欣銓 (3264)-元大-斗信券商分點個股進出

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
71.6
漲跌
▼2.0
漲幅
-2.72%
成交量
7,216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－元大-斗信券商分點個股進出

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

元大-斗信券商分點個股進出
元大-斗信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
2024/05/17	2	72.35	0	0.00	71.60	2	7,295	0.03%
2024/05/16	0	73.50	0	73.42	73.60	0	7,263	0.00%
2024/05/15	1	72.70	3.1	73.20	72.70	-2.1	7,338	-0.03%
2024/05/14	1	72.60	0	0.00	72.20	1	7,397	0.01%
2024/05/13	2	72.75	1	72.90	73.00	1	7,428	0.01%
2024/05/07	1	72.30	0	0.00	72.50	1	7,515	0.01%
2024/05/06	0.1	72.88	0	72.40	72.00	0.1	7,494	0.00%
2024/05/03	1	73.00	0	0.00	72.60	1	7,545	0.01%
2024/04/30	0	0.00	49	73.00	73.30	-49	7,628	-0.64%
2024/04/29	10.3	73.63	40.3	74.19	72.30	-30	7,587	-0.40%
2024/04/26	1	77.70	0	0.00	77.50	1	7,457	0.01%
2024/04/24	1	79.50	1	79.00	79.30	0	7,617	0.00%
2024/04/22	4	77.35	0	0.00	77.70	4	7,751	0.05%
2024/04/16	0	0.00	0	79.90	78.30	0	7,749	0.00%
2024/04/11	2	80.00	2	79.00	80.00	0	7,753	0.00%
2024/04/10	71	80.30	0	0.00	79.50	71	7,790	0.91%
2024/04/09	20	80.60	0	80.90	80.80	20	7,710	0.26%
2024/04/08	0	0.00	1	81.50	81.50	-1	7,808	-0.01%
2024/04/02	11	82.85	49	82.48	82.40	-38	7,892	-0.48%
2024/04/01	14	82.61	1	82.70	82.60	13	7,925	0.16%
2024/03/29	28	81.82	81	83.83	83.60	-53	7,995	-0.66%
2024/03/28	29	84.29	2	83.40	82.30	27	7,756	0.35%
2024/03/27	1	84.00	63	83.93	84.00	-62	7,619	-0.81%
2024/03/26	25	79.84	0	0.00	79.80	25	7,533	0.33%
2024/03/25	22	81.02	11	81.85	81.50	11	7,534	0.15%
2024/03/22	63	82.84	7	82.87	81.90	56	7,656	0.73%
2024/03/21	25	85.96	4	85.25	85.80	21	7,676	0.27%
2024/03/20	22.5	86.44	9	86.03	85.00	13.5	7,656	0.18%
2024/03/19	11	85.38	79	83.96	85.60	-68	7,407	-0.92%
2024/03/18	4	78.85	11	80.38	80.90	-7	7,155	-0.10%
2024/03/15	1	76.20	6	77.08	76.80	-5	7,097	-0.07%
2024/03/14	11	77.25	1	77.00	76.10	10	7,092	0.14%
2024/03/13	63	78.26	60	79.05	77.80	3	7,099	0.04%
2024/03/12	0	77.60	0	78.00	77.60	0	7,120	0.00%
2024/03/11	37	77.71	1.1	78.89	77.00	35.9	7,290	0.49%
2024/03/08	52	79.72	57	80.79	79.10	-5	7,393	-0.07%
2024/03/07	2.6	78.38	12.3	77.67	78.60	-9.7	7,435	-0.13%
2024/03/06	2	77.10	3	76.63	77.00	-1	7,346	-0.01%
2024/03/05	1	75.91	6.2	76.54	76.60	-5.2	7,364	-0.07%
2024/03/04	6	76.02	15.5	75.29	76.10	-9.5	7,230	-0.13%
2024/03/01	5	72.86	10	73.19	72.70	-5	7,016	-0.07%
2024/02/29	2.1	71.07	0	0.00	71.00	2.1	6,895	0.03%
2024/02/27	1	72.00	1	71.20	71.50	0	6,881	0.00%
2024/02/26	8.1	73.06	0	0.00	72.50	8.1	6,876	0.12%
2024/02/23	7	74.43	4.2	75.08	74.10	2.9	6,867	0.04%
2024/02/22	7.3	74.92	6	74.53	74.80	1.3	6,855	0.02%
2024/02/21	1	73.90	0	0.00	73.40	1	6,806	0.01%
2024/02/20	0	0.00	0.3	73.60	73.30	-0.3	6,821	0.00%
2024/02/19	4	73.95	1	73.80	74.10	3	6,814	0.04%
2024/02/16	6	74.47	6.2	74.74	73.90	-0.2	6,785	0.00%
2024/02/15	0.5	74.10	0	0.00	74.00	0.5	6,735	0.01%
2024/02/05	0	71.60	0	0.00	71.80	0	6,765	0.00%
2024/02/01	2	72.65	0.1	72.90	73.00	1.9	6,716	0.03%
2024/01/30	0	0.00	2	74.50	74.10	-2	6,767	-0.03%
2024/01/29	0	73.70	0	0.00	74.40	0	6,865	0.00%
2024/01/26	5	74.54	0	0.00	73.70	5	6,939	0.07%
2024/01/25	10	75.60	15	75.28	75.60	-5	6,949	-0.07%
2024/01/24	2	75.15	2	75.70	75.50	0	6,955	0.00%
2024/01/23	6	75.12	1	75.00	75.20	5	7,008	0.07%
2024/01/22	5	75.76	2	75.30	75.70	3	6,986	0.04%
2024/01/19	4.2	74.98	0	0.00	75.30	4.2	7,183	0.06%
2024/01/18	0	0.00	2	74.05	74.30	-2	7,100	-0.03%
2024/01/17	2	73.60	4	73.53	72.90	-2	7,019	-0.03%
2024/01/16	3	73.70	1	72.60	73.20	2	6,960	0.03%
2024/01/12	1	70.21	0	0.00	71.50	1	6,964	0.01%
2024/01/11	1	70.52	0.6	70.90	70.60	0.4	6,927	0.01%
2024/01/10	0	71.85	1.2	71.03	71.80	-1.2	6,867	-0.02%
2024/01/08	1	71.51	0	0.00	71.20	1	6,765	0.02%
2024/01/04	0.1	71.71	0	0.00	72.80	0.1	6,733	0.00%
2024/01/03	0	72.80	0	0.00	72.40	0	6,664	0.00%
2024/01/02	3	73.50	1	73.20	73.30	2	6,628	0.03%
2023/12/29	0.3	73.40	0	0.00	74.00	0.3	6,534	0.00%
2023/12/28	1	74.00	0	0.00	73.90	1	6,491	0.02%
2023/12/27	4	74.55	1	74.70	74.60	3	6,507	0.05%
2023/12/25	0	73.30	5	73.64	72.90	-5	6,440	-0.08%
2023/12/21	51.2	74.98	3.2	75.16	74.70	48	6,267	0.77%
2023/12/20	0	76.30	0	0.00	76.10	0	6,188	0.00%
2023/12/19	71	76.62	78	76.66	76.80	-7	6,160	-0.11%
2023/12/18	0.1	78.50	3	80.47	78.50	-2.9	6,053	-0.05%
2023/12/15	1	82.00	4	82.75	81.00	-3	6,103	-0.05%
2023/12/14	6	82.23	5.2	81.89	82.00	0.8	6,079	0.01%
2023/12/13	11.3	81.00	15.1	81.15	80.40	-3.8	6,085	-0.06%
2023/12/12	8.1	80.56	2	80.05	80.60	6	6,078	0.10%
2023/12/11	1	79.17	12	78.13	78.60	-11	6,141	-0.18%
2023/12/08	0.2	78.60	0.1	78.50	77.90	0.1	6,309	0.00%
