欣銓 (3264)-康和-台中券商分點個股進出

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

欣銓

(3264)

可現股當沖

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

立即追蹤
本地時間:14:30

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－康和-台中券商分點個股進出

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

康和-台中券商分點個股進出
康和-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	1	73.40	72.60	-1	7,545	-0.01%
2024/05/02	1	73.00	0	0.00	73.40	1	7,588	0.01%
2024/04/30	0	0.00	7	72.46	73.30	-7	7,628	-0.09%
2024/04/29	10	73.56	2	72.80	72.30	8	7,587	0.11%
2024/04/26	0	77.60	4	78.13	77.50	-4	7,457	-0.05%
2024/04/25	2	78.80	0	0.00	78.40	2	7,534	0.03%
2024/04/24	1	78.20	1	79.10	79.30	0	7,617	0.00%
2024/04/23	3	77.73	0	0.00	77.70	3	7,676	0.04%
2024/04/22	11	78.32	9	77.03	77.70	2	7,751	0.03%
2024/04/19	1	78.80	1	78.00	79.80	0	7,664	0.00%
2024/04/18	0	0.00	1	79.50	80.00	-1	7,630	-0.01%
2024/04/17	3	79.07	0	0.00	78.50	3	7,682	0.04%
2024/04/16	0	0.00	2	79.80	78.30	-2	7,749	-0.03%
2024/04/15	0	0.00	2	79.10	79.00	-2	7,718	-0.03%
2024/04/12	4	80.50	4	79.38	79.30	0	7,741	0.00%
2024/04/11	1	79.90	2	79.45	80.00	-1	7,753	-0.01%
2024/04/10	1	80.11	2	80.00	79.50	-1	7,790	-0.01%
2024/04/08	0	0.00	1	80.90	81.50	-1	7,808	-0.01%
2024/04/03	2	81.95	1	81.30	81.30	1	7,877	0.01%
2024/04/02	2	83.25	1	82.60	82.40	1	7,892	0.01%
2024/04/01	1	83.20	2	82.75	82.60	-1	7,925	-0.01%
2024/03/29	4	82.68	5	83.82	83.60	-1	7,995	-0.01%
2024/03/28	3	83.43	0	0.00	82.30	3	7,756	0.04%
2024/03/27	2	81.35	11	80.99	84.00	-9	7,619	-0.12%
2024/03/26	6	79.80	4	79.55	79.80	2	7,533	0.03%
2024/03/25	2	80.90	0	0.00	81.50	2	7,534	0.03%
2024/03/22	3	83.33	5	82.68	81.90	-2	7,656	-0.03%
2024/03/21	7.2	85.28	11	85.57	85.80	-3.8	7,676	-0.05%
2024/03/20	11	86.43	12	86.76	85.00	-1	7,656	-0.01%
2024/03/19	4	83.48	14	83.01	85.60	-10	7,407	-0.14%
2024/03/18	0	0.00	1	79.70	80.90	-1	7,155	-0.01%
2024/03/15	0	0.00	1	75.60	76.80	-1	7,097	-0.01%
2024/03/14	3	76.93	9	77.90	76.10	-6	7,092	-0.08%
2024/03/13	12	78.13	12	78.49	77.80	0	7,099	0.00%
2024/03/12	7	77.53	2	77.55	77.60	5	7,120	0.07%
2024/03/11	0	0.00	3	78.57	77.00	-3	7,290	-0.04%
2024/03/08	35	80.27	44	79.67	79.10	-9	7,393	-0.12%
2024/03/07	5	77.64	1	78.60	78.60	4	7,435	0.05%
2024/03/06	1	75.80	1	77.00	77.00	0	7,346	0.00%
2024/03/05	2	76.65	0	0.00	76.60	2	7,364	0.03%
2024/03/04	2	74.80	7	75.77	76.10	-5	7,230	-0.07%
2024/03/01	1	72.50	0	72.70	72.70	1	7,016	0.01%
2024/02/29	0	71.30	0	0.00	71.00	0	6,895	0.00%
2024/02/27	0	0.00	5	71.54	71.50	-5	6,881	-0.07%
2024/02/26	1	73.80	3	72.50	72.50	-2	6,876	-0.03%
2024/02/23	4	75.15	3	74.93	74.10	1	6,867	0.01%
2024/02/22	0	0.00	14	74.51	74.80	-14	6,855	-0.20%
2024/02/21	11	73.41	1	73.40	73.40	10	6,806	0.15%
2024/02/20	1	73.50	5	73.50	73.30	-4	6,821	-0.06%
2024/02/16	1	74.40	0	0.00	73.90	1	6,785	0.01%
2024/02/15	0	0.00	0	73.30	74.00	0	6,735	0.00%
2024/02/05	0	0.00	2	70.95	71.80	-2	6,765	-0.03%
2024/02/02	1	72.99	1	72.00	71.80	0	6,752	0.00%
2024/02/01	1	72.50	0	0.00	73.00	1	6,716	0.01%
2024/01/31	1	74.20	1	74.00	73.90	0	6,709	0.00%
2024/01/26	1	74.20	1	73.90	73.70	0	6,939	0.00%
2024/01/25	1	74.50	0	0.00	75.60	1	6,949	0.01%
2024/01/24	1	74.70	2	74.80	75.50	-1	6,955	-0.01%
2024/01/23	1	75.00	2	75.30	75.20	-1	7,008	-0.01%
2024/01/22	3	75.50	3.1	75.62	75.70	-0.1	6,986	0.00%
2024/01/19	5	74.88	11	74.85	75.30	-6	7,183	-0.08%
2024/01/18	4	73.05	5	73.26	74.30	-1	7,100	-0.01%
2024/01/17	4	73.05	2	73.20	72.90	2	7,019	0.03%
2024/01/16	2	73.20	0.3	73.00	73.20	1.7	6,960	0.02%
2024/01/15	1.2	71.27	1	71.90	72.10	0.2	6,909	0.00%
2024/01/12	4.1	70.71	14	70.84	71.50	-9.9	6,964	-0.14%
2024/01/11	16	70.79	0	0.00	70.60	16	6,927	0.23%
2024/01/10	1	71.30	0	0.00	71.80	1	6,867	0.01%
2024/01/08	0	0.00	2	71.05	71.20	-2	6,765	-0.03%
2024/01/05	1	71.90	0	0.00	72.10	1	6,772	0.01%
2024/01/04	0	0.00	9	72.61	72.80	-9	6,733	-0.13%
2024/01/03	2	72.75	0	0.00	72.40	2	6,664	0.03%
2024/01/02	2	73.45	1	72.80	73.30	1	6,628	0.02%
2023/12/29	1	73.30	1	74.60	74.00	0	6,534	0.00%
2023/12/28	1	74.10	0	0.00	73.90	1	6,491	0.02%
2023/12/27	8	74.53	0	0.00	74.60	8	6,507	0.12%
2023/12/26	6	73.67	0	0.00	73.90	6	6,523	0.09%
2023/12/25	2	73.60	4	73.33	72.90	-2	6,440	-0.03%
2023/12/22	3	75.20	1	73.90	75.20	2	6,332	0.03%
2023/12/21	8	75.07	2	74.85	74.70	6	6,267	0.10%
2023/12/20	0	76.30	1	76.40	76.10	-1	6,188	-0.02%
2023/12/19	12	77.02	4	77.08	76.80	8	6,160	0.13%
2023/12/18	0	0.00	5	80.14	78.50	-5	6,053	-0.08%
2023/12/15	19	83.66	9	82.54	81.00	10	6,103	0.16%
2023/12/14	1	81.80	7	82.00	82.00	-6	6,079	-0.10%
2023/12/13	2	80.80	9	81.02	80.40	-7	6,085	-0.12%
2023/12/12	0	0.00	3	80.17	80.60	-3	6,078	-0.05%
2023/12/11	0	0.00	3	79.00	78.60	-3	6,141	-0.05%
2023/12/08	2	78.55	2	78.90	77.90	0	6,309	0.00%
2023/12/07	0	0.00	1	77.90	77.50	-1	6,546	-0.02%
2023/12/06	7	80.34	13	80.45	79.80	-6	6,603	-0.09%
2023/12/05	3	77.60	2	78.20	76.40	1	6,492	0.02%
2023/12/04	66	77.12	43	78.99	77.50	23	6,460	0.36%
2023/12/01	3	73.61	5	73.36	74.40	-2	6,201	-0.03%
2023/11/30	3	71.27	3	70.77	70.40	0	6,133	0.00%
2023/11/29	1	70.40	0	0.00	70.40	1	6,106	0.02%
2023/11/28	1	69.00	1	69.50	69.60	0	6,162	0.00%
2023/11/24	0	0.00	2	69.50	69.30	-2	6,227	-0.03%
2023/11/21	1	69.70	1	69.20	68.90	0	6,298	0.00%
2023/11/20	0	0.00	2	68.75	68.90	-2	6,390	-0.03%
2023/11/15	1	69.00	1	68.50	68.30	0	6,509	0.00%
2023/11/14	2	68.90	2	68.85	68.70	0	6,501	0.00%
2023/11/13	2	68.65	6	69.20	69.10	-4	6,486	-0.06%
2023/11/10	0	0.00	1.3	67.74	67.80	-1.3	6,399	-0.02%
2023/11/09	2	67.00	0	0.00	67.10	2	6,408	0.03%
2023/11/08	3	68.00	0	0.00	67.60	3	6,440	0.05%
2023/11/07	2	67.40	0	0.00	67.80	2	6,406	0.03%
2023/11/06	4	67.65	4	67.65	67.90	0	6,390	0.00%
2023/11/03	6	66.00	1	66.90	66.90	5	6,306	0.08%
2023/11/02	3	65.73	3	65.67	66.00	0	6,288	0.00%
2023/11/01	16	64.80	17	65.22	64.80	-1	6,320	-0.02%
2023/10/31	12	65.32	13.1	65.43	65.00	-1.1	6,313	-0.02%
2023/10/30	2	64.65	11	64.53	64.60	-9	6,366	-0.14%
2023/10/27	7	65.44	5	65.98	64.00	2	6,470	0.03%
2023/10/26	3	64.00	0	0.00	64.30	3	6,517	0.05%
2023/10/25	11.1	64.82	0	0.00	64.90	11.1	6,834	0.16%
2023/10/24	1	64.70	1	65.20	64.60	0	6,896	0.00%
2023/10/23	1	64.30	1	65.00	64.20	0	6,867	0.00%
2023/10/20	7	63.37	12	63.87	65.00	-5	6,837	-0.07%
2023/10/19	0	0.00	7	63.49	63.30	-7	6,849	-0.10%
2023/10/18	0	0.00	1	62.10	62.70	-1	6,961	-0.01%
2023/10/17	15	63.07	16	62.62	62.40	-1	7,098	-0.01%
2023/10/16	1	62.00	1.5	62.00	62.30	-0.5	7,341	-0.01%
2023/10/13	2	62.80	0	0.00	63.10	2	7,398	0.03%
2023/10/12	1.5	61.85	0	0.00	62.40	1.5	7,422	0.02%
2023/10/11	2.9	62.25	3	62.07	61.80	-0.1	7,518	0.00%
2023/10/06	0.1	62.50	0	0.00	62.10	0.1	7,644	0.00%
2023/10/05	0	0.00	1	62.80	62.80	-1	7,650	-0.01%
2023/10/03	3	62.90	0	0.00	62.10	3	7,692	0.04%
