30	22,591	-0.13%
2021/09/29	4	57.40	1	57.20	57.20	3	22,762	0.01%
2021/09/28	0	0.00	10	59.90	60.60	-10	22,649	-0.04%
2021/09/27	2	61.20	0	0.00	60.50	2	22,617	0.01%
2021/09/24	1	63.10	2	62.90	62.90	-1	22,495	0.00%
2021/09/23	0.1	60.10	0	0.00	60.00	0.1	22,317	0.00%
2021/09/17	9.3	62.27	6	62.22	62.40	3.3	22,326	0.01%
2021/09/16	11	62.10	4	62.50	61.80	7	22,421	0.03%
2021/09/15	11	63.63	0	0.00	64.30	11	22,291	0.05%
2021/09/14	5	63.20	16	64.67	64.60	-11	22,151	-0.05%
2021/09/13	22	64.22	3.4	64.13	64.00	18.6	21,953	0.08%
2021/09/10	20	65.51	15	66.35	65.60	5	21,916	0.02%
2021/09/09	11.5	65.49	24	65.55	66.40	-12.5	21,738	-0.06%
2021/09/08	4	65.20	17	63.54	63.00	-13	21,414	-0.06%
2021/09/07	0	0.00	2	64.75	65.80	-2	21,179	-0.01%
2021/09/06	21	68.24	16	68.63	66.40	5	20,977	0.02%
2021/09/03	9	67.50	6	67.50	67.30	3	20,743	0.01%
2021/09/02	18	66.84	14	67.44	65.80	4	20,805	0.02%
2021/09/01	18	69.53	10	69.81	69.00	8	20,307	0.04%
2021/08/31	64	71.39	55	70.10	71.80	9	19,856	0.05%
2021/08/30	42	69.28	28.2	69.28	70.20	13.8	19,361	0.07%
2021/08/27	36	67.34	73	68.94	69.10	-37	17,627	-0.21%
2021/08/26	22	62.85	4	62.70	62.90	18	16,152	0.11%
2021/08/25	12	61.85	6	62.22	62.00	6	15,912	0.04%
2021/08/24	57	62.16	69	60.30	62.40	-12	15,598	-0.08%
2021/08/23	3	59.53	1	60.20	60.10	2	15,377	0.01%
2021/08/20	1	58.00	1	57.50	58.20	0	15,262	0.00%
2021/08/19	3	58.20	1	57.20	57.20	2	15,117	0.01%
2021/08/18	16	57.94	4	56.78	59.40	12	14,921	0.08%
2021/08/17	1	54.50	13	54.26	54.30	-12	14,733	-0.08%
2021/08/16	6	57.33	1.3	57.18	56.50	4.7	14,598	0.03%
2021/08/13	62	57.18	59	60.75	56.80	3	14,477	0.02%
2021/08/10	3	59.03	0	0.00	61.00	3	13,860	0.02%
2021/08/09	0	0.00	15	60.50	60.40	-15	13,700	-0.11%
2021/08/06	29	62.66	5	63.00	61.70	24	13,599	0.18%
2021/08/05	1	62.10	0	0.00	63.10	1	13,217	0.01%
2021/08/04	79	62.76	89	63.41	62.70	-10	13,128	-0.08%
2021/08/03	9.5	63.13	10	63.23	63.00	-0.5	12,951	0.00%
2021/08/02	76.5	62.84	210	61.32	63.00	-133.5	12,488	-1.07%	大賣/鉅額交易
2021/07/30	2	59.25	1	58.30	59.20	1	11,748	0.01%
2021/07/29	0	0.00	6	56.70	57.70	-6	11,553	-0.05%
2021/07/28	7	55.69	1	54.00	55.70	6	11,426	0.05%
2021/07/27	40	58.68	56	57.92	57.50	-16	11,225	-0.14%
2021/07/26	77	59.68	173	59.87	59.90	-96	11,074	-0.87%	大賣/
2021/07/23	121	59.19	31	58.60	57.20	90	10,768	0.84%	大買/
2021/07/22	45	58.38	37	59.84	59.50	8	10,663	0.08%
2021/07/21	98	58.16	80	59.56	58.50	18	10,434	0.17%
2021/07/20	50	57.42	49.5	56.52	58.30	0.5	9,936	0.01%
2021/07/19	94	54.66	89	54.09	54.40	5	9,056	0.06%
2021/07/16	2	51.70	1	51.80	53.30	1	8,738	0.01%
2021/07/15	14	52.26	19	52.72	52.40	-5	8,594	-0.06%
2021/07/14	78	56.69	69.5	56.34	55.90	8.5	8,222	0.10%
2021/07/13	13.5	52.24	24	51.35	52.10	-10.5	6,875	-0.15%
2021/07/12	12	48.10	16	47.84	48.15	-4	5,872	-0.07%
2021/07/09	1	46.70	3	46.85	46.90	-2	5,727	-0.03%
2021/07/08	7	47.31	4	48.03	46.85	3	5,860	0.05%
2021/07/07	7	46.71	22	46.78	47.00	-15	5,729	-0.26%
2021/07/06	0	0.00	1	45.90	45.75	-1	5,640	-0.02%
2021/07/05	0	0.00	6	45.88	45.95	-6	5,715	-0.10%
