欣銓 (3264)-元富-新店券商分點個股進出

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
73.3
漲跌
▲1.0
漲幅
+1.38%
成交量
7,345張
產業
上櫃半導體類股
966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－元富-新店券商分點個股進出

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

元富-新店券商分點個股進出
元富-新店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
2024/04/30	6	73.40	6	72.97	73.30	0	7,628	0.00%
2024/04/29	8	72.58	13	72.41	72.30	-5	7,587	-0.07%
2024/04/26	3	77.63	0	0.00	77.50	3	7,457	0.04%
2024/04/24	0	78.10	1	79.30	79.30	-1	7,617	-0.01%
2024/04/23	1	77.50	0	0.00	77.70	1	7,676	0.01%
2024/04/22	2	77.50	0	0.00	77.70	2	7,751	0.03%
2024/04/19	1	79.50	0	0.00	79.80	1	7,664	0.01%
2024/04/18	0.1	78.90	0	0.00	80.00	0.1	7,630	0.00%
2024/04/17	14	79.09	0	0.00	78.50	14	7,682	0.18%
2024/04/16	1	77.80	1	80.10	78.30	0	7,749	0.00%
2024/04/15	0	79.17	0	0.00	79.00	0	7,718	0.00%
2024/04/12	2	79.75	1	80.70	79.30	1	7,741	0.01%
2024/04/10	2	79.80	6	79.90	79.50	-4	7,790	-0.05%
2024/04/09	1	80.70	0	0.00	80.80	1	7,710	0.01%
2024/04/08	1	81.30	0	0.00	81.50	1	7,808	0.01%
2024/04/03	1	81.30	0	0.00	81.30	1	7,877	0.01%
2024/04/02	1	82.70	3	82.70	82.40	-2	7,892	-0.03%
2024/04/01	12	82.99	5	82.50	82.60	7	7,925	0.09%
2024/03/29	5	80.78	3	82.37	83.60	2	7,995	0.03%
2024/03/28	0	84.48	0	0.00	82.30	0	7,756	0.00%
2024/03/27	10	80.81	8	83.56	84.00	2	7,619	0.03%
2024/03/26	3	79.23	27.3	79.66	79.80	-24.3	7,533	-0.32%
2024/03/25	1	81.80	8	81.21	81.50	-7	7,534	-0.09%
2024/03/22	6.1	83.44	1	82.00	81.90	5.1	7,656	0.07%
2024/03/21	7	85.36	3	85.63	85.80	4	7,676	0.05%
2024/03/20	24	86.64	14	86.64	85.00	10	7,656	0.13%
2024/03/19	4	83.85	22	84.06	85.60	-18	7,407	-0.24%
2024/03/18	3	80.90	1	79.30	80.90	2	7,155	0.03%
2024/03/15	0	0.00	2	76.65	76.80	-2	7,097	-0.03%
2024/03/14	2	76.60	1	77.40	76.10	1	7,092	0.01%
2024/03/13	9	78.58	9	78.21	77.80	0	7,099	0.00%
2024/03/12	1	77.60	11.1	77.72	77.60	-10.1	7,120	-0.14%
2024/03/11	5	78.02	5	77.70	77.00	0	7,290	0.00%
2024/03/08	12	79.83	8	78.61	79.10	4	7,393	0.05%
2024/03/07	24.1	77.70	10	78.05	78.60	14.1	7,435	0.19%
2024/03/06	9	76.16	4	76.55	77.00	5	7,346	0.07%
2024/03/05	10	75.92	5	76.64	76.60	5	7,364	0.07%
2024/03/04	9	75.78	15	75.80	76.10	-6	7,230	-0.08%
2024/03/01	1	72.50	7	72.97	72.70	-6	7,016	-0.09%
2024/02/29	3	71.20	0	0.00	71.00	3	6,895	0.04%
2024/02/27	1	71.30	19	71.10	71.50	-18	6,881	-0.26%
2024/02/26	3	72.60	0	0.00	72.50	3	6,876	0.04%
2024/02/23	132	74.52	62	74.50	74.10	70	6,867	1.02%	大買/
2024/02/22	3.2	74.62	11	74.46	74.80	-7.8	6,855	-0.11%
2024/02/21	0	0.00	2	73.35	73.40	-2	6,806	-0.03%
2024/02/20	1	73.60	3	73.33	73.30	-2	6,821	-0.03%
2024/02/19	3	73.97	13	73.36	74.10	-10	6,814	-0.15%
2024/02/16	41	74.66	2	74.60	73.90	39	6,785	0.57%
2024/02/15	221	73.12	3	73.70	74.00	218	6,735	3.24%	大買/鉅額交易
2024/02/05	221	71.30	1	71.40	71.80	220	6,765	3.25%	大買/鉅額交易
2024/02/02	2	72.05	1	71.80	71.80	1	6,752	0.01%
2024/02/01	24	72.72	2	73.10	73.00	22	6,716	0.33%
2024/01/31	1	74.20	0	0.00	73.90	1	6,709	0.01%
2024/01/29	12	73.80	0	0.00	74.40	12	6,865	0.17%
2024/01/26	6	74.38	0	0.00	73.70	6	6,939	0.09%
2024/01/25	1	75.00	1	75.30	75.60	0	6,949	0.00%
2024/01/24	3	75.10	6	75.20	75.50	-3	6,955	-0.04%
2024/01/23	2	75.15	4	76.00	75.20	-2	7,008	-0.03%
2024/01/22	6	75.72	2	75.35	75.70	4	6,986	0.06%
2024/01/19	4	74.90	16	75.13	75.30	-12	7,183	-0.17%
2024/01/18	4	73.40	23	73.04	74.30	-19	7,100	-0.27%
2024/01/17	14	73.85	8	73.91	72.90	6	7,019	0.09%
2024/01/16	5	72.76	3	73.10	73.20	2	6,960	0.03%
2024/01/15	0	0.00	2	71.80	72.10	-2	6,909	-0.03%
2024/01/12	0	0.00	2	71.45	71.50	-2	6,964	-0.03%
2024/01/11	2.1	70.51	2	70.30	70.60	0.1	6,927	0.00%
2024/01/10	2.2	71.25	1	71.80	71.80	1.2	6,867	0.02%
2024/01/09	4.2	71.15	1	71.40	71.00	3.2	6,789	0.05%
2024/01/08	2	71.05	2	71.75	71.20	0	6,765	0.00%
2024/01/05	19.1	72.47	1	72.10	72.10	18.1	6,772	0.27%
2024/01/04	9	72.06	0	0.00	72.80	9	6,733	0.13%
2024/01/03	2	72.30	0	0.00	72.40	2	6,664	0.03%
2024/01/02	3	73.17	1	73.30	73.30	2	6,628	0.03%
2023/12/29	9	74.38	4	73.50	74.00	5	6,534	0.08%
2023/12/28	2	74.10	1	74.50	73.90	1	6,491	0.02%
2023/12/27	12	74.56	3	74.77	74.60	9	6,507	0.14%
2023/12/26	1	72.80	2	73.40	73.90	-1	6,523	-0.02%
2023/12/25	5.1	74.20	10.5	73.60	72.90	-5.4	6,440	-0.08%
2023/12/22	2	74.50	9	74.49	75.20	-7	6,332	-0.11%
2023/12/21	1	75.60	3	74.97	74.70	-2	6,267	-0.03%
2023/12/20	4	76.50	2	76.70	76.10	2	6,188	0.03%
2023/12/19	7	78.11	7	76.57	76.80	0	6,160	0.00%
2023/12/18	3	79.93	2	79.75	78.50	1	6,053	0.02%
2023/12/15	8	81.88	0.1	82.80	81.00	7.9	6,103	0.13%
2023/12/14	0	0.00	2	82.00	82.00	-2	6,079	-0.03%
2023/12/13	16	80.40	28	80.37	80.40	-12	6,085	-0.20%
2023/12/12	1	79.90	14	80.24	80.60	-13	6,078	-0.21%
2023/12/11	1	78.50	0	0.00	78.60	1	6,141	0.02%
2023/12/08	2	78.95	11	78.52	77.90	-9	6,309	-0.14%
2023/12/07	2	77.75	2	77.90	77.50	0	6,546	0.00%
2023/12/06	4	78.30	12	78.73	79.80	-8	6,603	-0.12%
2023/12/05	12	77.00	12	77.03	76.40	0	6,492	0.00%
2023/12/04	37	77.40	12	77.98	77.50	25	6,460	0.39%
2023/12/01	2	73.85	11	72.69	74.40	-9	6,201	-0.15%
2023/11/30	5	71.18	0	0.00	70.40	5	6,133	0.08%
2023/11/27	2	69.10	0	0.00	68.70	2	6,174	0.03%
2023/11/24	1	69.60	0	0.00	69.30	1	6,227	0.02%
2023/11/22	0	0.00	1	70.10	70.20	-1	6,305	-0.02%
2023/11/21	0	0.00	3	69.90	68.90	-3	6,298	-0.05%
2023/11/20	0	0.00	2	68.70	68.90	-2	6,390	-0.03%
2023/11/17	2	69.50	2	69.25	69.30	0	6,529	0.00%
2023/11/16	0	0.00	3.5	68.96	68.70	-3.5	6,524	-0.05%
2023/11/15	5	69.00	0	0.00	68.30	5	6,509	0.08%
2023/11/14	0	0.00	10	68.90	68.70	-10	6,501	-0.15%
2023/11/13	3	68.87	3	69.10	69.10	0	6,486	0.00%
2023/11/10	0	0.00	2.1	67.69	67.80	-2.1	6,399	-0.03%
2023/11/09	1.1	66.91	0	0.00	67.10	1.1	6,408	0.02%
2023/11/06	14.2	67.64	5	67.66	67.90	9.2	6,390	0.14%
2023/11/03	1	65.80	3	66.60	66.90	-2	6,306	-0.03%
2023/11/02	2	65.45	13	65.42	66.00	-11	6,288	-0.17%
2023/11/01	1	65.20	2	65.20	64.80	-1	6,320	-0.02%
2023/10/31	1	64.60	5	65.14	65.00	-4	6,313	-0.06%
2023/10/30	1	63.50	1	64.60	64.60	0	6,366	0.00%
2023/10/27	7.1	65.81	5	64.94	64.00	2.1	6,470	0.03%
2023/10/26	0	0.00	1	64.60	64.30	-1	6,517	-0.02%
2023/10/25	1	64.70	2	65.15	64.90	-1	6,834	-0.01%
2023/10/24	4.1	64.35	3	65.07	64.60	1.1	6,896	0.02%
2023/10/23	3	64.47	3	64.97	64.20	0	6,867	0.00%
2023/10/20	1	64.10	4	63.98	65.00	-3	6,837	-0.04%
2023/10/19	2	62.40	1	62.90	63.30	1	6,849	0.01%
2023/10/18	1	62.00	0	0.00	62.70	1	6,961	0.01%
2023/10/17	0.5	63.00	1	62.90	62.40	-0.5	7,098	-0.01%
2023/10/13	2	63.15	1	62.90	63.10	1	7,398	0.01%
2023/10/12	0	61.90	1	62.10	62.40	-1	7,422	-0.01%
2023/10/11	0.1	62.10	0	0.00	61.80	0.1	7,518	0.00%
2023/10/05	0	0.00	0.1	62.90	62.80	-0.1	7,650	0.00%
2023/10/04	1.1	61.21	0	0.00	62.00	1.1	7,686	0.01%
2023/10/03	6	62.62	1	63.40	62.10	5	7,692	0.06%
2023/10/02	13	63.13	2	63.40	63.30	11	7,673	0.14%
2023/09/28	2	62.25	0	0.00	62.50	2	7,649	0.03%
2023/09/27	4	61.98	2	61.70	61.80	2	7,733	0.03%
