欣銓 (3264)-元富-嘉義券商分點個股進出

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
73.0
漲跌
▲0.5
漲幅
+0.69%
成交量
2,168張
產業
上櫃半導體類股
967人加入追蹤

立即追蹤
本地時間:14:30

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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
元富-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	12	72.00	2	72.60	73.00	10	7,518	0.13%
2024/05/07	2	72.10	0	0.00	72.50	2	7,515	0.03%
2024/05/03	2	73.15	1	72.60	72.60	1	7,545	0.01%
2024/05/02	3	73.23	1	73.60	73.40	2	7,588	0.03%
2024/04/30	0	0.00	1	73.20	73.30	-1	7,628	-0.01%
2024/04/29	1	72.00	3	73.97	72.30	-2	7,587	-0.03%
2024/04/26	2	77.70	0	0.00	77.50	2	7,457	0.03%
2024/04/25	1	78.50	0	0.00	78.40	1	7,534	0.01%
2024/04/23	1	77.00	5	77.78	77.70	-4	7,676	-0.05%
2024/04/22	0	79.20	0	0.00	77.70	0	7,751	0.00%
2024/04/18	0	0.00	0.1	79.80	80.00	-0.1	7,630	0.00%
2024/04/17	1	79.20	0	0.00	78.50	1	7,682	0.01%
2024/04/16	0	0.00	5	77.94	78.30	-5	7,749	-0.06%
2024/04/12	1	79.30	0	80.60	79.30	1	7,741	0.01%
2024/04/11	1	78.90	0	0.00	80.00	1	7,753	0.01%
2024/04/10	3	80.83	20	79.60	79.50	-17	7,790	-0.22%
2024/04/09	0	0.00	0	81.90	80.80	0	7,710	0.00%
2024/04/03	2	82.10	0	0.00	81.30	2	7,877	0.03%
2024/04/01	0	0.00	0.3	83.00	82.60	-0.3	7,925	0.00%
2024/03/29	4.3	81.77	6.2	82.94	83.60	-1.9	7,995	-0.02%
2024/03/28	21.1	84.09	6	84.00	82.30	15.1	7,756	0.19%
2024/03/27	8	80.94	6.4	81.93	84.00	1.6	7,619	0.02%
2024/03/26	0.1	80.10	0	0.00	79.80	0.1	7,533	0.00%
2024/03/25	0.3	81.27	1	81.00	81.50	-0.7	7,534	-0.01%
2024/03/22	5.1	83.99	3	84.67	81.90	2.1	7,656	0.03%
2024/03/21	12	85.67	6	86.13	85.80	6	7,676	0.08%
2024/03/20	3	86.30	14	86.56	85.00	-11	7,656	-0.14%
2024/03/19	4	86.43	53.1	83.27	85.60	-49.1	7,407	-0.66%
2024/03/18	1	79.50	3.2	79.95	80.90	-2.2	7,155	-0.03%
2024/03/15	0	0.00	0	77.20	76.80	0	7,097	0.00%
2024/03/14	3	77.03	0	0.00	76.10	3	7,092	0.04%
2024/03/13	0.3	78.07	4	78.90	77.80	-3.7	7,099	-0.05%
2024/03/11	7.3	77.62	5	78.40	77.00	2.2	7,290	0.03%
2024/03/08	2	79.25	2	78.35	79.10	0	7,393	0.00%
2024/03/07	13	78.59	14	77.63	78.60	-1	7,435	-0.01%
2024/03/06	0	0.00	0	75.90	77.00	0	7,346	0.00%
2024/03/05	7	77.09	0	76.30	76.60	7	7,364	0.09%
2024/03/04	1	74.60	23	75.57	76.10	-22	7,230	-0.30%
2024/03/01	5	72.10	5	73.12	72.70	0	7,016	0.00%
2024/02/29	0	71.50	1	70.90	71.00	-1	6,895	-0.01%
2024/02/27	4	71.35	10	72.40	71.50	-6	6,881	-0.09%
2024/02/26	1	73.40	0	0.00	72.50	1	6,876	0.01%
2024/02/23	1	75.80	1	75.40	74.10	0	6,867	0.00%
2024/02/22	10	73.80	20	73.89	74.80	-10	6,855	-0.15%
2024/02/21	4	73.57	1	73.50	73.40	3	6,806	0.04%
2024/02/16	7	74.46	0	0.00	73.90	7	6,785	0.10%
2024/02/05	0	71.80	2	71.30	71.80	-2	6,765	-0.03%
2024/02/02	3	72.03	0	0.00	71.80	3	6,752	0.04%
2024/02/01	3	72.53	0	0.00	73.00	3	6,716	0.04%
2024/01/31	0	0.00	2	74.15	73.90	-2	6,709	-0.03%
2024/01/30	0	74.50	0	0.00	74.10	0	6,767	0.00%
2024/01/29	2	73.80	0	0.00	74.40	2	6,865	0.03%
2024/01/26	0	74.20	0	0.00	73.70	0	6,939	0.00%
2024/01/25	10	75.60	0	0.00	75.60	10	6,949	0.14%
2024/01/24	3	75.07	4	75.18	75.50	-1	6,955	-0.01%
2024/01/23	3	75.20	1	75.30	75.20	2	7,008	0.03%
2024/01/22	0	76.00	22	75.02	75.70	-22	6,986	-0.31%
2024/01/19	0	0.00	5	75.20	75.30	-5	7,183	-0.07%
2024/01/18	20	74.20	1	74.10	74.30	19	7,100	0.27%
2024/01/17	1	74.10	0	0.00	72.90	1	7,019	0.01%
2024/01/16	1	73.20	1	73.00	73.20	0	6,960	0.00%
2024/01/15	6	71.67	0	0.00	72.10	6	6,909	0.09%
2024/01/12	1	70.30	1	71.40	71.50	0	6,964	0.00%
2024/01/10	1	71.60	1	72.30	71.80	0	6,867	0.00%
2024/01/09	1	70.70	0	0.00	71.00	1	6,789	0.01%
2024/01/08	0	72.30	3	71.60	71.20	-3	6,765	-0.04%
2024/01/05	1	72.00	1	72.60	72.10	0	6,772	0.00%
2024/01/04	11	72.51	2	72.60	72.80	9	6,733	0.13%
2024/01/03	1	72.60	0	0.00	72.40	1	6,664	0.02%
2024/01/02	1	73.00	0	0.00	73.30	1	6,628	0.02%
2023/12/28	1	74.50	1	73.90	73.90	0	6,491	0.00%
2023/12/26	4	73.68	0	0.00	73.90	4	6,523	0.06%
2023/12/25	7	74.17	0	0.00	72.90	7	6,440	0.11%
2023/12/22	3	75.20	0	0.00	75.20	3	6,332	0.05%
2023/12/21	0	0.00	1	74.60	74.70	-1	6,267	-0.02%
2023/12/20	5	76.44	6	76.40	76.10	-1	6,188	-0.02%
2023/12/19	0	0.00	0	76.90	76.80	0	6,160	0.00%
2023/12/18	5.1	79.97	7	79.61	78.50	-1.9	6,053	-0.03%
2023/12/15	10.1	81.50	1.1	81.18	81.00	9	6,103	0.15%
2023/12/14	3	82.13	0	0.00	82.00	3	6,079	0.05%
2023/12/13	2	81.20	2	80.70	80.40	0	6,085	0.00%
2023/12/12	6	80.20	10.1	80.01	80.60	-4.1	6,078	-0.07%
2023/12/11	0	0.00	0	78.90	78.60	0	6,141	0.00%
2023/12/08	1	79.00	0	0.00	77.90	1	6,309	0.02%
2023/12/07	1	78.00	5	77.60	77.50	-4	6,546	-0.06%
2023/12/06	2	80.20	0	79.50	79.80	2	6,603	0.03%
2023/12/04	12	77.76	4	78.69	77.50	8	6,460	0.12%
2023/12/01	0	0.00	3.5	73.56	74.40	-3.5	6,201	-0.06%
2023/11/30	2	71.30	0	0.00	70.40	2	6,133	0.03%
2023/11/27	1	69.30	0	0.00	68.70	1	6,174	0.02%
2023/11/24	0	0.00	1	69.90	69.30	-1	6,227	-0.02%
2023/11/22	1	70.20	0	0.00	70.20	1	6,305	0.02%
2023/11/21	1	69.80	1	68.80	68.90	0	6,298	0.00%
2023/11/17	0	0.00	3	69.37	69.30	-3	6,529	-0.05%
2023/11/16	0	0.00	4	68.98	68.70	-4	6,524	-0.06%
2023/11/15	2	69.00	4	68.90	68.30	-2	6,509	-0.03%
2023/11/13	5	69.26	17.5	69.06	69.10	-12.5	6,486	-0.19%
2023/11/10	1	67.70	1	67.50	67.80	0	6,399	0.00%
2023/11/09	0.5	67.00	1	66.90	67.10	-0.5	6,408	-0.01%
2023/11/08	0	0.00	1	67.70	67.60	-1	6,440	-0.02%
2023/11/06	2	67.80	1	67.60	67.90	1	6,390	0.02%
2023/11/03	0	0.00	1	66.70	66.90	-1	6,306	-0.02%
2023/11/02	0	0.00	1	66.00	66.00	-1	6,288	-0.02%
2023/10/31	0	0.00	0	65.00	65.00	0	6,313	0.00%
2023/10/27	1	64.00	0	0.00	64.00	1	6,470	0.02%
2023/10/26	1	63.60	1	64.59	64.30	0	6,517	0.00%
2023/10/25	0	0.00	2	64.90	64.90	-2	6,834	-0.03%
2023/10/24	0	0.00	1	65.20	64.60	-1	6,896	-0.01%
2023/10/23	0	0.00	1	64.40	64.20	-1	6,867	-0.01%
2023/10/20	1	65.00	5	64.20	65.00	-4	6,837	-0.06%
2023/10/19	1	62.40	0	0.00	63.30	1	6,849	0.01%
2023/10/18	0	0.00	0	62.50	62.70	0	6,961	0.00%
2023/10/17	1	63.00	0	0.00	62.40	1	7,098	0.01%
2023/10/16	1	62.50	1	62.20	62.30	0	7,341	0.00%
2023/10/04	2	61.60	0	0.00	62.00	2	7,686	0.03%
2023/10/03	1	62.10	0	0.00	62.10	1	7,692	0.01%
2023/10/02	3	63.17	1	63.40	63.30	2	7,673	0.03%
2023/09/27	2	61.50	0	0.00	61.80	2	7,733	0.03%
2023/09/22	1	63.00	0	0.00	63.40	1	7,983	0.01%
2023/09/21	1	63.20	0	0.00	63.30	1	7,989	0.01%
2023/09/20	2	66.60	6.1	66.05	65.00	-4.1	8,003	-0.05%
2023/09/19	2	68.05	6	67.53	67.80	-4	7,885	-0.05%
2023/09/15	3	68.80	3	68.47	68.40	0	7,932	0.00%
2023/09/14	2	68.30	6	68.62	68.30	-4	8,033	-0.05%
2023/09/13	3	69.03	15	68.72	69.30	-12	8,128	-0.15%
2023/09/12	2	67.90	4	68.40	68.20	-2	8,139	-0.02%
2023/09/11	14	66.66	7	66.72	65.60	7	8,096	0.09%