2021/07/02	0	0.00	2	45.33	45.20	-2	5,800	-0.03%
2021/06/30	5	44.86	1	45.20	45.20	4	5,954	0.07%
2021/06/29	8	45.10	2	44.50	44.50	6	5,939	0.10%
2021/06/28	16	45.76	14	45.81	46.00	2	5,891	0.03%
2021/06/25	0	0.00	9	45.67	45.80	-9	5,910	-0.15%
2021/06/24	2	44.35	1	44.90	44.30	1	5,780	0.02%
2021/06/23	2	44.45	4	44.46	44.50	-2	5,913	-0.03%
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%
2021/06/18	1	44.45	1	44.50	44.50	0	5,988	0.00%
2021/06/17	0	0.00	1	44.10	44.10	-1	6,047	-0.02%
2021/06/16	4	43.68	0	0.00	43.50	4	6,072	0.07%
2021/06/15	1	43.85	0	0.00	43.85	1	6,117	0.02%
2021/06/11	9	43.99	5	44.40	44.20	4	6,144	0.07%
2021/06/10	2	45.50	15	45.40	44.50	-13	6,097	-0.21%
2021/06/08	0	0.00	6	43.93	44.10	-6	5,903	-0.10%
2021/06/07	0	0.00	2	42.90	43.00	-2	5,914	-0.03%
2021/06/03	0	0.00	1	42.70	42.60	-1	6,045	-0.02%
2021/06/02	3	43.15	0	0.00	42.55	3	6,102	0.05%
2021/06/01	1	42.80	0	0.00	42.80	1	6,152	0.02%
2021/05/28	0	0.00	4	41.81	42.55	-4	6,332	-0.06%
2021/05/27	1	40.25	0	0.00	40.95	1	6,428	0.02%
2021/05/26	0	0.00	4	40.81	40.60	-4	6,573	-0.06%
2021/05/25	2	40.35	3	40.23	40.30	-1	6,682	-0.01%
2021/05/24	3	39.20	0	0.00	39.60	3	6,805	0.04%
2021/05/21	0	0.00	1	40.20	39.65	-1	6,941	-0.01%
2021/05/20	1	39.45	1	40.10	39.40	0	7,100	0.00%
2021/05/18	0	0.00	1	38.80	38.80	-1	7,498	-0.01%
2021/05/17	0	0.00	5	35.50	36.15	-5	7,924	-0.06%
2021/05/14	0	0.00	2	38.45	38.55	-2	8,395	-0.02%
2021/05/13	1	38.50	0	0.00	38.35	1	9,064	0.01%
2021/05/12	21	38.85	5	40.10	38.40	16	9,528	0.17%
2021/05/11	1	40.30	3	41.23	40.55	-2	9,544	-0.02%
2021/05/10	1	43.00	1	43.40	43.00	0	9,531	0.00%
2021/05/07	2	41.15	4	42.19	42.55	-2	9,559	-0.02%
2021/05/06	4	41.45	1	41.30	40.90	3	9,609	0.03%
2021/05/05	3	42.40	0	0.00	42.00	3	9,654	0.03%
2021/05/04	1	44.50	0	0.00	42.95	1	9,828	0.01%
2021/05/03	7	45.36	2	45.25	44.70	5	9,932	0.05%
2021/04/29	40	47.39	28	48.30	47.20	12	9,931	0.12%
2021/04/28	0	0.00	6	47.89	48.00	-6	10,555	-0.06%
2021/04/27	27	47.16	43	47.84	47.25	-16	10,606	-0.15%
2021/04/26	1	47.40	90	47.66	47.90	-89	10,663	-0.83%
2021/04/23	4	45.85	0	0.00	46.00	4	10,433	0.04%
2021/04/22	8	45.85	2	46.20	44.70	6	10,474	0.06%
2021/04/21	2	46.20	15	46.36	46.10	-13	10,437	-0.12%
2021/04/20	5	46.05	5	45.95	46.05	0	10,472	0.00%
2021/04/19	52	45.38	37	45.10	45.35	15	10,944	0.14%
2021/04/16	0	0.00	0.1	45.15	45.05	-0.1	11,042	0.00%
2021/04/14	5	44.55	4	44.80	44.05	1	11,015	0.01%
2021/04/13	13	46.07	0	0.00	45.15	13	10,919	0.12%
2021/04/12	60	46.90	3	47.35	46.10	57	10,932	0.52%
2021/04/08	73	46.65	73	46.74	46.75	0	10,773	0.00%
2021/04/07	6	46.42	3	46.55	46.70	3	10,641	0.03%
2021/04/06	2	45.65	4	45.61	45.70	-2	10,496	-0.02%
2021/04/01	1	44.85	4	44.90	44.90	-3	10,468	-0.03%
2021/03/31	2	45.33	0	0.00	45.00	2	10,460	0.02%
2021/03/30	8	45.27	3	45.60	45.35	5	10,427	0.05%
2021/03/29	4	45.98	0.1	45.90	45.85	3.9	10,330	0.04%
2021/03/26	2	45.95	4	46.09	45.90	-2	10,305	-0.02%
2021/03/25	1	44.45	1	45.35	45.20	0	10,148	0.00%
2021/03/24	6	44.91	5	44.95	44.60	1	10,119	0.01%
2021/03/23	13	45.50	2	45.65	45.20	11	10,091	0.11%