2023/12/07	3.2	78.05	7	78.24	77.50	-3.8	6,546	-0.06%
2023/12/06	12.6	79.87	11.4	78.41	79.80	1.2	6,603	0.02%
2023/12/05	3.4	76.55	4	77.68	76.40	-0.6	6,492	-0.01%
2023/12/04	27.6	77.71	20	77.70	77.50	7.6	6,460	0.12%
2023/12/01	7	72.57	6	73.86	74.40	1	6,201	0.02%
2023/11/30	13	71.35	2	71.10	70.40	11	6,133	0.18%
2023/11/29	0	70.20	6	70.30	70.40	-6	6,106	-0.10%
2023/11/28	0.4	69.40	0	0.00	69.60	0.4	6,162	0.01%
2023/11/22	0	0.00	4	69.98	70.20	-4	6,305	-0.06%
2023/11/20	9	68.93	0	0.00	68.90	9	6,390	0.14%
2023/11/17	0	0.00	5.1	69.40	69.30	-5.1	6,529	-0.08%
2023/11/16	1	68.60	0	0.00	68.70	1	6,524	0.02%
2023/11/15	13	69.02	15	68.57	68.30	-2	6,509	-0.03%
2023/11/14	10	68.70	10	68.95	68.70	0	6,501	0.00%
2023/11/13	13	68.74	12	68.93	69.10	1	6,486	0.02%
2023/11/10	5	67.32	5	67.44	67.80	0	6,399	0.00%
2023/11/09	17	67.38	21	67.26	67.10	-4	6,408	-0.06%
2023/11/08	13	68.38	13	67.84	67.60	0	6,440	0.00%
2023/11/07	21	67.50	21	68.00	67.80	0	6,406	0.00%
2023/11/06	15	67.27	17	67.71	67.90	-2	6,390	-0.03%
2023/11/03	2	66.80	3.1	65.81	66.90	-1.1	6,306	-0.02%
2023/11/02	23	65.49	23.1	65.60	66.00	-0.1	6,288	0.00%
2023/11/01	1	64.80	0	0.00	64.80	1	6,320	0.02%
2023/10/31	2	65.10	2	64.60	65.00	0	6,313	0.00%
2023/10/27	11	65.86	6	65.25	64.00	5	6,470	0.08%
2023/10/26	2	64.50	0.3	64.60	64.30	1.7	6,517	0.03%
2023/10/25	0	0.00	1.2	65.16	64.90	-1.2	6,834	-0.02%
2023/10/24	0.4	64.40	5.1	64.62	64.60	-4.7	6,896	-0.07%
2023/10/23	0	0.00	2.4	64.77	64.20	-2.4	6,867	-0.03%
2023/10/20	5.7	64.70	6.1	63.55	65.00	-0.4	6,837	-0.01%
2023/10/19	0	0.00	1	63.10	63.30	-1	6,849	-0.01%
2023/10/17	1	62.70	2	62.90	62.40	-1	7,098	-0.01%
2023/10/16	2	61.80	0	0.00	62.30	2	7,341	0.03%
2023/10/13	0.2	63.30	7	63.14	63.10	-6.8	7,398	-0.09%
2023/10/12	0	0.00	11	62.18	62.40	-11	7,422	-0.15%
2023/10/11	1	62.50	3	62.13	61.80	-2	7,518	-0.03%
2023/10/06	3	62.20	0	0.00	62.10	3	7,644	0.04%
2023/10/05	3	62.73	0	0.00	62.80	3	7,650	0.04%
2023/10/04	1	61.10	0.2	61.30	62.00	0.9	7,686	0.01%
2023/10/03	4	62.23	0	0.00	62.10	4	7,692	0.05%
2023/10/02	2	63.30	0.2	63.41	63.30	1.8	7,673	0.02%
2023/09/28	11	61.93	0.1	62.60	62.50	11	7,649	0.14%
2023/09/27	3	61.60	1	61.80	61.80	2	7,733	0.03%
2023/09/26	7.3	62.58	2	62.40	62.20	5.3	7,868	0.07%
2023/09/25	2	62.95	1	63.31	63.20	1	7,928	0.01%
2023/09/22	1	63.02	0	0.00	63.40	1	7,983	0.01%
2023/09/21	1.1	64.15	8	63.56	63.30	-6.9	7,989	-0.09%
2023/09/20	2.1	65.16	2	66.75	65.00	0.1	8,003	0.00%
2023/09/19	1	67.20	5	67.72	67.80	-4	7,885	-0.05%
2023/09/18	0	67.85	1.4	67.73	67.30	-1.4	7,881	-0.02%
2023/09/15	3	68.83	3	68.60	68.40	0	7,932	0.00%
2023/09/14	3	69.40	4	68.70	68.30	-1	8,033	-0.01%
2023/09/13	12.2	68.83	14	69.11	69.30	-1.8	8,128	-0.02%
2023/09/12	8	68.53	6	68.37	68.20	2	8,139	0.02%
2023/09/11	5.3	66.55	8	66.43	65.60	-2.7	8,096	-0.03%
2023/09/08	7	66.08	17	66.08	65.80	-10	8,040	-0.12%
2023/09/07	3	65.87	8.3	65.35	65.00	-5.3	8,038	-0.07%
2023/09/06	2	65.00	8.2	64.59	65.00	-6.2	7,993	-0.08%
2023/09/05	12	64.03	6	64.12	64.40	6	7,953	0.08%
2023/09/01	10	62.50	0	0.00	62.70	10	7,876	0.13%
2023/08/31	0.5	62.20	0	62.50	62.50	0.5	7,809	0.01%
2023/08/30	4	62.20	2.2	62.39	62.00	1.9	7,806	0.02%
2023/08/29	0	0.00	1	61.00	61.50	-1	7,807	-0.01%
2023/08/28	4	61.75	0	0.00	61.10	4	7,794	0.05%
2023/08/25	0	61.40	1	61.69	61.50	-1	7,717	-0.01%
2023/08/24	9.2	61.99	10	61.35	61.40	-0.8	7,713	-0.01%
2023/08/23	11.2	60.32	11.1	60.60	60.90	0.1	7,717	0.00%
2023/08/21	0	0.00	21	58.60	58.60	-21	7,815	-0.27%
2023/08/18	0	0.00	1	58.30	58.20	-1	7,805	-0.01%
2023/08/17	0.1	58.20	1	59.00	59.00	-0.9	7,784	-0.01%
2023/08/16	0	0.00	2	57.20	58.00	-2	7,780	-0.03%
2023/08/14	1	57.10	1	56.70	57.30	0	7,782	0.00%
2023/08/11	2	59.30	2	58.95	58.80	0	7,709	0.00%
2023/08/10	0	59.90	2	59.50	59.50	-2	7,662	-0.03%
2023/08/09	2	60.55	2	60.60	60.70	0	7,615	0.00%
2023/08/08	0	61.10	1	60.90	60.80	-1	7,593	-0.01%
2023/08/07	0	0.00	1	61.40	61.70	-1	7,542	-0.01%
2023/08/04	2	60.60	0	0.00	60.80	2	7,438	0.03%
2023/08/02	1	61.50	1	59.80	60.40	0	7,414	0.00%
2023/08/01	60	60.48	24	60.71	60.70	36	7,291	0.49%
2023/07/31	157	63.07	101	64.35	61.70	56	7,170	0.78%	大買/大賣/
2023/07/28	9	64.19	8.4	63.98	64.10	0.6	6,834	0.01%
2023/07/27	50	60.60	58	61.08	61.50	-8	6,461	-0.12%
2023/07/26	1	61.40	0	0.00	61.40	1	6,392	0.02%
2023/07/25	0	0.00	102	62.39	62.40	-102	6,388	-1.60%	大賣/鉅額交易
2023/07/24	105.2	61.94	0	0.00	61.80	105.2	6,360	1.65%	大買/鉅額交易
2023/07/21	58.1	62.36	56	62.66	63.30	2.1	6,277	0.03%
2023/07/20	7	63.27	3	63.47	63.90	4	6,173	0.06%
2023/07/19	29.1	64.19	15.1	63.85	63.50	14.1	6,018	0.23%
2023/07/18	1	62.40	0	62.60	63.00	1	5,804	0.02%