2023/09/08	2	65.90	3	66.30	65.80	-1	8,040	-0.01%
2023/09/07	2	66.10	1	65.13	65.00	1	8,038	0.01%
2023/09/06	0	0.00	4	65.15	65.00	-4	7,993	-0.05%
2023/09/05	3	63.50	3	64.17	64.40	0	7,953	0.00%
2023/09/04	0	0.00	5	61.71	63.30	-5	7,886	-0.06%
2023/09/01	2	62.55	3	62.70	62.70	-1	7,876	-0.01%
2023/08/31	0	0.00	25	62.04	62.50	-25	7,809	-0.32%
2023/08/30	1	62.40	2	62.00	62.00	-1	7,806	-0.01%
2023/08/29	0	0.00	2	61.40	61.50	-2	7,807	-0.03%
2023/08/28	0	0.00	20	62.60	61.10	-20	7,794	-0.26%
2023/08/25	12	61.40	1	61.00	61.50	11	7,717	0.14%
2023/08/24	24	61.97	12	61.59	61.40	12	7,713	0.16%
2023/08/23	5	60.80	96	61.00	60.90	-91	7,717	-1.18%
2023/08/18	1	58.00	0	0.00	58.20	1	7,805	0.01%
2023/08/17	1	59.10	0	0.00	59.00	1	7,784	0.01%
2023/08/16	1	58.30	0	0.00	58.00	1	7,780	0.01%
2023/08/14	0	0.00	1	57.50	57.30	-1	7,782	-0.01%
2023/08/11	1	59.40	1	58.90	58.80	0	7,709	0.00%
2023/08/07	1	61.50	0	0.00	61.70	1	7,542	0.01%
2023/08/02	3	61.03	1	61.50	60.40	2	7,414	0.03%
2023/08/01	1	61.00	1	60.70	60.70	0	7,291	0.00%
2023/07/31	25	62.67	7	64.03	61.70	18	7,170	0.25%
2023/07/28	6	63.40	30	63.90	64.10	-24	6,834	-0.35%
2023/07/27	2	60.80	2	61.10	61.50	0	6,461	0.00%
2023/07/26	1	61.90	1	61.50	61.40	0	6,392	0.00%
2023/07/25	0	0.00	2	62.15	62.40	-2	6,388	-0.03%
2023/07/24	23	61.93	2	61.60	61.80	21	6,360	0.33%
2023/07/21	12	62.58	15	62.40	63.30	-3	6,277	-0.05%
2023/07/20	22	63.63	7	63.16	63.90	15	6,173	0.24%
2023/07/19	9	63.84	9	64.52	63.50	0	6,018	0.00%
2023/07/17	1	62.40	2	62.10	62.30	-1	5,787	-0.02%
2023/07/14	1	61.30	3	61.60	61.10	-2	5,768	-0.03%
2023/07/13	0	0.00	16.3	61.57	62.00	-16.3	5,679	-0.29%
2023/07/12	1	60.70	4	60.95	60.70	-3	5,566	-0.05%
2023/07/11	3	61.20	4	61.43	61.40	-1	5,602	-0.02%
2023/07/10	2	60.30	2	61.10	60.90	0	5,564	0.00%
2023/07/07	4	60.30	8	60.31	60.40	-4	5,564	-0.07%
2023/07/06	3	61.43	13	61.60	61.00	-10	5,565	-0.18%
2023/07/05	3	63.10	2	63.10	62.40	1	5,534	0.02%
2023/07/04	5	62.82	3	62.86	62.90	2	5,450	0.04%
2023/07/03	2	61.45	0	0.00	61.40	2	5,325	0.04%
2023/06/30	0	0.00	1	59.30	60.90	-1	5,283	-0.02%
2023/06/29	0	0.00	4	60.00	60.30	-4	5,241	-0.08%
2023/06/28	1	61.70	6	61.40	61.10	-5	5,207	-0.10%
2023/06/27	1	61.20	8	60.34	60.40	-7	5,197	-0.14%
2023/06/26	8	59.71	5	59.66	59.60	3	5,216	0.06%
2023/06/21	3	60.37	2	60.20	60.20	1	5,152	0.02%
2023/06/20	2.1	62.36	4	62.30	61.70	-1.9	5,035	-0.04%
2023/06/19	2	65.60	10	65.08	65.50	-8	4,856	-0.16%
2023/06/16	14	63.92	4	64.20	64.00	10	4,636	0.22%
2023/06/15	7	63.30	8	63.03	63.90	-1	4,478	-0.02%
2023/06/14	0	0.00	2	61.55	61.40	-2	4,336	-0.05%
2023/06/13	1	60.50	2	60.44	60.50	-1	4,458	-0.02%
2023/06/12	40	61.10	40	60.00	59.30	0	4,532	0.00%
2023/06/09	8	60.09	3	59.97	60.20	5	4,588	0.11%
2023/06/08	2	59.00	0	0.00	59.40	2	4,606	0.04%
2023/06/07	0.7	58.73	5	58.46	59.10	-4.3	4,715	-0.09%
2023/06/06	0	0.00	2	58.40	58.70	-2	4,764	-0.04%
2023/06/05	0.3	58.50	0	0.00	58.80	0.3	4,956	0.01%
2023/06/02	1.3	58.26	3	58.47	58.50	-1.7	5,141	-0.03%
2023/06/01	1	57.70	0	0.00	58.10	1	5,147	0.02%
2023/05/31	0	0.00	6	58.07	58.20	-6	5,204	-0.12%
2023/05/30	2	58.40	2	58.10	58.30	0	5,186	0.00%
2023/05/29	9	58.40	3	58.33	58.40	6	5,167	0.12%
2023/05/26	10	57.23	2	57.20	57.40	8	5,104	0.16%
2023/05/25	1	55.20	1	55.10	55.40	0	4,929	0.00%
2023/05/22	1	54.30	0	0.00	54.10	1	4,965	0.02%
2023/05/19	0	0.00	10.2	54.50	54.50	-10.2	5,006	-0.20%
2023/05/17	2	53.20	0	0.00	53.60	2	5,132	0.04%
2023/05/12	2	53.30	0	0.00	53.10	2	5,249	0.04%
2023/05/11	2	53.45	2	53.65	53.30	0	5,274	0.00%
2023/05/08	0	0.00	0	54.40	54.20	0	5,369	0.00%
2023/05/05	1	53.40	0	0.00	53.90	1	5,402	0.02%
2023/05/04	2	53.30	0	0.00	53.60	2	5,485	0.04%
2023/05/03	1	53.40	0	0.00	53.40	1	5,558	0.02%
2023/04/28	0.1	54.20	0	0.00	54.00	0.1	5,670	0.00%
2023/04/25	1	54.60	0	0.00	53.00	1	5,641	0.02%
2023/04/21	0	0.00	4	54.88	54.60	-4	5,579	-0.07%
2023/04/20	0	56.40	0	0.00	55.80	0	5,528	0.00%
2023/04/19	3	56.57	1	56.30	56.50	2	5,485	0.04%
2023/04/18	0.2	57.50	0	0.00	57.20	0.2	5,428	0.00%
2023/04/17	2	57.30	0	0.00	57.60	2	5,417	0.04%
2023/04/12	3	58.47	0	0.00	58.40	3	5,311	0.06%
2023/04/07	9	58.42	0	0.00	58.00	9	5,191	0.17%
2023/04/06	1	57.50	3	58.33	58.30	-2	5,139	-0.04%
2023/03/31	0	0.00	1	58.10	57.50	-1	5,082	-0.02%
2023/03/30	2	57.40	5	57.08	57.40	-3	5,037	-0.06%
2023/03/29	1	56.00	0	0.00	56.00	1	5,003	0.02%
2023/03/28	1	56.10	1.2	56.77	56.10	-0.2	4,986	0.00%
2023/03/27	21	56.51	0	0.00	56.70	21	4,901	0.43%
2023/03/24	0	0.00	1	58.00	58.00	-1	4,809	-0.02%
2023/03/22	3	57.83	0	0.00	57.70	3	4,696	0.06%
2023/03/21	0	0.00	2	57.30	58.00	-2	4,642	-0.04%
2023/03/20	3	57.83	2	58.60	57.60	1	4,600	0.02%
2023/03/17	2	57.25	1	58.00	57.70	1	4,536	0.02%
2023/03/16	15	57.63	2	57.25	57.20	13	4,434	0.29%
2023/03/15	4	58.68	9	58.69	58.50	-5	4,213	-0.12%
2023/03/14	2	57.35	2	57.70	57.30	0	4,080	0.00%
2023/03/13	3	57.40	1	57.30	57.40	2	3,957	0.05%
2023/03/10	15	56.77	0	0.00	56.50	15	3,845	0.39%
2023/03/09	5	59.10	0	0.00	59.40	5	3,717	0.13%
2023/03/08	3	59.17	13	59.48	59.60	-10	3,611	-0.28%
2023/03/07	2	59.05	4	58.88	58.90	-2	3,442	-0.06%
2023/03/06	5	56.84	1	57.10	56.90	4	3,315	0.12%
2023/03/03	1	56.10	1	56.00	56.40	0	3,276	0.00%
2023/03/02	1	54.80	0	0.00	54.90	1	3,274	0.03%
2023/03/01	1	54.90	0	0.00	55.10	1	3,282	0.03%
2023/02/23	0	0.00	3	55.47	56.10	-3	3,201	-0.09%
2023/02/22	1	54.10	1	54.30	54.80	0	3,171	0.00%
2023/02/21	4	54.48	1	54.80	54.40	3	3,187	0.09%
2023/02/20	1	54.80	7	54.80	54.80	-6	3,236	-0.19%
2023/02/17	0	0.00	2	55.20	55.00	-2	3,274	-0.06%
2023/02/16	1	54.00	2	54.20	54.30	-1	3,295	-0.03%
2023/02/15	2	54.90	0	0.00	54.30	2	3,415	0.06%
2023/02/14	0	0.00	1	55.60	55.90	-1	3,387	-0.03%
2023/02/13	2	55.50	1	55.60	55.90	1	3,474	0.03%
2023/02/10	2	55.05	1	55.90	55.30	1	3,588	0.03%
2023/02/09	0	0.00	1	55.80	56.00	-1	3,616	-0.03%
2023/02/08	4	56.00	35	55.59	56.10	-31	3,639	-0.85%
2023/02/07	1	55.90	1	55.70	56.40	0	3,581	0.00%
2023/02/03	4	55.10	0	0.00	55.10	4	3,748	0.11%
2023/02/02	1	54.60	6	54.85	54.70	-5	3,735	-0.13%
2023/02/01	0.2	53.80	36	53.68	53.90	-35.8	3,795	-0.94%
2023/01/30	1	52.70	12	52.88	53.00	-11	3,744	-0.29%
2023/01/17	2	51.15	0	0.00	51.10	2	3,697	0.05%
2023/01/10	0	0.00	10	51.00	50.80	-10	3,918	-0.26%
2023/01/09	0	0.00	2	51.00	50.90	-2	3,945	-0.05%
2022/12/29	1	47.40	19	47.80	48.30	-18	4,076	-0.44%
2022/12/28	0	0.00	10	48.44	48.20	-10	4,116	-0.24%
2022/12/23	0	0.00	6	49.65	49.85	-6	4,190	-0.14%
2022/12/20	1	48.10	3	48.93	48.20	-2	4,195	-0.05%
2022/12/08	2	50.10	8	50.90	50.70	-6	4,313	-0.14%