2021/03/22	22	44.68	38	45.06	45.10	-16	9,994	-0.16%
2021/03/18	1	44.45	122	44.38	44.35	-121	9,987	-1.21%	大賣/鉅額交易
2021/03/17	100	44.09	65	44.00	44.00	35	10,005	0.35%
2021/03/15	105	44.20	3	44.50	43.85	102	10,186	1.00%	大買/鉅額交易
2021/03/12	33	44.25	36	44.60	44.25	-3	10,161	-0.03%
2021/03/11	3	44.15	6	44.04	44.15	-3	10,189	-0.03%
2021/03/10	6	42.81	4	43.33	42.80	2	10,170	0.02%
2021/03/09	10	42.33	5	42.85	42.45	5	10,149	0.05%
2021/03/08	67	43.32	68	44.23	43.30	-1	10,122	-0.01%
2021/03/05	5	44.08	3	43.55	43.90	2	10,168	0.02%
2021/03/04	12	44.05	10	43.92	43.60	2	10,221	0.02%
2021/03/03	6	44.85	3	45.43	44.80	3	10,155	0.03%
2021/03/02	30	45.51	28	46.67	45.50	2	10,088	0.02%
2021/02/26	3	45.90	5	45.34	45.90	-2	10,030	-0.02%
2021/02/25	5	45.37	5	45.79	45.35	0	10,222	0.00%
2021/02/24	6	45.63	7	46.75	45.60	-1	10,283	-0.01%
2021/02/23	115	46.18	106	47.00	46.15	9	10,120	0.09%	大買/大賣/
2021/02/22	12	46.34	7	46.25	46.80	5	9,978	0.05%
2021/02/19	25	46.16	28	46.15	46.15	-3	9,808	-0.03%
2021/02/18	15	47.64	12	48.15	47.50	3	9,634	0.03%
2021/02/17	28	48.58	14	48.97	49.00	14	9,409	0.15%
2021/02/05	5	47.11	6	47.93	47.55	-1	8,932	-0.01%
2021/02/04	95	47.68	99	46.17	47.80	-4	8,421	-0.05%
2021/02/03	54	46.00	19	45.90	45.70	35	7,728	0.45%
2021/02/02	1	43.05	24	42.85	43.60	-23	7,246	-0.32%
2021/01/29	2	42.73	10	43.40	41.65	-8	7,136	-0.11%
2021/01/28	16	43.22	6	42.98	42.80	10	7,095	0.14%
2021/01/27	51	44.48	8	44.46	44.25	43	7,018	0.61%
2021/01/26	84	43.79	94	44.10	43.80	-10	6,880	-0.15%
2021/01/25	60	43.71	82	42.68	43.80	-22	6,672	-0.33%
2021/01/22	27	42.07	1	42.15	42.20	26	6,492	0.40%
2021/01/21	114	43.26	137	43.77	41.60	-23	6,384	-0.36%	大買/大賣/
2021/01/20	3	41.17	6	41.40	42.00	-3	5,695	-0.05%
2021/01/19	8	41.29	5	41.15	40.95	3	5,494	0.05%
2021/01/18	21	39.87	1	39.18	40.25	20	5,361	0.37%
2021/01/15	2	40.05	0	0.00	39.90	2	5,287	0.04%
2021/01/14	4	40.80	20	40.76	40.75	-16	5,203	-0.31%
2021/01/13	28	40.52	1	40.60	40.40	27	5,162	0.52%
2021/01/12	95	41.19	36	41.41	40.35	59	5,046	1.17%
2021/01/11	1	39.50	2	39.38	40.35	-1	4,488	-0.02%
2021/01/08	3	38.57	0	0.00	38.55	3	4,357	0.07%
2021/01/07	2	38.68	0	0.00	38.90	2	4,347	0.05%
2021/01/06	4	39.03	2	38.70	38.95	2	4,378	0.05%
2021/01/05	2	39.53	17	39.86	39.75	-15	4,303	-0.35%
2021/01/04	0	0.00	5	38.80	39.00	-5	4,202	-0.12%
2020/12/30	3	38.10	0	0.00	38.15	3	4,137	0.07%
2020/12/29	5	38.15	5	38.20	38.05	0	4,152	0.00%
2020/12/28	10	38.45	0	0.00	38.55	10	4,160	0.24%
2020/12/25	0	0.00	1	38.45	38.45	-1	4,141	-0.02%
2020/12/24	1	38.05	6	38.01	37.90	-5	4,155	-0.12%
2020/12/22	2	37.13	0	0.00	37.10	2	4,176	0.05%
2020/12/18	22	37.85	21	38.12	37.90	1	4,163	0.02%
2020/12/17	0	0.00	1	38.65	38.30	-1	4,162	-0.02%
2020/12/16	10	38.60	120	38.74	38.65	-110	4,164	-2.64%	大賣/鉅額交易
2020/12/15	112	38.27	0	0.00	38.15	112	4,202	2.67%	大買/鉅額交易
2020/12/14	0	0.00	1	39.15	39.50	-1	4,167	-0.02%
2020/12/11	15	40.22	0.3	39.23	39.45	14.7	4,307	0.34%
2020/12/10	6	39.98	5	40.22	40.10	1	4,403	0.02%
2020/12/09	10	40.53	16	41.14	41.05	-6	4,306	-0.14%