2023/07/17	0	62.30	1	62.40	62.30	-1	5,787	-0.02%
2023/07/14	26	61.30	2	62.80	61.10	24	5,768	0.42%
2023/07/13	1	61.41	0.1	62.18	62.00	0.9	5,679	0.02%
2023/07/12	1	61.10	0	0.00	60.70	1	5,566	0.02%
2023/07/11	0	0.00	2	61.00	61.40	-2	5,602	-0.04%
2023/07/06	1	61.50	2	61.25	61.00	-1	5,565	-0.02%
2023/07/05	0	0.00	1	63.50	62.40	-1	5,534	-0.02%
2023/07/04	3	62.97	0	63.00	62.90	3	5,450	0.05%
2023/07/03	11	61.33	10	61.40	61.40	1	5,325	0.02%
2023/06/30	1	60.50	0	0.00	60.90	1	5,283	0.02%
2023/06/29	10	60.60	15	60.10	60.30	-5	5,241	-0.10%
2023/06/28	1	62.50	7	61.81	61.10	-6	5,207	-0.12%
2023/06/27	1	60.50	1	60.90	60.40	0	5,197	0.00%
2023/06/26	1	59.69	2	59.10	59.60	-1	5,216	-0.02%
2023/06/21	1	60.10	2.2	60.26	60.20	-1.1	5,152	-0.02%
2023/06/20	1	62.50	2	61.60	61.70	-1	5,035	-0.02%
2023/06/19	5	65.99	3.1	65.84	65.50	2	4,856	0.04%
2023/06/16	4	63.95	14	63.90	64.00	-10	4,636	-0.22%
2023/06/15	22	62.74	19.2	62.79	63.90	2.8	4,478	0.06%
2023/06/14	0	0.00	1	61.50	61.40	-1	4,336	-0.02%
2023/06/13	14	60.07	4.3	60.30	60.50	9.7	4,458	0.22%
2023/06/12	1	61.20	31	59.31	59.30	-30	4,532	-0.66%
2023/06/09	11	59.80	16	60.06	60.20	-5	4,588	-0.11%
2023/06/08	1	59.00	1	59.40	59.40	0	4,606	0.00%
2023/06/07	27	58.77	10	58.90	59.10	17	4,715	0.36%
2023/06/06	4	58.30	0	0.00	58.70	4	4,764	0.08%
2023/06/05	4	58.50	13	58.78	58.80	-9	4,956	-0.18%
2023/06/02	0	0.00	2	58.50	58.50	-2	5,141	-0.04%
2023/06/01	1	57.60	1	57.50	58.10	0	5,147	0.00%
2023/05/31	1	57.80	2	58.10	58.20	-1	5,204	-0.02%
2023/05/30	0	0.00	0.4	58.40	58.30	-0.4	5,186	-0.01%
2023/05/29	0	0.00	3	58.30	58.40	-3	5,167	-0.06%
2023/05/26	2	57.15	2.2	57.09	57.40	-0.2	5,104	0.00%
2023/05/25	0	0.00	5	54.92	55.40	-5	4,929	-0.10%
2023/05/24	5	54.30	1	54.70	54.80	4	4,916	0.08%
2023/05/23	2	54.10	3	54.57	54.60	-1	4,948	-0.02%
2023/05/22	4	54.48	1	54.60	54.10	3	4,965	0.06%
2023/05/19	1	54.20	0	54.60	54.50	1	5,006	0.02%
2023/05/16	0	0.00	0.2	53.49	53.00	-0.2	5,178	0.00%
2023/05/12	0	53.07	0	0.00	53.10	0	5,249	0.00%
2023/05/10	0	53.90	0	0.00	53.70	0	5,350	0.00%
2023/05/08	1	54.20	0	0.00	54.20	1	5,369	0.02%
2023/05/05	1	53.50	0	0.00	53.90	1	5,402	0.02%
2023/05/04	0	53.40	0	0.00	53.60	0	5,485	0.00%
2023/05/03	0.2	53.65	0	53.90	53.40	0.2	5,558	0.00%
2023/05/02	0.1	53.99	0	0.00	53.90	0.1	5,576	0.00%
2023/04/28	11.1	53.76	0	0.00	54.00	11.1	5,670	0.20%
2023/04/25	1	53.61	5	53.10	53.00	-4	5,641	-0.07%
2023/04/21	1	54.60	0	0.00	54.60	1	5,579	0.02%
2023/04/20	0.2	55.93	4	55.70	55.80	-3.8	5,528	-0.07%
2023/04/19	1	56.50	2.6	56.63	56.50	-1.6	5,485	-0.03%
2023/04/18	3	57.70	7	57.80	57.20	-4	5,428	-0.07%
2023/04/14	0.1	57.50	1	57.40	57.40	-0.9	5,383	-0.02%
2023/04/13	0	0.00	1	58.10	57.70	-1	5,332	-0.02%
2023/04/12	1	58.40	1	58.30	58.40	0	5,311	0.00%
2023/04/11	1	57.80	3	58.30	58.30	-2	5,258	-0.04%
2023/04/10	1.2	57.59	1	57.60	57.40	0.2	5,226	0.00%
2023/04/07	3	57.97	0	0.00	58.00	3	5,191	0.06%
2023/04/06	2	57.90	1	57.50	58.30	1	5,139	0.02%
2023/03/31	2	57.60	0	58.10	57.50	2	5,082	0.04%
2023/03/30	20	56.80	2	57.10	57.40	18	5,037	0.36%
2023/03/29	1.2	55.87	0	0.00	56.00	1.2	5,003	0.02%
2023/03/28	4.4	56.14	3	55.77	56.10	1.4	4,986	0.03%
2023/03/27	1	56.90	4	57.45	56.70	-3	4,901	-0.06%
2023/03/24	0.1	58.30	1	58.10	58.00	-0.9	4,809	-0.02%
2023/03/23	1.2	58.09	1	58.10	58.40	0.2	4,764	0.01%
2023/03/22	4	58.20	0	0.00	57.70	4	4,696	0.09%
2023/03/21	2	57.80	0	0.00	58.00	2	4,642	0.04%
2023/03/20	8	58.25	5	58.06	57.60	3	4,600	0.07%
2023/03/17	2.1	58.05	3	57.90	57.70	-0.9	4,536	-0.02%
2023/03/16	118.1	57.20	3	58.53	57.20	115.1	4,434	2.60%	大買/鉅額交易
2023/03/15	7	58.67	15	58.66	58.50	-8	4,213	-0.19%
2023/03/14	5	57.86	4	57.65	57.30	1	4,080	0.02%
2023/03/13	4.1	57.04	5	57.24	57.40	-0.9	3,957	-0.02%
2023/03/10	9.2	57.18	1	57.60	56.50	8.2	3,845	0.21%
2023/03/09	6	59.18	7	59.09	59.40	-1	3,717	-0.03%
2023/03/08	11	59.60	3	59.83	59.60	8	3,611	0.22%
2023/03/07	9	58.71	7	58.94	58.90	2	3,442	0.06%
2023/03/06	2	56.95	4	57.03	56.90	-2	3,315	-0.06%
2023/03/03	1	56.40	6	55.77	56.40	-5	3,276	-0.15%
2023/03/01	8.2	55.01	0	0.00	55.10	8.2	3,282	0.25%
2023/02/24	11.1	55.89	9	56.04	56.10	2.1	3,275	0.06%
2023/02/23	7.2	55.51	3	55.80	56.10	4.1	3,201	0.13%
2023/02/22	1	54.00	20	54.07	54.80	-19	3,171	-0.60%
2023/02/21	2	54.30	0	0.00	54.40	2	3,187	0.06%
2023/02/20	2	54.80	0	0.00	54.80	2	3,236	0.06%
2023/02/17	7	54.99	4	55.18	55.00	3	3,274	0.09%
2023/02/16	0	54.30	0	0.00	54.30	0	3,295	0.00%
2023/02/15	0.1	54.96	0	0.00	54.30	0.1	3,415	0.00%
2023/02/14	1	55.60	1	56.20	55.90	0	3,387	0.00%
2023/02/13	0.1	55.40	2	55.75	55.90	-2	3,474	-0.06%
2023/02/10	1	55.50	8	55.50	55.30	-7	3,588	-0.20%