2022/12/07	5	50.20	0	0.00	50.10	5	4,324	0.12%
2022/12/06	11	51.14	0	0.00	50.60	11	4,321	0.25%
2022/12/05	22	51.76	0	0.00	52.10	22	4,321	0.51%
2022/12/02	11	50.81	3	50.83	51.00	8	4,380	0.18%
2022/12/01	0	0.00	1	50.70	50.30	-1	4,376	-0.02%
2022/11/29	0	0.00	9	48.95	49.55	-9	4,402	-0.20%
2022/11/28	31	50.43	0	0.00	49.65	31	4,372	0.71%
2022/11/25	15	50.09	40	50.00	50.10	-25	4,293	-0.58%
2022/11/24	1	48.82	0	0.00	49.25	1	4,259	0.02%
2022/11/21	20	50.10	0	0.00	50.10	20	4,172	0.48%
2022/11/18	17	50.00	1	50.40	50.10	16	4,186	0.38%
2022/11/17	12	49.83	32	50.00	50.30	-20	4,147	-0.48%
2022/11/16	11	49.98	4.1	49.65	50.00	6.9	4,132	0.17%
2022/11/15	0	0.00	1	48.90	48.90	-1	4,093	-0.02%
2022/11/14	3	48.73	5	48.75	48.70	-2	4,045	-0.05%
2022/11/11	12	47.28	5	48.21	48.35	7	3,975	0.18%
2022/11/10	0	0.00	2	46.58	46.75	-2	3,816	-0.05%
2022/11/09	12	45.91	24	46.18	46.15	-12	3,794	-0.32%
2022/11/08	8	45.34	9	45.77	45.30	-1	3,716	-0.03%
2022/11/07	27	44.97	1	45.20	44.85	26	3,619	0.72%
2022/11/04	10	44.65	0	0.00	44.65	10	3,607	0.28%
2022/11/03	0	43.60	2	43.20	44.00	-2	3,581	-0.06%
2022/11/02	3	44.03	0	0.00	43.85	3	3,611	0.08%
2022/11/01	5	43.28	3	43.83	43.95	2	3,661	0.05%
2022/10/31	4	41.98	0	0.00	41.85	4	3,563	0.11%
2022/10/28	0	0.00	3	43.30	41.65	-3	3,615	-0.08%
2022/10/27	0	0.00	2	40.30	40.60	-2	3,500	-0.06%
2022/10/25	1	39.80	0	0.00	39.75	1	3,551	0.03%
2022/10/24	0	39.55	1	39.90	39.70	-1	3,576	-0.03%
2022/10/20	1	38.20	0	0.00	38.85	1	3,572	0.03%
2022/10/19	2	39.43	0	0.00	39.30	2	3,566	0.06%
2022/10/18	0	40.25	0	0.00	40.15	0	3,549	0.00%
2022/10/11	2	41.48	0	0.00	41.00	2	3,652	0.05%
2022/10/05	1	44.00	1	44.50	43.60	0	3,719	0.00%
2022/10/03	1	42.70	1	42.50	42.50	0	3,799	0.00%
2022/09/22	1	43.20	0	0.00	43.80	1	3,907	0.03%
2022/09/15	2	46.40	0	0.00	46.10	2	4,002	0.05%
2022/09/12	0	0.00	0.1	46.50	46.65	-0.1	4,086	0.00%
2022/09/08	20	46.20	0	0.00	46.00	20	4,072	0.49%
2022/09/06	1	43.45	1	43.10	43.25	0	4,107	0.00%
2022/09/05	0	0.00	8	44.18	43.50	-8	4,158	-0.19%
2022/09/02	0	0.00	3	45.43	45.60	-3	4,154	-0.07%
2022/08/31	1	45.10	0	0.00	45.80	1	4,218	0.02%
2022/08/26	0	45.85	0	0.00	45.55	0	4,283	0.00%
2022/08/23	1	44.50	1	44.45	44.50	0	4,650	0.00%
2022/08/22	3	44.78	0	0.00	44.80	3	4,663	0.06%
2022/08/18	1	45.65	1	45.90	45.65	0	4,581	0.00%
2022/08/17	0	0.00	5	46.07	45.85	-5	4,553	-0.11%
2022/08/16	9	45.35	0	0.00	45.60	9	4,514	0.20%
2022/08/15	2	44.98	0	0.00	44.95	2	4,458	0.04%
2022/08/11	1	43.40	1	43.65	43.50	0	4,350	0.00%
2022/08/09	0	0.00	1	43.20	43.50	-1	4,269	-0.02%
2022/08/05	1	41.80	0	0.00	41.50	1	4,074	0.02%
2022/08/04	16	41.03	1	40.90	41.00	15	4,032	0.37%
2022/08/02	3	40.70	3	40.17	40.00	0	3,873	0.00%
2022/08/01	0	0.00	3	41.70	41.20	-3	3,837	-0.08%
2022/07/29	0	0.00	3	40.95	41.15	-3	3,775	-0.08%
2022/07/27	2	39.30	10	38.45	39.40	-8	3,638	-0.22%
2022/07/25	0	0.00	10	39.85	39.65	-10	3,564	-0.28%
2022/07/22	3	40.78	0	0.00	40.15	3	3,526	0.09%
2022/07/20	0	0.00	10	39.60	39.60	-10	3,490	-0.29%
2022/07/15	1	36.20	0	0.00	37.55	1	3,286	0.03%
2022/07/14	29	35.25	29	35.75	36.25	0	3,222	0.00%
2022/07/12	2	35.25	0	0.00	34.85	2	3,135	0.06%
2022/07/11	10	36.50	0	0.00	36.60	10	3,088	0.32%
2022/07/08	0	0.00	2	36.60	37.25	-2	3,019	-0.07%
2022/06/29	15	37.13	10	37.40	37.20	5	2,842	0.18%
2022/06/28	0	0.00	2	37.80	37.95	-2	2,805	-0.07%
2022/06/27	2	39.15	0	0.00	39.00	2	2,781	0.07%
2022/06/23	0	38.70	0	0.00	38.55	0	2,726	0.00%
2022/06/22	30	39.72	0	0.00	39.00	30	2,673	1.12%
2022/06/21	0	40.85	0	0.00	41.00	0	2,602	0.00%
2022/06/20	0	0.00	20	41.27	40.35	-20	2,576	-0.78%
2022/06/16	0	0.00	2	45.95	44.70	-2	2,470	-0.08%
2022/06/15	5	49.95	0	0.00	49.75	5	2,387	0.21%
2022/06/14	3	49.95	6	49.74	50.60	-3	2,348	-0.13%
2022/06/10	0	0.00	1	51.10	51.10	-1	2,266	-0.04%
2022/06/09	5	50.80	0	0.00	50.50	5	2,219	0.23%
2022/06/08	0	0.00	2	50.10	50.10	-2	2,172	-0.09%
2022/06/07	0	0.00	3	50.10	50.00	-3	2,161	-0.14%
2022/06/06	1.1	49.60	0	0.00	50.20	1.1	2,140	0.05%
2022/06/02	27	50.40	8	50.35	50.40	19	2,125	0.89%
2022/06/01	1	48.60	8	49.67	49.60	-7	1,963	-0.36%
2022/05/31	4	47.99	2	47.50	48.25	2	1,806	0.11%
2022/05/30	2	46.78	2	47.05	47.40	0	1,732	0.00%
2022/05/27	0	0.00	2	44.80	45.10	-2	1,688	-0.12%
2022/05/23	6	45.15	0	0.00	45.05	6	1,811	0.33%
2022/05/12	0	0.00	1	43.80	43.15	-1	1,991	-0.05%
2022/05/11	1	44.70	0	0.00	44.15	1	2,009	0.05%
2022/05/09	1	45.30	0	0.00	44.70	1	2,170	0.05%
2022/05/06	1	45.40	0	0.00	45.45	1	2,180	0.05%
2022/05/04	0	0.00	1	44.70	44.75	-1	2,204	-0.05%
2022/04/29	0.1	44.90	0	0.00	43.50	0.1	2,291	0.00%
2022/04/26	20	44.48	0	0.00	44.00	20	2,325	0.86%
2022/04/12	11	46.09	0	0.00	46.10	11	2,646	0.42%
2022/04/07	10	48.60	0	0.00	48.20	10	2,655	0.38%
2022/04/06	10	48.75	0	0.00	48.85	10	2,656	0.38%
2022/03/22	1	50.10	0	0.00	50.20	1	2,784	0.04%
2022/03/21	0	50.50	0	0.00	50.30	0	2,829	0.00%
2022/03/15	10	49.30	0	0.00	48.75	10	2,870	0.35%
2022/03/14	20	50.25	0	0.00	50.20	20	2,924	0.68%
2022/03/10	1	50.20	0	0.00	50.50	1	3,021	0.03%
2022/03/08	3	48.77	2	48.55	48.30	1	3,136	0.03%
2022/03/07	1	50.20	0	0.00	50.00	1	3,153	0.03%
2022/03/03	1	52.10	0	0.00	52.00	1	3,297	0.03%
2022/03/01	2	50.80	0	0.00	51.30	2	3,507	0.06%
2022/02/24	1	49.55	0	0.00	49.20	1	3,643	0.03%
2022/02/22	11	50.05	0	0.00	50.00	11	3,815	0.29%
2022/02/21	0	0.00	2	51.10	51.50	-2	3,828	-0.05%
2022/02/18	3	51.27	0	0.00	51.50	3	3,877	0.08%
2022/02/15	2	51.50	1	51.20	51.20	1	4,080	0.02%
2022/02/14	1	51.70	3	51.60	51.60	-2	4,139	-0.05%
2022/02/11	0	0.00	6	53.20	53.00	-6	4,157	-0.14%
2022/02/10	1	53.90	5	53.90	53.70	-4	4,226	-0.09%
2022/02/09	2.1	54.25	0	0.00	54.40	2.1	4,347	0.05%
2022/02/08	1	52.10	0	0.00	52.10	1	4,403	0.02%
2022/02/07	11	51.79	1	51.90	51.90	10	4,489	0.22%
2022/01/24	1	51.40	0	0.00	53.00	1	4,966	0.02%
2022/01/21	2	53.30	0	0.00	53.00	2	5,218	0.04%
2022/01/19	5	53.00	0	0.00	53.20	5	5,266	0.09%
2022/01/17	2	52.80	1	53.20	53.20	1	5,378	0.02%
2022/01/14	2	52.05	10	52.40	51.90	-8	5,469	-0.15%
2022/01/13	10	51.60	0	0.00	51.70	10	5,598	0.18%
2022/01/12	20	52.15	0	0.00	52.00	20	5,617	0.36%
2022/01/11	21	52.40	0	0.00	52.20	21	5,670	0.37%
2022/01/10	26	52.72	1	53.00	53.30	25	5,736	0.44%
2022/01/07	21	53.10	2	53.00	52.70	19	5,829	0.33%
2022/01/06	1	53.50	0	0.00	54.10	1	5,840	0.02%
2022/01/05	1	54.10	3	54.20	54.60	-2	5,891	-0.03%
2022/01/04	0	0.00	3	54.70	54.30	-3	6,025	-0.05%
2021/12/29	1	55.60	2	55.80	55.70	-1	6,262	-0.02%
2021/12/27	0	0.00	1	55.30	55.30	-1	6,487	-0.02%
2021/12/23	4.1	55.25	1	55.00	54.80	3.1	6,681	0.05%
2021/12/22	0	0.00	2	55.40	55.50	-2	6,810	-0.03%
2021/12/21	0	0.00	1	54.60	54.70	-1	6,856	-0.01%