2020/12/08	4	39.03	12	39.61	39.00	-8	4,136	-0.19%
2020/12/07	36	39.32	35	39.50	39.50	1	4,081	0.02%
2020/12/04	56	38.09	51	38.66	38.85	5	3,990	0.13%
2020/12/03	7	38.17	0	0.00	37.90	7	3,969	0.18%
2020/12/02	31	38.40	31	38.90	38.40	0	3,929	0.00%
2020/12/01	1	37.10	5	38.12	38.40	-4	3,859	-0.10%
2020/11/30	5	37.62	3	38.08	37.35	2	3,775	0.05%
2020/11/27	0	0.00	1	37.25	37.15	-1	3,702	-0.03%
2020/11/25	4	36.86	0	0.00	36.80	4	3,678	0.11%
2020/11/24	14	37.60	10	37.89	37.40	4	3,630	0.11%
2020/11/23	5	36.71	8	36.51	37.10	-3	3,319	-0.09%
2020/11/19	1	34.80	0	0.00	34.85	1	3,193	0.03%
2020/11/18	2	35.08	1	35.25	35.10	1	3,224	0.03%
2020/11/17	1	35.65	0	0.00	35.35	1	3,246	0.03%
2020/11/16	1	35.30	1	35.15	35.15	0	3,318	0.00%
2020/11/12	0	0.00	3	34.95	34.80	-3	3,481	-0.09%
2020/11/11	0	0.00	1.1	34.68	34.75	-1.1	3,532	-0.03%
2020/11/10	0	0.00	4	34.48	34.60	-4	3,568	-0.11%
2020/11/09	0	0.00	1	34.70	34.80	-1	3,603	-0.03%
2020/11/05	4	33.98	0	0.00	34.00	4	3,702	0.11%
2020/11/02	0	0.00	1	32.80	32.95	-1	3,984	-0.03%
2020/10/30	5	33.80	53	33.96	33.35	-48	4,038	-1.19%
2020/10/29	1	33.85	0	0.00	34.10	1	4,100	0.02%
2020/10/28	3	34.30	6	34.83	34.30	-3	4,352	-0.07%
2020/10/26	53	34.60	0	0.00	34.25	53	4,662	1.14%
2020/10/20	0	0.00	10	33.50	33.60	-10	5,017	-0.20%
2020/10/19	0	0.00	2	33.50	33.45	-2	5,054	-0.04%
2020/10/16	2	33.53	0	0.00	33.30	2	5,070	0.04%
2020/10/15	1	34.05	0	0.00	33.90	1	5,070	0.02%
2020/10/08	3	33.48	0	0.00	33.25	3	5,058	0.06%
2020/10/07	5	33.20	0	0.00	33.50	5	5,122	0.10%
2020/09/29	5	32.50	0	0.00	32.40	5	5,404	0.09%
2020/09/24	0	0.00	12	31.80	31.80	-12	5,502	-0.22%
2020/09/22	2	32.63	0	0.00	33.25	2	5,604	0.04%
2020/09/18	2	34.30	0	0.00	34.10	2	5,642	0.04%
2020/09/17	1	34.60	0	0.00	34.45	1	5,611	0.02%
2020/09/16	16	34.69	14	35.09	34.70	2	5,604	0.04%
2020/09/15	0	0.00	2	34.10	34.95	-2	5,436	-0.04%
2020/09/14	3	33.00	0	0.00	33.00	3	5,267	0.06%
2020/09/11	0	0.00	10	32.65	32.60	-10	5,289	-0.19%
2020/09/10	3	33.20	0	0.00	32.80	3	5,304	0.06%
2020/09/09	17	32.68	5	32.95	33.05	12	5,330	0.23%
2020/09/08	1	33.10	0	0.00	33.05	1	5,419	0.02%
2020/09/04	1	32.65	0	0.00	32.75	1	5,569	0.02%
2020/09/03	6	33.21	2	33.30	33.05	4	5,579	0.07%
2020/09/01	6	32.60	2	32.35	32.35	4	5,650	0.07%
2020/08/31	5	32.75	5	33.35	32.75	0	5,688	0.00%
2020/08/28	0	0.00	1	32.90	33.35	-1	5,865	-0.02%
2020/08/26	5	33.00	5	33.00	33.00	0	5,919	0.00%
2020/08/24	1	31.95	0	0.00	32.15	1	5,881	0.02%
2020/08/19	0	0.00	1	34.20	33.75	-1	5,801	-0.02%
2020/08/18	3	34.02	0	0.00	33.95	3	5,846	0.05%
2020/08/17	24	35.00	24	35.00	35.00	0	5,772	0.00%
2020/08/13	3	34.30	15	34.71	34.30	-12	5,671	-0.21%
2020/08/07	1	35.40	3	35.20	35.45	-2	5,450	-0.04%
2020/08/06	0	0.00	15	36.68	35.90	-15	5,404	-0.28%
2020/08/05	9	36.73	8	36.91	36.70	1	5,255	0.02%
2020/08/04	14	36.32	16	36.48	36.75	-2	5,218	-0.04%
2020/08/03	54	36.43	39	35.95	36.45	15	5,143	0.29%
2020/07/31	11	34.79	18	33.90	34.95	-7	4,912	-0.14%
2020/07/30	24	31.89	7	31.45	32.30	17	4,610	0.37%
2020/07/29	5	31.00	5	30.70	30.90	0	4,649	0.00%