2023/02/08	1	56.00	1	56.00	56.10	0	3,639	0.00%
2023/02/07	0	55.80	0	56.25	56.40	0	3,581	0.00%
2023/02/02	0	0.00	6	54.70	54.70	-6	3,735	-0.16%
2023/02/01	0	0.00	2	53.90	53.90	-2	3,795	-0.05%
2023/01/30	0	0.00	12.1	52.23	53.00	-12.1	3,744	-0.32%
2023/01/17	0	0.00	0	51.30	51.10	0	3,697	0.00%
2023/01/11	0	0.00	1	50.50	50.50	-1	3,854	-0.03%
2023/01/10	1	50.80	0	0.00	50.80	1	3,918	0.03%
2023/01/09	1	50.90	0	0.00	50.90	1	3,945	0.03%
2023/01/04	0	0.00	1	49.50	49.50	-1	4,006	-0.02%
2022/12/30	1	49.20	1	49.20	49.60	0	4,069	0.00%
2022/12/28	1	48.25	1	48.25	48.20	0	4,116	0.00%
2022/12/22	1	50.60	0	0.00	50.30	1	4,214	0.02%
2022/12/15	1	50.40	0	0.00	50.60	1	4,210	0.02%
2022/12/09	14	50.59	2	51.00	50.30	12	4,294	0.28%
2022/12/08	2	50.30	1	50.20	50.70	1	4,313	0.02%
2022/12/07	0	0.00	20.2	50.21	50.10	-20.2	4,324	-0.47%
2022/12/06	38	51.13	2	51.60	50.60	36	4,321	0.83%
2022/12/05	7	51.96	0.2	51.95	52.10	6.8	4,321	0.16%
2022/12/02	2	50.70	0.1	50.80	51.00	1.9	4,380	0.04%
2022/12/01	0.2	50.50	0	0.00	50.30	0.2	4,376	0.00%
2022/11/29	5	49.15	0	0.00	49.55	5	4,402	0.11%
2022/11/28	13	50.23	1	50.60	49.65	12	4,372	0.27%
2022/11/24	0	49.04	0	0.00	49.25	0	4,259	0.00%
2022/11/18	0	50.00	0.1	50.10	50.10	-0.1	4,186	0.00%
2022/11/17	0	0.00	2	49.98	50.30	-2	4,147	-0.05%
2022/11/16	1	49.75	2	49.75	50.00	-1	4,132	-0.02%
2022/11/14	0	48.50	2	48.80	48.70	-2	4,045	-0.05%
2022/11/11	6	47.88	4	48.09	48.35	2	3,975	0.05%
2022/11/10	0	0.00	1	46.35	46.75	-1	3,816	-0.03%
2022/11/08	0	0.00	1	45.60	45.30	-1	3,716	-0.03%
2022/11/03	0	0.00	3	43.83	44.00	-3	3,581	-0.08%
2022/11/02	0	0.00	2	43.85	43.85	-2	3,611	-0.06%
2022/11/01	4	43.96	5	41.85	43.95	-1	3,661	-0.03%
2022/10/31	5	42.00	1	42.10	41.85	4	3,563	0.11%
2022/10/28	2	42.79	4	42.33	41.65	-2	3,615	-0.05%
2022/10/27	1	40.10	1	40.00	40.60	0	3,500	0.00%
2022/10/25	7	40.46	7	40.38	39.75	0	3,551	0.00%
2022/10/24	0	0.00	1	39.50	39.70	-1	3,576	-0.03%
2022/10/20	2	38.53	1	38.70	38.85	1	3,572	0.03%
2022/10/19	2	39.77	0	0.00	39.30	2	3,566	0.06%
2022/10/14	0	0.00	1	40.05	40.70	-1	3,541	-0.03%
2022/10/13	3	39.28	1	38.50	38.50	2	3,635	0.06%
2022/10/12	4	40.38	2	40.40	40.15	2	3,611	0.06%
2022/10/11	0	0.00	1	41.85	41.00	-1	3,652	-0.03%
2022/10/07	0	0.00	0.1	44.30	44.25	-0.1	3,672	0.00%
2022/10/06	2	44.15	1	44.15	44.15	1	3,702	0.03%
2022/10/05	1	44.05	1	44.35	43.60	0	3,719	0.00%
2022/10/03	8	42.73	8	42.96	42.50	0	3,799	0.00%
2022/09/30	0	0.00	0.1	40.20	41.80	-0.1	3,847	0.00%
2022/09/28	2	40.00	10	40.00	39.40	-8	3,851	-0.21%
2022/09/27	10	41.20	3	40.35	41.40	7	3,850	0.18%
2022/09/26	0.1	40.70	2	41.13	40.65	-1.9	3,860	-0.05%
2022/09/21	1	43.10	2	43.45	43.20	-1	3,920	-0.03%
2022/09/19	1	44.22	1	44.85	44.00	0	3,970	0.00%
2022/09/16	0	0.00	1	45.60	45.00	-1	3,966	-0.03%
2022/09/15	1	46.00	1	46.65	46.10	0	4,002	0.00%
2022/09/14	1.1	45.29	0	0.00	46.80	1.1	4,046	0.03%
2022/09/12	2	46.85	11	46.69	46.65	-9	4,086	-0.22%
2022/09/08	5	45.80	2	45.45	46.00	3	4,072	0.07%
2022/09/07	0	0.00	3	43.17	42.65	-3	4,050	-0.07%
2022/09/06	2	43.20	0	0.00	43.25	2	4,107	0.05%
2022/09/05	13	44.72	7	43.86	43.50	6	4,158	0.15%
2022/09/02	1	45.65	0	0.00	45.60	1	4,154	0.02%
2022/08/30	1	45.05	0	0.00	44.95	1	4,227	0.02%
2022/08/23	0	0.00	1	44.45	44.50	-1	4,650	-0.02%
2022/08/22	0	44.85	3	44.82	44.80	-3	4,663	-0.06%
2022/08/19	0	0.00	1	45.90	45.70	-1	4,610	-0.02%
2022/08/18	1	45.70	2	45.35	45.65	-1	4,581	-0.02%
2022/08/16	1	45.58	0	0.00	45.60	1	4,514	0.02%
2022/08/15	4	45.05	0	0.00	44.95	4	4,458	0.09%
2022/08/12	0	0.00	2	44.25	44.10	-2	4,395	-0.05%
2022/08/08	1	43.25	2	43.62	43.50	-1	4,212	-0.02%
2022/08/04	0	0.00	1.3	41.21	41.00	-1.3	4,032	-0.03%
2022/08/03	4	40.26	3	40.68	40.80	1	3,925	0.02%
2022/08/02	1	40.00	0	0.00	40.00	1	3,873	0.03%
2022/08/01	1	41.60	0	0.00	41.20	1	3,837	0.03%
2022/07/21	0	0.00	1	39.75	40.45	-1	3,515	-0.03%
2022/07/20	0	0.00	1	40.10	39.60	-1	3,490	-0.03%
2022/07/19	1	38.60	0	0.00	38.60	1	3,402	0.03%
2022/07/18	19	38.67	24	38.23	38.70	-5	3,375	-0.15%
2022/07/15	1	36.70	0	0.00	37.55	1	3,286	0.03%
2022/07/14	5	35.88	0	0.00	36.25	5	3,222	0.16%
2022/07/13	1	35.80	1	35.70	35.75	0	3,171	0.00%
2022/07/12	0.1	35.40	1	35.05	34.85	-0.9	3,135	-0.03%
2022/07/11	2.1	36.86	4.3	36.88	36.60	-2.2	3,088	-0.07%
2022/07/08	2	36.90	0	0.00	37.25	2	3,019	0.07%
2022/07/07	0	0.00	5	34.50	34.50	-5	2,966	-0.17%
2022/07/06	2	34.55	5	34.31	34.05	-3	2,969	-0.10%
2022/07/05	0	0.00	0	34.50	35.10	0	2,965	0.00%
2022/07/04	1	34.65	0	0.00	34.55	1	2,940	0.03%
2022/07/01	6	35.68	2	35.15	34.55	4	2,934	0.14%
2022/06/30	6	35.93	1	36.10	35.90	5	2,892	0.17%
2022/06/28	0	38.65	0	0.00	37.95	0	2,805	0.00%