2023/09/26	1	62.60	2	62.90	62.20	-1	7,868	-0.01%
2023/09/25	2	63.20	0	0.00	63.20	2	7,928	0.03%
2023/09/22	2	63.05	1	62.90	63.40	1	7,983	0.01%
2023/09/21	1	63.80	1	63.90	63.30	0	7,989	0.00%
2023/09/20	21	65.71	11	65.77	65.00	10	8,003	0.12%
2023/09/19	3	67.33	5	68.28	67.80	-2	7,885	-0.03%
2023/09/18	3	67.87	0	0.00	67.30	3	7,881	0.04%
2023/09/15	10	68.65	15	68.67	68.40	-5	7,932	-0.06%
2023/09/14	6	68.45	2	68.70	68.30	4	8,033	0.05%
2023/09/13	74	69.24	80	68.15	69.30	-6	8,128	-0.07%
2023/09/12	8	67.31	13.4	68.59	68.20	-5.4	8,139	-0.07%
2023/09/11	2	65.90	0	0.00	65.60	2	8,096	0.02%
2023/09/08	1	65.30	6	65.98	65.80	-5	8,040	-0.06%
2023/09/07	4	65.40	8	66.25	65.00	-4	8,038	-0.05%
2023/09/06	9	64.80	4	65.03	65.00	5	7,993	0.06%
2023/09/05	2	63.65	3	63.83	64.40	-1	7,953	-0.01%
2023/09/04	0	0.00	4	63.00	63.30	-4	7,886	-0.05%
2023/09/01	4	62.60	2	62.90	62.70	2	7,876	0.03%
2023/08/30	6	62.03	8	62.18	62.00	-2	7,806	-0.03%
2023/08/28	13	61.54	5	61.28	61.10	8	7,794	0.10%
2023/08/24	5	61.70	1	61.20	61.40	4	7,713	0.05%
2023/08/23	0	0.00	2.5	60.40	60.90	-2.5	7,717	-0.03%
2023/08/22	1	58.60	0	0.00	58.80	1	7,816	0.01%
2023/08/18	0	0.00	0.1	58.50	58.20	-0.1	7,805	0.00%
2023/08/14	2	57.20	0	0.00	57.30	2	7,782	0.03%
2023/08/11	1.3	59.17	1	58.80	58.80	0.3	7,709	0.00%
2023/08/10	2	59.60	1	60.00	59.50	1	7,662	0.01%
2023/08/08	3	60.73	0	0.00	60.80	3	7,593	0.04%
2023/08/07	0	0.00	1	61.20	61.70	-1	7,542	-0.01%
2023/08/04	1	60.10	0	0.00	60.80	1	7,438	0.01%
2023/08/02	0	0.00	13	60.63	60.40	-13	7,414	-0.18%
2023/08/01	3.6	60.83	0	0.00	60.70	3.6	7,291	0.05%
2023/07/31	3.3	62.45	3	64.63	61.70	0.3	7,170	0.00%
2023/07/28	21	64.06	40	64.09	64.10	-19	6,834	-0.28%
2023/07/27	12	60.93	1	60.90	61.50	11	6,461	0.17%
2023/07/26	11	61.69	20	61.50	61.40	-9	6,392	-0.14%
2023/07/25	0.4	62.33	2	61.90	62.40	-1.6	6,388	-0.02%
2023/07/24	3.2	62.33	105	61.30	61.80	-101.8	6,360	-1.60%	大賣/鉅額交易
2023/07/21	1	63.40	5	62.40	63.30	-4	6,277	-0.06%
2023/07/20	76	63.82	2	63.50	63.90	74	6,173	1.20%
2023/07/19	34	64.41	5	63.90	63.50	29	6,018	0.48%
2023/07/18	0	0.00	4	62.23	63.00	-4	5,804	-0.07%
2023/07/17	1	62.20	1	62.30	62.30	0	5,787	0.00%
2023/07/14	12	62.31	3	62.50	61.10	9	5,768	0.16%
2023/07/13	0	61.60	11	62.04	62.00	-11	5,679	-0.19%
2023/07/12	13.2	61.10	1	60.60	60.70	12.2	5,566	0.22%
2023/07/11	5	61.44	19	61.52	61.40	-14	5,602	-0.25%
2023/07/10	1	61.00	90	60.30	60.90	-89	5,564	-1.60%
2023/07/07	0.4	60.40	2	60.20	60.40	-1.6	5,564	-0.03%
2023/07/06	2.4	61.44	4	61.30	61.00	-1.6	5,565	-0.03%
2023/07/05	1	63.10	2	62.80	62.40	-1	5,534	-0.02%
2023/07/04	131	62.77	23	62.82	62.90	108	5,450	1.98%	大買/鉅額交易
2023/07/03	5	61.54	2	61.50	61.40	3	5,325	0.06%
2023/06/30	5	59.70	2	60.40	60.90	3	5,283	0.06%
2023/06/29	17	60.34	1	59.90	60.30	16	5,241	0.31%
2023/06/28	5	61.88	5	61.62	61.10	0	5,207	0.00%
2023/06/27	0	60.80	2	60.50	60.40	-2	5,197	-0.04%
2023/06/26	3.1	59.18	3	58.97	59.60	0.1	5,216	0.00%
2023/06/21	3	60.67	6	60.33	60.20	-3	5,152	-0.06%
2023/06/20	7.2	62.41	6	62.77	61.70	1.2	5,035	0.02%
2023/06/19	6	65.52	6.1	65.48	65.50	-0.1	4,856	0.00%
2023/06/16	9	64.29	3	64.40	64.00	6	4,636	0.13%
2023/06/15	4	62.50	2	63.20	63.90	2	4,478	0.04%
2023/06/14	8	61.11	4	61.30	61.40	4	4,336	0.09%
2023/06/13	0	60.50	0	0.00	60.50	0	4,458	0.00%
2023/06/12	6.5	60.14	3	59.83	59.30	3.4	4,532	0.08%
2023/06/09	3	59.67	4	60.00	60.20	-1	4,588	-0.02%
2023/06/08	0	0.00	2	59.20	59.40	-2	4,606	-0.04%
2023/06/07	0	0.00	1	59.20	59.10	-1	4,715	-0.02%
2023/06/05	1	58.50	0	0.00	58.80	1	4,956	0.02%
2023/06/02	1	58.40	0	0.00	58.50	1	5,141	0.02%
2023/05/31	1	58.00	2	58.00	58.20	-1	5,204	-0.02%
2023/05/30	0	0.00	10	58.00	58.30	-10	5,186	-0.19%
2023/05/29	2	58.40	1	58.40	58.40	1	5,167	0.02%
2023/05/26	10	56.40	1	57.00	57.40	9	5,104	0.18%
2023/05/24	0	0.00	0.1	54.70	54.80	-0.1	4,916	0.00%
2023/05/22	0	0.00	1	54.60	54.10	-1	4,965	-0.02%
2023/05/18	2	54.05	0	0.00	54.30	2	5,054	0.04%
2023/05/17	0	0.00	3	53.80	53.60	-3	5,132	-0.06%
2023/05/15	0	0.00	11	53.00	52.90	-11	5,208	-0.21%
2023/05/12	1	52.80	0	0.00	53.10	1	5,249	0.02%
2023/05/10	0	0.00	1	53.90	53.70	-1	5,350	-0.02%
2023/05/09	0	0.00	3	54.13	54.20	-3	5,391	-0.06%
2023/05/08	0	0.00	0	53.70	54.20	0	5,369	0.00%
2023/05/05	3	53.07	0	0.00	53.90	3	5,402	0.06%
2023/05/03	2	53.55	7	53.50	53.40	-5	5,558	-0.09%
2023/05/02	1	54.20	0	0.00	53.90	1	5,576	0.02%
2023/04/28	20	53.89	1	54.00	54.00	19	5,670	0.34%
2023/04/26	0	53.10	0	0.00	53.30	0	5,670	0.00%
2023/04/25	0	0.00	1	53.30	53.00	-1	5,641	-0.02%
2023/04/24	1	54.10	0	0.00	54.40	1	5,588	0.02%
2023/04/21	0	55.20	0	0.00	54.60	0	5,579	0.00%
2023/04/20	2	55.60	1	55.90	55.80	1	5,528	0.02%
2023/04/19	1	56.80	6	56.70	56.50	-5	5,485	-0.09%
2023/04/18	0	0.00	1	57.20	57.20	-1	5,428	-0.02%
2023/04/14	3	57.20	2	57.50	57.40	1	5,383	0.02%
2023/04/13	1	57.70	0	0.00	57.70	1	5,332	0.02%
2023/04/12	0	0.00	3	58.50	58.40	-3	5,311	-0.06%
2023/04/11	1	57.60	1	58.00	58.30	0	5,258	0.00%
2023/04/10	2	57.45	5.9	57.59	57.40	-3.9	5,226	-0.08%
2023/04/07	2	57.80	2.5	58.38	58.00	-0.5	5,191	-0.01%
2023/04/06	2.2	57.80	1.3	57.88	58.30	0.9	5,139	0.02%
2023/03/31	1.4	57.68	9.9	57.92	57.50	-8.4	5,082	-0.17%
2023/03/30	0.2	57.06	5	57.44	57.40	-4.9	5,037	-0.10%
2023/03/29	4.9	55.96	0	0.00	56.00	4.9	5,003	0.10%
2023/03/28	2	56.20	0	0.00	56.10	2	4,986	0.04%
2023/03/27	11	57.10	16.7	56.90	56.70	-5.7	4,901	-0.12%
2023/03/24	0.4	58.30	0.9	58.30	58.00	-0.5	4,809	-0.01%
2023/03/23	1.5	58.16	1	58.20	58.40	0.5	4,764	0.01%
2023/03/22	1	58.00	3.8	57.85	57.70	-2.8	4,696	-0.06%
2023/03/21	0	0.00	2.3	57.78	58.00	-2.3	4,642	-0.05%
2023/03/20	1	57.90	2.3	57.67	57.60	-1.3	4,600	-0.03%
2023/03/17	9	57.80	7.2	57.24	57.70	1.8	4,536	0.04%
2023/03/16	4	58.55	1.7	57.74	57.20	2.3	4,434	0.05%
2023/03/15	7	58.39	3	58.60	58.50	4	4,213	0.09%
2023/03/14	6	57.55	5	57.71	57.30	1	4,080	0.03%
2023/03/13	4	57.23	1	57.10	57.40	3	3,957	0.08%
2023/03/10	2	57.60	0	56.70	56.50	2	3,845	0.05%
2023/03/09	2	59.30	1	59.40	59.40	1	3,717	0.03%
2023/03/08	3	60.30	2	59.60	59.60	1	3,611	0.03%
2023/03/07	1	59.00	0	0.00	58.90	1	3,442	0.03%
2023/03/06	1	57.00	1	57.00	56.90	0	3,315	0.00%
2023/03/01	1	54.90	7	54.77	55.10	-6	3,282	-0.18%
2023/02/24	7	55.71	2	55.95	56.10	5	3,275	0.15%
2023/02/23	11	55.67	0	0.00	56.10	11	3,201	0.34%
2023/02/17	1	54.80	0	0.00	55.00	1	3,274	0.03%
2023/02/16	2	54.30	5	54.16	54.30	-3	3,295	-0.09%
2023/02/15	0	0.00	10	55.10	54.30	-10	3,415	-0.29%
2023/02/10	0	0.00	1	55.30	55.30	-1	3,588	-0.03%
2023/02/09	1	55.60	0	0.00	56.00	1	3,616	0.03%
2023/02/08	1	55.80	5	55.80	56.10	-4	3,639	-0.11%
2023/02/07	0	0.00	5	55.80	56.40	-5	3,581	-0.14%
2023/02/03	6	54.88	0	0.00	55.10	6	3,748	0.16%
2023/02/02	1	54.70	6	54.95	54.70	-5	3,735	-0.13%
2023/02/01	5	53.10	4	53.33	53.90	1	3,795	0.03%
2023/01/30	3	52.80	0	52.80	53.00	3	3,744	0.08%
2023/01/03	0	0.00	1	49.35	49.60	-1	4,062	-0.02%