2020/07/28	0	0.00	2	30.30	30.15	-2	4,768	-0.04%
2020/07/27	7	32.36	7	32.86	32.25	0	4,685	0.00%
2020/07/24	2	32.03	0	0.00	32.25	2	4,558	0.04%
2020/07/17	0	0.00	3	30.75	30.50	-3	4,447	-0.07%
2020/07/16	0	0.00	15	30.85	31.00	-15	4,482	-0.33%
2020/07/15	4	31.40	10	31.91	31.40	-6	4,523	-0.13%
2020/07/14	4	32.00	4	31.80	32.00	0	4,624	0.00%
2020/07/13	0	0.00	13	30.90	31.65	-13	4,571	-0.28%
2020/07/10	0	0.00	5	30.10	30.30	-5	4,574	-0.11%
2020/07/09	18	32.12	0	0.00	31.40	18	4,498	0.40%
2020/07/07	0	0.00	1	32.65	32.80	-1	4,418	-0.02%
2020/07/06	4	32.85	11	32.65	32.65	-7	4,426	-0.16%
2020/07/03	0	0.00	1	32.45	32.30	-1	4,460	-0.02%
2020/07/02	0	0.00	2	32.40	32.75	-2	4,493	-0.04%
2020/07/01	0	0.00	3	32.27	32.20	-3	4,460	-0.07%
2020/06/30	11	31.56	1	31.50	31.80	10	4,413	0.23%
2020/06/29	1	30.65	0	0.00	31.00	1	4,362	0.02%
2020/06/18	2	30.30	0	0.00	30.30	2	4,557	0.04%
2020/06/17	2	30.25	0	0.00	30.30	2	4,537	0.04%
2020/06/16	1	30.70	0	0.00	30.70	1	4,530	0.02%
2020/06/12	1	29.30	0	0.00	30.45	1	4,497	0.02%
2020/06/11	2	31.50	0	0.00	29.60	2	4,459	0.04%
2020/06/08	0	0.00	7	30.74	30.65	-7	4,503	-0.16%
2020/06/05	1	30.70	0.9	30.65	30.65	0.1	4,431	0.00%
2020/06/04	0	0.00	16	30.35	30.55	-16	4,420	-0.36%
2020/06/03	22	29.69	37	29.53	29.65	-15	4,252	-0.35%
2020/06/01	2	28.45	0	0.00	28.70	2	4,240	0.05%
2020/05/27	20	29.05	0	0.00	28.80	20	4,249	0.47%
2020/05/26	0	0.00	5	29.10	28.95	-5	4,241	-0.12%
2020/05/25	10	28.50	6	28.53	29.35	4	4,181	0.10%
2020/05/22	22	28.09	18	28.07	28.05	4	4,050	0.10%
2020/05/21	0	0.00	1	28.05	28.10	-1	4,023	-0.02%
2020/05/20	15	28.03	1	28.00	27.85	14	4,022	0.35%
2020/05/14	2	27.85	0	0.00	27.15	2	3,911	0.05%
2020/05/13	0	0.00	1	28.00	28.10	-1	3,902	-0.03%
2020/05/12	5	27.83	0	0.00	27.75	5	3,890	0.13%
2020/05/08	0	0.00	10	28.20	28.05	-10	3,872	-0.26%
2020/05/06	1	27.95	3	28.00	27.80	-2	3,840	-0.05%
2020/05/05	29	28.03	31	27.79	27.85	-2	3,815	-0.05%
2020/05/04	3	27.35	0	0.00	27.35	3	3,726	0.08%
2020/04/30	0	0.00	2	26.38	26.35	-2	3,590	-0.06%
2020/04/28	0	0.00	1	25.75	25.85	-1	3,526	-0.03%
2020/04/23	4	25.55	4	25.45	25.55	0	3,487	0.00%
2020/04/21	0	0.00	1	24.85	24.85	-1	3,421	-0.03%
2020/04/20	1	26.00	0	0.00	25.90	1	3,365	0.03%
2020/04/17	4	25.88	4	25.96	25.25	0	3,304	0.00%
2020/04/14	3	24.35	3	24.20	24.40	0	3,060	0.00%
2020/04/10	0	0.00	250	24.29	24.20	-250	3,026	-8.26%	大賣/鉅額交易
2020/04/09	0	0.00	2	23.85	23.95	-2	2,994	-0.07%
2020/04/06	15	21.40	0	0.00	21.40	15	2,817	0.53%
2020/04/01	15	21.29	0	0.00	20.85	15	2,783	0.54%
2020/03/31	20	20.92	1	20.70	20.85	19	2,757	0.69%
2020/03/30	1	20.45	0	0.00	20.50	1	2,727	0.04%
2020/03/27	0	0.00	1	21.15	20.80	-1	2,718	-0.04%
2020/03/26	1	20.80	0	0.00	20.80	1	2,676	0.04%
2020/03/25	8	21.18	0	0.00	20.90	8	2,754	0.29%
2020/03/19	1	19.00	0	0.00	18.90	1	2,825	0.04%
2020/03/18	1	21.50	0	0.00	21.00	1	2,828	0.04%
2020/03/17	1	21.50	0	0.00	21.50	1	2,823	0.04%
2020/03/16	1	23.50	0	0.00	22.35	1	2,763	0.04%
2020/03/11	11	26.75	11	27.40	26.75	0	2,497	0.00%
2020/03/10	0	0.00	7	26.50	27.25	-7	2,464	-0.28%
2020/03/05	3	27.95	2	28.00	27.30	1	2,300	0.04%
