欣銓 (3264)-永豐金-板盛券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
74.9
漲跌
▲0.2
漲幅
+0.27%
成交量
2,650張
產業
上櫃半導體類股
965人加入追蹤

立即追蹤
本地時間:13:30

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

欣銓 (3264)籌碼相關－永豐金-板盛券商分點個股進出

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-板盛券商分點個股進出
永豐金-板盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/17	0	0.00	1	74.90	74.90	-1	5,901	-0.02%
2024/06/14	29	74.89	0	0.00	74.70	29	6,274	0.46%
2024/06/13	36	75.16	28	75.50	75.50	8	6,406	0.13%
2024/06/11	1	76.20	0	0.00	75.20	1	6,398	0.02%
2024/06/07	3	75.50	5	75.64	75.80	-2	6,467	-0.03%
2024/06/06	11	75.48	0	0.00	75.50	11	6,495	0.17%
2024/06/05	5	75.90	2	75.80	75.00	3	6,519	0.05%
2024/06/04	0	0.00	9	75.00	75.80	-9	6,781	-0.13%
2024/05/29	4	73.58	0	0.00	73.60	4	7,284	0.05%
2024/05/28	0	0.00	8	73.90	73.90	-8	7,423	-0.11%
2024/05/27	0	0.00	28	72.80	73.00	-28	7,430	-0.38%
2024/05/23	28	71.45	0	0.00	71.10	28	7,526	0.37%
2024/05/22	6	72.50	3	72.80	72.50	3	7,488	0.04%
2024/05/21	0.1	71.55	1	71.00	71.00	-0.9	7,445	-0.01%
2024/05/20	4	71.80	0	0.00	71.50	4	7,378	0.05%
2024/05/16	2	73.30	1	73.30	73.60	1	7,263	0.01%
2024/05/15	0	0.00	2	73.05	72.70	-2	7,338	-0.03%
2024/05/13	4	72.95	0	0.00	73.00	4	7,428	0.05%
2024/05/10	2	72.20	1	73.00	72.60	1	7,486	0.01%
2024/05/09	6	72.80	0	0.00	71.70	6	7,538	0.08%
2024/05/08	1	72.00	0	0.00	73.00	1	7,518	0.01%
2024/05/07	1	72.20	2	71.90	72.50	-1	7,515	-0.01%
2024/05/06	3	72.00	5	71.90	72.00	-2	7,494	-0.03%
2024/05/03	4	73.43	1	73.60	72.60	3	7,545	0.04%
2024/04/29	10	72.40	2	71.70	72.30	8	7,587	0.11%
2024/04/26	10	77.80	5	77.40	77.50	5	7,457	0.07%
2024/04/24	1	78.30	1	78.60	79.30	0	7,617	0.00%
2024/04/23	0	0.00	2	77.80	77.70	-2	7,676	-0.03%
2024/04/22	5.1	77.14	0	0.00	77.70	5.1	7,751	0.07%
2024/04/19	2.1	78.51	0	0.00	79.80	2.1	7,664	0.03%
2024/04/18	0	0.00	1	78.80	80.00	-1	7,630	-0.01%
2024/04/17	3.1	78.51	1	78.80	78.50	2.1	7,682	0.03%
2024/04/16	0	0.00	10	78.10	78.30	-10	7,749	-0.13%
2024/04/15	2	78.90	0	0.00	79.00	2	7,718	0.03%
2024/04/12	10	79.70	11	79.50	79.30	-1	7,741	-0.01%
2024/04/11	1	79.40	0	0.00	80.00	1	7,753	0.01%
2024/04/10	24	80.72	13	80.43	79.50	11	7,790	0.14%
2024/04/03	1.1	81.60	0	0.00	81.30	1.1	7,877	0.01%
2024/04/02	0	0.00	2	82.60	82.40	-2	7,892	-0.03%
2024/03/29	2	82.25	2	82.60	83.60	0	7,995	0.00%
2024/03/28	1	82.60	1	84.60	82.30	0	7,756	0.00%
2024/03/27	11	78.79	29.1	80.73	84.00	-18.1	7,619	-0.24%
2024/03/26	17	79.75	2	79.05	79.80	15	7,533	0.20%
2024/03/25	1	81.00	4	82.10	81.50	-3	7,534	-0.04%
2024/03/22	1.1	82.78	1	82.10	81.90	0.1	7,656	0.00%
2024/03/21	3	86.87	8	85.36	85.80	-5	7,676	-0.07%
2024/03/20	12	85.33	35	86.20	85.00	-23	7,656	-0.30%
2024/03/19	29	85.47	9	85.41	85.60	20	7,407	0.27%
2024/03/18	0	0.00	53	80.43	80.90	-53	7,155	-0.74%
2024/03/15	1	76.80	0	0.00	76.80	1	7,097	0.01%
2024/03/14	1	76.80	1	76.90	76.10	0	7,092	0.00%
2024/03/13	4	77.80	3	78.53	77.80	1	7,099	0.01%
2024/03/12	1	76.90	5	77.56	77.60	-4	7,120	-0.06%
2024/03/11	10	78.10	4	77.78	77.00	6	7,290	0.08%
2024/03/08	16	80.83	23.1	78.71	79.10	-7.1	7,393	-0.10%
2024/03/07	2	77.20	6.5	77.71	78.60	-4.5	7,435	-0.06%
2024/03/06	0	0.00	1	76.70	77.00	-1	7,346	-0.01%
2024/03/05	1	75.70	11	76.52	76.60	-10	7,364	-0.14%
2024/03/04	10	76.26	10.1	74.70	76.10	-0.1	7,230	0.00%
2024/03/01	6	72.70	3	72.70	72.70	3	7,016	0.04%
2024/02/29	1	71.30	0	0.00	71.00	1	6,895	0.01%
2024/02/27	3	72.50	0	0.00	71.50	3	6,881	0.04%
2024/02/26	2.1	72.51	0	0.00	72.50	2.1	6,876	0.03%
2024/02/23	8	74.98	3	74.67	74.10	5	6,867	0.07%
2024/02/20	1	73.60	0	0.00	73.30	1	6,821	0.01%
2024/02/19	4	73.83	0	0.00	74.10	4	6,814	0.06%
2024/02/16	2	75.00	3	75.00	73.90	-1	6,785	-0.01%
2024/02/15	1	73.90	18	73.87	74.00	-17	6,735	-0.25%
2024/02/05	5	71.36	0	0.00	71.80	5	6,765	0.07%
2024/02/02	3	72.53	0	0.00	71.80	3	6,752	0.04%
2024/02/01	11	72.75	0	0.00	73.00	11	6,716	0.16%
2024/01/30	0	0.00	1	74.70	74.10	-1	6,767	-0.01%
2024/01/26	8	74.58	4	75.60	73.70	4	6,939	0.06%
2024/01/25	5	74.68	1	75.50	75.60	4	6,949	0.06%
2024/01/23	0	0.00	0.8	75.20	75.20	-0.8	7,008	-0.01%
2024/01/22	2	74.85	0	0.00	75.70	2	6,986	0.03%
2024/01/19	0	0.00	11.1	75.19	75.30	-11.1	7,183	-0.15%
2024/01/18	4	72.75	4	74.20	74.30	0	7,100	0.00%
2024/01/17	5.3	73.80	3	74.20	72.90	2.3	7,019	0.03%
2024/01/16	3	73.33	0	0.00	73.20	3	6,960	0.04%
2024/01/15	0	0.00	1	71.40	72.10	-1	6,909	-0.01%
2024/01/12	1	70.40	0	0.00	71.50	1	6,964	0.01%
2024/01/11	2	70.45	1	70.50	70.60	1	6,927	0.01%
2024/01/10	1	70.80	0	0.00	71.80	1	6,867	0.01%
2024/01/09	1	71.50	0	0.00	71.00	1	6,789	0.01%
2024/01/05	1.5	72.33	0	0.00	72.10	1.5	6,772	0.02%
2024/01/04	1	72.00	0	0.00	72.80	1	6,733	0.02%
2024/01/03	6	72.42	1	72.70	72.40	5	6,664	0.08%
2023/12/29	2	73.50	0	0.00	74.00	2	6,534	0.03%
2023/12/28	0	74.30	0	0.00	73.90	0	6,491	0.00%
2023/12/27	4	74.48	2	74.50	74.60	2	6,507	0.03%
2023/12/26	7	73.03	0	0.00	73.90	7	6,523	0.11%
2023/12/25	5	74.06	0	0.00	72.90	5	6,440	0.08%
2023/12/22	2	74.00	0	0.00	75.20	2	6,332	0.03%
2023/12/21	2	74.95	0	0.00	74.70	2	6,267	0.03%
2023/12/20	0	76.50	0	0.00	76.10	0	6,188	0.00%
2023/12/19	0	76.60	0	0.00	76.80	0	6,160	0.00%