2023/10/02	1	63.00	1	63.30	63.30	0	7,673	0.00%
2023/09/27	2	61.80	0	0.00	61.80	2	7,733	0.03%
2023/09/26	1	62.60	0	0.00	62.20	1	7,868	0.01%
2023/09/25	0	0.00	4	63.78	63.20	-4	7,928	-0.05%
2023/09/21	6.7	63.93	5	64.18	63.30	1.7	7,989	0.02%
2023/09/20	8.3	66.24	11	66.18	65.00	-2.7	8,003	-0.03%
2023/09/19	2	67.80	2	68.30	67.80	0	7,885	0.00%
2023/09/18	4.5	68.04	6.1	68.19	67.30	-1.6	7,881	-0.02%
2023/09/15	1.6	68.43	5	69.00	68.40	-3.4	7,932	-0.04%
2023/09/14	3	68.30	3	68.77	68.30	0	8,033	0.00%
2023/09/13	5	68.64	5	69.16	69.30	0	8,128	0.00%
2023/09/12	49	68.71	53	68.50	68.20	-4	8,139	-0.05%
2023/09/11	4	66.48	5	66.28	65.60	-1	8,096	-0.01%
2023/09/08	2	65.80	7	66.11	65.80	-5	8,040	-0.06%
2023/09/07	2	65.75	3	65.90	65.00	-1	8,038	-0.01%
2023/09/06	0	0.00	5	64.60	65.00	-5	7,993	-0.06%
2023/09/05	2	64.15	1	64.40	64.40	1	7,953	0.01%
2023/09/04	1	63.20	2	62.45	63.30	-1	7,886	-0.01%
2023/09/01	1	63.00	0	0.00	62.70	1	7,876	0.01%
2023/08/31	0	0.00	1	62.20	62.50	-1	7,809	-0.01%
2023/08/30	1	62.00	6	62.10	62.00	-5	7,806	-0.06%
2023/08/29	1	61.60	1	61.30	61.50	0	7,807	0.00%
2023/08/28	7	62.13	1	61.20	61.10	6	7,794	0.08%
2023/08/25	2	61.45	1	61.50	61.50	1	7,717	0.01%
2023/08/24	4	62.03	2	62.30	61.40	2	7,713	0.03%
2023/08/23	4	60.58	1	60.90	60.90	3	7,717	0.04%
2023/08/22	0	0.00	4	58.70	58.80	-4	7,816	-0.05%
2023/08/18	0	0.00	2	58.20	58.20	-2	7,805	-0.03%
2023/08/16	1	57.70	0	0.00	58.00	1	7,780	0.01%
2023/08/15	0	0.00	1	58.30	58.40	-1	7,789	-0.01%
2023/08/14	2	56.85	2	57.60	57.30	0	7,782	0.00%
2023/08/11	0	0.00	7	58.69	58.80	-7	7,709	-0.09%
2023/08/10	0	0.00	1	60.20	59.50	-1	7,662	-0.01%
2023/08/08	1	61.90	1	60.80	60.80	0	7,593	0.00%
2023/08/07	1	61.20	0	0.00	61.70	1	7,542	0.01%
2023/08/04	1	59.80	0	0.00	60.80	1	7,438	0.01%
2023/08/02	7	60.64	0	0.00	60.40	7	7,414	0.09%
2023/08/01	3	60.60	0	0.00	60.70	3	7,291	0.04%
2023/07/31	13	63.48	9	63.62	61.70	4	7,170	0.06%
2023/07/28	4	63.90	10	63.89	64.10	-6	6,834	-0.09%
2023/07/27	2	60.95	1.4	61.42	61.50	0.6	6,461	0.01%
2023/07/26	3	61.67	1	61.90	61.40	2	6,392	0.03%
2023/07/25	3	61.97	0	0.00	62.40	3	6,388	0.05%
2023/07/24	2	62.55	0	0.00	61.80	2	6,360	0.03%
2023/07/21	8	62.89	5	62.84	63.30	3	6,277	0.05%
2023/07/20	4	63.03	3	63.73	63.90	1	6,173	0.02%
2023/07/19	14	63.92	7	64.06	63.50	7	6,018	0.12%
2023/07/18	4	62.73	7	62.99	63.00	-3	5,804	-0.05%
2023/07/17	0	0.00	5	62.10	62.30	-5	5,787	-0.09%
2023/07/14	28	62.59	22	61.92	61.10	6	5,768	0.10%
2023/07/13	2	61.45	16	62.11	62.00	-14	5,679	-0.25%
2023/07/12	3	61.00	0	0.00	60.70	3	5,566	0.05%
2023/07/11	8	60.88	0	0.00	61.40	8	5,602	0.14%
2023/07/10	3	60.10	1	60.10	60.90	2	5,564	0.04%
2023/07/07	0	0.00	7	60.33	60.40	-7	5,564	-0.13%
2023/07/06	1	61.70	0	0.00	61.00	1	5,565	0.02%
2023/07/05	6	62.90	0	0.00	62.40	6	5,534	0.11%
2023/07/04	7	62.90	6	63.00	62.90	1	5,450	0.02%
2023/07/03	0	0.00	5	61.90	61.40	-5	5,325	-0.09%
2023/06/30	0	0.00	7	60.51	60.90	-7	5,283	-0.13%
2023/06/29	3	60.20	1	59.80	60.30	2	5,241	0.04%
2023/06/28	6	61.30	5	61.46	61.10	1	5,207	0.02%
2023/06/27	1	60.50	1	61.10	60.40	0	5,197	0.00%
2023/06/26	8	59.31	1	59.40	59.60	7	5,216	0.13%
2023/06/21	3	60.33	0	0.00	60.20	3	5,152	0.06%
2023/06/20	13	62.38	4	63.25	61.70	9	5,035	0.18%
2023/06/19	15	65.57	12	65.68	65.50	3	4,856	0.06%
2023/06/16	3	63.97	1	64.00	64.00	2	4,636	0.04%
2023/06/15	6	63.07	15	62.64	63.90	-9	4,478	-0.20%
2023/06/14	1	61.00	4	61.25	61.40	-3	4,336	-0.07%
2023/06/13	4	60.03	10.1	60.25	60.50	-6.1	4,458	-0.14%
2023/06/12	5	60.20	2	61.10	59.30	3	4,532	0.07%
2023/06/09	6.3	59.76	7	60.09	60.20	-0.7	4,588	-0.02%
2023/06/08	3	59.10	3	59.40	59.40	0	4,606	0.00%
2023/06/07	4.4	58.89	2	59.05	59.10	2.4	4,715	0.05%
2023/06/06	2	58.45	0	0.00	58.70	2	4,764	0.04%
2023/06/05	1.2	58.44	3	58.87	58.80	-1.8	4,956	-0.04%
2023/06/02	0	0.00	4	58.47	58.50	-4	5,141	-0.08%
2023/06/01	1	57.60	0	0.00	58.10	1	5,147	0.02%
2023/05/31	7	57.99	0	58.00	58.20	7	5,204	0.13%
2023/05/30	2	58.00	1	58.20	58.30	1	5,186	0.02%
2023/05/29	2	58.30	5	58.28	58.40	-3	5,167	-0.06%
2023/05/26	9	56.78	2	57.50	57.40	7	5,104	0.14%
2023/05/23	1	54.60	0	0.00	54.60	1	4,948	0.02%
2023/05/17	0	0.00	1	53.40	53.60	-1	5,132	-0.02%
2023/05/16	0	0.00	1	53.50	53.00	-1	5,178	-0.02%
2023/05/15	0	0.00	1	53.00	52.90	-1	5,208	-0.02%
2023/05/12	0	0.00	1	53.20	53.10	-1	5,249	-0.02%
2023/05/08	0.1	54.40	0	0.00	54.20	0.1	5,369	0.00%
2023/05/02	1	54.00	0	0.00	53.90	1	5,576	0.02%
2023/04/27	1	52.90	0	0.00	53.60	1	5,651	0.02%
2023/04/24	1	54.60	3	54.20	54.40	-2	5,588	-0.04%
2023/04/20	0	0.00	1	55.90	55.80	-1	5,528	-0.02%
2023/04/19	0	0.00	1	56.50	56.50	-1	5,485	-0.02%
2023/04/17	0	0.00	3	57.67	57.60	-3	5,417	-0.06%
2023/04/14	0	0.00	3	57.43	57.40	-3	5,383	-0.06%
2023/04/11	0	0.00	14	57.97	58.30	-14	5,258	-0.27%
2023/04/07	6	58.05	3	58.00	58.00	3	5,191	0.06%
2023/04/06	0	0.00	7	58.21	58.30	-7	5,139	-0.14%
2023/03/31	2	57.70	0	0.00	57.50	2	5,082	0.04%
2023/03/30	0	0.00	5	57.24	57.40	-5	5,037	-0.10%
2023/03/29	1	55.60	0	0.00	56.00	1	5,003	0.02%
2023/03/28	2	56.05	0	0.00	56.10	2	4,986	0.04%
2023/03/27	6	56.90	1	56.80	56.70	5	4,901	0.10%
2023/03/24	1	58.60	0	0.00	58.00	1	4,809	0.02%
2023/03/22	8	57.76	0	0.00	57.70	8	4,696	0.17%
2023/03/21	1	57.40	4	57.93	58.00	-3	4,642	-0.06%
2023/03/20	1	57.90	2	58.25	57.60	-1	4,600	-0.02%
2023/03/17	3	57.23	0	0.00	57.70	3	4,536	0.07%
2023/03/16	9	57.70	1	59.10	57.20	8	4,434	0.18%
2023/03/15	1	58.80	9	58.70	58.50	-8	4,213	-0.19%
2023/03/14	6	57.47	3	58.00	57.30	3	4,080	0.07%
2023/03/13	3	56.17	3	57.47	57.40	0	3,957	0.00%
2023/03/10	10	57.28	7	57.90	56.50	3	3,845	0.08%
2023/03/09	3	59.60	6	59.68	59.40	-3	3,717	-0.08%
2023/03/08	10.1	59.51	8	59.53	59.60	2.1	3,611	0.06%
2023/03/07	2	58.40	14	58.62	58.90	-12	3,442	-0.35%
2023/03/06	0	0.00	8	56.89	56.90	-8	3,315	-0.24%
2023/03/03	1	55.70	13	55.95	56.40	-12	3,276	-0.37%
2023/02/24	2	55.55	4	56.75	56.10	-2	3,275	-0.06%
2023/02/23	0	0.00	2	56.05	56.10	-2	3,201	-0.06%
2023/02/22	1	54.80	0	0.00	54.80	1	3,171	0.03%
2023/02/10	1	55.20	1	55.20	55.30	0	3,588	0.00%
2023/02/09	0	0.00	2	56.30	56.00	-2	3,616	-0.06%
2023/02/08	0	0.00	1	56.00	56.10	-1	3,639	-0.03%
2023/02/07	0	0.00	3	56.00	56.40	-3	3,581	-0.08%
2023/02/06	2	55.35	5	55.50	55.50	-3	3,626	-0.08%
2023/02/03	6	55.12	8	55.15	55.10	-2	3,748	-0.05%
2023/02/02	0	0.00	8	55.00	54.70	-8	3,735	-0.21%
2023/02/01	0	0.00	4.7	53.80	53.90	-4.7	3,795	-0.12%
2023/01/31	8	52.96	5	52.70	52.70	3	3,740	0.08%
2023/01/30	2	52.80	22	52.75	53.00	-20	3,744	-0.53%
2023/01/17	0	0.00	1	51.10	51.10	-1	3,697	-0.03%
2023/01/13	0	0.00	1	50.30	50.10	-1	3,724	-0.03%
2023/01/10	9	50.91	0	0.00	50.80	9	3,918	0.23%
2023/01/09	2	51.00	5	50.94	50.90	-3	3,945	-0.08%
2023/01/06	5	49.90	0	0.00	50.10	5	3,930	0.13%