2020/02/27	2	26.50	0	0.00	26.40	2	2,173	0.09%
2020/02/24	1	27.65	1	27.30	27.55	0	2,091	0.00%
2020/02/12	0	0.00	1	27.25	27.40	-1	1,964	-0.05%
2020/02/10	4	26.40	0	0.00	26.45	4	1,929	0.21%
2020/02/05	5	26.35	2	26.50	26.75	3	1,875	0.16%
2020/02/04	0	0.00	1	26.60	26.55	-1	1,850	-0.05%
2020/01/30	3	27.72	0	0.00	27.20	3	1,937	0.15%
2020/01/15	0	0.00	1	29.60	29.60	-1	1,931	-0.05%
2020/01/14	1	29.70	8	29.65	29.70	-7	1,932	-0.36%
2020/01/08	2	29.00	0	0.00	29.00	2	1,921	0.10%
2020/01/07	1	29.25	2	29.00	29.10	-1	1,917	-0.05%
2020/01/06	3	29.92	0	0.00	29.55	3	1,896	0.16%
2020/01/03	1	31.10	0	0.00	30.40	1	1,868	0.05%
2020/01/02	0	0.00	1	31.50	31.45	-1	1,822	-0.05%
2019/12/26	1	30.55	0	0.00	30.75	1	1,712	0.06%
2019/12/23	0	0.00	1	31.20	30.75	-1	1,663	-0.06%
2019/12/20	0	0.00	3	31.03	30.70	-3	1,624	-0.18%
2019/12/18	0	0.00	5	30.44	30.10	-5	1,458	-0.34%
2019/12/17	0	0.00	6	29.80	30.20	-6	1,402	-0.43%
2019/12/16	2	29.00	0	0.00	29.05	2	1,370	0.15%
2019/11/29	1	27.70	0	0.00	27.60	1	1,302	0.08%
2019/11/25	1	27.70	0	0.00	27.75	1	1,334	0.07%
2019/10/01	0	0.00	1	28.00	28.10	-1	1,655	-0.06%
2019/09/26	0	0.00	1	28.30	28.30	-1	1,650	-0.06%
2019/09/25	0	0.00	1	28.50	28.50	-1	1,652	-0.06%
2019/09/23	0	0.00	2	28.85	28.85	-2	1,670	-0.12%
2019/09/20	2	28.80	0	0.00	28.80	2	1,704	0.12%
2019/09/19	3	28.75	1	29.00	28.60	2	1,695	0.12%
2019/09/11	0	0.00	1	28.20	27.80	-1	1,627	-0.06%
2019/09/09	1	28.00	0	0.00	27.85	1	1,629	0.06%
2019/08/14	0	0.00	2	29.25	29.10	-2	1,465	-0.14%
2019/08/08	2	29.05	0	0.00	28.75	2	1,497	0.13%
2019/08/06	0	0.00	40	27.76	28.90	-40	1,519	-2.63%
2019/08/02	5	29.50	0	0.00	29.10	5	1,510	0.33%
2019/08/01	5	30.30	0	0.00	29.85	5	1,504	0.33%
2019/07/31	0	0.00	1	30.20	30.10	-1	1,498	-0.07%
2019/07/30	5	30.58	0	0.00	30.35	5	1,483	0.34%
2019/07/24	32	31.86	2	31.90	31.55	30	1,488	2.02%
2019/07/23	20	30.70	0	0.00	30.95	20	1,441	1.39%
2019/07/05	10	29.25	0	0.00	29.25	10	2,282	0.44%
2019/07/04	10	29.10	0.3	29.05	29.10	9.7	2,436	0.40%
2019/07/03	20	29.15	0	0.00	29.10	20	2,615	0.76%
2019/07/01	0	0.00	7	29.29	29.40	-7	2,727	-0.26%
2019/06/27	0.3	28.45	0	0.00	28.50	0.3	2,708	0.01%
2019/06/26	0	0.00	6	27.60	28.20	-6	2,682	-0.22%
2019/06/19	0	0.00	2	27.70	27.70	-2	2,791	-0.07%
2019/06/14	1	27.35	3	27.20	27.80	-2	2,803	-0.07%
2019/06/13	1	27.60	0	0.00	27.35	1	2,811	0.04%
2019/06/12	6	27.42	0	0.00	27.80	6	2,829	0.21%
2019/06/11	4	27.14	0	0.00	27.75	4	2,822	0.14%
2019/06/10	0	0.00	1	26.70	26.90	-1	2,798	-0.04%
2019/06/04	1	27.00	0	0.00	26.90	1	2,860	0.03%
2019/05/30	1	26.85	0	0.00	26.75	1	2,973	0.03%
2019/05/22	2	27.20	0	0.00	26.90	2	3,163	0.06%
2019/05/20	10	26.95	0	0.00	26.95	10	3,191	0.31%
2019/05/17	11	27.20	0	0.00	27.35	11	3,188	0.34%
2019/05/15	1	28.20	0	0.00	28.20	1	3,185	0.03%
2019/05/14	1	27.10	0	0.00	28.25	1	3,233	0.03%
2019/05/13	10	28.45	0	0.00	28.30	10	3,256	0.31%
2019/05/09	0	0.00	1	29.85	29.35	-1	3,345	-0.03%
2019/04/24	1	33.10	2	32.60	32.00	-1	3,463	-0.03%
2019/04/22	0	0.00	1	33.00	32.75	-1	3,333	-0.03%