2023/12/18	43.5	79.42	2	81.00	78.50	41.5	6,053	0.69%
2023/12/15	19	81.96	20	82.79	81.00	-1	6,103	-0.02%
2023/12/14	2	81.35	11	81.76	82.00	-9	6,079	-0.15%
2023/12/13	15	80.99	13	81.41	80.40	2	6,085	0.03%
2023/12/12	7	80.44	1	80.70	80.60	6	6,078	0.10%
2023/12/11	0	0.00	1	79.00	78.60	-1	6,141	-0.02%
2023/12/08	3	78.70	3	78.37	77.90	0	6,309	0.00%
2023/12/07	5.5	77.85	1	77.80	77.50	4.5	6,546	0.07%
2023/12/06	2	79.85	6	79.95	79.80	-4	6,603	-0.06%
2023/12/05	4	77.67	6.2	77.23	76.40	-2.2	6,492	-0.03%
2023/12/04	7.2	78.09	9	77.88	77.50	-1.8	6,460	-0.03%
2023/12/01	3	73.60	6	73.13	74.40	-3	6,201	-0.05%
2023/11/30	0	0.00	1	71.30	70.40	-1	6,133	-0.02%
2023/11/27	1	68.90	0	0.00	68.70	1	6,174	0.02%
2023/11/22	3	70.10	6	70.25	70.20	-3	6,305	-0.05%
2023/11/21	0	0.00	1	70.00	68.90	-1	6,298	-0.02%
2023/11/20	0	0.00	1	69.00	68.90	-1	6,390	-0.02%
2023/11/14	1	68.80	1	68.80	68.70	0	6,501	0.00%
2023/11/13	0	0.00	3	68.97	69.10	-3	6,486	-0.05%
2023/11/09	10	67.20	10	67.40	67.10	0	6,408	0.00%
2023/11/08	2	67.70	6	68.08	67.60	-4	6,440	-0.06%
2023/11/07	2	67.55	10	68.00	67.80	-8	6,406	-0.12%
2023/11/06	0	0.00	3	67.17	67.90	-3	6,390	-0.05%
2023/11/02	0	0.00	1	65.50	66.00	-1	6,288	-0.02%
2023/11/01	1	65.40	0	0.00	64.80	1	6,320	0.02%
2023/10/31	0	0.00	0.1	65.50	65.00	-0.1	6,313	0.00%
2023/10/30	0	0.00	2	63.60	64.60	-2	6,366	-0.03%
2023/10/27	15	65.87	14	65.64	64.00	1	6,470	0.02%
2023/10/26	10	63.70	11	64.20	64.30	-1	6,517	-0.02%
2023/10/24	1	65.00	1.2	64.54	64.60	-0.2	6,896	0.00%
2023/10/23	6	65.38	6	64.20	64.20	0	6,867	0.00%
2023/10/19	5	62.20	5.1	62.81	63.30	-0.1	6,849	0.00%
2023/10/16	11	61.99	10	62.20	62.30	1	7,341	0.01%
2023/10/13	0.1	63.20	0	0.00	63.10	0.1	7,398	0.00%
2023/10/03	1	63.10	1	63.30	62.10	0	7,692	0.00%
2023/09/28	1	61.90	0	0.00	62.50	1	7,649	0.01%
2023/09/25	0.1	63.50	0	0.00	63.20	0.1	7,928	0.00%
2023/09/22	2	63.40	2	63.10	63.40	0	7,983	0.00%
2023/09/21	2	64.30	14	63.50	63.30	-12	7,989	-0.15%
2023/09/20	11	66.77	11	68.45	65.00	0	8,003	0.00%
2023/09/19	10	67.70	51	68.38	67.80	-41	7,885	-0.52%
2023/09/18	58	67.76	5	68.10	67.30	53	7,881	0.67%
2023/09/15	4	68.65	4	68.98	68.40	0	7,932	0.00%
2023/09/14	16	69.52	14	68.30	68.30	2	8,033	0.02%
2023/09/13	2	68.35	3	69.20	69.30	-1	8,128	-0.01%
2023/09/12	10	68.67	12	68.07	68.20	-2	8,139	-0.02%
2023/09/11	8	66.00	12.1	66.60	65.60	-4.1	8,096	-0.05%
2023/09/08	0	0.00	5	66.16	65.80	-5	8,040	-0.06%
2023/09/07	3	66.47	4	65.85	65.00	-1	8,038	-0.01%
2023/09/06	7	64.66	23	64.80	65.00	-16	7,993	-0.20%
2023/09/05	1	63.50	1.1	64.38	64.40	-0.1	7,953	0.00%
2023/09/04	0.1	62.80	8	62.64	63.30	-8	7,886	-0.10%
2023/08/31	1	62.10	0	0.00	62.50	1	7,809	0.01%
2023/08/30	3	62.00	0.3	62.21	62.00	2.7	7,806	0.04%
2023/08/28	2	61.75	0	0.00	61.10	2	7,794	0.03%
2023/08/24	0	0.00	5	62.12	61.40	-5	7,713	-0.06%
2023/08/23	2	61.05	5	60.40	60.90	-3	7,717	-0.04%
2023/08/22	1	58.80	0	0.00	58.80	1	7,816	0.01%
2023/08/18	0	0.00	1	58.20	58.20	-1	7,805	-0.01%
2023/08/17	2	58.80	1	57.50	59.00	1	7,784	0.01%
2023/08/14	2.1	56.88	1	57.40	57.30	1.1	7,782	0.01%
2023/08/11	1	59.30	0	0.00	58.80	1	7,709	0.01%
2023/08/10	20	60.35	21	59.52	59.50	-1	7,662	-0.01%
2023/08/09	10	60.60	10	60.80	60.70	0	7,615	0.00%
2023/08/08	28	60.70	26	61.10	60.80	2	7,593	0.03%
2023/08/07	1	61.20	18	61.46	61.70	-17	7,542	-0.23%
2023/08/04	1	59.71	0	0.00	60.80	1	7,438	0.01%
2023/08/02	20	60.65	5	60.42	60.40	15	7,414	0.20%
2023/08/01	14.1	60.70	15	60.79	60.70	-1	7,291	-0.01%
2023/07/31	16.1	63.85	18	64.13	61.70	-1.9	7,170	-0.03%
2023/07/28	46	64.16	45	63.87	64.10	1	6,834	0.01%
2023/07/27	3	60.90	0	0.00	61.50	3	6,461	0.05%
2023/07/26	1	61.80	1	61.40	61.40	0	6,392	0.00%
2023/07/25	0	0.00	2	62.00	62.40	-2	6,388	-0.03%
2023/07/24	1	62.50	1	61.40	61.80	0	6,360	0.00%
2023/07/21	20	62.80	2	62.90	63.30	18	6,277	0.29%
2023/07/20	6	63.55	2	63.75	63.90	4	6,173	0.06%
2023/07/19	18	64.06	5	64.30	63.50	13	6,018	0.22%
2023/07/18	0	0.00	2	62.75	63.00	-2	5,804	-0.03%
2023/07/17	4	62.23	2	62.45	62.30	2	5,787	0.03%
2023/07/14	1	61.90	0	0.00	61.10	1	5,768	0.02%
2023/07/11	2	61.15	0	0.00	61.40	2	5,602	0.04%
2023/07/07	1	60.30	0	0.00	60.40	1	5,564	0.02%
2023/07/06	2	61.70	1	61.70	61.00	1	5,565	0.02%
2023/07/05	2	62.95	0	0.00	62.40	2	5,534	0.04%
2023/07/04	1	62.80	3	62.87	62.90	-2	5,450	-0.04%
2023/07/03	1	61.90	6	61.87	61.40	-5	5,325	-0.09%
2023/06/30	10	59.40	10	59.90	60.90	0	5,283	0.00%
2023/06/29	10	59.80	11	60.15	60.30	-1	5,241	-0.02%
2023/06/28	2	61.55	0	62.20	61.10	2	5,207	0.04%
2023/06/27	1	60.60	3	60.67	60.40	-2	5,197	-0.04%
2023/06/26	0	0.00	5	59.74	59.60	-5	5,216	-0.10%
2023/06/21	6	60.50	7	60.37	60.20	-1	5,152	-0.02%
2023/06/20	9	62.82	13.1	62.05	61.70	-4.1	5,035	-0.08%
2023/06/19	19	65.61	6	66.00	65.50	13	4,856	0.27%
2023/06/16	4.1	64.30	2	63.70	64.00	2.1	4,636	0.04%
2023/06/15	4	62.63	2.1	63.90	63.90	1.9	4,478	0.04%
2023/06/14	5	61.00	0	0.00	61.40	5	4,336	0.12%
2023/06/13	5	60.08	21	60.70	60.50	-16	4,458	-0.36%
2023/06/12	40	59.65	20	59.60	59.30	20	4,532	0.44%
2023/06/09	23	59.82	44	60.22	60.20	-21	4,588	-0.46%
2023/06/08	25	59.08	20	59.30	59.40	5	4,606	0.11%