2021/12/20	6	54.80	0	0.00	54.10	6	6,999	0.09%
2021/12/16	1	54.90	0	0.00	55.20	1	7,242	0.01%
2021/12/15	2	53.65	0	0.00	54.30	2	7,325	0.03%
2021/12/14	11	53.65	0	0.00	53.50	11	7,377	0.15%
2021/12/07	0.1	56.00	0	0.00	55.60	0.1	8,109	0.00%
2021/12/02	6	57.10	1	56.60	56.90	5	8,791	0.06%
2021/11/30	1	56.10	1	55.00	55.50	0	9,265	0.00%
2021/11/29	1	52.60	0	0.00	54.40	1	9,701	0.01%
2021/11/26	1	53.30	2	53.90	53.00	-1	10,180	-0.01%
2021/11/25	2	55.15	0	0.00	54.90	2	10,603	0.02%
2021/11/19	1	56.80	1	56.60	56.60	0	13,942	0.00%
2021/11/18	10	57.80	19	57.33	57.30	-9	14,141	-0.06%
2021/11/17	1	57.50	0	0.00	57.70	1	14,253	0.01%
2021/11/16	5.1	57.01	0	0.00	57.40	5.1	14,345	0.04%
2021/11/15	0	0.00	0.5	57.93	58.30	-0.5	14,469	0.00%
2021/11/12	61.1	57.64	4	57.60	57.20	57.1	14,623	0.39%
2021/11/11	2	58.55	0	0.00	58.60	2	14,677	0.01%
2021/11/10	3	59.03	1	59.50	59.40	2	14,744	0.01%
2021/11/09	11	58.59	0	0.00	58.50	11	14,990	0.07%
2021/11/08	4.1	60.07	0	0.00	58.90	4.1	15,168	0.03%
2021/11/05	13	61.28	23	60.90	61.30	-10	15,129	-0.07%
2021/11/04	0	0.00	3	58.93	59.50	-3	15,237	-0.02%
2021/11/03	15	58.47	1	58.20	58.20	14	15,291	0.09%
2021/11/02	31	60.11	17	59.99	59.80	14	15,548	0.09%
2021/11/01	15	60.29	2	61.10	61.50	13	15,592	0.08%
2021/10/29	10	60.24	11	60.65	59.40	-1	15,652	-0.01%
2021/10/28	0	0.00	2	58.25	57.70	-2	15,872	-0.01%
2021/10/27	1	56.40	101	56.56	57.50	-100	16,604	-0.60%	大賣/
2021/10/26	4	57.45	1	57.40	56.80	3	16,845	0.02%
2021/10/25	1	57.80	0	0.00	58.10	1	16,942	0.01%
2021/10/21	1	57.50	0	0.00	56.60	1	17,370	0.01%
2021/10/20	0	0.00	2	57.30	58.00	-2	17,637	-0.01%
2021/10/19	4	57.60	14	57.00	57.50	-10	17,857	-0.06%
2021/10/18	10	56.00	0	0.00	55.40	10	18,163	0.06%
2021/10/15	7	56.74	1	56.60	56.70	6	18,840	0.03%
2021/10/13	1	52.20	1	53.60	53.50	0	20,004	0.00%
2021/10/12	2	52.90	3	52.83	52.90	-1	20,096	0.00%
2021/10/08	1	55.60	2	55.70	55.90	-1	20,389	0.00%
2021/10/07	5	56.10	6	56.45	56.30	-1	21,687	0.00%
2021/10/05	1	55.20	0	0.00	55.60	1	22,723	0.00%
2021/10/04	1	54.80	10	54.70	54.70	-9	22,591	-0.04%
2021/10/01	1	55.60	1	57.00	55.70	0	22,740	0.00%
2021/09/30	1	57.10	0	0.00	58.50	1	22,859	0.00%
2021/09/29	1	59.00	2	57.85	57.20	-1	22,762	0.00%
2021/09/28	1	61.00	0	0.00	60.60	1	22,649	0.00%
2021/09/27	8	61.09	0	0.00	60.50	8	22,617	0.04%
2021/09/24	2	62.50	2	63.20	62.90	0	22,495	0.00%
2021/09/23	11	60.56	0	0.00	60.00	11	22,317	0.05%
2021/09/22	1.2	59.75	0	0.00	59.60	1.2	22,350	0.01%
2021/09/17	0	0.00	3	62.23	62.40	-3	22,326	-0.01%
2021/09/16	3	62.93	1.1	61.84	61.80	1.9	22,421	0.01%
2021/09/15	39.1	64.15	24	64.09	64.30	15.1	22,291	0.07%
2021/09/14	0	0.00	4.1	64.31	64.60	-4.1	22,151	-0.02%
2021/09/13	15	64.59	10	64.24	64.00	5	21,953	0.02%
2021/09/10	5	65.40	2	65.35	65.60	3	21,916	0.01%
2021/09/09	3	66.60	1.1	64.79	66.40	1.9	21,738	0.01%
2021/09/08	2	64.15	1	66.50	63.00	1	21,414	0.00%
2021/09/07	7.1	64.40	12	65.04	65.80	-5	21,179	-0.02%
2021/09/06	6	67.67	15	68.22	66.40	-9	20,977	-0.04%
2021/09/03	18	67.74	6	67.42	67.30	12	20,743	0.06%
2021/09/02	4.1	67.38	20	67.79	65.80	-16	20,805	-0.08%
2021/09/01	14.1	69.54	2	70.10	69.00	12.1	20,307	0.06%
2021/08/31	3	71.07	13	69.75	71.80	-10	19,856	-0.05%
2021/08/30	164.1	69.51	134	69.49	70.20	30.1	19,361	0.16%	大買/大賣/
2021/08/27	24	65.79	66.1	67.98	69.10	-42.1	17,627	-0.24%
2021/08/25	4	61.90	3	62.27	62.00	1	15,912	0.01%
2021/08/24	1	61.30	12	60.37	62.40	-11	15,598	-0.07%
2021/08/23	3	59.77	0	0.00	60.10	3	15,377	0.02%
2021/08/20	0	0.00	2	57.40	58.20	-2	15,262	-0.01%
2021/08/18	9	57.64	0	59.40	59.40	9	14,921	0.06%
2021/08/17	10	56.00	6	54.50	54.30	4	14,733	0.03%
2021/08/16	5	57.00	1	56.30	56.50	4	14,598	0.03%
2021/08/13	1	61.00	3	58.60	56.80	-2	14,477	-0.01%
2021/08/12	0	0.00	0	60.10	60.80	0	14,211	0.00%
2021/08/11	1	59.00	0	0.00	58.80	1	13,972	0.01%
2021/08/10	0	0.00	13	59.52	61.00	-13	13,860	-0.09%
2021/08/09	0	0.00	30	61.18	60.40	-30	13,700	-0.22%
2021/08/06	12	63.51	17	63.83	61.70	-5	13,599	-0.04%
2021/08/05	5.1	62.23	2	62.80	63.10	3.1	13,217	0.02%
2021/08/04	5	63.02	8	62.76	62.70	-3	13,128	-0.02%
2021/08/03	14	62.92	8	63.23	63.00	6	12,951	0.05%
2021/08/02	17	62.29	8	62.54	63.00	9	12,488	0.07%
2021/07/30	13	58.78	9.2	59.36	59.20	3.8	11,748	0.03%
2021/07/29	5	56.94	2	57.15	57.70	3	11,553	0.03%
2021/07/28	3.1	55.60	4	55.58	55.70	-1	11,426	-0.01%
2021/07/27	20	58.15	2	57.95	57.50	18	11,225	0.16%
2021/07/26	6	60.17	7	60.06	59.90	-1	11,074	-0.01%
2021/07/23	7.2	58.06	14	58.19	57.20	-6.9	10,768	-0.06%
2021/07/22	25	59.34	13	59.48	59.50	12	10,663	0.11%
2021/07/21	17	59.20	31	58.96	58.50	-14	10,434	-0.13%
2021/07/20	18	56.76	225.3	57.35	58.30	-207.3	9,936	-2.09%	大賣/鉅額交易
2021/07/19	8	54.75	6	55.19	54.40	2	9,056	0.02%
2021/07/16	4	52.73	2	51.50	53.30	2	8,738	0.02%
2021/07/15	10.3	52.66	19	52.98	52.40	-8.7	8,594	-0.10%
2021/07/14	28	55.34	47.1	55.59	55.90	-19.1	8,222	-0.23%
2021/07/13	164	52.73	47	51.12	52.10	117	6,875	1.70%	大買/鉅額交易
2021/07/12	5	47.89	4	48.20	48.15	1	5,872	0.02%
2021/07/09	9	46.38	0	0.00	46.90	9	5,727	0.16%
2021/07/08	22	47.43	8	47.44	46.85	14	5,860	0.24%
2021/07/07	2	46.58	16	46.95	47.00	-14	5,729	-0.24%
2021/07/06	0	0.00	0.1	45.80	45.75	-0.1	5,640	0.00%
2021/06/30	2	44.35	0	0.00	45.20	2	5,954	0.03%
2021/06/29	6	45.13	2	44.50	44.50	4	5,939	0.07%
2021/06/28	1	45.25	1	45.65	46.00	0	5,891	0.00%
2021/06/25	1	45.95	17	45.71	45.80	-16	5,910	-0.27%
2021/06/22	3	44.18	0	0.00	43.90	3	5,920	0.05%
2021/06/21	3	43.75	0	0.00	44.15	3	5,940	0.05%
2021/06/17	0	0.00	2	43.70	44.10	-2	6,047	-0.03%
2021/06/15	0	0.00	1	43.60	43.85	-1	6,117	-0.02%
2021/06/11	0	0.00	2	44.43	44.20	-2	6,144	-0.03%
2021/06/10	8	45.85	5	45.69	44.50	3	6,097	0.05%
2021/06/08	0.1	44.00	0	0.00	44.10	0.1	5,903	0.00%
2021/06/07	1	42.80	1	42.90	43.00	0	5,914	0.00%
2021/06/04	0	0.00	1	42.40	41.95	-1	5,935	-0.02%
2021/06/03	1	42.50	4	42.70	42.60	-3	6,045	-0.05%
2021/06/01	16	42.76	16	42.95	42.80	0	6,152	0.00%
2021/05/31	2	42.45	0	0.00	42.50	2	6,250	0.03%
2021/05/28	0	0.00	20	41.95	42.55	-20	6,332	-0.32%
2021/05/27	1	40.65	0	0.00	40.95	1	6,428	0.02%
2021/05/26	0	0.00	2	40.55	40.60	-2	6,573	-0.03%
2021/05/25	2	40.30	0	0.00	40.30	2	6,682	0.03%
2021/05/21	0	0.00	1	39.55	39.65	-1	6,941	-0.01%
2021/05/20	13	39.42	12	39.85	39.40	1	7,100	0.01%
2021/05/19	16	38.60	0	0.00	39.20	16	7,278	0.22%
2021/05/18	50	38.76	10	38.90	38.80	40	7,498	0.53%
2021/05/17	11	36.06	0	0.00	36.15	11	7,924	0.14%
2021/05/14	30	38.87	0	0.00	38.55	30	8,395	0.36%
2021/05/13	4	37.00	21	38.07	38.35	-17	9,064	-0.19%