2022/06/27	0	39.00	0	0.00	39.00	0	2,781	0.00%
2022/06/24	0	0.00	0	39.25	38.60	0	2,734	0.00%
2022/06/23	4	38.40	0	0.00	38.55	4	2,726	0.15%
2022/06/22	3	39.87	2	39.28	39.00	1	2,673	0.04%
2022/06/21	2	40.90	0	0.00	41.00	2	2,602	0.08%
2022/06/20	0	41.10	0	0.00	40.35	0	2,576	0.00%
2022/06/17	5.2	43.40	0	0.00	43.10	5.2	2,524	0.21%
2022/06/16	1.1	46.16	0	0.00	44.70	1.1	2,470	0.04%
2022/06/13	0	0.00	4	50.35	50.00	-4	2,307	-0.17%
2022/06/09	0	50.70	0	0.00	50.50	0	2,219	0.00%
2022/06/08	1	50.10	3	50.13	50.10	-2	2,172	-0.09%
2022/06/07	1	49.75	0.4	49.65	50.00	0.6	2,161	0.03%
2022/06/06	0	50.20	0	0.00	50.20	0	2,140	0.00%
2022/06/02	1.1	50.21	1.3	50.55	50.40	-0.2	2,125	-0.01%
2022/06/01	1.2	49.97	4	49.58	49.60	-2.8	1,963	-0.14%
2022/05/31	5.1	48.13	4	48.13	48.25	1.1	1,806	0.06%
2022/05/30	2	47.38	1	47.35	47.40	1	1,732	0.06%
2022/05/27	0	0.00	0	44.95	45.10	0	1,688	0.00%
2022/05/25	0	0.00	2	44.55	44.55	-2	1,745	-0.11%
2022/05/23	0	0.00	3	45.50	45.05	-3	1,811	-0.17%
2022/05/20	1	45.15	50	45.14	45.50	-49	1,861	-2.63%
2022/05/19	1	44.70	68	44.78	44.85	-67	1,872	-3.58%
2022/05/18	2	45.80	1	45.50	45.45	1	1,898	0.05%
2022/05/17	2.3	45.42	0	0.00	45.60	2.3	1,908	0.12%
2022/05/16	0	0.00	2	45.10	44.80	-2	1,936	-0.10%
2022/05/13	1	43.45	2	44.18	44.40	-1	1,953	-0.05%
2022/05/12	2	43.83	0	0.00	43.15	2	1,991	0.10%
2022/05/09	1	45.10	0	0.00	44.70	1	2,170	0.05%
2022/05/06	1	44.75	2	45.15	45.45	-1	2,180	-0.05%
2022/05/05	3	45.52	2	45.90	45.45	1	2,198	0.04%
2022/05/04	3	44.78	3	44.85	44.75	0	2,204	0.00%
2022/04/29	1	44.65	1	44.80	43.50	0	2,291	0.00%
2022/04/28	5	43.58	6	43.69	43.50	-1	2,326	-0.04%
2022/04/27	11	42.47	10	42.40	42.85	1	2,343	0.04%
2022/04/26	0	0.00	5	44.45	44.00	-5	2,325	-0.22%
2022/04/25	6	45.08	0	0.00	44.80	6	2,317	0.26%
2022/04/21	0	47.30	5	47.45	47.10	-5	2,349	-0.21%
2022/04/20	7	47.24	4	47.29	47.10	3	2,418	0.12%
2022/04/19	0	0.00	0	46.55	46.25	0	2,434	0.00%
2022/04/18	1	45.50	11	45.85	45.65	-10	2,511	-0.40%
2022/04/15	3	46.70	0	0.00	46.10	3	2,537	0.12%
2022/04/14	0	47.10	1	47.50	47.45	-1	2,570	-0.04%
2022/04/13	0	0.00	0.3	46.30	46.55	-0.3	2,640	-0.01%
2022/04/12	5	46.31	4	46.10	46.10	1	2,646	0.04%
2022/04/11	2	47.70	0	0.00	47.60	2	2,621	0.08%
2022/04/07	1	48.50	0	0.00	48.20	1	2,655	0.04%
2022/04/06	1	48.95	0	0.00	48.85	1	2,656	0.04%
2022/04/01	0	49.80	0	0.00	49.60	0	2,671	0.00%
2022/03/29	0	49.80	35	49.65	49.50	-35	2,733	-1.28%
2022/03/28	0	49.90	0	0.00	49.65	0	2,751	0.00%
2022/03/24	0	0.00	1	50.60	50.90	-1	2,738	-0.04%
2022/03/22	0	50.30	0	0.00	50.20	0	2,784	0.00%
2022/03/21	0	0.00	3	50.83	50.30	-3	2,829	-0.11%
2022/03/17	0	0.00	1	50.00	50.30	-1	2,898	-0.03%
2022/03/16	1	48.65	0	0.00	48.40	1	2,882	0.03%
2022/03/15	3	49.40	1	49.40	48.75	2	2,870	0.07%
2022/03/14	5	50.20	0	0.00	50.20	5	2,924	0.17%
2022/03/10	1	50.30	10	50.10	50.50	-9	3,021	-0.30%
2022/03/09	0	49.00	0	0.00	48.80	0	3,080	0.00%
2022/03/08	4	49.29	0	0.00	48.30	4	3,136	0.13%
2022/03/07	1	49.80	2	50.40	50.00	-1	3,153	-0.03%
2022/03/04	2	52.00	1	51.80	51.70	1	3,246	0.03%
2022/03/03	4	52.05	2	52.00	52.00	2	3,297	0.06%
2022/03/02	0.1	51.19	0	0.00	51.30	0.1	3,400	0.00%
2022/02/25	1.1	50.04	0	0.00	50.60	1.1	3,573	0.03%
2022/02/24	1.1	50.16	4.1	49.67	49.20	-2.9	3,643	-0.08%
2022/02/21	0	51.20	0	0.00	51.50	0	3,828	0.00%
2022/02/18	2	51.40	0	0.00	51.50	2	3,877	0.05%
2022/02/16	2	51.70	0	0.00	51.70	2	4,002	0.05%
2022/02/15	0	0.00	1	51.60	51.20	-1	4,080	-0.02%
2022/02/14	1	52.00	0	0.00	51.60	1	4,139	0.02%
2022/02/10	1	53.70	4	53.80	53.70	-3	4,226	-0.07%
2022/02/09	8	53.49	5	54.02	54.40	3	4,347	0.07%
2022/02/08	0.2	52.30	0	0.00	52.10	0.2	4,403	0.00%
2022/02/07	0	0.00	1	52.30	51.90	-1	4,489	-0.02%
2022/01/26	0	52.20	0	0.00	52.20	0	4,650	0.00%
2022/01/25	0	52.90	1	53.00	52.10	-1	4,793	-0.02%
2022/01/24	3	52.83	4	53.05	53.00	-1	4,966	-0.02%
2022/01/21	3	53.03	0	53.50	53.00	3	5,218	0.06%
2022/01/18	2	53.50	0	0.00	52.70	2	5,333	0.04%
2022/01/17	0	0.00	1	53.40	53.20	-1	5,378	-0.02%
2022/01/14	0	0.00	1	52.30	51.90	-1	5,469	-0.02%
2022/01/13	1	51.60	3	51.60	51.70	-2	5,598	-0.04%
2022/01/12	2	52.25	0	0.00	52.00	2	5,617	0.04%
2022/01/11	8	53.70	8	52.40	52.20	0	5,670	0.00%
2022/01/10	1	52.80	0	0.00	53.30	1	5,736	0.02%
2022/01/07	4	52.83	0	0.00	52.70	4	5,829	0.07%
2022/01/06	0	53.80	1	53.90	54.10	-1	5,840	-0.02%
2022/01/05	0	0.00	2	53.85	54.60	-2	5,891	-0.03%
2022/01/04	0	54.40	0	0.00	54.30	0	6,025	0.00%
2022/01/03	3	55.00	0	0.00	54.70	3	6,104	0.05%
2021/12/30	1	55.50	0	0.00	55.50	1	6,197	0.02%
2021/12/29	1	55.70	2	55.80	55.70	-1	6,262	-0.02%
2021/12/28	1	55.40	0	0.00	55.20	1	6,429	0.02%