2023/06/07	0	0.00	1	58.80	59.10	-1	4,715	-0.02%
2023/06/06	20	58.65	3	58.50	58.70	17	4,764	0.36%
2023/06/05	0	0.00	2	58.60	58.80	-2	4,956	-0.04%
2023/06/02	2	58.50	0	0.00	58.50	2	5,141	0.04%
2023/05/31	2	58.00	0	0.00	58.20	2	5,204	0.04%
2023/05/30	3	58.13	4	58.33	58.30	-1	5,186	-0.02%
2023/05/29	1	57.80	1	58.20	58.40	0	5,167	0.00%
2023/05/26	11	57.02	4	57.05	57.40	7	5,104	0.14%
2023/05/25	0	0.00	2.3	55.04	55.40	-2.3	4,929	-0.05%
2023/05/15	1	52.60	0	0.00	52.90	1	5,208	0.02%
2023/05/09	2	54.30	0	0.00	54.20	2	5,391	0.04%
2023/05/08	0	0.00	1	54.40	54.20	-1	5,369	-0.02%
2023/05/05	1	54.00	1	53.70	53.90	0	5,402	0.00%
2023/05/04	1	53.60	0	0.00	53.60	1	5,485	0.02%
2023/05/03	1	53.70	0	0.00	53.40	1	5,558	0.02%
2023/04/28	1	53.80	0	0.00	54.00	1	5,670	0.02%
2023/04/27	0	0.00	0	53.70	53.60	0	5,651	0.00%
2023/04/25	0	53.40	0	0.00	53.00	0	5,641	0.00%
2023/04/21	2.1	55.00	5	55.00	54.60	-2.9	5,579	-0.05%
2023/04/20	3.1	55.80	0	0.00	55.80	3.1	5,528	0.06%
2023/04/19	0	56.40	0	0.00	56.50	0	5,485	0.00%
2023/04/17	0	0.00	2	57.70	57.60	-2	5,417	-0.04%
2023/04/14	2	57.25	0	0.00	57.40	2	5,383	0.04%
2023/04/13	5	58.00	0	0.00	57.70	5	5,332	0.09%
2023/04/12	0	0.00	1	58.20	58.40	-1	5,311	-0.02%
2023/04/11	0	0.00	1	58.20	58.30	-1	5,258	-0.02%
2023/04/07	0	0.00	1.1	57.83	58.00	-1.1	5,191	-0.02%
2023/04/06	0	0.00	0.3	58.40	58.30	-0.3	5,139	-0.01%
2023/03/31	6	57.92	2	57.90	57.50	4	5,082	0.08%
2023/03/29	0.1	55.80	0	0.00	56.00	0.1	5,003	0.00%
2023/03/28	1.2	55.90	0	0.00	56.10	1.2	4,986	0.02%
2023/03/27	1.1	56.73	1	57.50	56.70	0.1	4,901	0.00%
2023/03/23	0	0.00	1.3	58.22	58.40	-1.3	4,764	-0.03%
2023/03/20	4	58.13	2	57.70	57.60	2	4,600	0.04%
2023/03/17	3	57.23	2	57.70	57.70	1	4,536	0.02%
2023/03/16	3	58.30	0	0.00	57.20	3	4,434	0.07%
2023/03/15	1	58.40	11	58.93	58.50	-10	4,213	-0.24%
2023/03/14	8	58.30	8	57.59	57.30	0	4,080	0.00%
2023/03/13	3	57.03	0	0.00	57.40	3	3,957	0.08%
2023/03/10	8.2	56.76	6	58.38	56.50	2.2	3,845	0.06%
2023/03/09	2.1	59.43	2	59.45	59.40	0.1	3,717	0.00%
2023/03/08	8	59.81	6	59.93	59.60	2	3,611	0.06%
2023/03/07	3	58.90	5	58.16	58.90	-2	3,442	-0.06%
2023/03/06	2	56.90	8	57.08	56.90	-6	3,315	-0.18%
2023/03/03	8	56.10	0	0.00	56.40	8	3,276	0.24%
2023/03/02	10	54.70	11	54.88	54.90	-1	3,274	-0.03%
2023/03/01	11	54.80	10	55.10	55.10	1	3,282	0.03%
2023/02/23	1	55.40	2	56.00	56.10	-1	3,201	-0.03%
2023/02/15	1	54.80	1	54.40	54.30	0	3,415	0.00%
2023/02/08	11	55.60	14	55.94	56.10	-3	3,639	-0.08%
2023/02/07	1	56.30	1	56.00	56.40	0	3,581	0.00%
2023/02/06	0	0.00	2	55.60	55.50	-2	3,626	-0.06%
2023/02/03	0	0.00	4	55.10	55.10	-4	3,748	-0.11%
2023/02/02	0	0.00	4	55.00	54.70	-4	3,735	-0.11%
2023/02/01	0	0.00	1	53.40	53.90	-1	3,795	-0.03%
2023/01/11	0	0.00	3	50.60	50.50	-3	3,854	-0.08%
2023/01/10	0	0.00	1	51.00	50.80	-1	3,918	-0.03%
2023/01/09	0	0.00	5	50.96	50.90	-5	3,945	-0.13%
2023/01/06	2	49.85	0	0.00	50.10	2	3,930	0.05%
2023/01/04	0	0.00	2	49.70	49.50	-2	4,006	-0.05%
2023/01/03	0	0.00	1	49.90	49.60	-1	4,062	-0.02%
2022/12/30	1	49.20	0	0.00	49.60	1	4,069	0.02%
2022/12/20	2	48.70	0	0.00	48.20	2	4,195	0.05%
2022/12/07	1	50.10	1	50.70	50.10	0	4,324	0.00%
2022/12/06	1	51.10	1	51.60	50.60	0	4,321	0.00%
2022/12/05	0	0.00	1	51.90	52.10	-1	4,321	-0.02%
2022/12/01	0	0.00	1	50.50	50.30	-1	4,376	-0.02%
2022/11/28	1	51.30	0	0.00	49.65	1	4,372	0.02%
2022/11/25	0	0.00	1	50.10	50.10	-1	4,293	-0.02%
2022/11/24	0	0.00	2	49.40	49.25	-2	4,259	-0.05%
2022/11/22	1	50.00	0	0.00	50.10	1	4,174	0.02%
2022/11/16	0	0.00	4	50.00	50.00	-4	4,132	-0.10%
2022/11/15	0	0.00	1	49.05	48.90	-1	4,093	-0.02%
2022/11/14	1	49.00	0	0.00	48.70	1	4,045	0.02%
2022/11/11	4	48.01	16	48.06	48.35	-12	3,975	-0.30%
2022/11/10	0	0.00	2	46.30	46.75	-2	3,816	-0.05%
2022/11/09	0	0.00	3	45.85	46.15	-3	3,794	-0.08%
2022/11/08	1	45.50	2	45.78	45.30	-1	3,716	-0.03%
2022/11/07	0	0.00	1	44.85	44.85	-1	3,619	-0.03%
2022/11/04	1	44.45	2	44.43	44.65	-1	3,607	-0.03%
2022/11/02	3	44.05	1	43.95	43.85	2	3,611	0.06%
2022/11/01	3	44.20	10	43.68	43.95	-7	3,661	-0.19%
2022/10/31	2	41.75	2	42.15	41.85	0	3,563	0.00%
2022/10/28	16	41.98	14	42.65	41.65	2	3,615	0.06%
2022/10/26	5	39.80	5	40.50	39.70	0	3,520	0.00%
2022/10/25	0	0.00	1	40.25	39.75	-1	3,551	-0.03%
2022/10/24	1	39.55	2	39.63	39.70	-1	3,576	-0.03%
2022/10/21	6	38.70	6	38.70	38.70	0	3,586	0.00%
2022/10/20	5	38.57	4	38.71	38.85	1	3,572	0.03%
2022/10/17	1	39.35	0	0.00	40.85	1	3,529	0.03%
2022/10/14	0	0.00	1	39.80	40.70	-1	3,541	-0.03%
2022/10/13	1	39.05	0	0.00	38.50	1	3,635	0.03%
2022/10/05	0	0.00	2	44.60	43.60	-2	3,719	-0.05%
2022/10/04	6	43.40	6	43.38	43.40	0	3,743	0.00%
2022/09/30	0	0.00	2	40.98	41.80	-2	3,847	-0.05%
2022/09/29	0	0.00	1	41.40	40.90	-1	3,860	-0.03%
2022/09/28	1	40.10	0	0.00	39.40	1	3,851	0.03%
2022/09/27	1	41.15	0	0.00	41.40	1	3,850	0.03%
2022/09/22	2	43.30	0	0.00	43.80	2	3,907	0.05%
2022/09/20	1	43.90	0	0.00	44.05	1	3,940	0.03%
2022/09/19	1	44.80	0	0.00	44.00	1	3,970	0.03%
2022/09/16	1	45.55	0	0.00	45.00	1	3,966	0.03%
2022/09/15	1	46.65	0	0.00	46.10	1	4,002	0.02%
2022/09/14	1	45.70	9	45.48	46.80	-8	4,046	-0.20%
2022/09/13	2	47.03	0	0.00	46.70	2	4,061	0.05%