2021/05/12	12	39.90	0	0.00	38.40	12	9,528	0.13%
2021/05/11	27	40.73	2	40.40	40.55	25	9,544	0.26%
2021/05/10	24	42.61	26	42.94	43.00	-2	9,531	-0.02%
2021/05/06	72	41.63	40	41.09	40.90	32	9,609	0.33%
2021/05/05	22	42.59	15	42.24	42.00	7	9,654	0.07%
2021/05/04	41	43.47	3	43.38	42.95	38	9,828	0.39%
2021/05/03	47	45.96	17	45.19	44.70	30	9,932	0.30%
2021/04/29	9	47.34	2	47.65	47.20	7	9,931	0.07%
2021/04/28	24	47.50	72	47.46	48.00	-48	10,555	-0.45%
2021/04/27	42	47.35	12	47.25	47.25	30	10,606	0.28%
2021/04/26	14	47.66	8	47.50	47.90	6	10,663	0.06%
2021/04/23	1	45.70	0	0.00	46.00	1	10,433	0.01%
2021/04/21	4	46.06	1	46.10	46.10	3	10,437	0.03%
2021/04/20	13	46.05	14	45.60	46.05	-1	10,472	-0.01%
2021/04/14	10	43.97	1	44.15	44.05	9	11,015	0.08%
2021/04/12	11	46.88	2	46.10	46.10	9	10,932	0.08%
2021/04/09	67	46.54	25	46.35	46.70	42	10,850	0.39%
2021/04/08	4	46.69	1	46.55	46.75	3	10,773	0.03%
2021/04/07	1	46.25	20	46.23	46.70	-19	10,641	-0.18%
2021/04/06	0	0.00	2	45.50	45.70	-2	10,496	-0.02%
2021/04/01	15	44.85	0	0.00	44.90	15	10,468	0.14%
2021/03/31	1	45.20	0	0.00	45.00	1	10,460	0.01%
2021/03/30	7	45.50	5	45.54	45.35	2	10,427	0.02%
2021/03/29	3	46.10	2	45.93	45.85	1	10,330	0.01%
2021/03/26	1	45.90	18	46.25	45.90	-17	10,305	-0.16%
2021/03/25	0	0.00	2	44.85	45.20	-2	10,148	-0.02%
2021/03/24	1	44.95	0	0.00	44.60	1	10,119	0.01%
2021/03/22	1	45.00	90	45.03	45.10	-89	9,994	-0.89%
2021/03/19	2	44.05	0	0.00	44.05	2	9,966	0.02%
2021/03/18	95	44.43	0	0.00	44.35	95	9,987	0.95%
2021/03/16	1	44.05	0	0.00	43.80	1	10,040	0.01%
2021/03/15	8	44.10	11	44.25	43.85	-3	10,186	-0.03%
2021/03/11	1	44.15	1	43.65	44.15	0	10,189	0.00%
2021/03/10	10	42.85	0	0.00	42.80	10	10,170	0.10%
2021/03/09	1	42.25	0	0.00	42.45	1	10,149	0.01%
2021/03/08	10	43.30	5	44.35	43.30	5	10,122	0.05%
2021/03/04	8	44.13	2	43.60	43.60	6	10,221	0.06%
2021/03/02	0	0.00	1	46.30	45.50	-1	10,088	-0.01%
2021/02/26	11	46.11	1	46.10	45.90	10	10,030	0.10%
2021/02/25	5	45.28	0	0.00	45.35	5	10,222	0.05%
2021/02/24	1	45.90	0	0.00	45.60	1	10,283	0.01%
2021/02/23	9	46.27	0	0.00	46.15	9	10,120	0.09%
2021/02/22	1	46.00	1.1	46.80	46.80	-0.1	9,978	0.00%
2021/02/19	1	45.75	7	45.93	46.15	-6	9,808	-0.06%
2021/02/18	10.1	47.65	0	0.00	47.50	10.1	9,634	0.10%
2021/02/17	20	48.66	17	48.91	49.00	3	9,409	0.03%
2021/02/05	11	47.80	23	47.98	47.55	-12	8,932	-0.13%
2021/02/04	21	47.25	9	47.49	47.80	12	8,421	0.14%
2021/02/03	23	46.13	34	45.49	45.70	-11	7,728	-0.14%
2021/02/02	15	43.12	23	42.89	43.60	-8	7,246	-0.11%
2021/02/01	5	41.95	13	41.54	41.60	-8	7,180	-0.11%
2021/01/29	2	42.38	20	42.69	41.65	-18	7,136	-0.25%
2021/01/28	0	0.00	38	43.54	42.80	-38	7,095	-0.54%
2021/01/27	4	44.36	11	44.20	44.25	-7	7,018	-0.10%
2021/01/26	4	44.30	11.1	43.96	43.80	-7.1	6,880	-0.10%
2021/01/25	21	42.88	7	43.18	43.80	14	6,672	0.21%
2021/01/22	7	41.78	1	42.10	42.20	6	6,492	0.09%
2021/01/21	18.8	43.18	42	43.37	41.60	-23.2	6,384	-0.36%
2021/01/20	4	41.16	27	41.66	42.00	-23	5,695	-0.40%
2021/01/19	54	41.56	7	41.26	40.95	47	5,494	0.86%
2021/01/18	1	39.75	1	40.20	40.25	0	5,361	0.00%
2021/01/15	4	40.04	0	0.00	39.90	4	5,287	0.08%
2021/01/14	2	40.65	2	40.75	40.75	0	5,203	0.00%
2021/01/13	13	40.71	0	0.00	40.40	13	5,162	0.25%
2021/01/12	13	40.82	26	41.75	40.35	-13	5,046	-0.26%
2021/01/11	6	39.52	11.1	40.11	40.35	-5.1	4,488	-0.11%
2021/01/08	0	0.00	0.1	38.60	38.55	-0.1	4,357	0.00%
2021/01/07	6	38.63	0	0.00	38.90	6	4,347	0.14%
2021/01/06	1	38.85	0	0.00	38.95	1	4,378	0.02%
2021/01/05	0	0.00	12	40.02	39.75	-12	4,303	-0.28%
2020/12/30	2	38.05	1	38.05	38.15	1	4,137	0.02%
2020/12/28	1	38.60	10	38.50	38.55	-9	4,160	-0.22%
2020/12/25	10	38.30	0	0.00	38.45	10	4,141	0.24%
2020/12/24	0	0.00	1	38.00	37.90	-1	4,155	-0.02%
2020/12/21	5	38.10	1	37.70	37.90	4	4,174	0.10%
2020/12/15	2	38.40	0	0.00	38.15	2	4,202	0.05%
2020/12/11	1	39.60	0	0.00	39.45	1	4,307	0.02%
2020/12/10	12	40.25	6	40.08	40.10	6	4,403	0.14%
2020/12/09	0	0.00	5	40.40	41.05	-5	4,306	-0.12%
2020/12/08	3	39.00	10.1	39.35	39.00	-7.1	4,136	-0.17%
2020/12/07	0	0.00	7	39.01	39.50	-7	4,081	-0.17%
2020/12/04	1	38.70	5	37.90	38.85	-4	3,990	-0.10%
2020/12/03	1	38.30	3	38.20	37.90	-2	3,969	-0.05%
2020/12/02	8	38.64	10	38.60	38.40	-2	3,929	-0.05%
2020/12/01	0	0.00	5	37.72	38.40	-5	3,859	-0.13%
2020/11/30	21	37.92	11	37.72	37.35	10	3,775	0.26%
2020/11/27	10	37.10	1	37.15	37.15	9	3,702	0.24%
2020/11/26	1	36.80	12	36.87	37.00	-11	3,677	-0.30%
2020/11/25	2	36.78	18	37.09	36.80	-16	3,678	-0.43%
2020/11/24	30	37.71	12	37.80	37.40	18	3,630	0.50%
2020/11/23	2	36.38	4	36.33	37.10	-2	3,319	-0.06%
2020/11/18	6	35.09	3	35.20	35.10	3	3,224	0.09%
2020/11/17	0	0.00	1	35.70	35.35	-1	3,246	-0.03%
2020/11/16	3	35.22	6	35.37	35.15	-3	3,318	-0.09%
2020/11/13	0	0.00	1	34.70	34.80	-1	3,385	-0.03%
2020/11/12	10	35.05	2	34.85	34.80	8	3,481	0.23%
2020/11/11	18	34.71	2	34.65	34.75	16	3,532	0.45%
2020/11/09	0	0.00	4	34.68	34.80	-4	3,603	-0.11%
2020/11/06	2	34.10	0	0.00	33.95	2	3,620	0.06%
2020/11/05	1	34.00	1	33.60	34.00	0	3,702	0.00%
2020/11/04	1	32.90	0	0.00	33.35	1	3,761	0.03%
2020/11/02	0	0.00	12	32.98	32.95	-12	3,984	-0.30%
2020/10/30	1	33.85	0	0.00	33.35	1	4,038	0.02%
2020/10/28	2	34.55	2	34.75	34.30	0	4,352	0.00%
2020/10/27	1	34.55	3	34.58	34.65	-2	4,642	-0.04%
2020/10/26	15	34.50	0	0.00	34.25	15	4,662	0.32%
2020/10/23	0	0.00	4	34.05	34.15	-4	4,608	-0.09%
2020/10/19	2	33.45	0	0.00	33.45	2	5,054	0.04%
2020/10/14	0	0.00	12	34.00	34.40	-12	5,048	-0.24%
2020/10/07	1	33.40	0	33.50	33.50	1	5,122	0.02%
2020/10/05	0	0.00	3	33.13	33.10	-3	5,263	-0.06%
2020/09/29	0	0.00	2	32.28	32.40	-2	5,404	-0.04%
2020/09/28	1.1	31.75	1	31.30	31.75	0.1	5,445	0.00%
2020/09/25	1	31.10	1	32.00	30.90	0	5,483	0.00%
2020/09/24	1	31.85	0	0.00	31.80	1	5,502	0.02%
2020/09/23	1	32.80	0	0.00	32.85	1	5,527	0.02%
2020/09/22	1	32.90	1	32.60	33.25	0	5,604	0.00%
2020/09/21	2	33.60	12	33.42	33.40	-10	5,656	-0.18%
2020/09/18	1	34.05	0	0.00	34.10	1	5,642	0.02%
2020/09/16	16	34.74	10	34.65	34.70	6	5,604	0.11%
2020/09/15	5	34.08	17	34.37	34.95	-12	5,436	-0.22%
2020/09/14	0.1	33.00	1	32.95	33.00	-0.9	5,267	-0.02%
2020/09/11	1.7	32.45	0	0.00	32.60	1.7	5,289	0.03%
2020/09/10	5.5	33.17	3	33.25	32.80	2.5	5,304	0.05%
2020/09/08	0.1	33.05	4	33.14	33.05	-3.9	5,419	-0.07%
2020/09/07	0.1	32.45	0	0.00	32.35	0.1	5,447	0.00%
2020/09/04	1	32.25	0	0.00	32.75	1	5,569	0.02%
2020/09/03	10.2	33.34	0	0.00	33.05	10.2	5,579	0.18%
2020/09/02	0	0.00	1	33.10	32.95	-1	5,588	-0.02%
2020/09/01	1.4	32.33	0	0.00	32.35	1.4	5,650	0.03%
2020/08/31	0.5	32.75	0	0.00	32.75	0.5	5,688	0.01%