2022/12/29	1	48.55	0	0.00	48.30	1	4,076	0.02%
2022/12/27	0	0.00	1	49.40	49.30	-1	4,117	-0.02%
2022/12/23	0	0.00	1	49.80	49.85	-1	4,190	-0.02%
2022/12/22	1	50.50	0	0.00	50.30	1	4,214	0.02%
2022/12/20	0	0.00	1	50.00	48.20	-1	4,195	-0.02%
2022/12/07	1	49.85	1	50.20	50.10	0	4,324	0.00%
2022/12/06	2	51.20	1	50.60	50.60	1	4,321	0.02%
2022/12/02	0	0.00	1	51.00	51.00	-1	4,380	-0.02%
2022/12/01	0	0.00	1	50.50	50.30	-1	4,376	-0.02%
2022/11/24	0	0.00	22	49.40	49.25	-22	4,259	-0.52%
2022/11/22	0	0.00	6	49.54	50.10	-6	4,174	-0.14%
2022/11/18	1	50.30	1	50.50	50.10	0	4,186	0.00%
2022/11/17	0.4	49.85	3	49.92	50.30	-2.6	4,147	-0.06%
2022/11/16	3.7	49.56	9	49.38	50.00	-5.3	4,132	-0.13%
2022/11/15	4	48.89	5	48.65	48.90	-1	4,093	-0.02%
2022/11/14	0	0.00	7	48.64	48.70	-7	4,045	-0.17%
2022/11/11	5.8	47.50	8	48.31	48.35	-2.2	3,975	-0.06%
2022/11/10	22.2	46.58	0	0.00	46.75	22.2	3,816	0.58%
2022/11/09	1	45.85	0	0.00	46.15	1	3,794	0.03%
2022/11/08	0	0.00	4	45.43	45.30	-4	3,716	-0.11%
2022/11/07	2	44.95	2	44.85	44.85	0	3,619	0.00%
2022/11/04	0	0.00	12	44.40	44.65	-12	3,607	-0.33%
2022/11/03	3	43.90	107	43.64	44.00	-104	3,581	-2.90%	大賣/鉅額交易
2022/11/02	21	43.88	13	43.97	43.85	8	3,611	0.22%
2022/11/01	18	43.75	20	43.92	43.95	-2	3,661	-0.05%
2022/10/31	1	42.10	1	42.10	41.85	0	3,563	0.00%
2022/10/28	36	42.32	23	42.18	41.65	13	3,615	0.36%
2022/10/27	1	40.10	0	0.00	40.60	1	3,500	0.03%
2022/10/26	2	40.03	2	39.90	39.70	0	3,520	0.00%
2022/10/25	6	40.52	1	40.45	39.75	5	3,551	0.14%
2022/10/24	7	39.52	5	39.60	39.70	2	3,576	0.06%
2022/10/21	1	38.80	0	0.00	38.70	1	3,586	0.03%
2022/10/20	2	38.55	1	38.80	38.85	1	3,572	0.03%
2022/10/19	2	39.85	0	0.00	39.30	2	3,566	0.06%
2022/10/18	1	39.60	0	0.00	40.15	1	3,549	0.03%
2022/10/14	0	0.00	1	40.05	40.70	-1	3,541	-0.03%
2022/10/13	5	39.71	10	39.18	38.50	-5	3,635	-0.14%
2022/10/12	6	40.38	4	40.52	40.15	2	3,611	0.06%
2022/10/11	1	42.15	0	0.00	41.00	1	3,652	0.03%
2022/10/07	0	0.00	11	44.24	44.25	-11	3,672	-0.30%
2022/10/06	0	0.00	7	44.01	44.15	-7	3,702	-0.19%
2022/10/05	7	43.93	2	43.75	43.60	5	3,719	0.13%
2022/10/04	3	43.22	1	43.55	43.40	2	3,743	0.05%
2022/10/03	6	42.48	0	0.00	42.50	6	3,799	0.16%
2022/09/30	0	0.00	0.1	41.40	41.80	-0.1	3,847	0.00%
2022/09/29	5	40.40	2	40.43	40.90	3	3,860	0.08%
2022/09/23	0	0.00	1	42.85	42.90	-1	3,865	-0.03%
2022/09/20	1	43.65	0	0.00	44.05	1	3,940	0.03%
2022/09/19	0	0.00	6	44.20	44.00	-6	3,970	-0.15%
2022/09/16	0	0.00	8	45.53	45.00	-8	3,966	-0.20%
2022/09/15	3	46.38	2	46.95	46.10	1	4,002	0.02%
2022/09/14	1	46.10	1	46.15	46.80	0	4,046	0.00%
2022/09/13	7	47.16	0	0.00	46.70	7	4,061	0.17%
2022/09/12	5	46.65	0	0.00	46.65	5	4,086	0.12%
2022/09/08	7	45.70	4	45.73	46.00	3	4,072	0.07%
2022/09/06	1	43.20	0	0.00	43.25	1	4,107	0.02%
2022/09/05	6	43.80	6	44.08	43.50	0	4,158	0.00%
2022/08/29	0	0.00	1	45.00	44.80	-1	4,249	-0.02%
2022/08/25	0	0.00	4	45.43	46.10	-4	4,437	-0.09%
2022/08/24	3	44.55	0	0.00	44.50	3	4,566	0.07%
2022/08/22	1	45.00	1	44.95	44.80	0	4,663	0.00%
2022/08/18	3	45.67	3	45.72	45.65	0	4,581	0.00%
2022/08/17	1	46.10	9	46.07	45.85	-8	4,553	-0.18%
2022/08/16	21	45.45	24.1	45.65	45.60	-3.1	4,514	-0.07%
2022/08/15	0	0.00	1	44.75	44.95	-1	4,458	-0.02%
2022/08/12	1	44.20	0	0.00	44.10	1	4,395	0.02%
2022/08/11	1	43.50	0	0.00	43.50	1	4,350	0.02%
2022/08/09	20	43.00	21	43.32	43.50	-1	4,269	-0.02%
2022/08/08	7	42.46	6	43.48	43.50	1	4,212	0.02%
2022/08/05	0	0.00	1	41.50	41.50	-1	4,074	-0.02%
2022/08/04	2	40.93	1	41.00	41.00	1	4,032	0.02%
2022/08/03	0	0.00	1	40.75	40.80	-1	3,925	-0.03%
2022/08/02	1	40.10	1	40.00	40.00	0	3,873	0.00%
2022/08/01	3	41.62	0.1	41.40	41.20	2.9	3,837	0.08%
2022/07/29	1	40.85	1	40.95	41.15	0	3,775	0.00%
2022/07/25	0	0.00	1	39.45	39.65	-1	3,564	-0.03%
2022/07/22	2.1	40.61	1	40.40	40.15	1.1	3,526	0.03%
2022/07/21	1	39.80	0	0.00	40.45	1	3,515	0.03%
2022/07/19	0	0.00	1	38.70	38.60	-1	3,402	-0.03%
2022/07/18	1	37.70	4	37.75	38.70	-3	3,375	-0.09%
2022/07/15	3	36.58	1	36.30	37.55	2	3,286	0.06%
2022/07/13	0	0.00	1	36.00	35.75	-1	3,171	-0.03%
2022/07/12	1	35.50	0	0.00	34.85	1	3,135	0.03%
2022/07/11	0	0.00	12	37.23	36.60	-12	3,088	-0.39%
2022/07/08	12	36.40	3	36.63	37.25	9	3,019	0.30%
2022/07/07	1	34.40	0	0.00	34.50	1	2,966	0.03%
2022/07/04	0	0.00	3	34.70	34.55	-3	2,940	-0.10%
2022/07/01	1	34.90	4	35.99	34.55	-3	2,934	-0.10%
2022/06/30	1	36.15	2	36.10	35.90	-1	2,892	-0.03%
2022/06/29	2	37.15	0	0.00	37.20	2	2,842	0.07%
2022/06/28	3	37.80	0	0.00	37.95	3	2,805	0.11%
2022/06/27	7	38.97	3	38.93	39.00	4	2,781	0.14%
2022/06/22	0	0.00	2	39.90	39.00	-2	2,673	-0.07%
2022/06/21	10	41.05	0	0.00	41.00	10	2,602	0.38%
2022/06/20	0.1	42.95	1	42.30	40.35	-0.9	2,576	-0.03%
2022/06/17	1	42.95	1	43.20	43.10	0	2,524	0.00%
2022/06/16	12	47.33	2	46.80	44.70	10	2,470	0.40%
2022/06/15	1	49.95	1	50.60	49.75	0	2,387	0.00%
2022/06/14	0	0.00	0.1	50.00	50.60	-0.1	2,348	0.00%
2022/06/10	1	50.20	1	51.00	51.10	0	2,266	0.00%
2022/06/09	0	0.00	5	50.90	50.50	-5	2,219	-0.23%
2022/06/08	0	0.00	10	50.10	50.10	-10	2,172	-0.46%
2022/06/02	14	50.07	18	50.46	50.40	-4	2,125	-0.19%
2022/06/01	1	49.60	4	49.85	49.60	-3	1,963	-0.15%
2022/05/31	2	47.88	1	47.90	48.25	1	1,806	0.06%
2022/05/30	5	47.30	3	45.63	47.40	2	1,732	0.12%
2022/05/26	0	0.00	1	44.70	44.30	-1	1,707	-0.06%
2022/05/25	1	44.60	1	44.65	44.55	0	1,745	0.00%
2022/05/24	0	0.00	5	44.83	44.40	-5	1,800	-0.28%
2022/05/23	0	0.00	0.1	45.20	45.05	-0.1	1,811	-0.01%
2022/05/19	3	44.85	1	44.60	44.85	2	1,872	0.11%
2022/05/18	1	45.60	0	0.00	45.45	1	1,898	0.05%
2022/05/16	15	45.17	0	0.00	44.80	15	1,936	0.77%
2022/05/13	0	0.00	1	44.20	44.40	-1	1,953	-0.05%
2022/05/12	1	43.80	1	43.45	43.15	0	1,991	0.00%
2022/05/06	0	0.00	4	45.10	45.45	-4	2,180	-0.18%
2022/05/05	3	45.62	0	0.00	45.45	3	2,198	0.14%
2022/04/27	1	42.45	1	42.95	42.85	0	2,343	0.00%
2022/04/25	0	0.00	1	45.70	44.80	-1	2,317	-0.04%
2022/04/21	1.3	47.27	0	0.00	47.10	1.3	2,349	0.06%
2022/04/19	0	0.00	3	46.45	46.25	-3	2,434	-0.12%
2022/04/18	0	0.00	3	45.77	45.65	-3	2,511	-0.12%
2022/04/15	5	46.45	0	0.00	46.10	5	2,537	0.20%
2022/04/14	0	0.00	2	47.35	47.45	-2	2,570	-0.08%
2022/04/13	0	0.00	2	46.20	46.55	-2	2,640	-0.08%
2022/04/12	3	46.25	0	0.00	46.10	3	2,646	0.11%
2022/04/11	0	0.00	4	48.15	47.60	-4	2,621	-0.15%
2022/04/08	2	48.28	0	0.00	48.70	2	2,644	0.08%
2022/04/01	1	49.55	0	0.00	49.60	1	2,671	0.04%
2022/03/30	1	50.20	0	0.00	50.10	1	2,714	0.04%
2022/03/28	1	49.55	1	49.70	49.65	0	2,751	0.00%
2022/03/25	0	0.00	8	50.60	50.50	-8	2,738	-0.29%
2022/03/24	1	50.40	0	0.00	50.90	1	2,738	0.04%
2022/03/23	1	50.60	1	50.80	50.70	0	2,768	0.00%
2022/03/22	1	50.00	1	50.00	50.20	0	2,784	0.00%
2022/03/17	0	0.00	1	50.30	50.30	-1	2,898	-0.03%
2022/03/15	1	48.90	0	0.00	48.75	1	2,870	0.03%
2022/03/11	0	0.00	1	50.20	49.95	-1	2,991	-0.03%
2022/03/10	3	50.40	3	50.20	50.50	0	3,021	0.00%
2022/03/09	0	0.00	17	48.87	48.80	-17	3,080	-0.55%