2023/01/05	1	50.00	10	49.90	50.00	-9	3,981	-0.23%
2022/12/28	2	48.23	0	0.00	48.20	2	4,116	0.05%
2022/12/23	1	49.40	0	0.00	49.85	1	4,190	0.02%
2022/12/22	0	0.00	1	50.90	50.30	-1	4,214	-0.02%
2022/12/21	0	0.00	17	49.81	49.90	-17	4,223	-0.40%
2022/12/19	5	50.06	0	0.00	50.10	5	4,203	0.12%
2022/12/06	1	51.00	0	0.00	50.60	1	4,321	0.02%
2022/12/05	0	0.00	4	51.90	52.10	-4	4,321	-0.09%
2022/12/02	0	0.00	3	50.90	51.00	-3	4,380	-0.07%
2022/12/01	4	50.60	19	50.59	50.30	-15	4,376	-0.34%
2022/11/30	1	50.10	0	0.00	49.80	1	4,355	0.02%
2022/11/29	0	0.00	1	49.05	49.55	-1	4,402	-0.02%
2022/11/25	0	0.00	4	50.01	50.10	-4	4,293	-0.09%
2022/11/24	0	0.00	2	49.60	49.25	-2	4,259	-0.05%
2022/11/22	8	49.59	0	0.00	50.10	8	4,174	0.19%
2022/11/17	2	49.68	3	50.10	50.30	-1	4,147	-0.02%
2022/11/16	0	0.00	9	49.86	50.00	-9	4,132	-0.22%
2022/11/15	2	48.85	1	49.00	48.90	1	4,093	0.02%
2022/11/14	1	48.55	0	0.00	48.70	1	4,045	0.02%
2022/11/11	2	47.85	4	48.19	48.35	-2	3,975	-0.05%
2022/11/10	1	45.90	20	46.41	46.75	-19	3,816	-0.50%
2022/11/09	0	0.00	2	46.13	46.15	-2	3,794	-0.05%
2022/11/08	1	45.45	2	45.95	45.30	-1	3,716	-0.03%
2022/11/07	0	0.00	20	45.19	44.85	-20	3,619	-0.55%
2022/11/01	13	43.97	16	43.63	43.95	-3	3,661	-0.08%
2022/10/31	0	0.00	1	42.25	41.85	-1	3,563	-0.03%
2022/10/28	5	42.82	5	42.58	41.65	0	3,615	0.00%
2022/10/27	0	0.00	4	40.63	40.60	-4	3,500	-0.11%
2022/10/26	1	40.30	1	40.15	39.70	0	3,520	0.00%
2022/10/25	0	0.00	3	40.52	39.75	-3	3,551	-0.08%
2022/10/24	0	0.00	1	39.55	39.70	-1	3,576	-0.03%
2022/10/20	3	38.35	0	0.00	38.85	3	3,572	0.08%
2022/10/19	2	39.30	0	0.00	39.30	2	3,566	0.06%
2022/10/18	2	40.25	3	40.92	40.15	-1	3,549	-0.03%
2022/10/17	1	39.20	0	0.00	40.85	1	3,529	0.03%
2022/10/14	0	0.00	4	40.28	40.70	-4	3,541	-0.11%
2022/10/13	5	39.59	1	39.45	38.50	4	3,635	0.11%
2022/10/12	1	40.05	0	0.00	40.15	1	3,611	0.03%
2022/10/11	2	41.88	0	0.00	41.00	2	3,652	0.05%
2022/10/05	2	43.68	4	44.23	43.60	-2	3,719	-0.05%
2022/10/04	0	0.00	2	43.40	43.40	-2	3,743	-0.05%
2022/10/03	2	42.85	2	42.73	42.50	0	3,799	0.00%
2022/09/29	0	0.00	1	41.00	40.90	-1	3,860	-0.03%
2022/09/28	1	39.90	0	0.00	39.40	1	3,851	0.03%
2022/09/26	2	41.68	0	0.00	40.65	2	3,860	0.05%
2022/09/23	9	43.04	0	0.00	42.90	9	3,865	0.23%
2022/09/22	1	42.80	0	0.00	43.80	1	3,907	0.03%
2022/09/21	2	43.33	0	0.00	43.20	2	3,920	0.05%
2022/09/20	1	43.75	0	0.00	44.05	1	3,940	0.03%
2022/09/19	1.4	44.26	0	0.00	44.00	1.4	3,970	0.03%
2022/09/16	1	45.60	0	0.00	45.00	1	3,966	0.03%
2022/09/15	1	45.95	0	0.00	46.10	1	4,002	0.02%
2022/09/14	1	45.95	0	0.00	46.80	1	4,046	0.02%
2022/09/13	1	46.70	1	47.20	46.70	0	4,061	0.00%
2022/09/12	0	0.00	4	46.74	46.65	-4	4,086	-0.10%
2022/09/08	0	0.00	9	45.58	46.00	-9	4,072	-0.22%
2022/09/05	5	43.64	0	0.00	43.50	5	4,158	0.12%
2022/09/01	1	45.70	0	0.00	45.40	1	4,189	0.02%
2022/08/30	2	45.10	3	45.07	44.95	-1	4,227	-0.02%
2022/08/29	3	44.57	1	44.40	44.80	2	4,249	0.05%
2022/08/26	14	46.37	0	0.00	45.55	14	4,283	0.33%
2022/08/25	1	45.50	0	0.00	46.10	1	4,437	0.02%
2022/08/24	1	44.40	1	45.05	44.50	0	4,566	0.00%
2022/08/23	1	44.20	0	0.00	44.50	1	4,650	0.02%
2022/08/19	1	45.90	0	0.00	45.70	1	4,610	0.02%
2022/08/17	0	0.00	1	46.25	45.85	-1	4,553	-0.02%
2022/08/16	12	45.28	0	0.00	45.60	12	4,514	0.27%
2022/08/15	0	0.00	4	44.95	44.95	-4	4,458	-0.09%
2022/08/12	0	0.00	2	44.20	44.10	-2	4,395	-0.05%
2022/08/11	2	43.20	6	43.46	43.50	-4	4,350	-0.09%
2022/08/10	3	42.75	3	43.00	43.00	0	4,290	0.00%
2022/08/09	0	0.00	7	43.29	43.50	-7	4,269	-0.16%
2022/08/08	3	43.13	48	42.92	43.50	-45	4,212	-1.07%
2022/08/05	17	41.65	3	41.77	41.50	14	4,074	0.34%
2022/08/04	3	41.22	3	40.70	41.00	0	4,032	0.00%
2022/08/03	1	40.65	3	40.47	40.80	-2	3,925	-0.05%
2022/08/02	1	40.30	0	0.00	40.00	1	3,873	0.03%
2022/08/01	8	41.50	0	0.00	41.20	8	3,837	0.21%
2022/07/29	11	40.85	2	40.85	41.15	9	3,775	0.24%
2022/07/27	1	39.35	2	38.95	39.40	-1	3,638	-0.03%
2022/07/26	6	38.53	0	0.00	38.30	6	3,615	0.17%
2022/07/22	1	40.25	12	41.01	40.15	-11	3,526	-0.31%
2022/07/21	10	40.45	0	0.00	40.45	10	3,515	0.28%
2022/07/20	0	0.00	2	39.85	39.60	-2	3,490	-0.06%
2022/07/19	0	0.00	0.2	38.70	38.60	-0.2	3,402	-0.01%
2022/07/18	0	0.00	7.1	38.24	38.70	-7.1	3,375	-0.21%
2022/07/15	0	0.00	2	36.70	37.55	-2	3,286	-0.06%
2022/07/14	1.1	35.36	1	35.90	36.25	0.1	3,222	0.00%
2022/07/13	1	35.80	0	0.00	35.75	1	3,171	0.03%
2022/07/12	2	35.25	0	0.00	34.85	2	3,135	0.06%
2022/07/11	1	36.65	0	0.00	36.60	1	3,088	0.03%
2022/07/08	2	36.35	3	37.13	37.25	-1	3,019	-0.03%
2022/07/07	3	34.42	3	34.35	34.50	0	2,966	0.00%
2022/07/04	1	35.15	2	34.80	34.55	-1	2,940	-0.03%
2022/07/01	2	35.20	0	0.00	34.55	2	2,934	0.07%
2022/06/30	0.1	35.95	0	0.00	35.90	0.1	2,892	0.00%
2022/06/29	1	37.15	0	0.00	37.20	1	2,842	0.04%
2022/06/27	1	38.80	0	0.00	39.00	1	2,781	0.04%
2022/06/24	5	38.80	0	0.00	38.60	5	2,734	0.18%
2022/06/23	0.1	38.00	0	0.00	38.55	0.1	2,726	0.00%
2022/06/22	7	39.75	2	41.33	39.00	5	2,673	0.19%
2022/06/21	1	40.60	0	0.00	41.00	1	2,602	0.04%
2022/06/20	18.3	42.11	0	0.00	40.35	18.3	2,576	0.71%
2022/06/17	11	43.67	0	0.00	43.10	11	2,524	0.44%
2022/06/16	6	46.09	5	45.90	44.70	1	2,470	0.04%
2022/06/15	4	49.99	14	50.23	49.75	-10	2,387	-0.42%
2022/06/14	13	50.62	2	49.60	50.60	11	2,348	0.47%
2022/06/13	5	50.36	8	50.05	50.00	-3	2,307	-0.13%
2022/06/10	8	51.11	13	50.25	51.10	-5	2,266	-0.22%
2022/06/09	9	50.71	1	50.70	50.50	8	2,219	0.36%
2022/06/08	1	50.20	0	0.00	50.10	1	2,172	0.05%
2022/06/06	6	49.53	0	0.00	50.20	6	2,140	0.28%
2022/06/02	13	50.08	9	50.12	50.40	4	2,125	0.19%
2022/06/01	25	49.62	29	50.07	49.60	-4	1,963	-0.20%
2022/05/31	9	47.63	2	48.05	48.25	7	1,806	0.39%
2022/05/30	4	47.38	16	47.03	47.40	-12	1,732	-0.69%
2022/05/17	0	0.00	2	45.43	45.60	-2	1,908	-0.10%
2022/05/16	0	0.00	2	44.90	44.80	-2	1,936	-0.10%
2022/05/13	1	43.35	0	0.00	44.40	1	1,953	0.05%
2022/05/10	1	43.80	0	0.00	44.60	1	2,093	0.05%
2022/05/06	0	0.00	5	44.50	45.45	-5	2,180	-0.23%
2022/04/28	5	43.70	0	0.00	43.50	5	2,326	0.21%
2022/04/27	12	42.56	0	0.00	42.85	12	2,343	0.51%
2022/04/26	1	44.15	0	0.00	44.00	1	2,325	0.04%
2022/04/25	1	45.00	0	0.00	44.80	1	2,317	0.04%
2022/04/22	1	46.35	0	0.00	46.85	1	2,322	0.04%
2022/04/20	0	0.00	2	47.23	47.10	-2	2,418	-0.08%
2022/04/19	1	46.35	0	0.00	46.25	1	2,434	0.04%
2022/04/18	1	45.55	0	0.00	45.65	1	2,511	0.04%
2022/04/15	4	46.36	0	0.00	46.10	4	2,537	0.16%
2022/04/14	0	0.00	12	46.99	47.45	-12	2,570	-0.47%
2022/04/13	0	0.00	19	46.40	46.55	-19	2,640	-0.72%
2022/04/12	3	46.42	0	0.00	46.10	3	2,646	0.11%
2022/04/11	3	47.88	0	0.00	47.60	3	2,621	0.11%
2022/04/08	1	48.30	0	0.00	48.70	1	2,644	0.04%
2022/04/07	3	48.67	0	0.00	48.20	3	2,655	0.11%
2022/04/06	0	0.00	2	49.30	48.85	-2	2,656	-0.08%
2022/04/01	1	49.60	0	0.00	49.60	1	2,671	0.04%