2020/08/28	2	32.93	0	0.00	33.35	2	5,865	0.03%
2020/08/27	1	32.50	0	0.00	32.85	1	5,926	0.02%
2020/08/26	1.1	33.05	0	0.00	33.00	1.1	5,919	0.02%
2020/08/25	1	32.60	1	32.55	32.65	0	5,890	0.00%
2020/08/24	0.2	32.25	0	0.00	32.15	0.2	5,881	0.00%
2020/08/21	4	32.53	2	32.55	32.70	2	5,853	0.03%
2020/08/20	5	31.80	1	31.50	32.25	4	5,848	0.07%
2020/08/19	1.2	33.51	0	0.00	33.75	1.2	5,801	0.02%
2020/08/18	6.5	34.07	0	0.00	33.95	6.5	5,846	0.11%
2020/08/17	4	34.80	5	34.75	35.00	-1	5,772	-0.02%
2020/08/14	0	0.00	7	34.37	34.80	-7	5,708	-0.12%
2020/08/13	2.5	34.76	0	0.00	34.30	2.5	5,671	0.04%
2020/08/12	0	0.00	1	34.35	34.70	-1	5,644	-0.02%
2020/08/11	4	34.73	7	34.46	34.80	-3	5,583	-0.05%
2020/08/10	5.6	35.97	2	36.25	35.30	3.6	5,515	0.07%
2020/08/07	3	35.92	2	35.50	35.45	1	5,450	0.02%
2020/08/06	5	35.98	1	35.50	35.90	4	5,404	0.07%
2020/08/05	0	0.00	1	37.30	36.70	-1	5,255	-0.02%
2020/08/04	9	36.47	10	36.65	36.75	-1	5,218	-0.02%
2020/08/03	0	0.00	4	36.23	36.45	-4	5,143	-0.08%
2020/07/31	56.1	34.87	11	34.54	34.95	45.1	4,912	0.92%
2020/07/30	2	32.25	1	31.95	32.30	1	4,610	0.02%
2020/07/29	0.1	30.80	0	0.00	30.90	0.1	4,649	0.00%
2020/07/28	24	30.69	1	30.30	30.15	23	4,768	0.48%
2020/07/27	5	32.76	2	33.13	32.25	3	4,685	0.06%
2020/07/24	2	32.25	14	32.10	32.25	-12	4,558	-0.26%
2020/07/23	10	31.60	0	0.00	31.80	10	4,428	0.23%
2020/07/22	0.1	31.05	3	31.15	31.15	-2.9	4,416	-0.07%
2020/07/17	2	30.75	0	0.00	30.50	2	4,447	0.04%
2020/07/16	1	31.05	0	0.00	31.00	1	4,482	0.02%
2020/07/15	1	31.75	4	31.35	31.40	-3	4,523	-0.07%
2020/07/14	0	0.00	2	32.05	32.00	-2	4,624	-0.04%
2020/07/13	0	0.00	11	30.79	31.65	-11	4,571	-0.24%
2020/07/10	0	0.00	2	30.18	30.30	-2	4,574	-0.04%
2020/07/09	3	31.60	2	32.08	31.40	1	4,498	0.02%
2020/07/08	2	32.20	2.2	32.20	32.15	-0.2	4,445	0.00%
2020/07/06	1	32.65	0	0.00	32.65	1	4,426	0.02%
2020/07/03	6	32.35	1	32.20	32.30	5	4,460	0.11%
2020/07/02	3	32.63	4	32.63	32.75	-1	4,493	-0.02%
2020/07/01	2	32.20	4	31.95	32.20	-2	4,460	-0.04%
2020/06/30	2	31.73	5	31.52	31.80	-3	4,413	-0.07%
2020/06/24	0	0.00	10	30.88	30.85	-10	4,376	-0.23%
2020/06/23	0	0.00	1	30.85	30.85	-1	4,435	-0.02%
2020/06/22	1	30.45	0	0.00	30.80	1	4,451	0.02%
2020/06/19	1	30.60	15	30.69	30.35	-14	4,535	-0.31%
2020/06/18	3	30.25	3	30.40	30.30	0	4,557	0.00%
2020/06/17	22	30.32	2	30.35	30.30	20	4,537	0.44%
2020/06/16	1	30.70	1	30.95	30.70	0	4,530	0.00%
2020/06/15	10	30.82	5	31.19	30.70	5	4,577	0.11%
2020/06/12	10	30.25	2	30.45	30.45	8	4,497	0.18%
2020/06/11	20.1	31.09	8	31.03	29.60	12.1	4,459	0.27%
2020/06/10	2	30.83	0	0.00	30.80	2	4,402	0.05%
2020/06/09	3	31.00	2	30.80	30.80	1	4,470	0.02%
2020/06/08	1	31.15	2	30.90	30.65	-1	4,503	-0.02%
2020/06/04	9	30.54	61	30.40	30.55	-52	4,420	-1.18%
2020/06/03	4	29.33	147	29.43	29.65	-143	4,252	-3.36%	大賣/鉅額交易
2020/06/02	34	28.75	56	28.98	28.75	-22	4,183	-0.53%
2020/06/01	3	28.70	3	28.62	28.70	0	4,240	0.00%
2020/05/29	0	0.00	2	28.25	28.15	-2	4,247	-0.05%
2020/05/28	57	28.57	0	0.00	28.30	57	4,255	1.34%
2020/05/27	2	28.90	1	28.95	28.80	1	4,249	0.02%
2020/05/26	5	29.12	0	0.00	28.95	5	4,241	0.12%
2020/05/25	12	29.15	80	29.18	29.35	-68	4,181	-1.63%
2020/05/22	2	28.00	10	28.05	28.05	-8	4,050	-0.20%
2020/05/21	19	28.08	4	28.20	28.10	15	4,023	0.37%
2020/05/20	27	27.95	23	28.28	27.85	4	4,022	0.10%
2020/05/19	6	27.85	10	28.08	28.10	-4	4,008	-0.10%
2020/05/18	1	27.35	1	27.30	27.40	0	3,966	0.00%
2020/05/15	0	0.00	6	27.25	27.15	-6	3,946	-0.15%
2020/05/14	5	27.81	3	27.15	27.15	2	3,911	0.05%
2020/05/13	0	0.00	1	28.00	28.10	-1	3,902	-0.03%
2020/05/12	39	27.79	0	0.00	27.75	39	3,890	1.00%
2020/05/11	28	28.05	0	0.00	28.15	28	3,897	0.72%
2020/05/08	6	28.15	1	28.20	28.05	5	3,872	0.13%
2020/05/07	36	27.90	138	28.03	28.10	-102	3,859	-2.64%	大賣/鉅額交易
2020/05/06	66	27.75	1	27.70	27.80	65	3,840	1.69%
2020/05/05	23	28.17	126	27.89	27.85	-103	3,815	-2.70%	大賣/鉅額交易
2020/05/04	3	27.10	45	27.05	27.35	-42	3,726	-1.13%
2020/04/30	0	0.00	3	26.15	26.35	-3	3,590	-0.08%
2020/04/29	0	0.00	2	25.85	25.75	-2	3,554	-0.06%
2020/04/24	31	25.31	0	0.00	25.50	31	3,513	0.88%
2020/04/23	25	25.40	46	25.56	25.55	-21	3,487	-0.60%
2020/04/22	45	24.15	10	25.01	25.10	35	3,449	1.01%
2020/04/21	1.1	24.85	0	0.00	24.85	1.1	3,421	0.03%
2020/04/20	12	25.55	76	25.88	25.90	-64	3,365	-1.90%
2020/04/17	105	25.86	43	26.25	25.25	62	3,304	1.88%	大買/
2020/04/16	6	24.27	21	24.29	24.70	-15	3,136	-0.48%
2020/04/15	109	24.59	1	24.60	24.55	108	3,114	3.47%	大買/鉅額交易
2020/04/14	5	24.20	0	0.00	24.40	5	3,060	0.16%
2020/04/13	6	24.10	0	0.00	23.85	6	3,036	0.20%
2020/04/10	10	24.20	1	24.25	24.20	9	3,026	0.30%
2020/04/09	0	0.00	20	23.80	23.95	-20	2,994	-0.67%
2020/04/08	2	22.55	104	22.92	23.40	-102	2,976	-3.43%	大賣/鉅額交易
2020/04/07	7	22.28	31	22.40	22.40	-24	2,906	-0.83%
2020/04/06	2	21.25	12	21.38	21.40	-10	2,817	-0.35%
2020/04/01	5	21.10	0	0.00	20.85	5	2,783	0.18%
2020/03/31	17	20.69	0	0.00	20.85	17	2,757	0.62%
2020/03/30	35	20.39	16	20.51	20.50	19	2,727	0.70%
2020/03/27	12	20.89	14	20.96	20.80	-2	2,718	-0.07%
2020/03/26	32	20.89	0	0.00	20.80	32	2,676	1.20%
2020/03/25	30	21.14	10	21.05	20.90	20	2,754	0.73%
2020/03/24	79	20.34	0	0.00	20.25	79	2,706	2.92%
2020/03/20	0	0.00	34	20.49	20.50	-34	2,836	-1.20%
2020/03/19	54	19.74	0	0.00	18.90	54	2,825	1.91%
2020/03/17	72	21.48	73	21.57	21.50	-1	2,823	-0.04%
2020/03/16	3	23.18	0	0.00	22.35	3	2,763	0.11%
2020/03/13	2	23.60	0	0.00	23.80	2	2,671	0.07%
2020/03/11	1	26.85	0	0.00	26.75	1	2,497	0.04%
2020/03/10	0	0.00	3	26.60	27.25	-3	2,464	-0.12%
2020/03/09	13	26.72	0	0.00	26.45	13	2,406	0.54%
2020/03/06	0	0.00	2	27.40	27.40	-2	2,342	-0.09%
2020/03/05	9	27.56	4	27.75	27.30	5	2,300	0.22%
2020/03/04	136	26.88	0	0.00	27.00	136	2,215	6.14%	大買/鉅額交易
2020/03/03	269	26.70	0	0.00	26.55	269	2,187	12.30%	大買/鉅額交易
2020/02/27	1	27.00	0	0.00	26.40	1	2,173	0.05%
2020/02/25	1	27.60	0	0.00	27.55	1	2,103	0.05%
2020/02/21	1	27.60	4	27.45	27.70	-3	2,087	-0.14%
2020/02/19	0	27.35	0	0.00	27.35	0	2,047	0.00%
2020/02/18	4	27.40	0	0.00	27.40	4	2,038	0.20%
2020/02/13	2	27.40	7	27.50	27.20	-5	1,988	-0.25%
2020/02/11	7	26.85	0	0.00	26.90	7	1,937	0.36%
2020/02/07	2	26.88	0	0.00	26.85	2	1,905	0.10%
2020/02/06	3	27.05	0	0.00	27.40	3	1,885	0.16%
2020/02/04	0	0.00	1	26.55	26.55	-1	1,850	-0.05%
2020/02/03	2	26.10	0	0.00	26.10	2	1,851	0.11%
2020/01/31	1	27.65	0	0.00	27.35	1	1,831	0.05%
2020/01/30	2	27.55	3	28.10	27.20	-1	1,937	-0.05%
2020/01/20	0	0.00	4	29.65	29.70	-4	1,912	-0.21%
2020/01/16	1	29.55	0	0.00	29.60	1	1,920	0.05%
2020/01/14	1	29.55	0	0.00	29.70	1	1,932	0.05%