2022/03/08	17	48.94	10	48.59	48.30	7	3,136	0.22%
2022/03/07	11	50.04	0	0.00	50.00	11	3,153	0.35%
2022/03/04	0	0.00	1	51.80	51.70	-1	3,246	-0.03%
2022/03/03	10	52.10	2.1	51.91	52.00	7.9	3,297	0.24%
2022/03/01	3	51.07	2	51.10	51.30	1	3,507	0.03%
2022/02/25	2	50.15	1	50.70	50.60	1	3,573	0.03%
2022/02/24	2.1	50.39	0	0.00	49.20	2.1	3,643	0.06%
2022/02/22	1	50.20	0	0.00	50.00	1	3,815	0.03%
2022/02/18	1.1	51.12	0	0.00	51.50	1.1	3,877	0.03%
2022/02/17	3	51.80	0	0.00	51.70	3	3,931	0.08%
2022/02/16	0	0.00	1	52.20	51.70	-1	4,002	-0.02%
2022/02/15	4	51.55	1	51.50	51.20	3	4,080	0.07%
2022/02/14	1	51.60	6	52.03	51.60	-5	4,139	-0.12%
2022/02/11	2	53.30	0	0.00	53.00	2	4,157	0.05%
2022/02/10	5	53.94	2	54.20	53.70	3	4,226	0.07%
2022/02/09	5	54.30	1.1	52.94	54.40	3.9	4,347	0.09%
2022/02/07	1	51.80	0	0.00	51.90	1	4,489	0.02%
2022/01/21	0	0.00	2	53.50	53.00	-2	5,218	-0.04%
2022/01/20	0.2	53.60	0	0.00	53.30	0.2	5,229	0.00%
2022/01/18	0.2	53.35	0	0.00	52.70	0.2	5,333	0.00%
2022/01/17	0	0.00	1	52.90	53.20	-1	5,378	-0.02%
2022/01/14	2	52.00	2	52.05	51.90	0	5,469	0.00%
2022/01/13	0.1	51.90	1	51.60	51.70	-0.9	5,598	-0.02%
2022/01/12	1	52.30	0	0.00	52.00	1	5,617	0.02%
2022/01/11	3	52.57	2	52.30	52.20	1	5,670	0.02%
2022/01/10	0	0.00	18	52.98	53.30	-18	5,736	-0.31%
2022/01/06	4	53.63	0.5	53.50	54.10	3.5	5,840	0.06%
2022/01/05	1	54.20	0.5	54.20	54.60	0.5	5,891	0.01%
2022/01/04	1	54.90	1	54.40	54.30	0	6,025	0.00%
2022/01/03	0	0.00	5	55.06	54.70	-5	6,104	-0.08%
2021/12/30	0	0.00	1	55.60	55.50	-1	6,197	-0.02%
2021/12/28	0	0.00	1	55.60	55.20	-1	6,429	-0.02%
2021/12/24	2	55.10	4	55.20	55.30	-2	6,582	-0.03%
2021/12/23	2	55.10	0	0.00	54.80	2	6,681	0.03%
2021/12/15	0	0.00	2	53.50	54.30	-2	7,325	-0.03%
2021/12/14	3.1	54.24	1	53.60	53.50	2.1	7,377	0.03%
2021/12/10	0	0.00	3	56.00	55.80	-3	7,661	-0.04%
2021/12/09	1	55.90	3	56.00	55.70	-2	7,878	-0.03%
2021/12/08	1	56.30	0	0.00	56.30	1	7,967	0.01%
2021/12/07	0	0.00	3	57.03	55.60	-3	8,109	-0.04%
2021/12/06	3	56.90	0	0.00	57.00	3	8,377	0.04%
2021/12/03	2	57.25	1.3	57.22	57.60	0.7	8,616	0.01%
2021/12/02	2	56.70	0	0.00	56.90	2	8,791	0.02%
2021/12/01	0	0.00	5	56.50	56.70	-5	9,061	-0.06%
2021/11/30	1	55.30	10	55.36	55.50	-9	9,265	-0.10%
2021/11/29	2	52.80	30	52.98	54.40	-28	9,701	-0.29%
2021/11/26	33	53.10	12	53.14	53.00	21	10,180	0.21%
2021/11/25	54	55.20	2	56.30	54.90	52	10,603	0.49%
2021/11/24	4	55.73	2	56.60	56.00	2	12,244	0.02%
2021/11/23	17.2	56.44	51	56.50	56.00	-33.8	13,642	-0.25%
2021/11/22	8	55.84	13	56.63	57.60	-5	13,796	-0.04%
2021/11/19	11	57.13	19	56.71	56.60	-8	13,942	-0.06%
2021/11/18	8	57.59	6	58.02	57.30	2	14,141	0.01%
2021/11/17	6	57.20	3	58.00	57.70	3	14,253	0.02%
2021/11/16	5.2	57.33	1	58.50	57.40	4.2	14,345	0.03%
2021/11/15	0	0.00	11	58.14	58.30	-11	14,469	-0.08%
2021/11/12	13	57.64	0	0.00	57.20	13	14,623	0.09%
2021/11/11	2	58.60	0	0.00	58.60	2	14,677	0.01%
2021/11/10	0	0.00	8	59.03	59.40	-8	14,744	-0.05%
2021/11/09	1	58.80	4	58.55	58.50	-3	14,990	-0.02%
2021/11/08	10	59.49	15	59.90	58.90	-5	15,168	-0.03%
2021/11/05	40	60.82	37	60.36	61.30	3	15,129	0.02%
2021/11/04	3	59.50	6	59.67	59.50	-3	15,237	-0.02%
2021/11/03	23	58.46	12	58.38	58.20	11	15,291	0.07%
2021/11/02	5	60.48	1	60.00	59.80	4	15,548	0.03%
2021/11/01	10	60.35	11	61.40	61.50	-1	15,592	-0.01%
2021/10/29	16	59.46	22	59.60	59.40	-6	15,652	-0.04%
2021/10/28	0	0.00	1	57.70	57.70	-1	15,872	-0.01%
2021/10/27	1	57.30	3	56.60	57.50	-2	16,604	-0.01%
2021/10/26	17	57.32	14	56.91	56.80	3	16,845	0.02%
2021/10/25	1	57.70	1	58.00	58.10	0	16,942	0.00%
2021/10/22	1	58.00	10	57.86	57.70	-9	17,212	-0.05%
2021/10/21	25	58.54	17	56.50	56.60	8	17,370	0.05%
2021/10/20	7	57.00	1	58.00	58.00	6	17,637	0.03%
2021/10/18	21	57.08	9	57.53	55.40	12	18,163	0.07%
2021/10/15	0	0.00	15	55.03	56.70	-15	18,840	-0.08%
2021/10/14	15	53.83	0	0.00	54.00	15	19,648	0.08%
2021/10/13	1	53.40	17	53.43	53.50	-16	20,004	-0.08%
2021/10/12	8	53.88	6	52.60	52.90	2	20,096	0.01%
2021/10/08	2	55.70	2	56.40	55.90	0	20,389	0.00%
2021/10/07	4	55.85	17	56.49	56.30	-13	21,687	-0.06%
2021/10/06	17	55.27	7	54.97	54.10	10	22,623	0.04%
2021/10/05	14	53.86	16	55.04	55.60	-2	22,723	-0.01%
2021/10/04	13	54.69	19	55.32	54.70	-6	22,591	-0.03%
2021/10/01	12	57.10	25	56.00	55.70	-13	22,740	-0.06%
2021/09/30	11	56.50	22	58.00	58.50	-11	22,859	-0.05%
2021/09/29	10	57.88	5	57.88	57.20	5	22,762	0.02%
2021/09/28	7	60.77	11	60.72	60.60	-4	22,649	-0.02%
2021/09/27	20	61.39	27	61.37	60.50	-7	22,617	-0.03%
2021/09/24	9	62.92	15	61.51	62.90	-6	22,495	-0.03%
2021/09/23	0	0.00	6	60.20	60.00	-6	22,317	-0.03%
2021/09/22	2	59.95	1	60.20	59.60	1	22,350	0.00%
2021/09/17	24	61.82	13	62.51	62.40	11	22,326	0.05%
2021/09/16	29	62.88	24	62.20	61.80	5	22,421	0.02%
2021/09/15	36	64.11	19	64.48	64.30	17	22,291	0.08%
2021/09/14	14	62.89	51	64.32	64.60	-37	22,151	-0.17%
2021/09/13	34	64.57	6	64.22	64.00	28	21,953	0.13%
2021/09/10	42	65.29	16	65.51	65.60	26	21,916	0.12%
2021/09/09	10	66.25	16	65.89	66.40	-6	21,738	-0.03%
2021/09/08	40	64.63	41	64.38	63.00	-1	21,414	0.00%
2021/09/07	42	65.40	37	65.35	65.80	5	21,179	0.02%
2021/09/06	14	67.37	44	67.86	66.40	-30	20,977	-0.14%
2021/09/03	36	67.64	18.5	67.62	67.30	17.5	20,743	0.08%
2021/09/02	50	67.03	64	67.36	65.80	-14	20,805	-0.07%
2021/09/01	31	70.06	8.1	70.31	69.00	23	20,307	0.11%
2021/08/31	35	69.78	22	70.48	71.80	13	19,856	0.07%
2021/08/30	58	69.02	37	69.26	70.20	21	19,361	0.11%
2021/08/27	6	66.33	110.1	68.16	69.10	-104.1	17,627	-0.59%	大賣/鉅額交易
2021/08/26	29	62.39	21	62.61	62.90	8	16,152	0.05%
2021/08/25	31	61.65	21	62.50	62.00	10	15,912	0.06%
2021/08/24	6	60.28	9	61.93	62.40	-3	15,598	-0.02%
2021/08/23	12	59.62	11	58.81	60.10	1	15,377	0.01%
2021/08/20	19	57.97	3.2	58.36	58.20	15.9	15,262	0.10%
2021/08/19	16.5	57.89	4	57.38	57.20	12.5	15,117	0.08%
2021/08/18	8	56.73	19.3	57.15	59.40	-11.3	14,921	-0.08%
2021/08/17	0.2	54.60	13	55.86	54.30	-12.8	14,733	-0.09%
2021/08/16	17	56.60	15	56.90	56.50	2	14,598	0.01%
2021/08/13	17.2	57.84	1.1	60.03	56.80	16.1	14,477	0.11%
2021/08/12	3.2	59.84	8.1	60.65	60.80	-4.9	14,211	-0.03%
2021/08/11	3.2	60.08	10	59.55	58.80	-6.8	13,972	-0.05%
2021/08/10	12	60.18	5.1	59.98	61.00	6.9	13,860	0.05%
2021/08/09	2	60.95	17	61.16	60.40	-15	13,700	-0.11%
2021/08/06	23.8	62.92	2	63.50	61.70	21.8	13,599	0.16%
2021/08/05	16	62.35	16	62.38	63.10	0	13,217	0.00%
2021/08/04	13	62.98	3	62.73	62.70	10	13,128	0.08%
2021/08/03	14	63.49	19	63.09	63.00	-5	12,951	-0.04%
2021/08/02	34	61.67	59	62.18	63.00	-25	12,488	-0.20%
2021/07/30	10	59.30	5	58.78	59.20	5	11,748	0.04%
2021/07/29	12	55.76	6	56.75	57.70	6	11,553	0.05%
2021/07/28	5	54.82	7	54.90	55.70	-2	11,426	-0.02%
2021/07/27	27	58.09	28.2	57.90	57.50	-1.2	11,225	-0.01%
2021/07/26	41	59.73	18	60.06	59.90	23	11,074	0.21%
2021/07/23	5	58.04	9	57.21	57.20	-4	10,768	-0.04%