2022/03/28	1.2	49.73	0	0.00	49.65	1.2	2,751	0.04%
2022/03/24	1	50.40	0	0.00	50.90	1	2,738	0.04%
2022/03/16	0	0.00	20	48.61	48.40	-20	2,882	-0.69%
2022/03/10	0	0.00	1	50.50	50.50	-1	3,021	-0.03%
2022/03/09	1	48.65	0	0.00	48.80	1	3,080	0.03%
2022/03/08	1	49.25	11	49.36	48.30	-10	3,136	-0.32%
2022/03/04	1	51.90	0	0.00	51.70	1	3,246	0.03%
2022/03/03	0	0.00	1	52.10	52.00	-1	3,297	-0.03%
2022/03/02	0	0.00	1	51.40	51.30	-1	3,400	-0.03%
2022/03/01	6	51.30	0	0.00	51.30	6	3,507	0.17%
2022/02/25	1	49.80	1	50.70	50.60	0	3,573	0.00%
2022/02/24	4	49.64	0	0.00	49.20	4	3,643	0.11%
2022/02/23	1	50.20	0	0.00	50.50	1	3,777	0.03%
2022/02/22	3	50.20	21	50.16	50.00	-18	3,815	-0.47%
2022/02/18	1	51.10	0	0.00	51.50	1	3,877	0.03%
2022/02/17	1	51.60	0	0.00	51.70	1	3,931	0.03%
2022/02/16	3	51.80	1	51.70	51.70	2	4,002	0.05%
2022/02/15	2	51.75	0	0.00	51.20	2	4,080	0.05%
2022/02/14	6.2	51.70	0	0.00	51.60	6.2	4,139	0.15%
2022/02/11	1	53.10	1	53.40	53.00	0	4,157	0.00%
2022/02/10	1	53.60	1	53.70	53.70	0	4,226	0.00%
2022/02/09	1	53.90	6	54.08	54.40	-5	4,347	-0.12%
2022/02/08	0	0.00	1	52.20	52.10	-1	4,403	-0.02%
2022/01/25	1	52.20	1	53.00	52.10	0	4,793	0.00%
2022/01/24	2	51.50	101	53.00	53.00	-99	4,966	-1.99%	大賣/
2022/01/20	0	0.00	1	53.90	53.30	-1	5,229	-0.02%
2022/01/19	1	52.40	0	0.00	53.20	1	5,266	0.02%
2022/01/18	2	52.90	0	0.00	52.70	2	5,333	0.04%
2022/01/17	1	52.50	3	53.03	53.20	-2	5,378	-0.04%
2022/01/14	4	51.85	2	52.30	51.90	2	5,469	0.04%
2022/01/13	11	51.70	0	0.00	51.70	11	5,598	0.20%
2022/01/12	1	51.90	0	0.00	52.00	1	5,617	0.02%
2022/01/11	3	52.47	0	0.00	52.20	3	5,670	0.05%
2022/01/10	1	52.70	1	53.20	53.30	0	5,736	0.00%
2022/01/07	10	53.74	0	0.00	52.70	10	5,829	0.17%
2022/01/06	7	53.64	0	0.00	54.10	7	5,840	0.12%
2022/01/04	10	55.00	0	0.00	54.30	10	6,025	0.17%
2021/12/29	0	0.00	3	55.50	55.70	-3	6,262	-0.05%
2021/12/28	0	0.00	1	55.60	55.20	-1	6,429	-0.02%
2021/12/24	0	0.00	1	55.00	55.30	-1	6,582	-0.02%
2021/12/23	13	55.65	0	0.00	54.80	13	6,681	0.19%
2021/12/22	0	0.00	1	55.50	55.50	-1	6,810	-0.01%
2021/12/21	1	54.10	0	0.00	54.70	1	6,856	0.01%
2021/12/17	0	0.00	1	55.10	54.70	-1	7,216	-0.01%
2021/12/16	1	54.90	1	55.20	55.20	0	7,242	0.00%
2021/12/14	2	54.10	2	53.50	53.50	0	7,377	0.00%
2021/12/13	2	55.70	1	55.40	55.10	1	7,484	0.01%
2021/12/09	2	56.35	1	56.20	55.70	1	7,878	0.01%
2021/12/06	5	57.14	2	57.10	57.00	3	8,377	0.04%
2021/12/03	0	0.00	4	57.03	57.60	-4	8,616	-0.05%
2021/12/02	1	56.90	1	56.80	56.90	0	8,791	0.00%
2021/12/01	0	0.00	2	56.60	56.70	-2	9,061	-0.02%
2021/11/30	1	54.00	0	0.00	55.50	1	9,265	0.01%
2021/11/29	0	0.00	2	53.25	54.40	-2	9,701	-0.02%
2021/11/26	21	53.30	1	54.20	53.00	20	10,180	0.20%
2021/11/25	10	55.53	0	0.00	54.90	10	10,603	0.09%
2021/11/24	5	56.00	1	56.10	56.00	4	12,244	0.03%
2021/11/23	3	56.63	1	57.00	56.00	2	13,642	0.01%
2021/11/22	28	56.96	22	57.79	57.60	6	13,796	0.04%
2021/11/19	20	56.60	1	56.70	56.60	19	13,942	0.14%
2021/11/18	5	58.02	2	57.90	57.30	3	14,141	0.02%
2021/11/17	1	57.90	2	57.65	57.70	-1	14,253	-0.01%
2021/11/16	1	56.60	0	0.00	57.40	1	14,345	0.01%
2021/11/12	5	57.62	0	0.00	57.20	5	14,623	0.03%
2021/11/09	3	59.27	1	58.50	58.50	2	14,990	0.01%
2021/11/08	1	58.90	0	0.00	58.90	1	15,168	0.01%
2021/11/05	5	59.90	3	60.60	61.30	2	15,129	0.01%
2021/11/04	6	58.80	34	59.50	59.50	-28	15,237	-0.18%
2021/11/03	37	57.99	6	58.23	58.20	31	15,291	0.20%
2021/11/02	1	60.70	32	60.03	59.80	-31	15,548	-0.20%
2021/11/01	3	60.00	8	61.05	61.50	-5	15,592	-0.03%
2021/10/29	4	59.83	3	60.67	59.40	1	15,652	0.01%
2021/10/28	0	0.00	1	58.00	57.70	-1	15,872	-0.01%
2021/10/27	3	57.17	3	57.50	57.50	0	16,604	0.00%
2021/10/26	3	57.97	8	57.18	56.80	-5	16,845	-0.03%
2021/10/25	2	57.75	0.1	57.80	58.10	1.9	16,942	0.01%
2021/10/22	0	0.00	4	58.30	57.70	-4	17,212	-0.02%
2021/10/21	9	57.03	7	58.66	56.60	2	17,370	0.01%
2021/10/20	4	57.73	3	58.00	58.00	1	17,637	0.01%
2021/10/19	1	55.70	2	57.00	57.50	-1	17,857	-0.01%
2021/10/18	1	55.50	0	0.00	55.40	1	18,163	0.01%
2021/10/15	1	55.80	5	55.66	56.70	-4	18,840	-0.02%
2021/10/14	1	53.70	6	54.08	54.00	-5	19,648	-0.03%
2021/10/13	1	53.60	6	53.35	53.50	-5	20,004	-0.02%
2021/10/12	72	52.70	56.5	53.05	52.90	15.5	20,096	0.08%
2021/10/07	0	0.00	4	55.65	56.30	-4	21,687	-0.02%
2021/10/06	3.3	55.48	3	54.57	54.10	0.3	22,623	0.00%
2021/10/04	2.3	54.58	0	0.00	54.70	2.3	22,591	0.01%
2021/10/01	1	56.10	0	0.00	55.70	1	22,740	0.00%
2021/09/30	2	57.25	1	58.30	58.50	1	22,859	0.00%
2021/09/29	13	57.56	13	58.38	57.20	0	22,762	0.00%
2021/09/27	35	61.29	3	61.13	60.50	32	22,617	0.14%
2021/09/24	3	63.10	16	63.36	62.90	-13	22,495	-0.06%
2021/09/23	1	60.90	1	60.90	60.00	0	22,317	0.00%
2021/09/22	9	59.59	5	60.20	59.60	4	22,350	0.02%
2021/09/17	3	61.87	0	0.00	62.40	3	22,326	0.01%
2021/09/16	14	62.40	5	63.72	61.80	9	22,421	0.04%
2021/09/15	2	65.30	2	64.30	64.30	0	22,291	0.00%
2021/09/14	13	64.63	5	64.46	64.60	8	22,151	0.04%
2021/09/13	2	64.20	10	65.30	64.00	-8	21,953	-0.04%
2021/09/10	14	65.42	2	65.25	65.60	12	21,916	0.05%
2021/09/09	79	66.81	77	64.15	66.40	2	21,738	0.01%
2021/09/08	80	65.36	76	63.60	63.00	4	21,414	0.02%
2021/09/07	5	64.64	11	64.30	65.80	-6	21,179	-0.03%
2021/09/06	134	67.32	35	67.22	66.40	99	20,977	0.47%	大買/
2021/09/03	51.6	67.26	48	67.74	67.30	3.6	20,743	0.02%
2021/09/02	29	67.27	32	66.90	65.80	-3	20,805	-0.01%
2021/09/01	3	69.83	4	69.50	69.00	-1	20,307	0.00%
2021/08/31	14	70.21	8	70.98	71.80	6	19,856	0.03%
2021/08/30	210	68.98	185	69.54	70.20	25	19,361	0.13%	大買/大賣/
2021/08/27	43	67.31	88	67.64	69.10	-45	17,627	-0.26%
2021/08/26	10	62.80	4	62.73	62.90	6	16,152	0.04%
2021/08/25	5	61.76	4	61.50	62.00	1	15,912	0.01%
2021/08/24	5.1	60.39	8	61.01	62.40	-2.9	15,598	-0.02%
2021/08/23	11.1	59.31	13	59.95	60.10	-1.9	15,377	-0.01%
2021/08/20	18.1	57.90	13	58.35	58.20	5.1	15,262	0.03%
2021/08/19	2.1	58.18	3	57.33	57.20	-0.9	15,117	-0.01%
2021/08/18	2	59.00	104	58.97	59.40	-102	14,921	-0.68%	大賣/鉅額交易
2021/08/17	4	55.60	7	56.09	54.30	-3	14,733	-0.02%
2021/08/16	3	57.33	1	56.70	56.50	2	14,598	0.01%
2021/08/13	122	58.03	28	58.17	56.80	94	14,477	0.65%	大買/
2021/08/12	20	60.75	18	60.90	60.80	2	14,211	0.01%
2021/08/11	12	59.09	7	59.63	58.80	5	13,972	0.04%
2021/08/10	25	58.94	30	59.66	61.00	-5	13,860	-0.04%
2021/08/09	2	60.55	2	60.10	60.40	0	13,700	0.00%
2021/08/06	45	63.67	52	63.12	61.70	-7	13,599	-0.05%
2021/08/05	18	62.65	7	62.53	63.10	11	13,217	0.08%
2021/08/04	16	63.28	3	62.87	62.70	13	13,128	0.10%
2021/08/03	26	63.36	15	63.39	63.00	11	12,951	0.08%
2021/08/02	29	61.95	168	62.87	63.00	-139	12,488	-1.11%	大賣/鉅額交易
2021/07/30	9	58.36	26	59.19	59.20	-17	11,748	-0.14%
2021/07/29	2	56.40	26	57.10	57.70	-24	11,553	-0.21%
2021/07/28	45	55.00	31	52.61	55.70	14	11,426	0.12%