2020/01/13	2	29.25	0	0.00	29.40	2	1,931	0.10%
2020/01/09	1	29.20	0	0.00	29.20	1	1,932	0.05%
2020/01/06	1	29.60	0	0.00	29.55	1	1,896	0.05%
2020/01/03	0	0.00	2	30.45	30.40	-2	1,868	-0.11%
2020/01/02	11	31.64	2	31.43	31.45	9	1,822	0.49%
2019/12/31	1	30.65	0	0.00	30.85	1	1,741	0.06%
2019/12/30	1	30.70	0	0.00	30.65	1	1,724	0.06%
2019/12/27	1	30.75	0	0.00	30.80	1	1,720	0.06%
2019/12/26	0	0.00	0.1	30.75	30.75	-0.1	1,712	-0.01%
2019/12/25	0	0.00	5	30.45	30.55	-5	1,689	-0.30%
2019/12/23	1	30.85	2	31.00	30.75	-1	1,663	-0.06%
2019/12/20	2	30.98	12	30.74	30.70	-10	1,624	-0.62%
2019/12/18	9	30.37	0	0.00	30.10	9	1,458	0.62%
2019/12/17	10	29.80	3	29.75	30.20	7	1,402	0.50%
2019/12/13	1	28.65	2	29.20	28.65	-1	1,375	-0.07%
2019/12/12	1	28.55	1.1	28.55	28.55	-0.1	1,270	0.00%
2019/12/06	0	0.00	2	28.30	28.45	-2	1,248	-0.16%
2019/12/02	0	0.00	8	27.50	27.45	-8	1,287	-0.62%
2019/11/28	8	28.15	0	0.00	27.95	8	1,334	0.60%
2019/11/26	2	28.05	0	0.00	28.05	2	1,358	0.15%
2019/11/25	0	0.00	2	27.80	27.75	-2	1,334	-0.15%
2019/11/21	2	27.90	0	0.00	27.85	2	1,357	0.15%
2019/11/18	0	0.00	2	27.75	28.00	-2	1,339	-0.15%
2019/11/12	1	27.40	0	0.00	27.55	1	1,444	0.07%
2019/11/07	1	28.10	0	0.00	27.95	1	1,447	0.07%
2019/10/31	1	28.10	1	28.60	28.40	0	1,470	0.00%
2019/10/30	1	28.45	1	28.55	28.50	0	1,465	0.00%
2019/10/29	4	28.90	4	29.10	28.65	0	1,472	0.00%
2019/10/28	1	27.90	1	28.30	28.50	0	1,396	0.00%
2019/10/25	1	27.95	0	0.00	27.90	1	1,398	0.07%
2019/10/24	1	28.10	0	0.00	28.10	1	1,404	0.07%
2019/10/23	1	27.75	0	0.00	27.75	1	1,428	0.07%
2019/10/21	2	27.70	0	0.00	27.70	2	1,543	0.13%
2019/10/18	0	0.00	2	27.50	27.40	-2	1,550	-0.13%
2019/10/14	2	27.65	0	0.00	27.60	2	1,603	0.12%
2019/10/01	0	0.00	3	27.95	28.10	-3	1,655	-0.18%
2019/09/27	1	27.90	0	0.00	27.90	1	1,657	0.06%
2019/09/26	0	0.00	3	28.30	28.30	-3	1,650	-0.18%
2019/09/25	2	28.60	0	0.00	28.50	2	1,652	0.12%
2019/09/24	2	28.95	0	0.00	28.95	2	1,667	0.12%
2019/09/23	5	28.95	0	0.00	28.85	5	1,670	0.30%
2019/09/20	20	28.70	1	28.75	28.80	19	1,704	1.11%
2019/09/19	1	28.60	1	29.05	28.60	0	1,695	0.00%
2019/09/11	0	0.00	0	28.00	27.80	0	1,627	0.00%
2019/09/10	0	0.00	6	28.08	28.25	-6	1,622	-0.37%
2019/09/09	2	27.88	3	28.15	27.85	-1	1,629	-0.06%
2019/09/03	0	0.00	1	27.85	27.60	-1	1,625	-0.06%
2019/09/02	1	27.05	0	0.00	27.45	1	1,606	0.06%
2019/08/19	1	29.20	1	29.40	29.80	0	1,512	0.00%
2019/08/15	0	0.00	2	28.70	28.75	-2	1,476	-0.14%
2019/08/12	4	29.25	0	0.00	29.05	4	1,492	0.27%
2019/08/08	2	29.15	0	0.00	28.75	2	1,497	0.13%
2019/08/07	10	28.95	0	0.00	28.75	10	1,503	0.67%
2019/08/06	2	29.10	0	0.00	28.90	2	1,519	0.13%
2019/07/30	2	30.40	0	0.00	30.35	2	1,483	0.13%
2019/07/29	1	31.60	0	0.00	31.30	1	1,473	0.07%
2019/07/26	2	31.75	0	0.00	31.70	2	1,483	0.13%
2019/07/24	0	0.00	3	31.78	31.55	-3	1,488	-0.20%
2019/07/22	2	30.00	0	0.00	30.15	2	1,430	0.14%
2019/07/11	0	0.00	2	29.75	29.80	-2	1,864	-0.11%
2019/07/03	2	29.15	0	0.00	29.10	2	2,615	0.08%
2019/05/23	0	0.00	0	26.45	26.35	0	3,157	0.00%
2019/05/14	1	27.55	2	27.88	28.25	-1	3,233	-0.03%
2019/05/10	0	0.00	1	29.75	29.20	-1	3,293	-0.03%
2019/05/08	0	0.00	1	30.25	30.20	-1	3,372	-0.03%
2019/05/03	0	0.00	0.1	31.60	31.70	-0.1	3,502	0.00%
2019/04/30	1	31.65	0	0.00	31.65	1	3,523	0.03%
2019/04/25	0	0.00	1	32.55	32.45	-1	3,482	-0.03%
2019/04/24	0	0.00	5	32.55	32.00	-5	3,463	-0.14%
2019/04/23	0	0.00	1	32.75	32.50	-1	3,400	-0.03%
2019/04/22	6	32.77	1.1	32.56	32.75	4.9	3,333	0.15%
2019/04/19	2	32.15	6	31.78	31.60	-4	3,262	-0.12%
2019/04/18	22	31.73	2	33.20	30.90	20	3,215	0.62%
2019/04/15	3	31.97	0	0.00	32.00	3	3,012	0.10%
2019/04/12	1	31.15	0	0.00	30.85	1	2,884	0.03%
2019/04/11	51	30.36	23	30.40	30.20	28	2,805	1.00%
2019/04/10	2	30.95	41	31.15	31.40	-39	2,672	-1.46%
2019/04/09	62	30.63	14	30.02	31.40	48	2,513	1.91%
2019/04/08	31	29.61	5	29.55	29.70	26	2,339	1.11%
2019/04/03	40	29.48	0	0.00	29.50	40	2,276	1.76%
2019/03/29	40	28.45	0	0.00	28.50	40	2,191	1.83%
2019/03/22	5	29.90	0	0.00	29.95	5	2,122	0.24%
2019/03/15	0	0.00	1	29.25	28.70	-1	2,063	-0.05%
2019/03/13	1	29.50	0	0.00	29.25	1	2,122	0.05%
2019/03/11	0	0.00	1	29.05	29.05	-1	2,207	-0.05%
2019/03/08	1	28.80	0	0.00	29.00	1	2,241	0.04%
2019/03/07	0	0.00	1	29.40	29.15	-1	2,263	-0.04%
2019/03/06	1	29.95	1	29.80	29.75	0	2,291	0.00%
2019/03/05	5	30.42	1	30.40	30.10	4	2,285	0.18%
2019/03/04	1	29.80	3	30.23	30.30	-2	2,234	-0.09%
2019/02/27	2	29.75	0	0.00	30.00	2	2,197	0.09%
2019/02/26	1	30.15	0	0.00	30.10	1	2,152	0.05%
2019/02/25	2	29.85	0	0.00	30.00	2	2,123	0.09%
2019/02/13	2	29.00	0	0.00	29.00	2	2,299	0.09%
2019/01/30	0	0.00	1	29.70	29.75	-1	2,234	-0.04%
2019/01/29	0	0.00	20	29.39	29.50	-20	2,198	-0.91%
2019/01/28	18	30.00	1	29.65	29.65	17	2,166	0.78%
2019/01/25	0	0.00	2	28.80	28.90	-2	2,112	-0.09%
2019/01/24	0	0.00	2	28.15	28.10	-2	2,094	-0.10%
2019/01/23	4	28.11	0	0.00	28.10	4	2,127	0.19%
2019/01/22	2	28.40	2	28.45	28.30	0	2,150	0.00%
2019/01/15	2	26.65	2	26.65	26.65	0	2,370	0.00%
2019/01/10	0	0.00	10	27.00	26.90	-10	2,491	-0.40%
2019/01/09	0	0.00	3	26.15	26.60	-3	2,492	-0.12%
2019/01/03	11	26.20	1	26.50	26.10	10	2,689	0.37%
2018/12/27	1	26.30	0	0.00	26.00	1	2,727	0.04%
2018/12/26	0	0.00	1	26.20	25.90	-1	2,747	-0.04%
2018/12/25	1	26.05	0	0.00	26.00	1	2,746	0.04%
2018/12/24	0	0.00	1	26.35	26.40	-1	2,762	-0.04%
2018/12/20	1	26.65	0	0.00	26.30	1	2,773	0.04%
2018/12/19	0	0.00	1	27.00	27.00	-1	2,767	-0.04%
2018/12/18	1	27.30	0	0.00	27.20	1	2,763	0.04%
2018/12/14	1	27.50	1	27.70	27.75	0	2,825	0.00%
2018/12/11	0	0.00	1	27.25	27.20	-1	2,869	-0.03%
2018/12/06	1	28.85	0	0.00	27.40	1	2,906	0.03%
2018/12/04	2	30.70	0	0.00	30.50	2	2,815	0.07%
2018/12/03	0	0.00	10	30.50	30.65	-10	2,805	-0.36%
2018/11/30	2.5	29.50	2.5	29.50	29.50	0	2,778	0.00%
2018/11/29	11	30.05	1	29.50	30.05	10	2,762	0.36%
2018/11/23	1	29.25	0	0.00	28.50	1	2,814	0.04%
2018/11/22	0	0.00	2	29.20	29.20	-2	2,811	-0.07%
2018/11/21	0	0.00	2	30.35	30.30	-2	2,803	-0.07%
2018/11/20	5	29.88	1	30.05	29.30	4	2,757	0.15%
2018/11/19	1	29.80	1	30.15	30.15	0	2,732	0.00%
2018/11/16	0	0.00	3	29.80	29.70	-3	2,738	-0.11%
2018/11/14	2	30.08	0	0.00	29.80	2	2,760	0.07%
2018/11/13	1	29.05	1	29.25	29.40	0	2,715	0.00%
2018/11/08	1	28.05	1	28.45	28.05	0	2,705	0.00%
2018/11/07	1	26.65	1	27.00	27.60	0	2,721	0.00%
2018/11/05	0	0.00	1	27.70	27.85	-1	2,967	-0.03%
2018/11/02	0.1	28.40	124	28.25	27.80	-123.9	3,017	-4.11%	大賣/鉅額交易
2018/11/01	124	27.42	0	0.00	27.70	124	2,999	4.13%	大買/鉅額交易
2018/10/30	0	0.00	1	25.40	26.05	-1	3,012	-0.03%
2018/10/29	0.7	25.60	0	0.00	25.15	0.7	3,036	0.02%
2018/10/26	25	25.33	0	0.00	25.30	25	3,061	0.82%