2021/07/22	5.2	59.50	5	59.50	59.50	0.2	10,663	0.00%
2021/07/21	34	58.86	35.5	58.70	58.50	-1.5	10,434	-0.01%
2021/07/20	50.5	56.76	41	56.06	58.30	9.5	9,936	0.10%
2021/07/19	15	54.99	11.1	55.06	54.40	3.9	9,056	0.04%
2021/07/16	2	52.70	9	52.90	53.30	-7	8,738	-0.08%
2021/07/15	19.1	52.27	15	52.59	52.40	4.1	8,594	0.05%
2021/07/14	63	55.33	10.1	55.37	55.90	52.9	8,222	0.64%
2021/07/13	39	49.80	68.1	52.49	52.10	-29.1	6,875	-0.42%
2021/07/12	2	47.55	9	47.94	48.15	-7	5,872	-0.12%
2021/07/09	0	0.00	1	46.80	46.90	-1	5,727	-0.02%
2021/07/08	61	47.58	15.1	47.06	46.85	46	5,860	0.78%
2021/07/07	3	46.80	6	46.65	47.00	-3	5,729	-0.05%
2021/07/06	1	45.60	3	45.85	45.75	-2	5,640	-0.04%
2021/07/05	3	45.63	9	45.82	45.95	-6	5,715	-0.10%
2021/07/02	10	44.38	19	45.19	45.20	-9	5,800	-0.16%
2021/07/01	6	44.45	23	44.68	44.40	-17	5,925	-0.29%
2021/06/30	3	44.38	3	45.23	45.20	0	5,954	0.00%
2021/06/29	34	44.99	2	44.65	44.50	32	5,939	0.54%
2021/06/28	12	45.45	13	45.79	46.00	-1	5,891	-0.02%
2021/06/25	3	45.90	5	45.81	45.80	-2	5,910	-0.03%
2021/06/23	0	0.00	14	44.35	44.50	-14	5,913	-0.24%
2021/06/22	5	43.80	0	0.00	43.90	5	5,920	0.08%
2021/06/17	0	0.00	10	43.92	44.10	-10	6,047	-0.17%
2021/06/16	0	0.00	6	44.18	43.50	-6	6,072	-0.10%
2021/06/15	11	43.85	0	0.00	43.85	11	6,117	0.18%
2021/06/11	7	44.31	1	44.20	44.20	6	6,144	0.10%
2021/06/10	11	45.55	6.2	45.29	44.50	4.8	6,097	0.08%
2021/06/08	0	0.00	12	43.95	44.10	-12	5,903	-0.20%
2021/06/07	2	42.90	16	42.68	43.00	-14	5,914	-0.24%
2021/06/04	9	42.16	0	0.00	41.95	9	5,935	0.15%
2021/06/03	0	0.00	11	42.60	42.60	-11	6,045	-0.18%
2021/06/02	1	42.30	1	42.90	42.55	0	6,102	0.00%
2021/06/01	0	0.00	4	42.95	42.80	-4	6,152	-0.07%
2021/05/31	6	42.45	0	0.00	42.50	6	6,250	0.10%
2021/05/28	0	0.00	24	42.28	42.55	-24	6,332	-0.38%
2021/05/27	4	40.30	10	40.86	40.95	-6	6,428	-0.09%
2021/05/26	3	40.45	6	40.83	40.60	-3	6,573	-0.05%
2021/05/25	0	0.00	6	40.31	40.30	-6	6,682	-0.09%
2021/05/24	6	39.13	6	39.55	39.60	0	6,805	0.00%
2021/05/21	8	39.49	0	0.00	39.65	8	6,941	0.12%
2021/05/20	2	39.70	3	39.87	39.40	-1	7,100	-0.01%
2021/05/19	2	38.58	11	39.15	39.20	-9	7,278	-0.12%
2021/05/18	0	0.00	9	38.75	38.80	-9	7,498	-0.12%
2021/05/17	16	35.81	1	35.05	36.15	15	7,924	0.19%
2021/05/14	0	0.00	1	38.55	38.55	-1	8,395	-0.01%
2021/05/13	16	38.18	5	38.61	38.35	11	9,064	0.12%
2021/05/12	23	39.55	8	38.44	38.40	15	9,528	0.16%
2021/05/11	9	40.61	0	0.00	40.55	9	9,544	0.09%
2021/05/10	8	42.70	26	43.13	43.00	-18	9,531	-0.19%
2021/05/07	0	0.00	40	42.07	42.55	-40	9,559	-0.42%
2021/05/06	31	41.09	0	0.00	40.90	31	9,609	0.32%
2021/05/05	27	42.64	0.1	43.00	42.00	26.9	9,654	0.28%
2021/05/04	12	43.02	35	42.70	42.95	-23	9,828	-0.23%
2021/05/03	33	45.54	4	45.00	44.70	29	9,932	0.29%
2021/04/29	23	47.48	0	0.00	47.20	23	9,931	0.23%
2021/04/28	3	47.52	27	47.72	48.00	-24	10,555	-0.23%
2021/04/27	21	47.25	8	47.46	47.25	13	10,606	0.12%
2021/04/26	2	47.45	15	47.51	47.90	-13	10,663	-0.12%
2021/04/23	4	44.45	17	45.18	46.00	-13	10,433	-0.12%
2021/04/22	13	45.30	0	0.00	44.70	13	10,474	0.12%
2021/04/21	8	45.93	11	46.35	46.10	-3	10,437	-0.03%
2021/04/20	2	46.10	46	45.81	46.05	-44	10,472	-0.42%
2021/04/19	7	45.07	12	45.32	45.35	-5	10,944	-0.05%
2021/04/16	1	45.05	17	45.18	45.05	-16	11,042	-0.14%
2021/04/15	2	44.15	1	44.20	44.50	1	11,014	0.01%
2021/04/14	14	44.14	0	0.00	44.05	14	11,015	0.13%
2021/04/13	26	45.56	1	45.15	45.15	25	10,919	0.23%
2021/04/12	18	46.44	0	0.00	46.10	18	10,932	0.16%
2021/04/09	0	0.00	7	46.35	46.70	-7	10,850	-0.06%
2021/04/08	6	46.37	11	46.35	46.75	-5	10,773	-0.05%
2021/04/07	5	46.04	16	46.46	46.70	-11	10,641	-0.10%
2021/04/06	2	45.20	15	45.46	45.70	-13	10,496	-0.12%
2021/04/01	24.5	44.89	1	44.90	44.90	23.5	10,468	0.22%
2021/03/31	5	45.11	4	45.15	45.00	1	10,460	0.01%
2021/03/30	10	45.25	7	45.54	45.35	3	10,427	0.03%
2021/03/29	4	45.88	1	45.85	45.85	3	10,330	0.03%
2021/03/26	2	45.93	16	46.26	45.90	-14	10,305	-0.14%
2021/03/25	0	0.00	23	45.04	45.20	-23	10,148	-0.23%
2021/03/24	22	44.63	0	0.00	44.60	22	10,119	0.22%
2021/03/23	0	0.00	7	45.64	45.20	-7	10,091	-0.07%
2021/03/22	0	0.00	16	44.99	45.10	-16	9,994	-0.16%
2021/03/19	2	44.13	0	0.00	44.05	2	9,966	0.02%
2021/03/18	1	44.35	32	44.43	44.35	-31	9,987	-0.31%
2021/03/17	7	43.91	13	44.29	44.00	-6	10,005	-0.06%
2021/03/16	1	43.90	0	0.00	43.80	1	10,040	0.01%
2021/03/15	25	43.98	1	44.40	43.85	24	10,186	0.24%
2021/03/12	1	44.25	0	0.00	44.25	1	10,161	0.01%
2021/03/11	0	0.00	29	43.72	44.15	-29	10,189	-0.28%
2021/03/10	19	42.88	9	43.19	42.80	10	10,170	0.10%
2021/03/09	25	42.27	2	42.45	42.45	23	10,149	0.23%
2021/03/08	11	44.04	0	0.00	43.30	11	10,122	0.11%
2021/03/05	7	44.06	27	43.85	43.90	-20	10,168	-0.20%
2021/03/04	24	44.06	6	43.90	43.60	18	10,221	0.18%
2021/03/03	27	44.77	2	44.80	44.80	25	10,155	0.25%
2021/03/02	10	46.60	3	46.33	45.50	7	10,088	0.07%
2021/02/26	11	45.83	74	45.96	45.90	-63	10,030	-0.63%
2021/02/25	17	45.71	10	45.70	45.35	7	10,222	0.07%
2021/02/24	7	46.63	15	46.33	45.60	-8	10,283	-0.08%
2021/02/23	49	46.27	5	46.67	46.15	44	10,120	0.43%
2021/02/22	46	46.24	8	46.60	46.80	38	9,978	0.38%
2021/02/19	37	46.24	0	0.00	46.15	37	9,808	0.38%
2021/02/18	14	47.61	12	47.85	47.50	2	9,634	0.02%
2021/02/17	39	48.61	31	48.92	49.00	8	9,409	0.09%
2021/02/05	12	47.78	12.2	47.87	47.55	-0.2	8,932	0.00%
2021/02/04	72	47.05	56	47.28	47.80	16	8,421	0.19%
2021/02/03	14	45.02	37	45.80	45.70	-23	7,728	-0.30%
2021/02/02	21	43.07	76	43.19	43.60	-55	7,246	-0.76%
2021/02/01	1	42.30	2	41.55	41.60	-1	7,180	-0.01%
2021/01/29	8	42.20	25	43.35	41.65	-17	7,136	-0.24%
2021/01/28	37	43.19	10	43.60	42.80	27	7,095	0.38%
2021/01/27	11	44.54	8	44.41	44.25	3	7,018	0.04%
2021/01/26	13	44.04	22	44.33	43.80	-9	6,880	-0.13%
2021/01/25	21	43.42	51	43.54	43.80	-30	6,672	-0.45%
2021/01/22	21	41.44	22	42.10	42.20	-1	6,492	-0.02%
2021/01/21	68	42.33	29	43.11	41.60	39	6,384	0.61%
2021/01/20	22	41.50	25	41.53	42.00	-3	5,695	-0.05%
2021/01/19	11	40.97	37	41.38	40.95	-26	5,494	-0.47%
2021/01/18	4	39.28	13	39.85	40.25	-9	5,361	-0.17%
2021/01/15	20	40.03	39	40.65	39.90	-19	5,287	-0.36%
2021/01/14	22	40.42	48	40.85	40.75	-26	5,203	-0.50%
2021/01/13	54	40.38	45	40.59	40.40	9	5,162	0.17%
2021/01/12	26	41.56	72	41.37	40.35	-46	5,046	-0.91%
2021/01/11	51	39.91	43	40.01	40.35	8	4,488	0.18%
2021/01/08	42	38.82	0	0.00	38.55	42	4,357	0.96%
2021/01/07	8	38.70	55	38.73	38.90	-47	4,347	-1.08%
2021/01/06	8	38.99	2	39.25	38.95	6	4,378	0.14%
2021/01/05	13	39.75	8	40.04	39.75	5	4,303	0.12%
2021/01/04	0	0.00	12	38.93	39.00	-12	4,202	-0.29%
2020/12/31	1	38.50	1	38.45	38.65	0	4,173	0.00%
2020/12/30	0	0.00	2	38.10	38.15	-2	4,137	-0.05%
2020/12/29	7	38.23	10	38.20	38.05	-3	4,152	-0.07%
2020/12/28	4	38.48	0	0.00	38.55	4	4,160	0.10%
2020/12/25	0	0.00	3	38.50	38.45	-3	4,141	-0.07%
2020/12/24	15	38.00	0	0.00	37.90	15	4,155	0.36%
2020/12/23	1	37.45	2	37.55	37.50	-1	4,149	-0.02%