2022/09/12	2	46.85	2	46.75	46.65	0	4,086	0.00%
2022/09/08	0	0.00	3	44.20	46.00	-3	4,072	-0.07%
2022/09/07	1	42.55	0	43.05	42.65	1	4,050	0.02%
2022/09/05	2	43.70	0	0.00	43.50	2	4,158	0.05%
2022/08/30	0	0.00	2	45.20	44.95	-2	4,227	-0.05%
2022/08/29	3	44.45	3	44.90	44.80	0	4,249	0.00%
2022/08/26	0	0.00	1	46.40	45.55	-1	4,283	-0.02%
2022/08/25	2	45.73	1	45.60	46.10	1	4,437	0.02%
2022/08/24	1	44.60	0	0.00	44.50	1	4,566	0.02%
2022/08/22	0	0.00	0	44.95	44.80	0	4,663	0.00%
2022/08/15	0	44.95	0	0.00	44.95	0	4,458	0.00%
2022/08/12	0	0.00	3	43.60	44.10	-3	4,395	-0.07%
2022/08/11	2	43.70	0	0.00	43.50	2	4,350	0.05%
2022/08/03	0	0.00	2	40.40	40.80	-2	3,925	-0.05%
2022/08/02	1	39.85	3	40.20	40.00	-2	3,873	-0.05%
2022/08/01	1	41.55	0	0.00	41.20	1	3,837	0.03%
2022/07/29	2	41.00	0	0.00	41.15	2	3,775	0.05%
2022/07/28	0	0.00	1	39.70	39.90	-1	3,698	-0.03%
2022/07/26	1	38.55	0	0.00	38.30	1	3,615	0.03%
2022/07/21	0	0.00	8	40.20	40.45	-8	3,515	-0.23%
2022/07/20	5	39.80	6	40.34	39.60	-1	3,490	-0.03%
2022/07/18	0	0.00	1	37.60	38.70	-1	3,375	-0.03%
2022/07/12	0	0.00	2	34.75	34.85	-2	3,135	-0.06%
2022/07/11	4	37.30	4	38.60	36.60	0	3,088	0.00%
2022/07/08	2	36.40	1	36.95	37.25	1	3,019	0.03%
2022/07/06	0	0.00	1	35.10	34.05	-1	2,969	-0.03%
2022/07/05	1	34.95	0	0.00	35.10	1	2,965	0.03%
2022/06/30	1	36.00	0	0.00	35.90	1	2,892	0.03%
2022/06/29	0	0.00	1	37.40	37.20	-1	2,842	-0.04%
2022/06/27	8	39.16	0	0.00	39.00	8	2,781	0.29%
2022/06/24	0	0.00	1	39.10	38.60	-1	2,734	-0.04%
2022/06/23	2	38.30	0	0.00	38.55	2	2,726	0.07%
2022/06/22	1	40.00	0	0.00	39.00	1	2,673	0.04%
2022/06/21	1	40.90	0	0.00	41.00	1	2,602	0.04%
2022/06/17	3	43.77	0	0.00	43.10	3	2,524	0.12%
2022/06/16	2	46.05	0	0.00	44.70	2	2,470	0.08%
2022/06/13	0	50.20	0	0.00	50.00	0	2,307	0.00%
2022/06/09	0	0.00	2	50.85	50.50	-2	2,219	-0.09%
2022/06/08	0	0.00	1	50.20	50.10	-1	2,172	-0.05%
2022/06/07	0	0.00	20	50.00	50.00	-20	2,161	-0.93%
2022/06/06	1	49.70	22	50.37	50.20	-21	2,140	-0.98%
2022/06/02	3	50.47	6	50.42	50.40	-3	2,125	-0.14%
2022/06/01	62	49.95	23	49.60	49.60	39	1,963	1.99%
2022/05/31	6	47.87	0	0.00	48.25	6	1,806	0.33%
2022/05/30	1	47.45	5	46.32	47.40	-4	1,732	-0.23%
2022/05/19	0	44.95	0	0.00	44.85	0	1,872	0.00%
2022/05/17	0	0.00	1	45.15	45.60	-1	1,908	-0.05%
2022/05/12	1	43.70	0	0.00	43.15	1	1,991	0.05%
2022/05/10	0	0.00	1	44.20	44.60	-1	2,093	-0.05%
2022/05/05	5	45.95	1	46.10	45.45	4	2,198	0.18%
2022/04/29	0	0.00	3	44.65	43.50	-3	2,291	-0.13%
2022/04/28	1	43.35	0.1	43.75	43.50	0.9	2,326	0.04%
2022/04/27	0	0.00	0.1	42.15	42.85	-0.1	2,343	0.00%
2022/04/25	1	45.30	0.4	45.30	44.80	0.6	2,317	0.03%
2022/04/22	4	46.84	1	46.90	46.85	3	2,322	0.13%
2022/04/18	0	0.00	12	45.63	45.65	-12	2,511	-0.48%
2022/04/14	0	0.00	6	46.80	47.45	-6	2,570	-0.23%
2022/04/13	0	0.00	8	46.31	46.55	-8	2,640	-0.30%
2022/04/12	0.2	46.95	0	0.00	46.10	0.2	2,646	0.01%
2022/04/11	1	48.05	2	48.40	47.60	-1	2,621	-0.04%
2022/03/31	1	50.20	0	0.00	50.10	1	2,671	0.04%
2022/03/24	5	50.60	0	0.00	50.90	5	2,738	0.18%
2022/03/23	7	50.60	0	0.00	50.70	7	2,768	0.25%
2022/03/21	3	50.50	0	0.00	50.30	3	2,829	0.11%
2022/03/18	1	50.40	0	0.00	50.40	1	2,895	0.03%
2022/03/16	0.1	48.70	0	0.00	48.40	0.1	2,882	0.00%
2022/03/15	0.3	49.37	0	0.00	48.75	0.3	2,870	0.01%
2022/03/08	1	49.15	0	0.00	48.30	1	3,136	0.03%
2022/03/07	1	49.75	0	0.00	50.00	1	3,153	0.03%
2022/03/04	3	51.83	2	52.00	51.70	1	3,246	0.03%
2022/02/25	0	0.00	1	49.75	50.60	-1	3,573	-0.03%
2022/02/24	0.2	49.83	0	0.00	49.20	0.2	3,643	0.01%
2022/02/22	1.6	50.38	0	0.00	50.00	1.6	3,815	0.04%
2022/02/21	2	51.30	0	0.00	51.50	2	3,828	0.05%
2022/02/17	1	51.70	0	0.00	51.70	1	3,931	0.03%
2022/02/14	1.1	51.55	0	0.00	51.60	1.1	4,139	0.03%
2022/02/10	1	53.50	1	55.00	53.70	0	4,226	0.00%
2022/02/09	8	53.89	0	0.00	54.40	8	4,347	0.18%
2022/01/24	0	0.00	3	53.00	53.00	-3	4,966	-0.06%
2022/01/20	1	53.70	0	0.00	53.30	1	5,229	0.02%
2022/01/19	1	52.50	0	0.00	53.20	1	5,266	0.02%
2022/01/13	2.2	51.75	0	0.00	51.70	2.2	5,598	0.04%
2022/01/11	1	52.30	0	0.00	52.20	1	5,670	0.02%
2022/01/07	7.5	52.95	0	0.00	52.70	7.5	5,829	0.13%
2022/01/06	1	53.40	1	54.10	54.10	0	5,840	0.00%
2022/01/05	7	54.20	0	0.00	54.60	7	5,891	0.12%
2022/01/03	2	54.70	0	0.00	54.70	2	6,104	0.03%
2021/12/30	0	0.00	0	55.90	55.50	0	6,197	0.00%
2021/12/29	0	55.50	0	0.00	55.70	0	6,262	0.00%
2021/12/28	0	0.00	5	55.60	55.20	-5	6,429	-0.08%
2021/12/24	2	55.10	0	0.00	55.30	2	6,582	0.03%
2021/12/23	1	54.90	0	0.00	54.80	1	6,681	0.01%
2021/12/17	0	0.00	14	55.00	54.70	-14	7,216	-0.19%
2021/12/16	0	0.00	2	55.00	55.20	-2	7,242	-0.03%
2021/12/15	5	54.38	0	0.00	54.30	5	7,325	0.07%
2021/12/14	3	54.30	0	0.00	53.50	3	7,377	0.04%
2021/12/10	4	56.20	8	56.11	55.80	-4	7,661	-0.05%
2021/12/09	2	56.00	0	0.00	55.70	2	7,878	0.03%
2021/12/07	3	56.37	0	0.00	55.60	3	8,109	0.04%
2021/12/06	6	56.95	0	0.00	57.00	6	8,377	0.07%
2021/12/03	2	57.55	0	0.00	57.60	2	8,616	0.02%
2021/12/02	3	56.87	0	0.00	56.90	3	8,791	0.03%
2021/12/01	3	55.50	0	0.00	56.70	3	9,061	0.03%
2021/11/30	4.2	55.70	0	0.00	55.50	4.2	9,265	0.05%
2021/11/29	0	0.00	1	53.10	54.40	-1	9,701	-0.01%