2018/10/25	41	25.23	0	0.00	25.20	41	3,021	1.36%
2018/10/24	1	27.95	1	27.80	28.00	0	2,927	0.00%
2018/10/22	0	0.00	1	28.60	28.75	-1	2,944	-0.03%
2018/10/18	11	27.91	0	0.00	27.85	11	2,889	0.38%
2018/10/17	11	28.76	30	29.22	28.55	-19	2,880	-0.66%
2018/10/16	30	29.15	2	28.95	28.70	28	2,894	0.97%
2018/10/15	1	29.40	0	0.00	28.90	1	2,968	0.03%
2018/10/12	1	28.00	0	0.00	28.85	1	2,954	0.03%
2018/10/08	10	33.00	0	0.00	33.35	10	2,915	0.34%
2018/10/04	11	36.34	0	0.00	35.55	11	2,931	0.38%
2018/10/03	10	36.90	0	0.00	36.60	10	2,930	0.34%
2018/10/02	11	37.09	0	0.00	36.95	11	2,962	0.37%
2018/10/01	1	36.30	1	36.65	37.55	0	2,996	0.00%
2018/09/28	0	0.00	1	36.55	36.50	-1	3,015	-0.03%
2018/09/27	1	37.40	0	0.00	37.10	1	3,030	0.03%
2018/09/25	0	0.00	2	37.40	37.45	-2	3,050	-0.07%
2018/09/21	2	38.50	2	38.33	37.55	0	3,052	0.00%
2018/09/20	3	37.83	6	37.78	37.85	-3	3,020	-0.10%
2018/09/19	8	38.04	6	37.72	37.55	2	3,032	0.07%
2018/09/18	0	0.00	1	36.70	36.80	-1	3,011	-0.03%
2018/09/14	5	36.61	1	36.65	36.90	4	3,019	0.13%
2018/09/12	3	36.40	2	36.58	36.60	1	3,029	0.03%
2018/09/11	9	36.31	1	36.85	36.45	8	3,072	0.26%
2018/09/10	0	0.00	3	36.63	36.30	-3	3,073	-0.10%
2018/09/07	1	38.35	1	38.75	37.20	0	3,065	0.00%
2018/09/06	2	38.78	1	38.95	38.85	1	3,075	0.03%
2018/09/05	1	39.25	6	38.93	38.90	-5	3,086	-0.16%
2018/09/04	3	38.82	4	38.55	38.80	-1	3,099	-0.03%
2018/09/03	2	38.58	1	38.75	38.20	1	3,120	0.03%
2018/08/31	3	37.82	3	37.78	38.15	0	3,079	0.00%
2018/08/29	1	37.00	1	37.35	37.00	0	3,102	0.00%
2018/08/27	1	37.05	2	36.83	36.80	-1	3,154	-0.03%
2018/08/22	6	36.43	1	36.35	35.70	5	3,270	0.15%
2018/08/21	1	38.10	0	0.00	38.15	1	3,266	0.03%
2018/08/20	6	38.03	5	37.50	37.40	1	3,277	0.03%
2018/08/17	2	37.85	0	0.00	37.50	2	3,314	0.06%
2018/08/15	4	38.73	0	0.00	38.45	4	3,311	0.12%
2018/08/14	2	39.58	2	39.75	39.75	0	3,271	0.00%
2018/08/13	5	39.68	101.1	39.80	39.90	-96.1	3,238	-2.97%	大賣/
2018/08/10	2	39.75	22	40.01	39.70	-20	3,135	-0.64%
2018/08/09	4	38.90	3	38.92	38.80	1	2,966	0.03%
2018/08/08	0	0.00	3	38.50	38.50	-3	2,928	-0.10%
2018/08/07	2	38.33	0	0.00	38.50	2	2,940	0.07%
2018/08/03	1	37.85	1	36.90	37.45	0	2,944	0.00%
2018/08/01	1	38.25	7	38.34	38.25	-6	2,902	-0.21%
2018/07/31	1	37.35	2	37.50	38.15	-1	2,886	-0.03%
2018/07/30	2	37.38	1	37.40	37.60	1	2,894	0.03%
2018/07/27	6	37.15	2	37.30	37.15	4	2,927	0.14%
2018/07/25	0	0.00	1	37.00	36.85	-1	2,894	-0.03%
2018/07/24	1	36.55	1	36.85	36.60	0	2,867	0.00%
2018/07/20	0	0.00	2	37.38	36.55	-2	2,849	-0.07%
2018/07/18	0	0.00	2	36.40	35.85	-2	2,823	-0.07%
2018/07/16	0	0.00	3	34.85	35.65	-3	2,794	-0.11%
2018/07/13	0	0.00	23	34.09	34.20	-23	2,761	-0.83%
2018/07/12	0	0.00	1	32.80	33.30	-1	2,780	-0.04%
2018/07/10	13	32.65	0	0.00	32.65	13	2,934	0.44%
2018/07/09	3	32.65	0	0.00	32.55	3	2,965	0.10%
2018/07/06	5	32.53	1	32.85	32.65	4	2,960	0.14%
2018/07/04	1	33.20	1	33.20	34.00	0	3,008	0.00%
2018/07/03	0	0.00	1	33.30	33.15	-1	3,075	-0.03%
2018/06/29	1	33.85	0	0.00	33.75	1	3,098	0.03%
2018/06/22	1	34.80	0	0.00	34.20	1	3,145	0.03%
2018/06/21	0	0.00	1	35.50	34.85	-1	3,123	-0.03%
2018/06/19	9	35.74	5	35.90	35.50	4	3,137	0.13%
2018/06/15	0	0.00	1	36.50	36.50	-1	3,167	-0.03%
2018/06/14	1	37.05	4	36.53	36.65	-3	3,205	-0.09%
2018/06/12	2	37.03	0	0.00	36.80	2	3,267	0.06%
2018/06/11	3	37.10	11	36.99	36.85	-8	3,349	-0.24%
2018/06/07	0	0.00	5	36.00	35.80	-5	3,683	-0.14%
2018/06/06	5	35.74	0	0.00	35.55	5	3,846	0.13%
2018/06/01	10	35.30	0	0.00	35.50	10	4,051	0.25%
2018/05/31	5	35.30	3	34.80	34.65	2	4,042	0.05%
2018/05/28	3	35.75	0	0.00	35.95	3	3,970	0.08%
2018/05/09	0.1	33.95	0	0.00	34.00	0.1	4,718	0.00%
2018/05/08	0	0.00	4	34.05	34.20	-4	4,781	-0.08%
2018/05/07	3	33.85	30	33.83	33.90	-27	4,826	-0.56%
2018/05/04	31	33.63	15	32.90	33.55	16	4,839	0.33%
2018/05/03	15	32.55	0	0.00	32.55	15	4,823	0.31%
2018/05/02	20	33.28	0	0.00	33.15	20	4,881	0.41%
2018/04/30	20	33.85	0	0.00	33.60	20	4,954	0.40%
2018/04/26	1	33.00	0	0.00	33.00	1	5,269	0.02%
2018/04/25	1	32.05	1	32.70	32.70	0	6,179	0.00%
2018/04/24	0	0.00	1	32.55	32.85	-1	6,222	-0.02%
2018/04/13	0	0.00	2	37.10	36.20	-2	6,749	-0.03%
2018/04/12	0	0.00	1	36.95	36.95	-1	6,811	-0.01%
2018/04/11	0	0.00	1	37.65	37.50	-1	6,797	-0.01%
2018/04/10	1	38.05	0	0.00	37.70	1	6,837	0.01%
2018/04/09	0	0.00	1	38.80	38.90	-1	6,836	-0.01%
2018/03/30	1	38.55	0	0.00	38.15	1	7,000	0.01%
2018/03/29	0	0.00	1	37.75	37.70	-1	7,189	-0.01%
2018/03/26	0	0.00	0	37.70	37.70	0	7,413	0.00%
2018/03/19	1	38.30	1	37.70	37.80	0	7,400	0.00%
2018/03/16	1	38.80	7	38.49	37.90	-6	7,473	-0.08%
2018/03/15	4	39.78	6	38.98	39.10	-2	7,429	-0.03%
2018/03/14	11	39.75	5	39.64	39.80	6	7,379	0.08%
2018/03/13	2	38.30	1	38.60	38.80	1	7,255	0.01%
2018/03/12	2	38.03	10	38.00	37.95	-8	7,125	-0.11%
2018/03/09	15	37.28	67	36.71	37.15	-52	6,989	-0.74%
2018/03/08	10	35.80	73	35.91	35.95	-63	6,904	-0.91%
2018/03/07	0	0.00	18	35.51	35.60	-18	7,052	-0.26%
2018/03/06	18	35.08	0	0.00	35.05	18	7,139	0.25%
2018/03/05	0	0.00	1	35.25	34.80	-1	7,267	-0.01%
2018/03/02	117	35.28	0	0.00	35.15	117	7,456	1.57%	大買/鉅額交易
2018/03/01	0	0.00	1	35.40	35.85	-1	7,611	-0.01%
2018/02/27	1	36.10	0	0.00	35.55	1	7,673	0.01%
2018/02/23	1	35.15	11	35.60	35.90	-10	7,768	-0.13%
2018/02/22	0	0.00	1	35.10	34.85	-1	7,950	-0.01%
2018/02/21	0	0.00	40	34.95	34.95	-40	8,019	-0.50%
2018/02/12	45	32.08	0	0.00	32.10	45	8,202	0.55%
2018/02/09	5	30.65	0	0.00	31.05	5	8,523	0.06%
2018/02/08	6	33.98	1	32.90	33.40	5	8,495	0.06%
2018/02/07	7	35.65	0	0.00	35.00	7	8,611	0.08%
2018/02/02	0	0.00	2	37.95	37.25	-2	9,186	-0.02%
2018/02/01	9	37.83	0	0.00	37.70	9	9,589	0.09%
2018/01/31	1	36.90	0	0.00	38.35	1	9,867	0.01%
2018/01/29	1	38.95	0.1	38.90	38.95	0.9	9,850	0.01%
2018/01/26	0	0.00	1	38.85	38.90	-1	9,919	-0.01%
2018/01/25	1	39.15	0	0.00	38.45	1	10,086	0.01%
2018/01/22	1	39.00	4	39.14	39.45	-3	9,953	-0.03%
2018/01/19	3	41.22	4	41.04	40.05	-1	9,770	-0.01%
2018/01/18	0	0.00	3	40.50	39.65	-3	8,844	-0.03%
2018/01/17	0	0.00	2	40.18	39.85	-2	8,799	-0.02%
2018/01/16	1	41.00	5	41.20	41.00	-4	8,745	-0.05%
2018/01/15	0	0.00	5	41.30	40.40	-5	8,718	-0.06%
2018/01/12	17	40.98	17	40.52	40.50	0	8,620	0.00%
2018/01/11	4	40.88	2	40.68	41.25	2	8,492	0.02%
2018/01/10	0	0.00	4	39.80	39.70	-4	8,375	-0.05%
2018/01/09	5	40.56	5	40.72	39.80	0	8,309	0.00%
2018/01/08	0	0.00	3	39.13	39.00	-3	8,051	-0.04%
2018/01/05	1	38.40	0	0.00	38.15	1	7,944	0.01%
2018/01/04	2	38.98	1	39.00	38.10	1	7,971	0.01%
2018/01/03	1	38.55	1	38.50	37.95	0	7,908	0.00%
2018/01/02	5	37.85	0	0.00	38.00	5	7,859	0.06%