2019/04/19	2	32.25	3	32.20	31.60	-1	3,262	-0.03%
2019/04/18	0	0.00	2	33.00	30.90	-2	3,215	-0.06%
2019/04/16	32	32.36	0	0.00	32.35	32	3,065	1.04%
2019/04/15	50	31.80	5	32.00	32.00	45	3,012	1.49%
2019/04/11	5	30.29	152	30.22	30.20	-147	2,805	-5.24%	大賣/鉅額交易
2019/04/10	55	31.36	0	0.00	31.40	55	2,672	2.06%
2019/04/09	105	30.85	0	0.00	31.40	105	2,513	4.18%	大買/鉅額交易
2019/03/28	1	28.50	0	0.00	28.40	1	2,184	0.05%
2019/03/15	0	0.00	1	29.10	28.70	-1	2,063	-0.05%
2019/03/12	0	0.00	60	29.50	29.60	-60	2,197	-2.73%
2019/03/11	2	28.65	0	0.00	29.05	2	2,207	0.09%
2019/03/08	1	28.80	0	0.00	29.00	1	2,241	0.04%
2019/02/26	1	30.35	0	0.00	30.10	1	2,152	0.05%
2019/02/21	0	0.00	1	30.40	30.30	-1	2,172	-0.05%
2019/02/15	1	28.95	0	0.00	29.00	1	2,223	0.04%
2019/01/28	1	30.00	0	0.00	29.65	1	2,166	0.05%
2019/01/25	0	0.00	1	28.85	28.90	-1	2,112	-0.05%
2019/01/22	1	28.45	0	0.00	28.30	1	2,150	0.05%
2019/01/10	60	26.90	0	0.00	26.90	60	2,491	2.41%
2019/01/02	1	26.00	0	0.00	26.05	1	2,675	0.04%
2018/12/03	0	0.00	1	30.40	30.65	-1	2,805	-0.04%
2018/11/30	1	29.80	0	0.00	29.50	1	2,778	0.04%
2018/11/29	0	0.00	1	30.10	30.05	-1	2,762	-0.04%
2018/11/16	0	0.00	30	30.25	29.70	-30	2,738	-1.10%
2018/11/15	31	29.89	0	0.00	29.90	31	2,759	1.12%
2018/11/14	0	0.00	1	29.90	29.80	-1	2,760	-0.04%
2018/11/13	3	28.60	2	29.20	29.40	1	2,715	0.04%
2018/11/06	1	26.55	0	0.00	26.50	1	2,798	0.04%
2018/11/02	1	28.10	1	28.55	27.80	0	3,017	0.00%
2018/10/22	0	0.00	2	28.10	28.75	-2	2,944	-0.07%
2018/10/19	2	26.75	0	0.00	27.40	2	2,932	0.07%
2018/10/12	1	27.50	0	0.00	28.85	1	2,954	0.03%
2018/10/11	5	30.00	0	0.00	30.00	5	2,835	0.18%
2018/10/03	0	0.00	1	36.55	36.60	-1	2,930	-0.03%
2018/09/20	0	0.00	1	37.90	37.85	-1	3,020	-0.03%
2018/09/13	1	36.70	0	0.00	36.15	1	2,997	0.03%
2018/09/10	0	0.00	2	36.85	36.30	-2	3,073	-0.07%
2018/09/06	2	38.50	0	0.00	38.85	2	3,075	0.07%
2018/09/04	1	39.10	0	0.00	38.80	1	3,099	0.03%
2018/08/29	0	0.00	4	37.08	37.00	-4	3,102	-0.13%
2018/08/23	5	35.40	0	0.00	35.30	5	3,249	0.15%
2018/08/17	2	37.95	0	0.00	37.50	2	3,314	0.06%
2018/08/10	0	0.00	38	40.39	39.70	-38	3,135	-1.21%
2018/08/09	0	0.00	7	39.09	38.80	-7	2,966	-0.24%
2018/08/01	0	0.00	11	38.52	38.25	-11	2,902	-0.38%
2018/07/31	1	37.95	1	38.30	38.15	0	2,886	0.00%
2018/07/27	0	0.00	9	37.58	37.15	-9	2,927	-0.31%
2018/07/25	0	0.00	13	37.30	36.85	-13	2,894	-0.45%
2018/07/20	0	0.00	2	37.00	36.55	-2	2,849	-0.07%
2018/07/19	5	36.01	3	35.90	36.30	2	2,808	0.07%
2018/07/18	17	36.24	0	0.00	35.85	17	2,823	0.60%
2018/07/17	0	0.00	4	36.35	36.20	-4	2,835	-0.14%
2018/07/16	0	0.00	1	35.60	35.65	-1	2,794	-0.04%
2018/07/04	3	33.83	0	0.00	34.00	3	3,008	0.10%
2018/06/28	20	33.80	0	0.00	33.65	20	3,114	0.64%
2018/06/20	11	34.80	0	0.00	34.85	11	3,130	0.35%
2018/06/19	15	35.80	0	0.00	35.50	15	3,137	0.48%
2018/06/13	1	36.90	0	0.00	36.50	1	3,201	0.03%
2018/06/12	30	37.31	0	0.00	36.80	30	3,267	0.92%
2018/06/11	4	37.00	5	36.95	36.85	-1	3,349	-0.03%
2018/06/08	5	35.90	0	0.00	35.80	5	3,497	0.14%
2018/06/07	0	0.00	5	36.00	35.80	-5	3,683	-0.14%
2018/06/06	5	35.55	0	0.00	35.55	5	3,846	0.13%