2021/11/26	4	53.43	0	0.00	53.00	4	10,180	0.04%
2021/11/25	2	55.00	0	0.00	54.90	2	10,603	0.02%
2021/11/24	2	55.70	1	56.20	56.00	1	12,244	0.01%
2021/11/23	5	56.36	4	57.00	56.00	1	13,642	0.01%
2021/11/22	11.2	56.97	64	57.02	57.60	-52.8	13,796	-0.38%
2021/11/19	1	56.80	0	0.00	56.60	1	13,942	0.01%
2021/11/18	2	57.45	0	0.00	57.30	2	14,141	0.01%
2021/11/17	0	0.00	20	57.70	57.70	-20	14,253	-0.14%
2021/11/16	3	57.13	6	57.00	57.40	-3	14,345	-0.02%
2021/11/15	0	0.00	26	58.40	58.30	-26	14,469	-0.18%
2021/11/12	0	0.00	5	57.10	57.20	-5	14,623	-0.03%
2021/11/11	1	58.70	1	58.50	58.60	0	14,677	0.00%
2021/11/10	1	59.40	0	0.00	59.40	1	14,744	0.01%
2021/11/09	1	58.50	0	0.00	58.50	1	14,990	0.01%
2021/11/08	14	58.90	0	0.00	58.90	14	15,168	0.09%
2021/11/04	0	0.00	1	60.00	59.50	-1	15,237	-0.01%
2021/11/03	0	0.00	2	57.90	58.20	-2	15,291	-0.01%
2021/11/02	2	60.20	0	0.00	59.80	2	15,548	0.01%
2021/11/01	0	0.00	3	60.17	61.50	-3	15,592	-0.02%
2021/10/29	9	59.18	0	0.00	59.40	9	15,652	0.06%
2021/10/28	0	0.00	5	57.70	57.70	-5	15,872	-0.03%
2021/10/27	2	56.50	0	0.00	57.50	2	16,604	0.01%
2021/10/26	5	57.54	2	58.35	56.80	3	16,845	0.02%
2021/10/25	1	57.30	0	0.00	58.10	1	16,942	0.01%
2021/10/22	2	56.90	3	57.50	57.70	-1	17,212	-0.01%
2021/10/19	0	0.00	2	55.90	57.50	-2	17,857	-0.01%
2021/10/15	3	56.73	1	56.60	56.70	2	18,840	0.01%
2021/10/13	5	53.50	5	53.34	53.50	0	20,004	0.00%
2021/10/12	1	53.00	0	0.00	52.90	1	20,096	0.00%
2021/10/08	1	56.00	0	0.00	55.90	1	20,389	0.00%
2021/10/07	6	56.50	2	56.50	56.30	4	21,687	0.02%
2021/10/06	1	55.60	1	54.80	54.10	0	22,623	0.00%
2021/10/05	0	0.00	2	55.05	55.60	-2	22,723	-0.01%
2021/10/01	0	0.00	7	56.00	55.70	-7	22,740	-0.03%
2021/09/30	1	57.10	4	57.88	58.50	-3	22,859	-0.01%
2021/09/29	8	58.76	1	58.80	57.20	7	22,762	0.03%
2021/09/28	1	60.60	0	0.00	60.60	1	22,649	0.00%
2021/09/27	2	61.25	6	60.68	60.50	-4	22,617	-0.02%
2021/09/24	6	62.83	4	63.58	62.90	2	22,495	0.01%
2021/09/23	2	60.20	2	60.90	60.00	0	22,317	0.00%
2021/09/22	2	60.00	1	60.20	59.60	1	22,350	0.00%
2021/09/17	3	61.53	18	62.57	62.40	-15	22,326	-0.07%
2021/09/16	11	62.24	1	63.60	61.80	10	22,421	0.04%
2021/09/14	9	63.80	9	64.54	64.60	0	22,151	0.00%
2021/09/13	2	64.00	4	65.52	64.00	-2	21,953	-0.01%
2021/09/10	11	65.41	9	65.53	65.60	2	21,916	0.01%
2021/09/09	8	63.31	3	65.40	66.40	5	21,738	0.02%
2021/09/08	34	63.17	13	64.60	63.00	21	21,414	0.10%
2021/09/07	8	64.83	3	65.20	65.80	5	21,179	0.02%
2021/09/06	11	67.15	106	66.10	66.40	-95	20,977	-0.45%	大賣/
2021/09/03	11	67.15	12	67.28	67.30	-1	20,743	0.00%
2021/09/02	17	66.93	10	67.14	65.80	7	20,805	0.03%
2021/09/01	61	69.99	8	70.08	69.00	53	20,307	0.26%
2021/08/31	12	70.80	12	70.38	71.80	0	19,856	0.00%
2021/08/30	118	69.10	54	69.26	70.20	64	19,361	0.33%	大買/
2021/08/27	32	67.28	36	68.05	69.10	-4	17,627	-0.02%
2021/08/26	3	62.77	8	62.91	62.90	-5	16,152	-0.03%
2021/08/25	18	62.36	2	62.50	62.00	16	15,912	0.10%
2021/08/24	2	59.65	3	60.50	62.40	-1	15,598	-0.01%
2021/08/23	10	59.16	13	59.88	60.10	-3	15,377	-0.02%
2021/08/20	5	58.04	29	57.97	58.20	-24	15,262	-0.16%
2021/08/19	7	57.63	1	58.10	57.20	6	15,117	0.04%
2021/08/18	1	57.30	79	56.79	59.40	-78	14,921	-0.52%
2021/08/17	7	57.31	4	57.35	54.30	3	14,733	0.02%
2021/08/16	4	56.60	7	56.94	56.50	-3	14,598	-0.02%
2021/08/13	6	58.25	2	57.70	56.80	4	14,477	0.03%
2021/08/12	0	0.00	5	60.80	60.80	-5	14,211	-0.04%
2021/08/11	3	59.67	9	59.29	58.80	-6	13,972	-0.04%
2021/08/10	44	59.53	44.2	59.93	61.00	-0.2	13,860	0.00%
2021/08/09	8.2	61.00	57.1	60.74	60.40	-48.9	13,700	-0.36%
2021/08/06	18	61.76	62.2	64.46	61.70	-44.2	13,599	-0.33%
2021/08/05	32.2	62.10	5	62.74	63.10	27.2	13,217	0.21%
2021/08/04	11	62.56	11	63.81	62.70	0	13,128	0.00%
2021/08/03	86	62.64	150	64.43	63.00	-64	12,951	-0.49%	大賣/
2021/08/02	228	62.16	3	62.27	63.00	225	12,488	1.80%	大買/鉅額交易
2021/07/30	16	59.09	13	59.28	59.20	3	11,748	0.03%
2021/07/29	15	56.95	5	56.92	57.70	10	11,553	0.09%
2021/07/28	8	55.36	7	54.93	55.70	1	11,426	0.01%
2021/07/27	7	57.93	12	58.07	57.50	-5	11,225	-0.04%
2021/07/26	11	59.78	0	0.00	59.90	11	11,074	0.10%
2021/07/23	11	58.66	14	58.58	57.20	-3	10,768	-0.03%
2021/07/22	52	59.00	369	59.83	59.50	-317	10,663	-2.97%	大賣/鉅額交易
2021/07/21	61	59.33	164	60.82	58.50	-103	10,434	-0.99%	大賣/鉅額交易
2021/07/20	24.1	57.10	20	57.32	58.30	4.1	9,936	0.04%
2021/07/19	13	54.65	8	54.80	54.40	5	9,056	0.06%
2021/07/16	4	52.58	81	53.05	53.30	-77	8,738	-0.88%
2021/07/15	187	52.63	18	52.91	52.40	169	8,594	1.97%	大買/鉅額交易
2021/07/14	431	56.16	27	55.35	55.90	404	8,222	4.91%	大買/鉅額交易
2021/07/13	6	51.87	11	52.31	52.10	-5	6,875	-0.07%
2021/07/12	0.1	47.70	3	48.18	48.15	-2.9	5,872	-0.05%
2021/07/09	1	46.45	0	0.00	46.90	1	5,727	0.02%
2021/07/08	6	47.61	4	47.50	46.85	2	5,860	0.03%
2021/07/07	1	46.95	4	46.70	47.00	-3	5,729	-0.05%
2021/07/02	0	0.00	1	44.25	45.20	-1	5,800	-0.02%
2021/06/25	3	45.47	5	45.40	45.80	-2	5,910	-0.03%
2021/06/22	0	0.00	1	43.75	43.90	-1	5,920	-0.02%
2021/06/21	1	43.65	1	44.30	44.15	0	5,940	0.00%
2021/06/17	1	43.65	0	0.00	44.10	1	6,047	0.02%
2021/06/16	1	43.90	2	43.65	43.50	-1	6,072	-0.02%
2021/06/15	2	43.70	0	0.00	43.85	2	6,117	0.03%