2020/12/22	9	37.67	0	0.00	37.10	9	4,176	0.22%
2020/12/21	0	0.00	20	37.50	37.90	-20	4,174	-0.48%
2020/12/18	13	38.04	2	38.00	37.90	11	4,163	0.26%
2020/12/17	32	38.15	1	38.50	38.30	31	4,162	0.74%
2020/12/16	2	38.65	4	38.61	38.65	-2	4,164	-0.05%
2020/12/15	10	38.38	53	39.05	38.15	-43	4,202	-1.02%
2020/12/14	6	39.04	23	39.32	39.50	-17	4,167	-0.41%
2020/12/11	24	39.55	10	40.06	39.45	14	4,307	0.33%
2020/12/10	86	40.06	2	40.10	40.10	84	4,403	1.91%
2020/12/09	24	39.88	57	40.32	41.05	-33	4,306	-0.77%
2020/12/08	51	39.20	25	39.49	39.00	26	4,136	0.63%
2020/12/07	72	39.48	2	39.25	39.50	70	4,081	1.71%
2020/12/04	0	0.00	40	38.37	38.85	-40	3,990	-1.00%
2020/12/03	36	38.02	10	38.20	37.90	26	3,969	0.65%
2020/12/02	0	0.00	9	38.66	38.40	-9	3,929	-0.23%
2020/12/01	14	37.31	75	37.97	38.40	-61	3,859	-1.58%
2020/11/30	42	37.69	3	38.10	37.35	39	3,775	1.03%
2020/11/27	2	36.95	30	37.21	37.15	-28	3,702	-0.76%
2020/11/26	5	36.85	1	37.00	37.00	4	3,677	0.11%
2020/11/25	12	36.75	8	36.97	36.80	4	3,678	0.11%
2020/11/24	39	37.56	1	37.00	37.40	38	3,630	1.05%
2020/11/23	23	36.02	79	36.19	37.10	-56	3,319	-1.69%
2020/11/19	46	34.86	3	34.90	34.85	43	3,193	1.35%
2020/11/18	21	35.17	0	0.00	35.10	21	3,224	0.65%
2020/11/17	2	35.35	2	35.35	35.35	0	3,246	0.00%
2020/11/16	30	35.12	0	0.00	35.15	30	3,318	0.90%
2020/11/13	12	34.68	0	0.00	34.80	12	3,385	0.35%
2020/11/11	3	34.65	0	0.00	34.75	3	3,532	0.08%
2020/11/10	4	34.65	0	0.00	34.60	4	3,568	0.11%
2020/11/09	2	34.40	5	34.51	34.80	-3	3,603	-0.08%
2020/11/06	6	33.77	5	34.03	33.95	1	3,620	0.03%
2020/11/05	6	33.67	29	33.67	34.00	-23	3,702	-0.62%
2020/11/04	4	33.00	4	33.35	33.35	0	3,761	0.00%
2020/11/03	10	33.02	0	0.00	33.05	10	3,824	0.26%
2020/11/02	4	32.80	0	0.00	32.95	4	3,984	0.10%
2020/10/30	18	33.91	1	34.50	33.35	17	4,038	0.42%
2020/10/29	1	33.85	2	33.95	34.10	-1	4,100	-0.02%
2020/10/28	0	0.00	3	35.05	34.30	-3	4,352	-0.07%
2020/10/27	0	0.00	3	34.52	34.65	-3	4,642	-0.06%
2020/10/26	0	0.00	6	34.55	34.25	-6	4,662	-0.13%
2020/10/23	0	0.00	3	34.15	34.15	-3	4,608	-0.07%
2020/10/22	9	33.76	4	33.93	33.70	5	4,735	0.11%
2020/10/21	0	0.00	10	34.10	33.95	-10	4,887	-0.20%
2020/10/20	0	0.00	1	33.55	33.60	-1	5,017	-0.02%
2020/10/19	2	33.50	2	33.55	33.45	0	5,054	0.00%
2020/10/16	19	33.54	2	33.45	33.30	17	5,070	0.34%
2020/10/15	3	34.12	0	0.00	33.90	3	5,070	0.06%
2020/10/14	1	34.40	1	34.30	34.40	0	5,048	0.00%
2020/10/13	0	0.00	6	33.63	33.55	-6	5,005	-0.12%
2020/10/12	0	0.00	2	33.35	33.30	-2	5,010	-0.04%
2020/10/08	0	0.00	1	33.30	33.25	-1	5,058	-0.02%
2020/10/07	1	33.30	0	0.00	33.50	1	5,122	0.02%
2020/09/30	2	32.63	0	0.00	32.65	2	5,318	0.04%
2020/09/28	0	0.00	1	31.75	31.75	-1	5,445	-0.02%
2020/09/25	2	30.93	1	30.90	30.90	1	5,483	0.02%
2020/09/24	0	0.00	1	32.10	31.80	-1	5,502	-0.02%
2020/09/23	2	33.05	0	0.00	32.85	2	5,527	0.04%
2020/09/18	0	0.00	10	34.05	34.10	-10	5,642	-0.18%
2020/09/16	10	35.23	3	35.18	34.70	7	5,604	0.12%
2020/09/15	1	34.75	52	34.09	34.95	-51	5,436	-0.94%
2020/09/14	0	0.00	4	32.78	33.00	-4	5,267	-0.08%
2020/09/11	2	32.43	1	32.50	32.60	1	5,289	0.02%
2020/09/10	8	33.16	1	32.95	32.80	7	5,304	0.13%
2020/09/09	3	32.62	0	0.00	33.05	3	5,330	0.06%
2020/09/08	1	33.05	0	0.00	33.05	1	5,419	0.02%
2020/09/07	1	32.50	0	0.00	32.35	1	5,447	0.02%
2020/09/04	2	32.43	0	0.00	32.75	2	5,569	0.04%
2020/09/03	1	33.05	0	0.00	33.05	1	5,579	0.02%
2020/09/01	1	32.35	2	32.40	32.35	-1	5,650	-0.02%
2020/08/28	5	33.30	1	32.90	33.35	4	5,865	0.07%
2020/08/27	4	32.66	4	32.55	32.85	0	5,926	0.00%
2020/08/26	4	33.11	0	0.00	33.00	4	5,919	0.07%
2020/08/24	0	0.00	1	32.85	32.15	-1	5,881	-0.02%
2020/08/21	2	32.75	0	0.00	32.70	2	5,853	0.03%
2020/08/20	1	31.70	0	0.00	32.25	1	5,848	0.02%
2020/08/19	0	0.00	6	33.64	33.75	-6	5,801	-0.10%
2020/08/18	2	34.20	0	0.00	33.95	2	5,846	0.03%
2020/08/17	3	34.82	0	0.00	35.00	3	5,772	0.05%
2020/08/14	10	34.17	0	0.00	34.80	10	5,708	0.18%
2020/08/13	1	34.40	0	0.00	34.30	1	5,671	0.02%
2020/08/12	1	34.45	0	0.00	34.70	1	5,644	0.02%
2020/08/11	6	34.64	1	34.80	34.80	5	5,583	0.09%
2020/08/10	5	35.53	0	0.00	35.30	5	5,515	0.09%
2020/08/07	37	35.55	1	36.10	35.45	36	5,450	0.66%
2020/08/06	7	35.73	7	36.43	35.90	0	5,404	0.00%
2020/08/05	4	36.76	1	36.70	36.70	3	5,255	0.06%
2020/08/04	0	0.00	1	36.80	36.75	-1	5,218	-0.02%
2020/08/03	8	36.10	18	36.50	36.45	-10	5,143	-0.19%
2020/07/31	83	34.85	0	0.00	34.95	83	4,912	1.69%
2020/07/30	0	0.00	10	32.10	32.30	-10	4,610	-0.22%
2020/07/28	0	0.00	64	31.63	30.15	-64	4,768	-1.34%
2020/07/27	63	32.53	3	32.80	32.25	60	4,685	1.28%
2020/07/24	3	32.33	0	0.00	32.25	3	4,558	0.07%
2020/07/22	0	0.00	1	31.20	31.15	-1	4,416	-0.02%
2020/07/20	0	0.00	0	30.60	30.55	0	4,428	0.00%
2020/07/17	0	0.00	1	31.00	30.50	-1	4,447	-0.02%
2020/07/15	1	31.80	0	0.00	31.40	1	4,523	0.02%
2020/07/08	0	0.00	1	31.90	32.15	-1	4,445	-0.02%
2020/07/07	0	0.00	11	32.50	32.80	-11	4,418	-0.25%
2020/07/03	2	32.35	5	32.65	32.30	-3	4,460	-0.07%
2020/07/02	2	32.75	3	32.88	32.75	-1	4,493	-0.02%
2020/07/01	7	32.21	1	32.20	32.20	6	4,460	0.13%
2020/06/30	11	31.50	2	31.65	31.80	9	4,413	0.20%
2020/06/29	2	30.80	0	0.00	31.00	2	4,362	0.05%
2020/06/15	8	31.00	5	31.03	30.70	3	4,577	0.07%
2020/06/11	0	0.00	10	30.40	29.60	-10	4,459	-0.22%
2020/06/08	0	0.00	1	31.25	30.65	-1	4,503	-0.02%
2020/06/05	0	0.00	0.2	30.65	30.65	-0.2	4,431	0.00%
2020/06/04	0	0.00	8	30.40	30.55	-8	4,420	-0.18%
2020/06/03	0	0.00	3	29.42	29.65	-3	4,252	-0.07%
2020/06/02	1	29.05	0	0.00	28.75	1	4,183	0.02%
2020/06/01	1	28.55	1	28.65	28.70	0	4,240	0.00%
2020/05/29	1	28.15	0	0.00	28.15	1	4,247	0.02%
2020/05/28	3	28.53	0	0.00	28.30	3	4,255	0.07%
2020/05/27	2	28.80	1	28.95	28.80	1	4,249	0.02%
2020/05/26	1	28.95	0	0.00	28.95	1	4,241	0.02%
2020/05/25	2	28.85	17	28.96	29.35	-15	4,181	-0.36%
2020/05/22	6	28.09	0	0.00	28.05	6	4,050	0.15%
2020/05/21	0	0.00	0	28.10	28.10	0	4,023	0.00%
2020/05/20	0	0.00	2	27.90	27.85	-2	4,022	-0.05%
2020/05/19	0	0.00	3	28.10	28.10	-3	4,008	-0.07%
2020/05/18	0	0.00	5	27.40	27.40	-5	3,966	-0.13%
2020/05/15	0	0.00	5	27.50	27.15	-5	3,946	-0.13%
2020/05/14	4	27.15	1	27.90	27.15	3	3,911	0.08%
2020/05/11	11	28.19	0	0.00	28.15	11	3,897	0.28%
2020/05/08	6	28.25	4	28.05	28.05	2	3,872	0.05%
2020/05/07	0	0.00	1	28.00	28.10	-1	3,859	-0.03%
2020/05/06	0	27.80	0	0.00	27.80	0	3,840	0.00%
2020/05/05	5.2	27.99	5	27.90	27.85	0.2	3,815	0.01%
2020/05/04	5	26.98	7	27.02	27.35	-2	3,726	-0.05%
2020/04/30	1	26.35	0	0.00	26.35	1	3,590	0.03%
2020/04/24	0	0.00	3	25.45	25.50	-3	3,513	-0.09%
2020/04/23	5	25.40	0	0.00	25.55	5	3,487	0.14%
2020/04/21	5	25.25	4	25.35	24.85	1	3,421	0.03%
2020/04/20	0	0.00	11	25.90	25.90	-11	3,365	-0.33%
2020/04/17	15	26.27	47	25.44	25.25	-32	3,304	-0.97%
2020/04/16	3	24.62	0	0.00	24.70	3	3,136	0.10%
2020/04/15	1	24.65	5	24.70	24.55	-4	3,114	-0.13%
2020/04/14	1	24.35	0	0.00	24.40	1	3,060	0.03%
2020/04/13	1	23.90	0	0.00	23.85	1	3,036	0.03%