2021/07/27	38	57.90	1	58.20	57.50	37	11,225	0.33%
2021/07/26	10	59.50	10	59.54	59.90	0	11,074	0.00%
2021/07/23	43	58.91	8	57.71	57.20	35	10,768	0.33%
2021/07/22	8	59.64	20	59.77	59.50	-12	10,663	-0.11%
2021/07/21	125	57.85	56	59.37	58.50	69	10,434	0.66%	大買/
2021/07/20	76	57.65	69	57.56	58.30	7	9,936	0.07%
2021/07/19	7	55.03	7	55.46	54.40	0	9,056	0.00%
2021/07/16	9	52.27	5	52.58	53.30	4	8,738	0.05%
2021/07/15	10	52.14	15	52.77	52.40	-5	8,594	-0.06%
2021/07/14	29	55.49	91	55.75	55.90	-62	8,222	-0.75%
2021/07/13	25	51.30	40	52.01	52.10	-15	6,875	-0.22%
2021/07/12	1	48.30	1	48.30	48.15	0	5,872	0.00%
2021/07/09	1	46.45	0	0.00	46.90	1	5,727	0.02%
2021/07/08	17	47.19	2	48.23	46.85	15	5,860	0.26%
2021/07/07	4	46.31	5	46.57	47.00	-1	5,729	-0.02%
2021/07/06	0	0.00	1	45.90	45.75	-1	5,640	-0.02%
2021/07/05	2	45.83	0	0.00	45.95	2	5,715	0.03%
2021/06/30	0	0.00	4	44.98	45.20	-4	5,954	-0.07%
2021/06/29	3	45.03	0	0.00	44.50	3	5,939	0.05%
2021/06/28	1	45.30	0	0.00	46.00	1	5,891	0.02%
2021/06/25	0	0.00	4	45.44	45.80	-4	5,910	-0.07%
2021/06/23	1	44.30	5	44.15	44.50	-4	5,913	-0.07%
2021/06/22	1	43.70	0	0.00	43.90	1	5,920	0.02%
2021/06/11	3	44.03	0	0.00	44.20	3	6,144	0.05%
2021/06/10	16	45.23	46	45.14	44.50	-30	6,097	-0.49%
2021/06/09	34	44.14	1	44.30	44.20	33	5,872	0.56%
2021/06/08	2	43.80	2	44.05	44.10	0	5,903	0.00%
2021/06/04	0	0.00	2	42.00	41.95	-2	5,935	-0.03%
2021/05/28	0	0.00	1	41.60	42.55	-1	6,332	-0.02%
2021/05/26	1	40.65	1	40.75	40.60	0	6,573	0.00%
2021/05/25	0	0.00	4	40.53	40.30	-4	6,682	-0.06%
2021/05/24	0	0.00	8	39.24	39.60	-8	6,805	-0.12%
2021/05/21	0	0.00	2	40.10	39.65	-2	6,941	-0.03%
2021/05/17	1	36.60	0	0.00	36.15	1	7,924	0.01%
2021/05/14	3	38.58	0	0.00	38.55	3	8,395	0.04%
2021/05/13	1	37.45	0	0.00	38.35	1	9,064	0.01%
2021/05/12	2	37.80	0.2	40.25	38.40	1.8	9,528	0.02%
2021/05/11	6	40.62	0.1	41.25	40.55	5.9	9,544	0.06%
2021/05/10	3	42.52	0	0.00	43.00	3	9,531	0.03%
2021/05/07	0	0.00	4	42.13	42.55	-4	9,559	-0.04%
2021/05/06	8	41.45	10.2	40.91	40.90	-2.2	9,609	-0.02%
2021/05/04	25	43.45	1	42.15	42.95	24	9,828	0.24%
2021/05/03	5	45.35	5	45.56	44.70	0	9,932	0.00%
2021/04/29	13	47.53	10	47.40	47.20	3	9,931	0.03%
2021/04/28	10	48.00	9	48.07	48.00	1	10,555	0.01%
2021/04/27	8	47.46	1	48.07	47.25	7	10,606	0.07%
2021/04/26	27	47.43	45	47.50	47.90	-18	10,663	-0.17%
2021/04/23	1	44.80	1.1	45.90	46.00	-0.1	10,433	0.00%
2021/04/22	1	44.70	0	0.00	44.70	1	10,474	0.01%
2021/04/21	2	46.30	2	46.10	46.10	0	10,437	0.00%
2021/04/20	0	0.00	7	46.10	46.05	-7	10,472	-0.07%
2021/04/19	1	45.30	0	0.00	45.35	1	10,944	0.01%
2021/04/16	1	45.05	1	45.00	45.05	0	11,042	0.00%
2021/04/14	6	43.90	0	0.00	44.05	6	11,015	0.05%
2021/04/13	3	45.85	2	45.78	45.15	1	10,919	0.01%
2021/04/12	3	46.73	0	0.00	46.10	3	10,932	0.03%
2021/04/09	31	46.45	1	46.90	46.70	30	10,850	0.28%
2021/04/08	4	46.40	11	46.70	46.75	-7	10,773	-0.06%
2021/04/07	10.5	46.68	8	46.48	46.70	2.5	10,641	0.02%
2021/04/06	3	45.20	4.3	45.68	45.70	-1.3	10,496	-0.01%
2021/04/01	2	45.05	0	0.00	44.90	2	10,468	0.02%
2021/03/31	0	0.00	1	45.00	45.00	-1	10,460	-0.01%
2021/03/30	8	45.32	2	45.45	45.35	6	10,427	0.06%
2021/03/29	2	46.00	0	0.00	45.85	2	10,330	0.02%
2021/03/26	4	45.96	13	46.25	45.90	-9	10,305	-0.09%
2021/03/25	0	0.00	3	45.15	45.20	-3	10,148	-0.03%
2021/03/24	1	44.65	2	45.15	44.60	-1	10,119	-0.01%
2021/03/23	7	45.45	12	45.98	45.20	-5	10,091	-0.05%
2021/03/22	4	44.93	10	45.07	45.10	-6	9,994	-0.06%
2021/03/19	3	44.07	0	0.00	44.05	3	9,966	0.03%
2021/03/18	0	0.00	9	44.57	44.35	-9	9,987	-0.09%
2021/03/15	9	44.06	4	44.63	43.85	5	10,186	0.05%
2021/03/12	2	44.13	3	44.60	44.25	-1	10,161	-0.01%
2021/03/11	5	43.45	11	43.97	44.15	-6	10,189	-0.06%
2021/03/10	2	43.10	3	43.38	42.80	-1	10,170	-0.01%
2021/03/09	17	42.40	0	0.00	42.45	17	10,149	0.17%
2021/03/08	0	0.00	1	43.40	43.30	-1	10,122	-0.01%
2021/03/05	0	0.00	30	43.47	43.90	-30	10,168	-0.30%
2021/03/04	15	44.01	9	44.50	43.60	6	10,221	0.06%
2021/03/03	8	44.96	1	45.50	44.80	7	10,155	0.07%
2021/03/02	2	45.98	4	46.61	45.50	-2	10,088	-0.02%
2021/02/26	10	45.66	1	46.10	45.90	9	10,030	0.09%
2021/02/25	3	45.45	0	0.00	45.35	3	10,222	0.03%
2021/02/24	18	46.15	0	0.00	45.60	18	10,283	0.18%
2021/02/23	3	46.48	10	46.17	46.15	-7	10,120	-0.07%
2021/02/22	7	45.91	5	46.20	46.80	2	9,978	0.02%
2021/02/19	29	46.23	12	46.07	46.15	17	9,808	0.17%
2021/02/18	30	47.62	10	47.40	47.50	20	9,634	0.21%
2021/02/17	34	48.79	24	48.81	49.00	10	9,409	0.11%
2021/02/05	27	47.48	10	48.01	47.55	17	8,932	0.19%
2021/02/04	6	47.11	8	46.88	47.80	-2	8,421	-0.02%
2021/02/03	27	45.94	18	45.87	45.70	9	7,728	0.12%
2021/02/02	0	0.00	9	43.04	43.60	-9	7,246	-0.12%
2021/02/01	2	41.18	0.1	41.30	41.60	2	7,180	0.03%
2021/01/29	4	42.35	0.2	43.35	41.65	3.8	7,136	0.05%
2021/01/28	4	43.13	0	0.00	42.80	4	7,095	0.06%
2021/01/27	0	0.00	2	44.80	44.25	-2	7,018	-0.03%
2021/01/26	3	43.62	25	43.98	43.80	-22	6,880	-0.32%
2021/01/25	23	43.63	5	42.70	43.80	18	6,672	0.27%
2021/01/22	5	41.05	43	41.05	42.20	-38	6,492	-0.59%
2021/01/21	23	43.24	25	44.30	41.60	-2	6,384	-0.03%
2021/01/20	52	41.90	20	41.85	42.00	32	5,695	0.56%
2021/01/19	7	41.21	17	41.48	40.95	-10	5,494	-0.18%
2021/01/18	3	39.02	0	0.00	40.25	3	5,361	0.06%
2021/01/15	2	40.18	2	39.95	39.90	0	5,287	0.00%
2021/01/14	0	0.00	5	40.55	40.75	-5	5,203	-0.10%
2021/01/13	5	40.67	0	0.00	40.40	5	5,162	0.10%
2021/01/12	9	41.58	35	42.29	40.35	-26	5,046	-0.52%
2021/01/11	32	39.66	33	40.01	40.35	-1	4,488	-0.02%
2021/01/08	1	38.60	0	0.00	38.55	1	4,357	0.02%
2021/01/06	2	39.05	0	0.00	38.95	2	4,378	0.05%
2021/01/05	7	40.04	25	39.32	39.75	-18	4,303	-0.42%
2020/12/31	1	38.50	7	38.58	38.65	-6	4,173	-0.14%
2020/12/30	0	0.00	0	38.05	38.15	0	4,137	0.00%
2020/12/28	9	38.45	36	38.52	38.55	-27	4,160	-0.65%
2020/12/25	10	38.25	2	38.43	38.45	8	4,141	0.19%
2020/12/24	5	38.05	2	38.05	37.90	3	4,155	0.07%
2020/12/23	2	37.48	0	0.00	37.50	2	4,149	0.05%
2020/12/22	5	37.48	0	0.00	37.10	5	4,176	0.12%
2020/12/21	2	37.40	13	37.52	37.90	-11	4,174	-0.26%
2020/12/18	1	37.85	1	37.90	37.90	0	4,163	0.00%
2020/12/17	3	38.50	6	38.60	38.30	-3	4,162	-0.07%
2020/12/16	10	38.65	8	38.71	38.65	2	4,164	0.05%
2020/12/15	9	38.53	21	39.42	38.15	-12	4,202	-0.29%
2020/12/14	1	39.35	1	39.70	39.50	0	4,167	0.00%
2020/12/11	21	40.06	2	39.38	39.45	19	4,307	0.44%
2020/12/10	14	40.15	4	40.26	40.10	10	4,403	0.23%
2020/12/09	12	39.55	65	40.45	41.05	-53	4,306	-1.23%
2020/12/08	1	39.30	0	0.00	39.00	1	4,136	0.02%
2020/12/07	49	39.34	42	39.16	39.50	7	4,081	0.17%
2020/12/04	50	38.49	6	38.49	38.85	44	3,990	1.10%
2020/12/03	2	38.00	0	0.00	37.90	2	3,969	0.05%
2020/12/02	6	38.44	112	38.85	38.40	-106	3,929	-2.70%	大賣/鉅額交易
2020/12/01	109	38.34	14	37.65	38.40	95	3,859	2.46%	大買/