2021/06/11	0	0.00	1	44.05	44.20	-1	6,144	-0.02%
2021/06/10	6	45.22	1	45.70	44.50	5	6,097	0.08%
2021/06/04	0	0.00	10	42.35	41.95	-10	5,935	-0.17%
2021/06/01	0	0.00	3	42.80	42.80	-3	6,152	-0.05%
2021/05/28	6	42.38	0	0.00	42.55	6	6,332	0.09%
2021/05/27	0	0.00	1	40.40	40.95	-1	6,428	-0.02%
2021/05/25	1	40.30	2	40.50	40.30	-1	6,682	-0.01%
2021/05/21	0	0.00	20	39.55	39.65	-20	6,941	-0.29%
2021/05/19	20	38.95	0	0.00	39.20	20	7,278	0.27%
2021/05/17	1	35.60	0	0.00	36.15	1	7,924	0.01%
2021/05/14	2	38.78	1	38.50	38.55	1	8,395	0.01%
2021/05/12	2	40.00	0	0.00	38.40	2	9,528	0.02%
2021/05/10	0	0.00	4	43.15	43.00	-4	9,531	-0.04%
2021/05/05	4	42.58	7	42.60	42.00	-3	9,654	-0.03%
2021/05/04	1	43.00	12	43.85	42.95	-11	9,828	-0.11%
2021/05/03	1	45.30	0	0.00	44.70	1	9,932	0.01%
2021/04/27	14	47.03	16	46.99	47.25	-2	10,606	-0.02%
2021/04/26	6	47.47	43	47.85	47.90	-37	10,663	-0.35%
2021/04/23	1	44.75	0	0.00	46.00	1	10,433	0.01%
2021/04/22	30	45.90	0	0.00	44.70	30	10,474	0.29%
2021/04/21	0	0.00	4	46.25	46.10	-4	10,437	-0.04%
2021/04/20	21	46.02	0	0.00	46.05	21	10,472	0.20%
2021/04/14	2	43.93	2	44.65	44.05	0	11,015	0.00%
2021/04/13	0	0.00	2	45.90	45.15	-2	10,919	-0.02%
2021/04/12	0	0.00	1	46.95	46.10	-1	10,932	-0.01%
2021/04/08	0	0.00	7	46.52	46.75	-7	10,773	-0.06%
2021/04/07	3	46.75	4	46.35	46.70	-1	10,641	-0.01%
2021/04/06	3	45.35	0	0.00	45.70	3	10,496	0.03%
2021/03/30	3	45.43	0	45.53	45.35	3	10,427	0.03%
2021/03/26	9	46.28	6	45.96	45.90	3	10,305	0.03%
2021/03/23	3	45.33	2	45.60	45.20	1	10,091	0.01%
2021/03/22	6	44.39	5	45.10	45.10	1	9,994	0.01%
2021/03/19	1	44.00	0	0.00	44.05	1	9,966	0.01%
2021/03/18	5	44.52	0	0.00	44.35	5	9,987	0.05%
2021/03/17	0	0.00	0	44.00	44.00	0	10,005	0.00%
2021/03/15	9	44.13	0	0.00	43.85	9	10,186	0.09%
2021/03/11	2	43.95	0	0.00	44.15	2	10,189	0.02%
2021/03/09	0	0.00	2	42.98	42.45	-2	10,149	-0.02%
2021/03/08	1	43.45	0	0.00	43.30	1	10,122	0.01%
2021/03/04	2	43.83	4	43.76	43.60	-2	10,221	-0.02%
2021/03/03	0	0.00	7	44.75	44.80	-7	10,155	-0.07%
2021/03/02	5	46.25	5	46.40	45.50	0	10,088	0.00%
2021/02/26	9	45.92	0	0.00	45.90	9	10,030	0.09%
2021/02/25	0	0.00	4	45.35	45.35	-4	10,222	-0.04%
2021/02/24	5	46.25	3	46.73	45.60	2	10,283	0.02%
2021/02/23	3	47.00	2	46.30	46.15	1	10,120	0.01%
2021/02/22	1	45.85	1	45.95	46.80	0	9,978	0.00%
2021/02/19	5	46.51	16	46.40	46.15	-11	9,808	-0.11%
2021/02/18	12	47.93	1	47.25	47.50	11	9,634	0.11%
2021/02/17	9	48.63	15	48.50	49.00	-6	9,409	-0.06%
2021/02/05	32	47.65	35	48.05	47.55	-3	8,932	-0.03%
2021/02/04	18	47.06	8	47.09	47.80	10	8,421	0.12%
2021/02/03	5	43.77	11	45.00	45.70	-6	7,728	-0.08%
2021/02/01	2	41.00	22	41.68	41.60	-20	7,180	-0.28%
2021/01/29	4	42.68	1	42.70	41.65	3	7,136	0.04%
2021/01/28	20	43.05	5	43.20	42.80	15	7,095	0.21%
2021/01/27	0	0.00	4	44.00	44.25	-4	7,018	-0.06%
2021/01/26	2	44.05	3	43.83	43.80	-1	6,880	-0.01%
2021/01/25	0	0.00	2	43.33	43.80	-2	6,672	-0.03%
2021/01/22	6	41.73	2	42.00	42.20	4	6,492	0.06%
2021/01/21	20	41.90	24	43.33	41.60	-4	6,384	-0.06%
2021/01/20	9	41.61	21	41.66	42.00	-12	5,695	-0.21%
2021/01/19	3	41.27	0	0.00	40.95	3	5,494	0.05%
2021/01/15	2	41.10	0	0.00	39.90	2	5,287	0.04%
2021/01/13	2	40.45	3	40.65	40.40	-1	5,162	-0.02%
2021/01/12	4	41.66	2	41.05	40.35	2	5,046	0.04%
2021/01/11	1	39.75	2	39.95	40.35	-1	4,488	-0.02%
2021/01/06	4	38.80	0	0.00	38.95	4	4,378	0.09%
2021/01/05	4	39.68	1	40.15	39.75	3	4,303	0.07%
2020/12/31	3	38.70	0	0.00	38.65	3	4,173	0.07%
2020/12/25	0	0.00	1	38.35	38.45	-1	4,141	-0.02%
2020/12/23	0	0.00	0.1	37.50	37.50	-0.1	4,149	0.00%
2020/12/21	2	38.10	1	38.05	37.90	1	4,174	0.02%
2020/12/18	3	37.80	3	37.90	37.90	0	4,163	0.00%
2020/12/14	4	39.10	3	39.50	39.50	1	4,167	0.02%
2020/12/11	4	39.88	20.1	39.25	39.45	-16.1	4,307	-0.37%
2020/12/10	2	40.08	11	40.32	40.10	-9	4,403	-0.20%
2020/12/09	10	40.40	10	40.85	41.05	0	4,306	0.00%
2020/12/08	0	0.00	1	39.40	39.00	-1	4,136	-0.02%
2020/12/03	6	37.98	6	37.90	37.90	0	3,969	0.00%
2020/12/02	1	38.70	1	38.60	38.40	0	3,929	0.00%
2020/11/26	3	36.75	3	37.00	37.00	0	3,677	0.00%
2020/11/25	7	36.81	11	36.71	36.80	-4	3,678	-0.11%
2020/11/24	54	37.51	22	37.61	37.40	32	3,630	0.88%
2020/11/23	1	35.95	7	36.31	37.10	-6	3,319	-0.18%
2020/11/16	0	0.00	1	35.20	35.15	-1	3,318	-0.03%
2020/11/13	0	0.00	1	34.80	34.80	-1	3,385	-0.03%
2020/11/12	3	35.07	0	0.00	34.80	3	3,481	0.09%
2020/11/10	0	0.00	1	34.45	34.60	-1	3,568	-0.03%
2020/11/09	1	34.75	6	34.55	34.80	-5	3,603	-0.14%
2020/11/06	7	33.95	17	33.92	33.95	-10	3,620	-0.28%
2020/11/03	15	33.05	0	0.00	33.05	15	3,824	0.39%
2020/10/29	0	0.00	1	33.90	34.10	-1	4,100	-0.02%
2020/10/28	1	34.55	1	34.85	34.30	0	4,352	0.00%
2020/10/26	2	34.43	0	0.00	34.25	2	4,662	0.04%
2020/10/19	0	0.00	5	33.60	33.45	-5	5,054	-0.10%
2020/10/14	1	33.80	0	0.00	34.40	1	5,048	0.02%
2020/09/30	0	0.00	1	32.60	32.65	-1	5,318	-0.02%
2020/09/28	5	31.70	0	0.00	31.75	5	5,445	0.09%
2020/09/25	1	31.95	1	31.00	30.90	0	5,483	0.00%
2020/09/24	1	32.30	0	0.00	31.80	1	5,502	0.02%
2020/09/21	0	0.00	1	33.35	33.40	-1	5,656	-0.02%
2020/09/18	0	0.00	103	34.17	34.10	-103	5,642	-1.83%	大賣/鉅額交易
2020/09/17	0	0.00	16	34.50	34.45	-16	5,611	-0.29%