2021/12/27	1	55.40	0	0.00	55.30	1	6,487	0.02%
2021/12/22	0	0.00	1	55.40	55.50	-1	6,810	-0.01%
2021/12/21	0	54.20	0	0.00	54.70	0	6,856	0.00%
2021/12/20	1	54.20	15.1	54.40	54.10	-14.1	6,999	-0.20%
2021/12/17	0	54.90	0	0.00	54.70	0	7,216	0.00%
2021/12/16	0	55.00	0	0.00	55.20	0	7,242	0.00%
2021/12/15	1	54.20	0	0.00	54.30	1	7,325	0.01%
2021/12/14	2.1	54.15	1	54.40	53.50	1.1	7,377	0.01%
2021/12/13	1	55.50	0	0.00	55.10	1	7,484	0.01%
2021/12/09	0	0.00	1	56.10	55.70	-1	7,878	-0.01%
2021/12/08	0.1	56.09	1	55.40	56.30	-0.9	7,967	-0.01%
2021/12/07	1.1	56.00	2	56.85	55.60	-1	8,109	-0.01%
2021/12/06	0	56.90	0	56.90	57.00	0	8,377	0.00%
2021/12/03	6	57.42	1	57.30	57.60	5	8,616	0.06%
2021/12/02	1.2	57.03	2	57.00	56.90	-0.8	8,791	-0.01%
2021/12/01	21	56.63	23	55.77	56.70	-2	9,061	-0.02%
2021/11/30	20	55.28	15	55.49	55.50	5	9,265	0.05%
2021/11/29	5	53.43	7	53.51	54.40	-2	9,701	-0.02%
2021/11/26	18	53.82	15	53.44	53.00	3	10,180	0.03%
2021/11/24	14	56.11	20	55.78	56.00	-6	12,244	-0.05%
2021/11/23	59	56.25	8	56.00	56.00	51	13,642	0.37%
2021/11/22	75.1	55.91	71	57.27	57.60	4.1	13,796	0.03%
2021/11/19	3	56.77	2	57.40	56.60	1	13,942	0.01%
2021/11/18	8.2	57.90	13	58.05	57.30	-4.8	14,141	-0.03%
2021/11/17	3.1	57.30	9	57.33	57.70	-5.9	14,253	-0.04%
2021/11/16	10.4	57.25	6.2	57.10	57.40	4.2	14,345	0.03%
2021/11/15	4	57.95	3	57.87	58.30	1	14,469	0.01%
2021/11/12	64.4	57.51	7	57.71	57.20	57.4	14,623	0.39%
2021/11/11	0	0.00	2	58.65	58.60	-2	14,677	-0.01%
2021/11/10	1	58.90	0	0.00	59.40	1	14,744	0.01%
2021/11/09	6.1	58.67	16	58.67	58.50	-10	14,990	-0.07%
2021/11/08	11	60.53	16	59.96	58.90	-5	15,168	-0.03%
2021/11/05	32	60.40	53	60.80	61.30	-21	15,129	-0.14%
2021/11/04	5	59.44	4	59.55	59.50	1	15,237	0.01%
2021/11/03	8.6	58.34	9	58.17	58.20	-0.4	15,291	0.00%
2021/11/02	4.3	60.53	3	60.40	59.80	1.3	15,548	0.01%
2021/11/01	20.3	60.72	9	60.81	61.50	11.3	15,592	0.07%
2021/10/29	6.3	59.58	11	60.04	59.40	-4.8	15,652	-0.03%
2021/10/28	4	57.98	4	57.65	57.70	0	15,872	0.00%
2021/10/27	5	57.30	2	56.50	57.50	3	16,604	0.02%
2021/10/26	1	56.90	1	57.00	56.80	0	16,845	0.00%
2021/10/25	3	57.57	4	57.55	58.10	-1	16,942	-0.01%
2021/10/22	10	57.35	31.1	58.17	57.70	-21.1	17,212	-0.12%
2021/10/21	0	56.90	2	57.75	56.60	-2	17,370	-0.01%
2021/10/20	26	57.62	4	57.38	58.00	22	17,637	0.12%
2021/10/19	2	56.60	4	57.35	57.50	-2	17,857	-0.01%
2021/10/18	21	56.61	5	56.20	55.40	16	18,163	0.09%
2021/10/15	5	56.38	4	55.98	56.70	1	18,840	0.01%
2021/10/14	2	53.30	2	53.70	54.00	0	19,648	0.00%
2021/10/13	2	53.60	2	53.40	53.50	0	20,004	0.00%
2021/10/12	20	53.30	2	55.40	52.90	18	20,096	0.09%
2021/10/08	2	56.15	2	56.00	55.90	0	20,389	0.00%
2021/10/07	1	56.00	4	55.40	56.30	-3	21,687	-0.01%
2021/10/06	4	55.50	4	55.80	54.10	0	22,623	0.00%
2021/10/05	17	54.66	16	54.64	55.60	1	22,723	0.00%
2021/10/04	6	55.93	12	56.38	54.70	-6	22,591	-0.03%
2021/10/01	5	57.07	4	57.50	55.70	1	22,740	0.00%
2021/09/30	3	57.40	2	57.20	58.50	1	22,859	0.00%
2021/09/29	12	58.24	8	57.36	57.20	4	22,762	0.02%
2021/09/28	0	0.00	1	60.40	60.60	-1	22,649	0.00%
2021/09/27	4.1	61.61	0	0.00	60.50	4.1	22,617	0.02%
2021/09/24	2	63.55	2.3	63.20	62.90	-0.3	22,495	0.00%
2021/09/23	2	60.60	2	60.90	60.00	0	22,317	0.00%
2021/09/22	3.2	59.96	3	59.97	59.60	0.2	22,350	0.00%
2021/09/17	7	62.06	5	62.26	62.40	2	22,326	0.01%
2021/09/16	12	62.31	7	62.73	61.80	5	22,421	0.02%
2021/09/15	15	63.95	18	64.27	64.30	-3	22,291	-0.01%
2021/09/14	9	63.00	10	63.48	64.60	-1	22,151	0.00%
2021/09/13	1.1	65.36	0	0.00	64.00	1.1	21,953	0.00%
2021/09/10	32.3	65.42	17	65.36	65.60	15.3	21,916	0.07%
2021/09/09	34	65.69	36	65.44	66.40	-2	21,738	-0.01%
2021/09/08	31	63.94	27	63.43	63.00	4	21,414	0.02%
2021/09/07	63.1	64.69	14.1	65.52	65.80	49	21,179	0.23%
2021/09/06	8	67.84	62	68.52	66.40	-54	20,977	-0.26%
2021/09/03	4	67.50	12	67.54	67.30	-8	20,743	-0.04%
2021/09/02	116	66.34	56	67.63	65.80	60	20,805	0.29%	大買/
2021/09/01	128.2	69.97	21	70.28	69.00	107.2	20,307	0.53%	大買/鉅額交易
2021/08/31	23.1	70.36	20	69.66	71.80	3.1	19,856	0.02%
2021/08/30	107	69.42	73.1	69.08	70.20	33.9	19,361	0.18%	大買/
2021/08/27	84	67.33	295.5	67.76	69.10	-211.4	17,627	-1.20%	大賣/鉅額交易
2021/08/26	2	62.60	5	62.64	62.90	-3	16,152	-0.02%
2021/08/25	11	62.11	10.4	62.15	62.00	0.6	15,912	0.00%
2021/08/24	16.1	61.53	15	60.86	62.40	1.1	15,598	0.01%
2021/08/23	6	59.23	23	59.38	60.10	-17	15,377	-0.11%
2021/08/20	19.2	57.93	21	58.36	58.20	-1.8	15,262	-0.01%
2021/08/19	8	57.49	10	57.47	57.20	-2	15,117	-0.01%
2021/08/18	17	56.79	16.1	56.75	59.40	1	14,921	0.01%
2021/08/17	6	55.77	6	57.00	54.30	0	14,733	0.00%