2020/11/30	16	37.69	8	37.88	37.35	8	3,775	0.21%
2020/11/27	0	0.00	1	37.25	37.15	-1	3,702	-0.03%
2020/11/26	6	36.87	0	0.00	37.00	6	3,677	0.16%
2020/11/25	1	37.20	21	36.85	36.80	-20	3,678	-0.54%
2020/11/24	66	37.64	3	37.08	37.40	63	3,630	1.74%
2020/11/23	1.2	35.63	7	36.24	37.10	-5.8	3,319	-0.18%
2020/11/18	2	35.20	1	35.30	35.10	1	3,224	0.03%
2020/11/17	0	0.00	1	35.65	35.35	-1	3,246	-0.03%
2020/11/16	1	35.10	0	0.00	35.15	1	3,318	0.03%
2020/11/13	1	34.70	1	34.85	34.80	0	3,385	0.00%
2020/11/12	0	0.00	1	35.20	34.80	-1	3,481	-0.03%
2020/11/10	0	0.00	1	34.70	34.60	-1	3,568	-0.03%
2020/11/06	2	33.93	1	34.25	33.95	1	3,620	0.03%
2020/11/05	1	34.00	0	0.00	34.00	1	3,702	0.03%
2020/11/02	1	32.90	0	0.00	32.95	1	3,984	0.03%
2020/10/30	1	33.35	1	34.50	33.35	0	4,038	0.00%
2020/10/29	1	34.10	0	0.00	34.10	1	4,100	0.02%
2020/10/27	0	0.00	2	34.45	34.65	-2	4,642	-0.04%
2020/10/23	10	34.10	0	0.00	34.15	10	4,608	0.22%
2020/10/21	0	0.00	1.5	34.05	33.95	-1.5	4,887	-0.03%
2020/10/15	2	34.20	0	0.00	33.90	2	5,070	0.04%
2020/10/14	1.5	34.23	0	0.00	34.40	1.5	5,048	0.03%
2020/10/05	0	0.00	1	33.10	33.10	-1	5,263	-0.02%
2020/09/29	1	32.60	0	0.00	32.40	1	5,404	0.02%
2020/09/22	4	32.80	0	0.00	33.25	4	5,604	0.07%
2020/09/21	9	33.54	10	33.75	33.40	-1	5,656	-0.02%
2020/09/18	4	34.06	0	0.00	34.10	4	5,642	0.07%
2020/09/17	2	34.63	0	0.00	34.45	2	5,611	0.04%
2020/09/16	11	34.80	2	34.90	34.70	9	5,604	0.16%
2020/09/15	1	34.45	11	34.35	34.95	-10	5,436	-0.18%
2020/09/11	0	0.00	1	32.80	32.60	-1	5,289	-0.02%
2020/09/10	1	33.40	0	0.00	32.80	1	5,304	0.02%
2020/09/08	1	33.15	0	0.00	33.05	1	5,419	0.02%
2020/09/02	1	32.85	0	0.00	32.95	1	5,588	0.02%
2020/08/28	1	33.25	1	33.30	33.35	0	5,865	0.00%
2020/08/27	1	32.50	0	0.00	32.85	1	5,926	0.02%
2020/08/26	2	33.08	0	0.00	33.00	2	5,919	0.03%
2020/08/21	0	0.00	16	32.65	32.70	-16	5,853	-0.27%
2020/08/20	3	32.12	0	0.00	32.25	3	5,848	0.05%
2020/08/19	3	33.90	5	34.20	33.75	-2	5,801	-0.03%
2020/08/18	2	34.15	0	0.00	33.95	2	5,846	0.03%
2020/08/14	2	34.13	0	0.00	34.80	2	5,708	0.04%
2020/08/13	3	34.43	0	0.00	34.30	3	5,671	0.05%
2020/08/12	1	34.35	0	0.00	34.70	1	5,644	0.02%
2020/08/10	6	35.95	1	35.30	35.30	5	5,515	0.09%
2020/08/07	5	35.50	1	35.25	35.45	4	5,450	0.07%
2020/08/06	12	35.87	7	35.39	35.90	5	5,404	0.09%
2020/08/05	1	36.80	2	36.80	36.70	-1	5,255	-0.02%
2020/08/04	17	36.57	3	36.58	36.75	14	5,218	0.27%
2020/08/03	3	36.33	42	35.82	36.45	-39	5,143	-0.76%
2020/07/31	46	34.83	11	34.73	34.95	35	4,912	0.71%
2020/07/30	0	0.00	12	31.90	32.30	-12	4,610	-0.26%
2020/07/28	12	31.06	3	32.42	30.15	9	4,768	0.19%
2020/07/27	18	32.74	4	33.10	32.25	14	4,685	0.30%
2020/07/24	0	0.00	1	32.20	32.25	-1	4,558	-0.02%
2020/07/21	0	0.00	4	31.10	31.00	-4	4,419	-0.09%
2020/07/17	1	31.05	0	0.00	30.50	1	4,447	0.02%
2020/07/16	4	30.99	0	0.00	31.00	4	4,482	0.09%
2020/07/15	3	31.40	4	32.25	31.40	-1	4,523	-0.02%
2020/07/14	0	0.00	2	31.80	32.00	-2	4,624	-0.04%
2020/07/10	3	30.37	0	0.00	30.30	3	4,574	0.07%
2020/07/09	2	31.53	0	0.00	31.40	2	4,498	0.04%
2020/07/08	2.8	31.99	0	0.00	32.15	2.8	4,445	0.06%
2020/07/07	0	0.00	4	32.53	32.80	-4	4,418	-0.09%
2020/07/03	2	32.45	0	0.00	32.30	2	4,460	0.04%
2020/07/02	1	32.95	11	33.00	32.75	-10	4,493	-0.22%
2020/07/01	1	32.30	5	32.19	32.20	-4	4,460	-0.09%
2020/06/30	4	31.50	10	31.50	31.80	-6	4,413	-0.14%
2020/06/24	1	31.00	0	0.00	30.85	1	4,376	0.02%
2020/06/18	0	0.00	1	30.40	30.30	-1	4,557	-0.02%
2020/06/17	1	30.30	0	0.00	30.30	1	4,537	0.02%
2020/06/16	0	0.00	5	31.06	30.70	-5	4,530	-0.11%
2020/06/15	10	31.25	0	0.00	30.70	10	4,577	0.22%
2020/06/11	3	30.30	2	31.15	29.60	1	4,459	0.02%
2020/06/08	1	30.85	1	30.65	30.65	0	4,503	0.00%
2020/06/05	2	30.58	0	0.00	30.65	2	4,431	0.05%
2020/06/04	0	0.00	31	30.41	30.55	-31	4,420	-0.70%
2020/06/03	1	29.65	1	29.60	29.65	0	4,252	0.00%
2020/06/01	0	0.00	2	28.70	28.70	-2	4,240	-0.05%
2020/05/29	0	0.00	0.1	28.15	28.15	-0.1	4,247	0.00%
2020/05/26	1	29.00	11	29.42	28.95	-10	4,241	-0.24%
2020/05/25	31	29.20	2	29.05	29.35	29	4,181	0.69%
2020/05/22	0	0.00	22	28.10	28.05	-22	4,050	-0.54%
2020/05/21	4	28.05	4	28.05	28.10	0	4,023	0.00%
2020/05/19	5	28.04	0	0.00	28.10	5	4,008	0.12%
2020/05/18	0	0.00	4	27.50	27.40	-4	3,966	-0.10%
2020/05/14	10	27.30	3	27.90	27.15	7	3,911	0.18%
2020/05/11	1	28.15	0	0.00	28.15	1	3,897	0.03%
2020/05/08	2	28.13	0	0.00	28.05	2	3,872	0.05%
2020/05/05	27	28.09	3	27.85	27.85	24	3,815	0.63%
2020/05/04	2	26.90	31	27.20	27.35	-29	3,726	-0.78%
2020/04/28	1	25.55	1	25.45	25.85	0	3,526	0.00%
2020/04/27	1	25.75	0	0.00	25.75	1	3,534	0.03%
2020/04/24	1	25.35	0	0.00	25.50	1	3,513	0.03%
2020/04/23	2	25.38	0	0.00	25.55	2	3,487	0.06%
2020/04/22	1	24.60	0	0.00	25.10	1	3,449	0.03%
2020/04/21	0	0.00	1	25.90	24.85	-1	3,421	-0.03%
2020/04/15	3	24.65	18	24.61	24.55	-15	3,114	-0.48%
2020/04/14	0	0.00	5	24.33	24.40	-5	3,060	-0.16%
2020/04/10	1	24.30	4	24.45	24.20	-3	3,026	-0.10%
2020/04/09	0	0.00	10	23.99	23.95	-10	2,994	-0.33%
2020/04/08	1	22.90	8	22.71	23.40	-7	2,976	-0.24%
2020/04/07	0	0.00	10	22.05	22.40	-10	2,906	-0.34%
2020/04/06	1	21.45	0	0.00	21.40	1	2,817	0.04%
2020/03/31	1	20.80	6	20.68	20.85	-5	2,757	-0.18%
2020/03/30	10	20.33	0	0.00	20.50	10	2,727	0.37%
2020/03/27	16	21.10	0	0.00	20.80	16	2,718	0.59%
2020/03/26	7	20.94	0	0.00	20.80	7	2,676	0.26%
2020/03/25	1	21.00	0	0.00	20.90	1	2,754	0.04%
2020/03/24	5	20.25	2	20.40	20.25	3	2,706	0.11%
2020/03/23	3	19.25	3	19.80	19.65	0	2,728	0.00%
2020/03/19	6	18.94	0	0.00	18.90	6	2,825	0.21%
2020/03/18	6	21.62	0	0.00	21.00	6	2,828	0.21%
2020/03/16	5	23.25	3	22.75	22.35	2	2,763	0.07%
2020/03/13	2	23.05	0	0.00	23.80	2	2,671	0.07%
2020/03/12	2	25.70	1	25.75	25.10	1	2,557	0.04%
2020/03/11	2	27.35	1	27.20	26.75	1	2,497	0.04%
2020/03/10	0	0.00	20	26.38	27.25	-20	2,464	-0.81%
2020/03/09	9	26.72	0	0.00	26.45	9	2,406	0.37%
2020/03/05	1	27.90	3	27.98	27.30	-2	2,300	-0.09%
2020/03/03	1	26.75	0	0.00	26.55	1	2,187	0.05%
2020/03/02	0	0.00	2	26.05	26.10	-2	2,165	-0.09%
2020/02/27	1	26.45	0	0.00	26.40	1	2,173	0.05%
2020/02/25	0	0.00	3	27.40	27.55	-3	2,103	-0.14%
2020/02/24	2	27.43	1	27.55	27.55	1	2,091	0.05%
2020/02/20	3	27.25	0	0.00	27.20	3	2,062	0.15%
2020/02/18	0	27.40	1	27.40	27.40	-1	2,038	-0.05%
2020/02/17	2	27.55	30	27.55	27.40	-28	2,034	-1.38%
2020/02/13	0	0.00	4	27.73	27.20	-4	1,988	-0.20%
2020/02/12	1	27.20	0	0.00	27.40	1	1,964	0.05%
2020/02/11	2	26.65	1	26.90	26.90	1	1,937	0.05%
2020/02/06	3	27.40	0	0.00	27.40	3	1,885	0.16%
2020/02/04	2	26.55	0	0.00	26.55	2	1,850	0.11%
2020/01/30	2	27.70	0	0.00	27.20	2	1,937	0.10%
2020/01/17	1	29.50	0	0.00	29.60	1	1,914	0.05%
2020/01/13	0	0.00	0.1	29.50	29.40	-0.1	1,931	0.00%
2020/01/10	2	29.28	0	0.00	29.20	2	1,933	0.10%
2020/01/09	1	29.25	0	0.00	29.20	1	1,932	0.05%