2020/09/16	116	35.05	3	34.78	34.70	113	5,604	2.02%	大買/鉅額交易
2020/09/15	7	34.70	2	33.95	34.95	5	5,436	0.09%
2020/09/14	0	0.00	2	32.90	33.00	-2	5,267	-0.04%
2020/09/04	0	0.00	3	32.75	32.75	-3	5,569	-0.05%
2020/09/02	0	0.00	1	32.60	32.95	-1	5,588	-0.02%
2020/09/01	0	0.00	2	32.40	32.35	-2	5,650	-0.04%
2020/08/28	1	32.85	2	33.00	33.35	-1	5,865	-0.02%
2020/08/26	3	33.05	0	0.00	33.00	3	5,919	0.05%
2020/08/25	4	32.59	1	32.50	32.65	3	5,890	0.05%
2020/08/24	0	0.00	1	32.15	32.15	-1	5,881	-0.02%
2020/08/21	0	0.00	1	32.45	32.70	-1	5,853	-0.02%
2020/08/19	0	0.00	1	33.75	33.75	-1	5,801	-0.02%
2020/08/17	0	0.00	1	34.80	35.00	-1	5,772	-0.02%
2020/08/11	1	34.20	0	0.00	34.80	1	5,583	0.02%
2020/08/10	2	35.95	0	0.00	35.30	2	5,515	0.04%
2020/08/07	8	35.50	0	0.00	35.45	8	5,450	0.15%
2020/08/06	0	0.00	4	35.50	35.90	-4	5,404	-0.07%
2020/08/05	1	36.50	2	36.73	36.70	-1	5,255	-0.02%
2020/08/04	15	36.80	18	36.84	36.75	-3	5,218	-0.06%
2020/08/03	4	36.33	23	36.05	36.45	-19	5,143	-0.37%
2020/07/31	22	34.82	2	34.08	34.95	20	4,912	0.41%
2020/07/30	1	32.15	0	0.00	32.30	1	4,610	0.02%
2020/07/28	0	0.00	1	30.30	30.15	-1	4,768	-0.02%
2020/07/27	21	32.34	21	32.84	32.25	0	4,685	0.00%
2020/07/24	8	32.25	0	0.00	32.25	8	4,558	0.18%
2020/07/23	1	31.80	0	0.00	31.80	1	4,428	0.02%
2020/07/16	0	0.00	1	31.10	31.00	-1	4,482	-0.02%
2020/07/10	1	30.40	0	0.00	30.30	1	4,574	0.02%
2020/07/09	2	31.60	0	0.00	31.40	2	4,498	0.04%
2020/07/06	0	0.00	1	32.65	32.65	-1	4,426	-0.02%
2020/07/03	1	32.25	0	0.00	32.30	1	4,460	0.02%
2020/06/30	1	31.35	2	31.40	31.80	-1	4,413	-0.02%
2020/06/23	0	0.00	1	31.00	30.85	-1	4,435	-0.02%
2020/06/22	1	30.75	0	0.00	30.80	1	4,451	0.02%
2020/06/19	0	0.00	1	30.80	30.35	-1	4,535	-0.02%
2020/06/17	1	30.10	2	30.25	30.30	-1	4,537	-0.02%
2020/06/16	1	30.80	0	0.00	30.70	1	4,530	0.02%
2020/06/15	0	0.00	1	31.40	30.70	-1	4,577	-0.02%
2020/06/12	1	29.00	2	29.25	30.45	-1	4,497	-0.02%
2020/06/11	1	30.50	3	31.08	29.60	-2	4,459	-0.04%
2020/06/10	1	30.60	0	0.00	30.80	1	4,402	0.02%
2020/06/08	1	31.30	0	0.00	30.65	1	4,503	0.02%
2020/06/04	1	30.50	3	30.28	30.55	-2	4,420	-0.05%
2020/06/03	1	29.00	1	29.70	29.65	0	4,252	0.00%
2020/06/02	3	28.65	3	28.75	28.75	0	4,183	0.00%
2020/05/27	2	28.75	12	28.80	28.80	-10	4,249	-0.24%
2020/05/26	10	29.00	13	29.27	28.95	-3	4,241	-0.07%
2020/05/25	15	28.98	0	0.00	29.35	15	4,181	0.36%
2020/05/21	2	28.20	0	0.00	28.10	2	4,023	0.05%
2020/05/20	0	0.00	2	28.05	27.85	-2	4,022	-0.05%
2020/05/11	0	0.00	3	28.15	28.15	-3	3,897	-0.08%
2020/05/06	0	0.00	1	27.95	27.80	-1	3,840	-0.03%
2020/05/05	1	27.80	0	0.00	27.85	1	3,815	0.03%
2020/05/04	1	27.15	2	27.25	27.35	-1	3,726	-0.03%
2020/04/30	1	26.25	1	26.35	26.35	0	3,590	0.00%
2020/04/17	21	25.25	26	25.82	25.25	-5	3,304	-0.15%
2020/04/15	5	24.80	0	0.00	24.55	5	3,114	0.16%
2020/04/13	0	0.00	6	23.93	23.85	-6	3,036	-0.20%
2020/04/10	8	24.50	0	0.00	24.20	8	3,026	0.26%
2020/04/08	0	0.00	6	22.80	23.40	-6	2,976	-0.20%
2020/03/24	0	0.00	5	20.40	20.25	-5	2,706	-0.18%
2020/03/20	5	20.00	0	0.00	20.50	5	2,836	0.18%
2020/03/17	6	21.60	0	0.00	21.50	6	2,823	0.21%
2020/03/11	1	27.10	0	0.00	26.75	1	2,497	0.04%
2020/02/24	0	0.00	2	27.50	27.55	-2	2,091	-0.10%
2020/01/31	0	0.00	5	27.20	27.35	-5	1,831	-0.27%
2020/01/30	0	0.00	15	27.05	27.20	-15	1,937	-0.77%
2020/01/20	0	0.00	1	29.70	29.70	-1	1,912	-0.05%
2020/01/14	10	29.70	0	0.00	29.70	10	1,932	0.52%
2020/01/13	0	0.00	4	29.25	29.40	-4	1,931	-0.21%
2020/01/07	0	0.00	2	29.40	29.10	-2	1,917	-0.10%
2020/01/03	1	30.80	2	30.40	30.40	-1	1,868	-0.05%
2020/01/02	6	31.40	0	0.00	31.45	6	1,822	0.33%
2019/12/27	0	0.00	1	30.75	30.80	-1	1,720	-0.06%
2019/12/26	0	0.00	1	30.55	30.75	-1	1,712	-0.06%
2019/12/25	3	30.30	1	30.55	30.55	2	1,689	0.12%
2019/12/24	0	0.00	1	31.20	30.40	-1	1,683	-0.06%
2019/12/23	1	30.75	0	0.00	30.75	1	1,663	0.06%
2019/12/20	2	31.30	6	30.70	30.70	-4	1,624	-0.25%
2019/12/19	2	30.10	3	30.53	30.05	-1	1,510	-0.07%
2019/12/18	3	30.27	1	30.50	30.10	2	1,458	0.14%
2019/12/17	3	29.93	1	30.10	30.20	2	1,402	0.14%
2019/12/16	1	29.20	0	0.00	29.05	1	1,370	0.07%
2019/12/12	2	28.65	0	0.00	28.55	2	1,270	0.16%
2019/12/09	6	28.30	0	0.00	28.25	6	1,247	0.48%
2019/10/25	0	0.00	2	28.00	27.90	-2	1,398	-0.14%
2019/10/24	0	0.00	1	28.10	28.10	-1	1,404	-0.07%
2019/10/21	0	0.00	2	27.40	27.70	-2	1,543	-0.13%
2019/09/23	0	0.00	1	29.00	28.85	-1	1,670	-0.06%
2019/09/19	1	29.10	1	28.70	28.60	0	1,695	0.00%
2019/09/18	0	0.00	2	28.30	28.25	-2	1,605	-0.12%
2019/08/28	0	0.00	1	27.30	27.10	-1	1,547	-0.06%
2019/08/22	15	28.00	0	0.00	28.00	15	1,535	0.98%
2019/08/16	4	29.10	0	0.00	29.05	4	1,491	0.27%
2019/08/02	1	29.20	0	0.00	29.10	1	1,510	0.07%
2019/08/01	1	29.85	0	0.00	29.85	1	1,504	0.07%
2019/07/30	4	30.88	0	0.00	30.35	4	1,483	0.27%
2019/07/11	0	0.00	1	29.75	29.80	-1	1,864	-0.05%
2019/07/05	0	0.00	1	29.15	29.25	-1	2,282	-0.04%
2019/07/03	0.1	29.10	0	0.00	29.10	0.1	2,615	0.00%
2019/06/27	11	28.48	11	28.59	28.50	0	2,708	0.00%
2019/06/19	1	27.45	0	0.00	27.70	1	2,791	0.04%
2019/05/30	1	26.80	0	0.00	26.75	1	2,973	0.03%
2019/04/26	1	31.75	0	0.00	31.65	1	3,505	0.03%
2019/04/25	0	0.00	1	32.65	32.45	-1	3,482	-0.03%