2020/04/10	42	24.55	0	0.00	24.20	42	3,026	1.39%
2020/04/09	1	23.85	4	23.89	23.95	-3	2,994	-0.10%
2020/04/08	3	23.25	2	22.80	23.40	1	2,976	0.03%
2020/04/07	0.3	22.40	12	22.15	22.40	-11.7	2,906	-0.40%
2020/04/06	2	21.25	11	21.40	21.40	-9	2,817	-0.32%
2020/04/01	2	20.90	3	20.95	20.85	-1	2,783	-0.04%
2020/03/31	1	20.65	0	0.00	20.85	1	2,757	0.04%
2020/03/30	2	20.40	0	0.00	20.50	2	2,727	0.07%
2020/03/27	0	20.85	2	21.48	20.80	-2	2,718	-0.07%
2020/03/26	1	20.70	0	0.00	20.80	1	2,676	0.04%
2020/03/25	8	21.18	5	21.10	20.90	3	2,754	0.11%
2020/03/24	2	20.15	0	0.00	20.25	2	2,706	0.07%
2020/03/20	10	20.30	1	20.50	20.50	9	2,836	0.32%
2020/03/19	1	19.00	0	0.00	18.90	1	2,825	0.04%
2020/03/16	18	22.76	0	0.00	22.35	18	2,763	0.65%
2020/03/13	5	23.80	0	0.00	23.80	5	2,671	0.19%
2020/03/12	1	25.70	0	0.00	25.10	1	2,557	0.04%
2020/03/10	0	0.00	1	26.45	27.25	-1	2,464	-0.04%
2020/03/09	3	27.10	0	0.00	26.45	3	2,406	0.12%
2020/03/06	0	27.45	0	0.00	27.40	0	2,342	0.00%
2020/03/05	0.2	27.30	0	0.00	27.30	0.2	2,300	0.01%
2020/03/04	0	0.00	2	26.85	27.00	-2	2,215	-0.09%
2020/03/03	235	26.64	0	0.00	26.55	235	2,187	10.74%	大買/鉅額交易
2020/02/27	5	26.40	0	0.00	26.40	5	2,173	0.23%
2020/02/24	0	0.00	2	27.45	27.55	-2	2,091	-0.10%
2020/02/20	1	27.40	0	0.00	27.20	1	2,062	0.05%
2020/02/19	1	27.35	0	0.00	27.35	1	2,047	0.05%
2020/02/17	0	0.00	0	27.55	27.40	0	2,034	0.00%
2020/02/13	11	27.63	0	0.00	27.20	11	1,988	0.55%
2020/02/06	0.2	27.50	0	0.00	27.40	0.2	1,885	0.01%
2020/01/30	10	28.05	0	0.00	27.20	10	1,937	0.52%
2020/01/20	0.3	29.60	0	0.00	29.70	0.3	1,912	0.01%
2020/01/17	0	0.00	4	29.65	29.60	-4	1,914	-0.21%
2020/01/16	0	0.00	6	29.60	29.60	-6	1,920	-0.31%
2020/01/13	0	0.00	10	29.30	29.40	-10	1,931	-0.52%
2020/01/07	2	29.30	0	0.00	29.10	2	1,917	0.10%
2020/01/06	0	0.00	5	29.50	29.55	-5	1,896	-0.26%
2020/01/03	0	0.00	6	30.39	30.40	-6	1,868	-0.32%
2020/01/02	24	31.45	1	31.45	31.45	23	1,822	1.26%
2019/12/31	1	30.35	1	30.65	30.85	0	1,741	0.00%
2019/12/20	3	30.50	15	30.93	30.70	-12	1,624	-0.74%
2019/12/19	0	0.00	5	30.45	30.05	-5	1,510	-0.33%
2019/12/18	5	30.30	11	30.46	30.10	-6	1,458	-0.41%
2019/12/17	4	29.60	4	30.20	30.20	0	1,402	0.00%
2019/12/13	15	29.08	14	29.20	28.65	1	1,375	0.07%
2019/12/11	3	28.28	0	28.25	28.25	3	1,236	0.24%
2019/12/05	0	0.00	0	28.15	28.15	0	1,244	0.00%
2019/11/27	1	28.10	0	0.00	28.05	1	1,343	0.07%
2019/11/26	2	28.15	2	28.05	28.05	0	1,358	0.00%
2019/11/18	0	0.00	2	27.90	28.00	-2	1,339	-0.15%
2019/11/04	0	0.00	3.4	28.68	28.80	-3.4	1,444	-0.24%
2019/10/31	0	0.00	1	28.40	28.40	-1	1,470	-0.07%
2019/10/29	1	28.95	17	29.13	28.65	-16	1,472	-1.09%
2019/10/24	3	27.82	0	0.00	28.10	3	1,404	0.21%
2019/10/23	7	27.78	0	0.00	27.75	7	1,428	0.49%
2019/10/16	4	27.60	0	0.00	27.50	4	1,579	0.25%
2019/10/09	4	27.70	0	0.00	27.55	4	1,605	0.25%
2019/10/01	2	28.00	0	0.00	28.10	2	1,655	0.12%
2019/09/23	1	29.00	0	0.00	28.85	1	1,670	0.06%
2019/09/19	2	28.80	2	28.60	28.60	0	1,695	0.00%
2019/09/17	3	27.80	0	0.00	27.75	3	1,573	0.19%
2019/09/09	6	28.05	0	0.00	27.85	6	1,629	0.37%
2019/09/06	7	28.34	0	0.00	28.30	7	1,625	0.43%
2019/09/05	1	28.10	0	0.00	28.20	1	1,623	0.06%
2019/08/26	1	26.90	0	0.00	26.90	1	1,539	0.06%
2019/08/20	1	28.00	0	0.00	27.90	1	1,544	0.06%
2019/08/19	5	29.30	0	0.00	29.80	5	1,512	0.33%
2019/08/15	5	28.80	0	0.00	28.75	5	1,476	0.34%
2019/07/30	1	30.50	2	30.35	30.35	-1	1,483	-0.07%
2019/07/26	2	31.85	0	0.00	31.70	2	1,483	0.13%
2019/07/25	0	0.00	2	31.75	31.80	-2	1,496	-0.13%
2019/07/24	0	0.00	1	31.75	31.55	-1	1,488	-0.07%
2019/07/22	0	0.00	12	30.11	30.15	-12	1,430	-0.84%
2019/07/18	10	29.35	0	0.00	29.25	10	1,501	0.67%
2019/07/15	0	0.00	1	29.90	29.75	-1	1,707	-0.06%
2019/07/12	0	0.00	2	29.80	29.75	-2	1,821	-0.11%
2019/07/11	0	0.00	5	29.60	29.80	-5	1,864	-0.27%
2019/07/09	0	0.00	0.1	28.90	28.80	-0.1	2,046	-0.01%
2019/07/01	8	29.40	0	0.00	29.40	8	2,727	0.29%
2019/06/27	2	28.65	0	0.00	28.50	2	2,708	0.07%
2019/06/24	1	28.05	0	0.00	28.10	1	2,732	0.04%
2019/06/19	0	0.00	2	27.40	27.70	-2	2,791	-0.07%
2019/06/12	0	0.00	1	27.60	27.80	-1	2,829	-0.04%
2019/06/06	3	26.73	0	0.00	26.65	3	2,835	0.11%
2019/05/30	1	26.80	0	0.00	26.75	1	2,973	0.03%
2019/05/29	0	0.00	2	26.25	26.50	-2	3,013	-0.07%
2019/05/27	0.1	26.45	0	0.00	26.30	0.1	3,115	0.00%
2019/05/20	1	26.80	0	0.00	26.95	1	3,191	0.03%
2019/05/17	0	0.00	2	27.35	27.35	-2	3,188	-0.06%
2019/05/10	5	29.00	0	0.00	29.20	5	3,293	0.15%
2019/05/06	1	30.70	0	0.00	30.50	1	3,521	0.03%
2019/05/03	0	0.00	1	31.90	31.70	-1	3,502	-0.03%
2019/04/26	0	0.00	5	32.20	31.65	-5	3,505	-0.14%
2019/04/23	2	32.55	2	32.28	32.50	0	3,400	0.00%
2019/04/22	0	0.00	11	32.58	32.75	-11	3,333	-0.33%
2019/04/19	0	0.00	9	31.91	31.60	-9	3,262	-0.28%
2019/04/18	3	31.53	3	31.27	30.90	0	3,215	0.00%
2019/04/16	1	32.00	1	32.00	32.35	0	3,065	0.00%
2019/04/15	2	32.00	5	31.91	32.00	-3	3,012	-0.10%
2019/04/12	2	30.90	2	31.00	30.85	0	2,884	0.00%
2019/04/11	4	30.43	0	0.00	30.20	4	2,805	0.14%
2019/04/10	1	30.70	10	31.21	31.40	-9	2,672	-0.34%
2019/04/09	21	30.31	21	30.62	31.40	0	2,513	0.00%
2019/04/08	2	29.55	0	0.00	29.70	2	2,339	0.09%
2019/04/02	0	28.65	0	0.00	28.85	0	2,212	0.00%
2019/03/28	1	28.55	0	0.00	28.40	1	2,184	0.05%
2019/03/26	0	0.00	1	29.55	29.55	-1	2,138	-0.05%
2019/03/22	1	29.85	7	29.81	29.95	-6	2,122	-0.28%
2019/03/21	1	29.10	0	0.00	29.20	1	2,059	0.05%
2019/03/20	4	28.98	0	0.00	28.95	4	2,060	0.19%
2019/03/15	1	29.25	0	0.00	28.70	1	2,063	0.05%
2019/03/13	2	29.35	0	0.00	29.25	2	2,122	0.09%
2019/03/12	0	29.60	0	0.00	29.60	0	2,197	0.00%
2019/03/08	1	28.85	0	0.00	29.00	1	2,241	0.04%
2019/03/07	1	29.55	0	0.00	29.15	1	2,263	0.04%
2019/03/05	13	30.37	0	0.00	30.10	13	2,285	0.57%
2019/02/27	2	29.48	1	29.85	30.00	1	2,197	0.05%
2019/02/26	2	30.40	3	30.40	30.10	-1	2,152	-0.05%
2019/02/22	1	30.00	0	0.00	30.00	1	2,162	0.05%
2019/02/20	0	0.00	1	30.05	30.00	-1	2,164	-0.05%
2019/02/18	3	29.25	0	0.00	29.55	3	2,182	0.14%
2019/02/14	5	29.15	2	29.35	29.40	3	2,280	0.13%
2019/02/13	6	29.04	0	0.00	29.00	6	2,299	0.26%
2019/02/12	0	0.00	2	30.03	30.05	-2	2,249	-0.09%
2019/01/28	0	0.00	6	29.96	29.65	-6	2,166	-0.28%
2019/01/25	0	0.00	5	28.65	28.90	-5	2,112	-0.24%
2019/01/23	1	28.20	1	28.20	28.10	0	2,127	0.00%
2019/01/21	0	0.00	10	27.88	27.80	-10	2,136	-0.47%
2019/01/18	0	0.00	1	27.15	27.35	-1	2,203	-0.05%
2019/01/17	0	0.00	22	27.40	27.10	-22	2,337	-0.94%
2019/01/15	0	0.00	4	26.73	26.65	-4	2,370	-0.17%
2019/01/14	2	26.95	0	0.00	26.70	2	2,402	0.08%
2019/01/03	3	26.50	0	0.00	26.10	3	2,689	0.11%
2018/12/27	6	26.15	0	0.00	26.00	6	2,727	0.22%
2018/12/20	5	26.54	0	0.00	26.30	5	2,773	0.18%
2018/12/10	2	27.10	0	0.00	27.10	2	2,925	0.07%
2018/12/07	10	27.25	0	0.00	27.50	10	2,923	0.34%
2018/12/04	0	0.00	2	30.75	30.50	-2	2,815	-0.07%
2018/11/30	31.9	30.35	30	30.00	29.50	1.9	2,778	0.07%
2018/11/28	1	29.20	0	0.00	29.15	1	2,741	0.04%
2018/11/26	0	0.00	11	28.26	28.25	-11	2,794	-0.39%