2020/01/07	3	29.13	0	0.00	29.10	3	1,917	0.16%
2020/01/06	8	29.85	0	0.00	29.55	8	1,896	0.42%
2020/01/03	7	30.97	4	30.40	30.40	3	1,868	0.16%
2020/01/02	13	31.49	12	31.46	31.45	1	1,822	0.05%
2019/12/27	1	30.75	5	30.78	30.80	-4	1,720	-0.23%
2019/12/26	2	30.75	2	30.70	30.75	0	1,712	0.00%
2019/12/25	3	30.48	3	30.63	30.55	0	1,689	0.00%
2019/12/24	2	30.45	1	30.95	30.40	1	1,683	0.06%
2019/12/23	3	31.10	0	0.00	30.75	3	1,663	0.18%
2019/12/20	9	30.92	8.2	30.87	30.70	0.8	1,624	0.05%
2019/12/19	9	30.22	1	30.45	30.05	8	1,510	0.53%
2019/12/18	1	30.40	1	30.10	30.10	0	1,458	0.00%
2019/12/17	0	0.00	5	29.80	30.20	-5	1,402	-0.36%
2019/12/13	0	0.00	7	29.31	28.65	-7	1,375	-0.51%
2019/12/12	0	0.00	36	28.70	28.55	-36	1,270	-2.83%
2019/12/05	2	28.00	0	0.00	28.15	2	1,244	0.16%
2019/11/19	1	28.05	0	0.00	28.30	1	1,351	0.07%
2019/11/13	1	27.90	0	0.00	27.65	1	1,433	0.07%
2019/11/05	0	0.00	14	28.65	28.55	-14	1,441	-0.97%
2019/11/04	3	28.80	0	0.00	28.80	3	1,444	0.21%
2019/10/31	0	0.00	2	28.60	28.40	-2	1,470	-0.14%
2019/10/30	0	0.00	0	28.50	28.50	0	1,465	0.00%
2019/10/29	3	28.83	2	29.05	28.65	1	1,472	0.07%
2019/10/24	0	0.00	34	27.76	28.10	-34	1,404	-2.42%
2019/10/23	2	27.65	0	0.00	27.75	2	1,428	0.14%
2019/10/18	0	0.00	57	27.40	27.40	-57	1,550	-3.68%
2019/10/17	1	27.50	0	0.00	27.55	1	1,564	0.06%
2019/10/16	1	27.55	0	0.00	27.50	1	1,579	0.06%
2019/09/26	0	0.00	1	28.55	28.30	-1	1,650	-0.06%
2019/09/19	5	28.80	7	28.90	28.60	-2	1,695	-0.12%
2019/09/12	0	0.00	2	28.00	28.00	-2	1,607	-0.12%
2019/09/09	0	0.00	2	28.20	27.85	-2	1,629	-0.12%
2019/09/06	0	0.00	3	28.30	28.30	-3	1,625	-0.18%
2019/09/03	4	27.80	0	0.00	27.60	4	1,625	0.25%
2019/09/02	3	27.35	1	27.40	27.45	2	1,606	0.12%
2019/08/30	1	27.45	0	0.00	27.30	1	1,576	0.06%
2019/08/29	4	26.95	0	0.00	27.10	4	1,563	0.26%
2019/08/27	0	0.00	5	27.20	27.00	-5	1,540	-0.32%
2019/08/26	4	26.90	0	0.00	26.90	4	1,539	0.26%
2019/08/23	10	27.75	0	0.00	27.70	10	1,531	0.65%
2019/08/20	8	28.14	0	0.00	27.90	8	1,544	0.52%
2019/08/19	1	29.10	5	29.45	29.80	-4	1,512	-0.26%
2019/08/16	0	0.00	10	29.20	29.05	-10	1,491	-0.67%
2019/08/12	2	29.00	0	0.00	29.05	2	1,492	0.13%
2019/08/08	2	29.03	0	0.00	28.75	2	1,497	0.13%
2019/08/05	0	0.00	1	29.15	28.70	-1	1,516	-0.07%
2019/08/02	7	29.34	0	0.00	29.10	7	1,510	0.46%
2019/08/01	2	30.13	0	0.00	29.85	2	1,504	0.13%
2019/07/30	5	30.40	1	30.40	30.35	4	1,483	0.27%
2019/07/29	2	31.43	0	0.00	31.30	2	1,473	0.14%
2019/07/24	0	0.00	5	31.95	31.55	-5	1,488	-0.34%
2019/07/23	0	0.00	4	30.85	30.95	-4	1,441	-0.28%
2019/07/17	1	29.85	0	0.00	29.70	1	1,558	0.06%
2019/07/09	1	28.90	0	0.00	28.80	1	2,046	0.05%
2019/07/08	3	29.07	0	0.00	29.00	3	2,152	0.14%
2019/07/02	1	29.20	0	0.00	29.35	1	2,679	0.04%
2019/07/01	0	0.00	1	29.40	29.40	-1	2,727	-0.04%
2019/06/25	1	27.75	0	0.00	27.75	1	2,702	0.04%
2019/06/24	3	28.08	0.2	28.10	28.10	2.8	2,732	0.10%
2019/06/21	5	27.77	0	0.00	28.30	5	2,737	0.18%
2019/06/20	2	27.80	0	0.00	27.90	2	2,736	0.07%
2019/05/22	10	27.10	0	0.00	26.90	10	3,163	0.32%
2019/05/20	0	0.00	18	27.26	26.95	-18	3,191	-0.56%
2019/05/17	13	27.36	7	27.25	27.35	6	3,188	0.19%
2019/05/16	3	28.40	2	27.85	27.85	1	3,179	0.03%
2019/05/15	12	28.20	0	0.00	28.20	12	3,185	0.38%
2019/05/14	2	27.10	2	27.95	28.25	0	3,233	0.00%
2019/05/13	2	28.45	0	0.00	28.30	2	3,256	0.06%
2019/05/09	5	29.58	2	29.35	29.35	3	3,345	0.09%
2019/05/06	4	30.94	5	30.59	30.50	-1	3,521	-0.03%
2019/05/03	1	31.75	1	31.95	31.70	0	3,502	0.00%
2019/04/30	3	31.42	3	31.65	31.65	0	3,523	0.00%
2019/04/26	5	31.91	1	31.65	31.65	4	3,505	0.11%
2019/04/25	1	32.40	1	32.35	32.45	0	3,482	0.00%
2019/04/24	3	32.37	2	32.93	32.00	1	3,463	0.03%
2019/04/23	6	32.46	17	32.74	32.50	-11	3,400	-0.32%
2019/04/22	18	32.69	8	32.71	32.75	10	3,333	0.30%
2019/04/19	5	32.16	0	0.00	31.60	5	3,262	0.15%
2019/04/18	10	31.61	2	33.20	30.90	8	3,215	0.25%
2019/04/17	1	32.00	2	32.35	32.00	-1	3,118	-0.03%
2019/04/16	1	31.70	19	32.26	32.35	-18	3,065	-0.59%
2019/04/15	9	32.02	9	31.96	32.00	0	3,012	0.00%
2019/04/12	1	30.90	8	30.86	30.85	-7	2,884	-0.24%
2019/04/11	8	30.43	0	0.00	30.20	8	2,805	0.29%
2019/04/10	3	30.83	0.1	31.20	31.40	2.9	2,672	0.11%
2019/04/09	2	29.85	13	31.02	31.40	-11	2,513	-0.44%
2019/04/03	0	0.00	2	29.05	29.50	-2	2,276	-0.09%
2019/03/28	1	28.45	0	0.00	28.40	1	2,184	0.05%
2019/03/27	18	29.20	0	0.00	28.95	18	2,167	0.83%
2019/03/25	1	29.20	1	29.55	29.55	0	2,135	0.00%
2019/03/22	40	29.85	3	29.90	29.95	37	2,122	1.74%
2019/03/20	1	29.00	0	0.00	28.95	1	2,060	0.05%
2019/03/19	2	29.25	0	0.00	29.20	2	2,069	0.10%
2019/03/15	1	28.70	0	0.00	28.70	1	2,063	0.05%
2019/03/13	0	29.35	0	0.00	29.25	0	2,122	0.00%
2019/03/08	3	28.93	0	0.00	29.00	3	2,241	0.13%
2019/03/06	0	0.00	1	29.95	29.75	-1	2,291	-0.04%
2019/03/05	10	30.38	30	30.30	30.10	-20	2,285	-0.88%
2019/03/04	12	30.07	0	0.00	30.30	12	2,234	0.54%
2019/02/27	0	0.00	3	29.55	30.00	-3	2,197	-0.14%
2019/02/26	4	30.20	1	30.45	30.10	3	2,152	0.14%
2019/02/22	1	30.20	0	0.00	30.00	1	2,162	0.05%
2019/02/21	0	0.00	15	30.45	30.30	-15	2,172	-0.69%
2019/02/18	1	29.30	0	0.00	29.55	1	2,182	0.05%
2019/02/15	1	28.95	0	0.00	29.00	1	2,223	0.04%
2019/02/13	2	29.05	9	29.40	29.00	-7	2,299	-0.30%
2019/01/30	0	0.00	1	29.95	29.75	-1	2,234	-0.04%
2019/01/29	1	29.35	0	0.00	29.50	1	2,198	0.05%
2019/01/28	24	29.88	8	29.75	29.65	16	2,166	0.74%
2019/01/25	0	0.00	4	28.80	28.90	-4	2,112	-0.19%
2019/01/24	2	28.05	0	0.00	28.10	2	2,094	0.10%
2019/01/22	5	28.20	14	28.50	28.30	-9	2,150	-0.42%
2019/01/16	0	0.00	45	27.06	27.05	-45	2,355	-1.91%
2019/01/11	1	27.20	0	0.00	26.90	1	2,483	0.04%
2019/01/07	5	25.71	0	0.00	25.90	5	2,527	0.20%
2019/01/03	2	26.20	42	26.60	26.10	-40	2,689	-1.49%
2019/01/02	1	26.05	0	0.00	26.05	1	2,675	0.04%
2018/12/27	6	26.25	0	0.00	26.00	6	2,727	0.22%
2018/12/26	20	26.15	0	0.00	25.90	20	2,747	0.73%
2018/12/25	42	25.95	0	0.00	26.00	42	2,746	1.53%
2018/12/12	0	0.00	3	27.60	27.50	-3	2,866	-0.10%
2018/12/10	44	27.18	0	0.00	27.10	44	2,925	1.50%
2018/12/06	3	28.15	0	0.00	27.40	3	2,906	0.10%
2018/12/05	5	29.00	0	0.00	28.95	5	2,870	0.17%
2018/12/04	1	30.80	2	30.80	30.50	-1	2,815	-0.04%
2018/12/03	0	0.00	2	30.60	30.65	-2	2,805	-0.07%
2018/11/30	3	30.12	0	0.00	29.50	3	2,778	0.11%
2018/11/29	0	0.00	4	29.93	30.05	-4	2,762	-0.14%
2018/11/28	0	0.00	5	29.05	29.15	-5	2,741	-0.18%
2018/11/27	0	0.00	6	28.75	28.70	-6	2,775	-0.22%
2018/11/26	6	28.31	0	0.00	28.25	6	2,794	0.21%
2018/11/23	1	28.55	0	0.00	28.50	1	2,814	0.04%
2018/11/22	4	29.58	0	0.00	29.20	4	2,811	0.14%
2018/11/20	2	29.45	0	0.00	29.30	2	2,757	0.07%
2018/11/16	20	29.86	5	29.70	29.70	15	2,738	0.55%
2018/11/15	4	29.53	0	0.00	29.90	4	2,759	0.14%
2018/11/14	1	29.05	0	0.00	29.80	1	2,760	0.04%
2018/11/13	1	28.30	2	28.45	29.40	-1	2,715	-0.04%