2019/04/19	3	31.75	0	0.00	31.60	3	3,262	0.09%
2019/04/17	0	0.00	3	32.40	32.00	-3	3,118	-0.10%
2019/04/16	0	0.00	1	32.50	32.35	-1	3,065	-0.03%
2019/04/15	3	32.23	3	32.13	32.00	0	3,012	0.00%
2019/04/12	3	30.65	0	0.00	30.85	3	2,884	0.10%
2019/04/11	1	30.60	0	0.00	30.20	1	2,805	0.04%
2019/04/10	2	31.10	0	0.00	31.40	2	2,672	0.07%
2019/04/09	0	0.00	11	29.92	31.40	-11	2,513	-0.44%
2019/04/08	1	29.80	0	0.00	29.70	1	2,339	0.04%
2019/03/27	10	29.00	0	0.00	28.95	10	2,167	0.46%
2019/03/20	0	0.00	1	28.95	28.95	-1	2,060	-0.05%
2019/03/19	1	29.25	0	0.00	29.20	1	2,069	0.05%
2019/02/20	0	0.00	13	30.10	30.00	-13	2,164	-0.60%
2019/02/14	0	0.00	1.1	29.21	29.40	-1.1	2,280	-0.05%
2019/02/13	13	29.02	1	29.00	29.00	12	2,299	0.52%
2019/02/12	0	0.00	1	30.00	30.05	-1	2,249	-0.04%
2019/01/30	0	0.00	1	30.00	29.75	-1	2,234	-0.04%
2019/01/28	1	29.65	4	29.68	29.65	-3	2,166	-0.14%
2019/01/22	0	0.00	1	28.45	28.30	-1	2,150	-0.05%
2019/01/21	1	27.85	0	0.00	27.80	1	2,136	0.05%
2019/01/11	2	27.10	1	27.20	26.90	1	2,483	0.04%
2019/01/03	1	26.45	0	0.00	26.10	1	2,689	0.04%
2018/12/26	1	26.10	0	0.00	25.90	1	2,747	0.04%
2018/12/25	1	25.95	0	0.00	26.00	1	2,746	0.04%
2018/12/24	1	26.20	0	0.00	26.40	1	2,762	0.04%
2018/12/18	1	27.20	0	0.00	27.20	1	2,763	0.04%
2018/12/12	2	27.50	0	0.00	27.50	2	2,866	0.07%
2018/12/10	2	26.90	0	0.00	27.10	2	2,925	0.07%
2018/12/06	40	27.65	44	27.83	27.40	-4	2,906	-0.14%
2018/12/04	1	30.55	0	0.00	30.50	1	2,815	0.04%
2018/11/29	0	0.00	1	30.25	30.05	-1	2,762	-0.04%
2018/11/20	10	29.30	10	29.60	29.30	0	2,757	0.00%
2018/11/02	1	28.30	1	27.80	27.80	0	3,017	0.00%
2018/10/25	1	25.20	0	0.00	25.20	1	3,021	0.03%
2018/10/12	1	28.55	4	28.58	28.85	-3	2,954	-0.10%
2018/10/09	8	33.20	0	0.00	33.30	8	2,863	0.28%
2018/10/08	0	0.00	1	33.85	33.35	-1	2,915	-0.03%
2018/10/05	0	0.00	9	34.09	34.40	-9	2,951	-0.30%
2018/09/21	0	0.00	8	38.49	37.55	-8	3,052	-0.26%
2018/09/20	30	37.69	20	37.95	37.85	10	3,020	0.33%
2018/09/19	1	37.90	0	0.00	37.55	1	3,032	0.03%
2018/09/17	4	36.75	0	0.00	36.40	4	3,026	0.13%
2018/09/14	20	36.50	20	36.78	36.90	0	3,019	0.00%
2018/09/03	1	38.25	0	0.00	38.20	1	3,120	0.03%
2018/08/31	18	37.35	18	37.65	38.15	0	3,079	0.00%
2018/08/28	20	36.98	20	37.25	37.10	0	3,120	0.00%
2018/08/17	0	0.00	1	38.00	37.50	-1	3,314	-0.03%
2018/08/09	1	39.05	0	0.00	38.80	1	2,966	0.03%
2018/07/30	0	0.00	2	37.70	37.60	-2	2,894	-0.07%
2018/07/23	0	0.00	6	35.80	36.35	-6	2,853	-0.21%
2018/07/20	6	37.70	0	0.00	36.55	6	2,849	0.21%
2018/07/02	0	0.00	2	33.75	33.60	-2	3,092	-0.06%
2018/06/28	2	34.10	0	0.00	33.65	2	3,114	0.06%
2018/06/27	0	0.00	27	33.91	34.00	-27	3,144	-0.86%
2018/06/26	1	33.85	6	33.96	34.15	-5	3,138	-0.16%
2018/06/21	0	0.00	5	35.00	34.85	-5	3,123	-0.16%
2018/06/19	0	0.00	42	35.98	35.50	-42	3,137	-1.34%
2018/06/13	0	0.00	1	36.75	36.50	-1	3,201	-0.03%
2018/06/11	83	37.07	24	37.10	36.85	59	3,349	1.76%
2018/06/08	20	36.15	0	0.00	35.80	20	3,497	0.57%
2018/06/04	1	36.15	1	36.10	36.10	0	4,036	0.00%
2018/05/31	3	35.22	2	35.55	34.65	1	4,042	0.02%
2018/05/07	0	0.00	0	33.90	33.90	0	4,826	0.00%
2018/05/04	0	0.00	2	33.55	33.55	-2	4,839	-0.04%
2018/04/16	0	0.00	10	35.35	35.00	-10	6,590	-0.15%
2018/04/12	1	36.90	0	0.00	36.95	1	6,811	0.01%
2018/03/31	2	38.03	1	37.95	37.90	1	6,893	0.01%
2018/03/30	0	0.00	4	38.58	38.15	-4	7,000	-0.06%
2018/03/23	1	36.50	0	0.00	37.20	1	7,427	0.01%
2018/03/22	0	0.00	1	37.90	37.85	-1	7,406	-0.01%
2018/03/21	2	37.65	0	0.00	37.60	2	7,386	0.03%
2018/03/20	0	0.00	7	37.71	37.90	-7	7,407	-0.09%
2018/03/16	2	38.13	0	0.00	37.90	2	7,473	0.03%
2018/03/14	3	39.65	5	39.87	39.80	-2	7,379	-0.03%
2018/03/13	3	38.00	2	38.58	38.80	1	7,255	0.01%
2018/03/12	3	38.18	3	37.88	37.95	0	7,125	0.00%
2018/03/09	15	36.95	15	37.46	37.15	0	6,989	0.00%
2018/03/07	6	36.35	6	36.49	35.60	0	7,052	0.00%
2018/02/26	2	36.00	0	0.00	36.05	2	7,720	0.03%
2018/02/23	5	35.65	7	35.74	35.90	-2	7,768	-0.03%
2018/02/22	2	35.15	0	0.00	34.85	2	7,950	0.03%
2018/02/21	1	35.30	3	34.70	34.95	-2	8,019	-0.02%
2018/02/12	3	31.92	6	32.03	32.10	-3	8,202	-0.04%
2018/02/09	7	30.79	22	30.75	31.05	-15	8,523	-0.18%
2018/02/08	0	0.00	2	33.00	33.40	-2	8,495	-0.02%
2018/02/06	0	0.00	2	34.40	34.30	-2	8,842	-0.02%
2018/02/02	2	37.35	0	0.00	37.25	2	9,186	0.02%
2018/02/01	2	37.75	0	0.00	37.70	2	9,589	0.02%
2018/01/30	2	38.28	1	37.90	37.90	1	9,838	0.01%
2018/01/29	0	0.00	21	38.75	38.95	-21	9,850	-0.21%
2018/01/26	1	38.65	0	0.00	38.90	1	9,919	0.01%
2018/01/25	2	38.80	0	0.00	38.45	2	10,086	0.02%
2018/01/23	4	38.85	1	38.70	38.60	3	10,065	0.03%
2018/01/22	2	38.98	0	0.00	39.45	2	9,953	0.02%
2018/01/19	119	40.98	77	40.31	40.05	42	9,770	0.43%	大買/
2018/01/17	0	0.00	2	40.85	39.85	-2	8,799	-0.02%
2018/01/12	1	40.65	0	0.00	40.50	1	8,620	0.01%
2018/01/11	10	40.75	1	39.55	41.25	9	8,492	0.11%
2018/01/10	2	39.50	0	0.00	39.70	2	8,375	0.02%
2018/01/09	0	0.00	0	39.75	39.80	0	8,309	0.00%
2018/01/08	0	0.00	3	39.05	39.00	-3	8,051	-0.04%
2018/01/05	2	37.95	0	0.00	38.15	2	7,944	0.03%
2018/01/04	1	39.10	4	39.11	38.10	-3	7,971	-0.04%
2018/01/03	1	38.15	0	0.00	37.95	1	7,908	0.01%
2018/01/02	1	37.50	0	0.00	38.00	1	7,859	0.01%