2018/06/04	1	35.90	5	36.00	36.10	-4	4,036	-0.10%
2018/06/01	0	0.00	1	35.15	35.50	-1	4,051	-0.02%
2018/05/25	1	35.10	0	0.00	35.15	1	3,970	0.03%
2018/05/24	0	0.00	2	34.55	34.40	-2	3,970	-0.05%
2018/05/14	5	35.55	1	35.00	35.50	4	4,615	0.09%
2018/05/11	1	34.85	0	0.00	34.70	1	4,612	0.02%
2018/05/03	1	32.80	0	0.00	32.55	1	4,823	0.02%
2018/04/26	0	0.00	5	32.60	33.00	-5	5,269	-0.09%
2018/04/24	3	32.70	0	0.00	32.85	3	6,222	0.05%
2018/04/23	7	34.24	0	0.00	34.00	7	6,272	0.11%
2018/04/20	3	36.10	0	0.00	35.65	3	6,335	0.05%
2018/04/18	0	0.00	5	36.60	36.20	-5	6,525	-0.08%
2018/04/17	0	0.00	5	35.50	36.00	-5	6,588	-0.08%
2018/04/16	6	35.08	0	0.00	35.00	6	6,590	0.09%
2018/04/13	6	36.27	0	0.00	36.20	6	6,749	0.09%
2018/04/12	1	37.00	12	37.05	36.95	-11	6,811	-0.16%
2018/04/11	5	37.50	0	0.00	37.50	5	6,797	0.07%
2018/04/10	1	38.00	0	0.00	37.70	1	6,837	0.01%
2018/04/09	0	0.00	1	39.00	38.90	-1	6,836	-0.01%
2018/03/30	5	37.90	5	38.30	38.15	0	7,000	0.00%
2018/03/27	5	37.85	0	0.00	37.85	5	7,408	0.07%
2018/03/26	2	37.60	0	0.00	37.70	2	7,413	0.03%
2018/03/22	5	38.05	5	38.00	37.85	0	7,406	0.00%
2018/03/21	0	0.00	1	37.80	37.60	-1	7,386	-0.01%
2018/03/20	3	37.80	0	0.00	37.90	3	7,407	0.04%
2018/03/15	10	39.10	13	39.85	39.10	-3	7,429	-0.04%
2018/03/14	7	39.80	12	39.38	39.80	-5	7,379	-0.07%
2018/03/13	2	38.65	2	38.55	38.80	0	7,255	0.00%
2018/03/12	5	38.20	0	0.00	37.95	5	7,125	0.07%
2018/03/09	4	37.09	1	37.50	37.15	3	6,989	0.04%
2018/03/08	2	35.80	0	0.00	35.95	2	6,904	0.03%
2018/03/07	1	35.80	1	35.50	35.60	0	7,052	0.00%
2018/03/05	2	35.03	0	0.00	34.80	2	7,267	0.03%
2018/03/02	0	0.00	2	35.20	35.15	-2	7,456	-0.03%
2018/02/27	0	0.00	2	35.80	35.55	-2	7,673	-0.03%
2018/02/26	1	36.05	0	0.00	36.05	1	7,720	0.01%
2018/02/23	0	0.00	4	35.63	35.90	-4	7,768	-0.05%
2018/02/22	1	35.20	5	34.70	34.85	-4	7,950	-0.05%
2018/02/12	2	32.10	0	0.00	32.10	2	8,202	0.02%
2018/02/05	0.1	37.50	0	0.00	37.50	0.1	8,928	0.00%
2018/02/01	0	0.00	12	37.85	37.70	-12	9,589	-0.13%
2018/01/31	0	0.00	1	37.10	38.35	-1	9,867	-0.01%
2018/01/30	2	37.55	10	38.30	37.90	-8	9,838	-0.08%
2018/01/29	0	0.00	17	39.02	38.95	-17	9,850	-0.17%
2018/01/26	0	0.00	3	38.80	38.90	-3	9,919	-0.03%
2018/01/25	11	38.99	3	39.10	38.45	8	10,086	0.08%
2018/01/24	0	0.00	30	38.95	39.45	-30	10,143	-0.30%
2018/01/23	6	38.87	16	38.83	38.60	-10	10,065	-0.10%
2018/01/22	24	39.10	5	39.75	39.45	19	9,953	0.19%
2018/01/19	17	40.72	21	41.51	40.05	-4	9,770	-0.04%
2018/01/18	3	40.30	0	0.00	39.65	3	8,844	0.03%
2018/01/17	30	40.50	41	39.82	39.85	-11	8,799	-0.13%
2018/01/16	10	40.95	7	40.75	41.00	3	8,745	0.03%
2018/01/15	0	0.00	0.1	40.15	40.40	-0.1	8,718	0.00%
2018/01/12	42	41.09	2	42.00	40.50	40	8,620	0.46%
2018/01/11	0	0.00	2	40.30	41.25	-2	8,492	-0.02%
2018/01/10	18	39.91	11	39.70	39.70	7	8,375	0.08%
2018/01/09	15	41.12	5	40.32	39.80	10	8,309	0.12%
2018/01/08	0	0.00	2	39.50	39.00	-2	8,051	-0.02%
2018/01/05	0	0.00	1	38.30	38.15	-1	7,944	-0.01%
2018/01/03	1	38.25	0	0.00	37.95	1	7,908	0.01%
2018/01/02	0	0.00	1	37.95	38.00	-1	7,859	-0.01%