2018/11/09	1	28.15	0	0.00	28.20	1	2,660	0.04%
2018/11/07	0	0.00	1	27.50	27.60	-1	2,721	-0.04%
2018/11/06	9	26.77	0	0.00	26.50	9	2,798	0.32%
2018/11/05	1	27.40	0	0.00	27.85	1	2,967	0.03%
2018/11/02	4	27.91	0	0.00	27.80	4	3,017	0.13%
2018/10/30	1	25.85	0	0.00	26.05	1	3,012	0.03%
2018/10/29	1	24.90	0	0.00	25.15	1	3,036	0.03%
2018/10/26	2	24.90	2	24.98	25.30	0	3,061	0.00%
2018/10/25	1	26.25	2	25.90	25.20	-1	3,021	-0.03%
2018/10/24	1	27.75	0	0.00	28.00	1	2,927	0.03%
2018/10/22	1	27.95	7	28.62	28.75	-6	2,944	-0.20%
2018/10/19	0	0.00	3	27.30	27.40	-3	2,932	-0.10%
2018/10/18	3	27.82	0	0.00	27.85	3	2,889	0.10%
2018/10/17	8	28.89	0	0.00	28.55	8	2,880	0.28%
2018/10/16	4	28.96	0	0.00	28.70	4	2,894	0.14%
2018/10/15	2	29.35	0	0.00	28.90	2	2,968	0.07%
2018/10/12	13	28.10	3	28.08	28.85	10	2,954	0.34%
2018/10/11	1	30.00	0	0.00	30.00	1	2,835	0.04%
2018/10/09	2	33.38	0	0.00	33.30	2	2,863	0.07%
2018/10/08	2	34.20	0	0.00	33.35	2	2,915	0.07%
2018/10/05	2	35.00	0	0.00	34.40	2	2,951	0.07%
2018/10/04	0	0.00	2	35.65	35.55	-2	2,931	-0.07%
2018/10/03	1	37.05	0	0.00	36.60	1	2,930	0.03%
2018/09/27	4	37.38	1	37.35	37.10	3	3,030	0.10%
2018/09/26	7	37.47	4	38.23	37.45	3	3,043	0.10%
2018/09/25	4	37.39	0	0.00	37.45	4	3,050	0.13%
2018/09/21	2	37.55	5	38.67	37.55	-3	3,052	-0.10%
2018/09/20	0	0.00	2	37.85	37.85	-2	3,020	-0.07%
2018/09/19	1	37.95	8	37.67	37.55	-7	3,032	-0.23%
2018/09/17	4	36.53	0	0.00	36.40	4	3,026	0.13%
2018/09/14	8	36.48	2	37.45	36.90	6	3,019	0.20%
2018/09/13	1	36.35	0	0.00	36.15	1	2,997	0.03%
2018/09/11	5	36.43	1	36.45	36.45	4	3,072	0.13%
2018/09/06	1	38.50	0	0.00	38.85	1	3,075	0.03%
2018/09/05	1	38.45	1	39.10	38.90	0	3,086	0.00%
2018/09/04	0	0.00	2	38.85	38.80	-2	3,099	-0.06%
2018/09/03	1	38.65	1	38.40	38.20	0	3,120	0.00%
2018/08/31	0	0.00	15	37.91	38.15	-15	3,079	-0.49%
2018/08/30	13	37.59	2	37.78	37.45	11	3,103	0.35%
2018/08/28	0	0.00	2	37.30	37.10	-2	3,120	-0.06%
2018/08/23	0	0.00	3	35.40	35.30	-3	3,249	-0.09%
2018/08/22	3	35.90	0	0.00	35.70	3	3,270	0.09%
2018/08/17	10	37.96	0	0.00	37.50	10	3,314	0.30%
2018/08/15	2	38.53	0	0.00	38.45	2	3,311	0.06%
2018/08/14	2	39.85	4	39.80	39.75	-2	3,271	-0.06%
2018/08/13	1	39.40	2	39.65	39.90	-1	3,238	-0.03%
2018/08/10	11	39.71	47	39.49	39.70	-36	3,135	-1.15%
2018/08/09	32	38.85	0	0.00	38.80	32	2,966	1.08%
2018/08/07	7	38.50	0	0.00	38.50	7	2,940	0.24%
2018/08/06	1	37.10	0	0.00	38.15	1	2,950	0.03%
2018/07/30	0	0.00	1	37.45	37.60	-1	2,894	-0.03%
2018/07/27	2	37.80	4	37.83	37.15	-2	2,927	-0.07%
2018/07/26	2	36.85	1	37.25	37.20	1	2,906	0.03%
2018/07/25	2	37.15	1	36.85	36.85	1	2,894	0.03%
2018/07/20	19	36.81	19	37.23	36.55	0	2,849	0.00%
2018/07/16	10	34.40	0	0.00	35.65	10	2,794	0.36%
2018/07/12	1	32.80	0	0.00	33.30	1	2,780	0.04%
2018/07/06	1	32.30	1	32.90	32.65	0	2,960	0.00%
2018/06/21	0	0.00	2	35.30	34.85	-2	3,123	-0.06%
2018/06/13	1	36.60	0	0.00	36.50	1	3,201	0.03%
2018/06/11	1	36.85	0	0.00	36.85	1	3,349	0.03%
2018/06/08	0	0.00	4	35.98	35.80	-4	3,497	-0.11%
2018/06/05	0	0.00	16	36.06	35.75	-16	4,042	-0.40%
2018/06/04	2	36.00	0	0.00	36.10	2	4,036	0.05%
2018/06/01	8	35.42	0	0.00	35.50	8	4,051	0.20%
2018/05/31	3	35.10	0	0.00	34.65	3	4,042	0.07%
2018/05/30	2	35.15	1	35.15	35.15	1	3,983	0.03%
2018/05/29	3	35.25	0	0.00	35.40	3	3,983	0.08%
2018/05/28	2	35.00	0	0.00	35.95	2	3,970	0.05%
2018/05/22	0	0.00	1	35.40	35.30	-1	4,067	-0.02%
2018/05/10	0	0.00	8	34.19	34.30	-8	4,671	-0.17%
2018/05/08	0	0.00	0.1	34.20	34.20	-0.1	4,781	0.00%
2018/05/04	1.1	33.27	1	33.55	33.55	0.1	4,839	0.00%
2018/05/03	3	32.62	0	0.00	32.55	3	4,823	0.06%
2018/05/02	2	33.08	0	0.00	33.15	2	4,881	0.04%
2018/04/30	0	0.00	4	33.88	33.60	-4	4,954	-0.08%
2018/04/27	0	0.00	1	33.35	33.40	-1	5,073	-0.02%
2018/04/26	4	32.85	8	33.49	33.00	-4	5,269	-0.08%
2018/04/25	6	32.28	0	0.00	32.70	6	6,179	0.10%
2018/04/24	7	33.24	10	32.50	32.85	-3	6,222	-0.05%
2018/04/17	2	35.35	5	35.59	36.00	-3	6,588	-0.05%
2018/04/16	3	35.20	1	35.05	35.00	2	6,590	0.03%
2018/04/13	1	36.15	0	0.00	36.20	1	6,749	0.01%
2018/04/12	1	36.95	0	0.00	36.95	1	6,811	0.01%
2018/04/11	0	0.00	2	38.08	37.50	-2	6,797	-0.03%
2018/04/10	1	38.10	0	0.00	37.70	1	6,837	0.01%
2018/04/09	0	0.00	10	39.00	38.90	-10	6,836	-0.15%
2018/03/30	1	38.50	3	38.38	38.15	-2	7,000	-0.03%
2018/03/29	1	37.30	0	0.00	37.70	1	7,189	0.01%
2018/03/27	5	38.35	13	38.23	37.85	-8	7,408	-0.11%
2018/03/23	8	36.81	2	37.40	37.20	6	7,427	0.08%
2018/03/22	50	38.00	57	37.92	37.85	-7	7,406	-0.09%
2018/03/21	4	37.65	5	37.66	37.60	-1	7,386	-0.01%
2018/03/20	8	37.84	7	37.79	37.90	1	7,407	0.01%
2018/03/19	4	37.60	1	38.30	37.80	3	7,400	0.04%
2018/03/16	7	38.19	4	38.60	37.90	3	7,473	0.04%
2018/03/15	10	39.79	7	39.43	39.10	3	7,429	0.04%
2018/03/14	3	40.00	6	39.62	39.80	-3	7,379	-0.04%
2018/03/13	1	38.15	2	38.50	38.80	-1	7,255	-0.01%
2018/03/12	15	38.14	17	38.01	37.95	-2	7,125	-0.03%
2018/03/09	0	0.00	4	37.05	37.15	-4	6,989	-0.06%
2018/03/07	5	36.31	12	36.09	35.60	-7	7,052	-0.10%
2018/03/06	1	35.00	1	35.30	35.05	0	7,139	0.00%
2018/03/02	1	35.30	0	0.00	35.15	1	7,456	0.01%
2018/03/01	2	35.18	0	0.00	35.85	2	7,611	0.03%
2018/02/27	3	35.80	3	36.03	35.55	0	7,673	0.00%
2018/02/26	5	36.14	3	36.28	36.05	2	7,720	0.03%
2018/02/23	10	35.60	5	35.67	35.90	5	7,768	0.06%
2018/02/21	0	0.00	15	34.62	34.95	-15	8,019	-0.19%
2018/02/09	7	30.84	0	0.00	31.05	7	8,523	0.08%
2018/02/08	18	33.79	15	33.85	33.40	3	8,495	0.04%
2018/02/07	0	0.00	4	35.58	35.00	-4	8,611	-0.05%
2018/02/06	5	35.09	5	35.71	34.30	0	8,842	0.00%
2018/02/05	2	36.13	22	36.10	37.50	-20	8,928	-0.22%
2018/02/02	140	37.99	111	37.31	37.25	29	9,186	0.32%	大買/大賣/
2018/02/01	5	37.78	0	0.00	37.70	5	9,589	0.05%
2018/01/31	12	36.99	8	37.91	38.35	4	9,867	0.04%
2018/01/30	3	38.35	0	0.00	37.90	3	9,838	0.03%
2018/01/29	3	39.10	0	0.00	38.95	3	9,850	0.03%
2018/01/26	2	38.35	7	38.74	38.90	-5	9,919	-0.05%
2018/01/25	2	38.78	0	0.00	38.45	2	10,086	0.02%
2018/01/24	7	39.01	16	38.37	39.45	-9	10,143	-0.09%
2018/01/23	7	38.72	3	39.05	38.60	4	10,065	0.04%
2018/01/22	18	39.10	2	39.13	39.45	16	9,953	0.16%
2018/01/19	39	41.70	53	41.56	40.05	-14	9,770	-0.14%
2018/01/18	19	40.41	7	40.36	39.65	12	8,844	0.14%
2018/01/17	4	39.94	3	40.85	39.85	1	8,799	0.01%
2018/01/16	2	40.75	2	40.98	41.00	0	8,745	0.00%
2018/01/15	3	40.48	11	41.08	40.40	-8	8,718	-0.09%
2018/01/12	5	41.01	2	41.00	40.50	3	8,620	0.03%
2018/01/11	9	40.78	11	40.50	41.25	-2	8,492	-0.02%
2018/01/10	8	39.83	5	39.59	39.70	3	8,375	0.04%
2018/01/09	5	40.36	14	40.49	39.80	-9	8,309	-0.11%
2018/01/08	2	38.55	13	39.07	39.00	-11	8,051	-0.14%
2018/01/05	11	38.36	1	38.45	38.15	10	7,944	0.13%
2018/01/04	2	38.33	1	39.05	38.10	1	7,971	0.01%
2018/01/03	0	0.00	3	38.48	37.95	-3	7,908	-0.04%
2018/01/02	3	37.48	0	0.00	38.00	3	7,859	0.04%