2021/08/16	3	57.20	2.1	57.20	56.50	1	14,598	0.01%
2021/08/13	45.1	59.59	5	58.90	56.80	40.1	14,477	0.28%
2021/08/12	12	58.76	15	59.59	60.80	-3	14,211	-0.02%
2021/08/11	2.1	59.83	4	59.78	58.80	-1.9	13,972	-0.01%
2021/08/10	36	58.46	34	59.01	61.00	2	13,860	0.01%
2021/08/09	23.1	61.04	9.1	60.99	60.40	14	13,700	0.10%
2021/08/06	98.3	62.98	107	64.12	61.70	-8.8	13,599	-0.06%	大賣/
2021/08/05	34	62.12	20	62.35	63.10	14	13,217	0.11%
2021/08/04	49.1	62.97	37	62.86	62.70	12.1	13,128	0.09%
2021/08/03	40.3	63.07	47.1	63.09	63.00	-6.8	12,951	-0.05%
2021/08/02	65	62.28	35	62.28	63.00	30	12,488	0.24%
2021/07/30	10.1	58.95	12	59.02	59.20	-1.9	11,748	-0.02%
2021/07/29	11	57.09	27	56.82	57.70	-16	11,553	-0.14%
2021/07/28	39	54.40	35	55.10	55.70	4	11,426	0.04%
2021/07/27	54	58.84	17	58.29	57.50	37	11,225	0.33%
2021/07/26	25	59.76	15	59.73	59.90	10	11,074	0.09%
2021/07/23	8	58.09	10.1	57.60	57.20	-2.1	10,768	-0.02%
2021/07/22	44	60.34	27	59.36	59.50	17	10,663	0.16%
2021/07/21	66	59.57	45	59.33	58.50	21	10,434	0.20%
2021/07/20	65	55.62	63	56.35	58.30	2	9,936	0.02%
2021/07/19	52.1	55.12	30	54.98	54.40	22.1	9,056	0.24%
2021/07/16	40	51.37	41	52.64	53.30	-1	8,738	-0.01%
2021/07/15	24	52.41	29	52.71	52.40	-5	8,594	-0.06%
2021/07/14	82	55.39	73	55.71	55.90	9	8,222	0.11%
2021/07/13	42	50.44	64.1	50.60	52.10	-22.1	6,875	-0.32%
2021/07/12	6	47.92	1	48.20	48.15	5	5,872	0.09%
2021/07/09	17	46.85	17	47.25	46.90	0	5,727	0.00%
2021/07/08	13	47.60	6.1	47.78	46.85	7	5,860	0.12%
2021/07/07	27.1	46.95	24	47.21	47.00	3.1	5,729	0.05%
2021/07/05	2	45.80	1	45.95	45.95	1	5,715	0.02%
2021/07/02	2	44.90	5	44.82	45.20	-3	5,800	-0.05%
2021/06/29	2	44.70	2	44.75	44.50	0	5,939	0.00%
2021/06/25	0	0.00	2	46.00	45.80	-2	5,910	-0.03%
2021/06/23	3	44.47	0	0.00	44.50	3	5,913	0.05%
2021/06/21	0	0.00	1	44.50	44.15	-1	5,940	-0.02%
2021/06/17	1	44.00	1	43.60	44.10	0	6,047	0.00%
2021/06/15	2	43.90	3	43.92	43.85	-1	6,117	-0.02%
2021/06/11	0	0.00	6	43.93	44.20	-6	6,144	-0.10%
2021/06/10	6	45.57	4	45.81	44.50	2	6,097	0.03%
2021/06/08	3	43.67	1	43.70	44.10	2	5,903	0.03%
2021/06/07	2	43.00	8	42.47	43.00	-6	5,914	-0.10%
2021/06/02	0	0.00	1	42.35	42.55	-1	6,102	-0.02%
2021/06/01	8	43.15	3	42.85	42.80	5	6,152	0.08%
2021/05/28	3	41.60	3	42.37	42.55	0	6,332	0.00%
2021/05/26	6	40.83	4	40.70	40.60	2	6,573	0.03%
2021/05/24	0	0.00	1	39.20	39.60	-1	6,805	-0.01%
2021/05/20	0	0.00	7	39.64	39.40	-7	7,100	-0.10%
2021/05/18	1	36.80	1	38.65	38.80	0	7,498	0.00%
2021/05/17	1	36.40	1	36.30	36.15	0	7,924	0.00%
2021/05/14	0	0.00	1	39.35	38.55	-1	8,395	-0.01%
2021/05/13	1	38.50	0	0.00	38.35	1	9,064	0.01%
2021/05/12	1	38.80	1	40.30	38.40	0	9,528	0.00%
2021/05/11	2	41.38	2	41.05	40.55	0	9,544	0.00%
2021/05/10	1	42.45	2	42.88	43.00	-1	9,531	-0.01%
2021/05/07	0	0.00	11	41.84	42.55	-11	9,559	-0.12%
2021/05/06	5	41.20	1	42.20	40.90	4	9,609	0.04%
2021/05/05	1.5	42.58	9	42.77	42.00	-7.5	9,654	-0.08%
2021/05/04	6	42.58	12	43.50	42.95	-6	9,828	-0.06%
2021/05/03	4	45.48	12	45.45	44.70	-8	9,932	-0.08%
2021/04/29	10	47.68	8	48.06	47.20	2	9,931	0.02%
2021/04/28	10	48.05	4.5	48.01	48.00	5.5	10,555	0.05%
2021/04/27	7.1	47.46	6.2	47.16	47.25	0.8	10,606	0.01%
2021/04/26	23.2	47.47	14	47.50	47.90	9.2	10,663	0.09%
2021/04/23	2.1	45.94	0	0.00	46.00	2.1	10,433	0.02%
2021/04/22	2.1	45.66	2	45.60	44.70	0.1	10,474	0.00%
2021/04/21	1.1	46.15	1	46.20	46.10	0.1	10,437	0.00%
2021/04/20	2.1	46.29	3	46.07	46.05	-1	10,472	-0.01%
2021/04/19	6.1	45.12	1	45.30	45.35	5	10,944	0.05%
2021/04/16	1.1	45.07	0.1	45.00	45.05	1	11,042	0.01%
2021/04/15	0.1	44.75	0.1	44.60	44.50	-0.1	11,014	0.00%
2021/04/14	2.5	43.89	1	45.15	44.05	1.5	11,015	0.01%
2021/04/13	0.1	45.15	0	0.00	45.15	0.1	10,919	0.00%
2021/04/12	6	46.84	1	46.10	46.10	5	10,932	0.05%
2021/04/09	10	46.25	0	0.00	46.70	10	10,850	0.09%
2021/04/08	26	46.48	6	46.67	46.75	20	10,773	0.19%
2021/04/07	14	46.31	15	46.30	46.70	-1	10,641	-0.01%
2021/04/06	0	0.00	2	45.53	45.70	-2	10,496	-0.02%
2021/04/01	10	44.80	2	44.90	44.90	8	10,468	0.08%
2021/03/31	1	45.05	0.1	45.33	45.00	0.9	10,460	0.01%
2021/03/30	1	45.40	6	45.27	45.35	-5	10,427	-0.05%
2021/03/29	6	45.88	2	45.95	45.85	4	10,330	0.04%
2021/03/26	16	46.34	13	46.44	45.90	3	10,305	0.03%
2021/03/25	1	44.80	0	0.00	45.20	1	10,148	0.01%
2021/03/24	5	44.76	1	44.60	44.60	4	10,119	0.04%
2021/03/23	4	45.50	1.3	45.35	45.20	2.7	10,091	0.03%
2021/03/22	3	44.97	1	45.00	45.10	2	9,994	0.02%
2021/03/18	0	0.00	7	44.44	44.35	-7	9,987	-0.07%
2021/03/17	2.5	43.80	2	43.83	44.00	0.5	10,005	0.00%
2021/03/16	6	43.94	0	0.00	43.80	6	10,040	0.06%
2021/03/15	0.1	44.25	0	0.00	43.85	0.1	10,186	0.00%