2018/11/23	1	28.60	0	0.00	28.50	1	2,814	0.04%
2018/11/22	10	30.30	0	0.00	29.20	10	2,811	0.36%
2018/11/21	1	29.50	9	29.94	30.30	-8	2,803	-0.29%
2018/11/20	2	29.63	3	29.90	29.30	-1	2,757	-0.04%
2018/11/16	3	30.20	0	0.00	29.70	3	2,738	0.11%
2018/11/15	1	29.50	3	29.55	29.90	-2	2,759	-0.07%
2018/11/14	0	0.00	2	29.20	29.80	-2	2,760	-0.07%
2018/11/13	1	28.70	1	28.85	29.40	0	2,715	0.00%
2018/11/12	1	28.95	1	28.90	28.95	0	2,678	0.00%
2018/11/08	0	0.00	1	28.05	28.05	-1	2,705	-0.04%
2018/11/07	0	0.00	1	27.30	27.60	-1	2,721	-0.04%
2018/11/02	1	28.30	0	0.00	27.80	1	3,017	0.03%
2018/10/30	3	25.60	3	25.72	26.05	0	3,012	0.00%
2018/10/25	6	26.20	0	0.00	25.20	6	3,021	0.20%
2018/10/24	4	27.91	0	0.00	28.00	4	2,927	0.14%
2018/10/22	1	28.00	0	0.00	28.75	1	2,944	0.03%
2018/10/18	5	28.00	0	0.00	27.85	5	2,889	0.17%
2018/10/05	1	34.50	0	0.00	34.40	1	2,951	0.03%
2018/10/04	2	35.85	0	0.00	35.55	2	2,931	0.07%
2018/10/03	1	36.50	0	0.00	36.60	1	2,930	0.03%
2018/09/28	5	36.60	0	0.00	36.50	5	3,015	0.17%
2018/09/21	1	38.40	5	38.50	37.55	-4	3,052	-0.13%
2018/09/10	5	37.50	0	0.00	36.30	5	3,073	0.16%
2018/09/06	0	0.00	5	38.90	38.85	-5	3,075	-0.16%
2018/09/05	0	0.00	1	39.20	38.90	-1	3,086	-0.03%
2018/09/03	0	0.00	2	39.00	38.20	-2	3,120	-0.06%
2018/08/24	0	0.00	2	35.53	35.60	-2	3,170	-0.06%
2018/08/17	3	37.80	0	0.00	37.50	3	3,314	0.09%
2018/08/16	0	0.00	1	38.05	38.70	-1	3,318	-0.03%
2018/08/15	10	38.57	0	0.00	38.45	10	3,311	0.30%
2018/08/14	5	39.69	5	40.10	39.75	0	3,271	0.00%
2018/08/13	1	39.70	0	0.00	39.90	1	3,238	0.03%
2018/08/10	3	39.88	10	40.37	39.70	-7	3,135	-0.22%
2018/08/09	0	0.00	5	38.87	38.80	-5	2,966	-0.17%
2018/08/07	1	38.35	0	0.00	38.50	1	2,940	0.03%
2018/08/06	0	0.00	3	38.03	38.15	-3	2,950	-0.10%
2018/08/03	1	36.50	0	0.00	37.45	1	2,944	0.03%
2018/08/02	3	37.27	0	0.00	36.80	3	2,929	0.10%
2018/08/01	2	38.25	5	38.48	38.25	-3	2,902	-0.10%
2018/07/31	3	37.65	36	38.00	38.15	-33	2,886	-1.14%
2018/07/30	1	37.15	1	37.35	37.60	0	2,894	0.00%
2018/07/27	0	0.00	20	37.64	37.15	-20	2,927	-0.68%
2018/07/26	0	0.00	6	36.98	37.20	-6	2,906	-0.21%
2018/07/25	7	37.25	2	37.23	36.85	5	2,894	0.17%
2018/07/24	10	36.70	0	0.00	36.60	10	2,867	0.35%
2018/07/20	4	37.33	2	37.15	36.55	2	2,849	0.07%
2018/07/17	0	0.00	11.1	36.15	36.20	-11.1	2,835	-0.39%
2018/07/16	0	0.00	20	35.40	35.65	-20	2,794	-0.72%
2018/07/10	1	32.80	0	0.00	32.65	1	2,934	0.03%
2018/07/09	5	32.66	0	0.00	32.55	5	2,965	0.17%
2018/07/06	3	32.85	0	0.00	32.65	3	2,960	0.10%
2018/06/29	2	33.80	0	0.00	33.75	2	3,098	0.06%
2018/06/28	0	0.00	1	34.10	33.65	-1	3,114	-0.03%
2018/06/27	1	33.70	0	0.00	34.00	1	3,144	0.03%
2018/06/25	5	34.02	0	0.00	34.25	5	3,128	0.16%
2018/06/20	4	34.99	0	0.00	34.85	4	3,130	0.13%
2018/06/14	0	0.00	4	37.00	36.65	-4	3,205	-0.12%
2018/06/13	2	36.50	0	0.00	36.50	2	3,201	0.06%
2018/06/11	5	37.02	10	37.00	36.85	-5	3,349	-0.15%
2018/06/08	6	36.03	0	0.00	35.80	6	3,497	0.17%
2018/06/07	2	36.20	1	36.30	35.80	1	3,683	0.03%
2018/06/06	6	35.87	0	0.00	35.55	6	3,846	0.16%
2018/06/04	5	36.08	11	36.05	36.10	-6	4,036	-0.15%
2018/06/01	2	35.20	5	35.35	35.50	-3	4,051	-0.07%
2018/05/31	5	35.28	0	0.00	34.65	5	4,042	0.12%
2018/05/29	16	35.44	4	35.49	35.40	12	3,983	0.30%
2018/05/23	0	0.00	2	35.00	35.05	-2	4,014	-0.05%
2018/05/22	0	0.00	20	35.38	35.30	-20	4,067	-0.49%
2018/05/21	0	0.00	1	35.30	35.30	-1	4,184	-0.02%
2018/05/16	3	35.05	0	0.00	35.00	3	4,513	0.07%
2018/05/15	0	0.00	1	35.20	35.00	-1	4,536	-0.02%
2018/05/11	1	34.20	2	34.35	34.70	-1	4,612	-0.02%
2018/05/10	0	0.00	6	34.22	34.30	-6	4,671	-0.13%
2018/05/09	2	34.30	1	34.25	34.00	1	4,718	0.02%
2018/05/07	5	33.80	0	0.00	33.90	5	4,826	0.10%
2018/05/04	2	32.90	0	0.00	33.55	2	4,839	0.04%
2018/05/02	2	33.15	1	33.75	33.15	1	4,881	0.02%
2018/04/26	1	33.05	1	33.35	33.00	0	5,269	0.00%
2018/04/25	3	32.05	2	32.70	32.70	1	6,179	0.02%
2018/04/24	7	33.04	0	0.00	32.85	7	6,222	0.11%
2018/04/23	8	34.44	0	0.00	34.00	8	6,272	0.13%
2018/04/20	1	35.90	0	0.00	35.65	1	6,335	0.02%
2018/04/18	1	36.35	1	36.45	36.20	0	6,525	0.00%
2018/04/17	1	35.70	3	35.85	36.00	-2	6,588	-0.03%
2018/04/16	3	34.98	0	0.00	35.00	3	6,590	0.05%
2018/04/13	5	36.23	0	0.00	36.20	5	6,749	0.07%
2018/04/12	2	36.98	0	0.00	36.95	2	6,811	0.03%
2018/04/11	1	37.70	0	0.00	37.50	1	6,797	0.01%
2018/04/10	6	38.03	0	0.00	37.70	6	6,837	0.09%
2018/04/09	0	0.00	11	38.70	38.90	-11	6,836	-0.16%
2018/03/31	4	38.06	0	0.00	37.90	4	6,893	0.06%
2018/03/30	0	0.00	4	38.60	38.15	-4	7,000	-0.06%
2018/03/29	5	37.80	0	0.00	37.70	5	7,189	0.07%
2018/03/28	1	37.80	0	0.00	37.55	1	7,406	0.01%
2018/03/27	1	38.25	1	38.50	37.85	0	7,408	0.00%
2018/03/26	0	0.00	2.1	38.19	37.70	-2.1	7,413	-0.03%
2018/03/23	5	36.35	1	37.10	37.20	4	7,427	0.05%
2018/03/22	0	0.00	3.1	38.14	37.85	-3.1	7,406	-0.04%
2018/03/21	9	37.64	2	37.60	37.60	7	7,386	0.09%
2018/03/20	7	37.90	7	37.91	37.90	0	7,407	0.00%
2018/03/19	3	38.05	3	37.92	37.80	0	7,400	0.00%
2018/03/16	7	38.28	3	38.13	37.90	4	7,473	0.05%
2018/03/15	12	39.47	4	39.10	39.10	8	7,429	0.11%
2018/03/14	3	38.90	8	39.73	39.80	-5	7,379	-0.07%
2018/03/13	5	38.00	418	38.07	38.80	-413	7,255	-5.69%	大賣/鉅額交易
2018/03/12	17	38.01	12	37.93	37.95	5	7,125	0.07%
2018/03/09	38	37.17	21	37.21	37.15	17	6,989	0.24%
2018/03/08	1	36.05	0	0.00	35.95	1	6,904	0.01%
2018/03/05	2	35.00	0	0.00	34.80	2	7,267	0.03%
2018/03/01	3	35.62	3	35.58	35.85	0	7,611	0.00%
2018/02/27	0	0.00	1	36.10	35.55	-1	7,673	-0.01%
2018/02/26	2	36.15	2	36.25	36.05	0	7,720	0.00%
2018/02/22	2	34.88	2	35.13	34.85	0	7,950	0.00%
2018/02/21	1	35.30	16.6	34.58	34.95	-15.6	8,019	-0.19%
2018/02/09	5	30.90	3	31.03	31.05	2	8,523	0.02%
2018/02/08	2	32.60	2	32.95	33.40	0	8,495	0.00%
2018/02/06	1	35.90	1	35.30	34.30	0	8,842	0.00%
2018/02/02	1	36.90	0	0.00	37.25	1	9,186	0.01%
2018/02/01	2	37.80	2	38.15	37.70	0	9,589	0.00%
2018/01/31	3	37.22	3	37.37	38.35	0	9,867	0.00%
2018/01/30	4	38.39	168	38.59	37.90	-164	9,838	-1.67%	大賣/鉅額交易
2018/01/29	6	38.90	0	0.00	38.95	6	9,850	0.06%
2018/01/25	12	38.78	7	38.45	38.45	5	10,086	0.05%
2018/01/24	0	0.00	10	39.23	39.45	-10	10,143	-0.10%
2018/01/23	19	38.95	5	39.04	38.60	14	10,065	0.14%
2018/01/22	16	38.97	15	39.28	39.45	1	9,953	0.01%
2018/01/19	92	42.15	82	41.48	40.05	10	9,770	0.10%
2018/01/18	2	40.30	0	0.00	39.65	2	8,844	0.02%
2018/01/17	4	39.73	3	39.90	39.85	1	8,799	0.01%
2018/01/16	20	40.75	2	41.10	41.00	18	8,745	0.21%
2018/01/15	0	0.00	1	41.20	40.40	-1	8,718	-0.01%
2018/01/12	2	40.40	0.6	40.30	40.50	1.4	8,620	0.02%
2018/01/11	2	40.60	11	39.86	41.25	-9	8,492	-0.11%
2018/01/10	3	39.53	3	39.70	39.70	0	8,375	0.00%
2018/01/09	26	40.86	18	40.77	39.80	8	8,309	0.10%
2018/01/08	0	0.00	1	38.80	39.00	-1	8,051	-0.01%
2018/01/05	3	38.25	0	0.00	38.15	3	7,944	0.04%
2018/01/04	4	39.03	4	38.15	38.10	0	7,971	0.00%
2018/01/03	3	37.95	0	0.00	37.95	3	7,908	0.04%
2018/01/02	1	37.25	1	37.80	38.00	0	7,859	0.00%