2021/03/12	2	44.57	3	44.40	44.25	-1	10,161	-0.01%
2021/03/11	1	44.05	33	44.08	44.15	-32	10,189	-0.31%
2021/03/09	38	42.61	5	42.45	42.45	33	10,149	0.33%
2021/03/05	1	44.05	0	0.00	43.90	1	10,168	0.01%
2021/03/04	2	43.65	8	44.05	43.60	-6	10,221	-0.06%
2021/03/03	1	45.50	1	44.80	44.80	0	10,155	0.00%
2021/03/02	6	46.13	5	46.00	45.50	1	10,088	0.01%
2021/02/26	2	45.80	6	45.89	45.90	-4	10,030	-0.04%
2021/02/25	1	45.70	0	0.00	45.35	1	10,222	0.01%
2021/02/24	5.1	46.21	6	46.53	45.60	-0.9	10,283	-0.01%
2021/02/23	2	46.48	2	46.60	46.15	0	10,120	0.00%
2021/02/22	7	45.95	24	45.96	46.80	-17	9,978	-0.17%
2021/02/19	12	46.00	6	46.62	46.15	6	9,808	0.06%
2021/02/18	11	47.27	11	47.75	47.50	0	9,634	0.00%
2021/02/17	29.3	48.73	9	48.67	49.00	20.3	9,409	0.22%
2021/02/05	6	47.38	12	47.85	47.55	-6	8,932	-0.07%
2021/02/04	37	47.33	27	46.98	47.80	10	8,421	0.12%
2021/02/03	42	45.95	44	45.34	45.70	-2	7,728	-0.03%
2021/02/02	18	43.13	4	43.45	43.60	14	7,246	0.19%
2021/02/01	31	41.01	42	41.56	41.60	-11	7,180	-0.15%
2021/01/29	15	41.92	0	0.00	41.65	15	7,136	0.21%
2021/01/28	21	43.15	0	0.00	42.80	21	7,095	0.30%
2021/01/27	78	44.69	13	44.52	44.25	65	7,018	0.93%
2021/01/26	12	43.93	8	43.83	43.80	4	6,880	0.06%
2021/01/25	9	43.17	27	43.43	43.80	-18	6,672	-0.27%
2021/01/22	7	41.83	30	41.63	42.20	-23	6,492	-0.35%
2021/01/21	140	43.56	106	44.92	41.60	34	6,384	0.53%	大買/大賣/
2021/01/20	12.1	41.52	26	41.58	42.00	-14	5,695	-0.24%
2021/01/19	20	41.14	2	41.53	40.95	18	5,494	0.33%
2021/01/18	7	39.85	6	39.27	40.25	1	5,361	0.02%
2021/01/15	1	40.50	5	39.95	39.90	-4	5,287	-0.08%
2021/01/14	1	40.75	2	40.88	40.75	-1	5,203	-0.02%
2021/01/13	2	40.58	5	40.60	40.40	-3	5,162	-0.06%
2021/01/12	68	42.32	78	41.03	40.35	-10	5,046	-0.20%
2021/01/11	18	39.98	16	39.93	40.35	2	4,488	0.04%
2021/01/08	1	39.20	0	0.00	38.55	1	4,357	0.02%
2021/01/06	9	38.92	2	38.78	38.95	7	4,378	0.16%
2021/01/05	2	39.25	0	0.00	39.75	2	4,303	0.05%
2021/01/04	31	39.01	7	38.96	39.00	24	4,202	0.57%
2020/12/31	5	38.55	0	0.00	38.65	5	4,173	0.12%
2020/12/30	0	0.00	1	38.10	38.15	-1	4,137	-0.02%
2020/12/29	0	38.50	0	0.00	38.05	0	4,152	0.00%
2020/12/28	0	38.25	0	0.00	38.55	0	4,160	0.00%
2020/12/25	1	38.20	6	38.37	38.45	-5	4,141	-0.12%
2020/12/23	1	37.60	0	0.00	37.50	1	4,149	0.02%
2020/12/22	1	37.95	0	0.00	37.10	1	4,176	0.02%
2020/12/21	6	37.93	0	0.00	37.90	6	4,174	0.14%
2020/12/18	0	0.00	1	38.50	37.90	-1	4,163	-0.02%
2020/12/17	5	38.10	0	0.00	38.30	5	4,162	0.12%
2020/12/16	5	38.60	0	0.00	38.65	5	4,164	0.12%
2020/12/15	2	38.40	1	38.50	38.15	1	4,202	0.02%
2020/12/11	8	40.17	7	39.74	39.45	1	4,307	0.02%
2020/12/10	1	40.20	0	0.00	40.10	1	4,403	0.02%
2020/12/09	0	0.00	4	40.45	41.05	-4	4,306	-0.09%
2020/12/08	1	39.40	1	39.10	39.00	0	4,136	0.00%
2020/12/07	2	39.15	0	0.00	39.50	2	4,081	0.05%
2020/12/04	2	38.70	3	38.53	38.85	-1	3,990	-0.03%
2020/12/02	1	38.55	2	38.88	38.40	-1	3,929	-0.03%
2020/12/01	2	38.25	9	37.85	38.40	-7	3,859	-0.18%
2020/11/30	6	37.82	11	37.73	37.35	-5	3,775	-0.13%
2020/11/27	7	37.22	2	37.20	37.15	5	3,702	0.14%
2020/11/25	1	36.75	1	37.10	36.80	0	3,678	0.00%
2020/11/24	16	37.55	18	37.23	37.40	-2	3,630	-0.06%
2020/11/23	1	36.10	5	36.44	37.10	-4	3,319	-0.12%
2020/11/20	0	0.00	3	35.00	35.20	-3	3,185	-0.09%
2020/11/19	1	34.80	1	34.85	34.85	0	3,193	0.00%
2020/11/18	1	35.10	0	0.00	35.10	1	3,224	0.03%
2020/11/17	6	35.58	2	35.45	35.35	4	3,246	0.12%
2020/11/16	18	35.15	0	0.00	35.15	18	3,318	0.54%
2020/11/12	1	34.90	0	0.00	34.80	1	3,481	0.03%
2020/11/11	1	34.80	1	34.60	34.75	0	3,532	0.00%
2020/11/09	1	34.55	4	34.61	34.80	-3	3,603	-0.08%
2020/11/06	0	0.00	0	34.00	33.95	0	3,620	0.00%
2020/11/05	0	0.00	3	33.67	34.00	-3	3,702	-0.08%
2020/11/03	1	33.10	1	33.05	33.05	0	3,824	0.00%
2020/11/02	1	32.85	1	33.00	32.95	0	3,984	0.00%
2020/10/30	1	34.40	21	33.95	33.35	-20	4,038	-0.50%
2020/10/29	0	0.00	19.1	33.88	34.10	-19.1	4,100	-0.47%
2020/10/28	2	34.85	2	34.60	34.30	0	4,352	0.00%
2020/10/27	3	34.28	7	34.23	34.65	-4	4,642	-0.09%
2020/10/26	0	0.00	1	34.65	34.25	-1	4,662	-0.02%
2020/10/21	42	34.00	2	33.95	33.95	40	4,887	0.82%
2020/10/16	1	33.70	0	0.00	33.30	1	5,070	0.02%
2020/10/15	0	0.00	1	34.30	33.90	-1	5,070	-0.02%
2020/10/14	4	34.00	0	0.00	34.40	4	5,048	0.08%
2020/10/12	0	0.00	5	33.65	33.30	-5	5,010	-0.10%
2020/10/07	0	0.00	1	33.50	33.50	-1	5,122	-0.02%
2020/10/06	0	0.00	1	33.50	33.30	-1	5,170	-0.02%
2020/09/29	1	32.50	0	0.00	32.40	1	5,404	0.02%
2020/09/24	0	0.00	2	32.25	31.80	-2	5,502	-0.04%
2020/09/18	0	0.00	1	34.00	34.10	-1	5,642	-0.02%
2020/09/16	12	35.49	11	34.92	34.70	1	5,604	0.02%
2020/09/15	0	0.00	1	33.75	34.95	-1	5,436	-0.02%
2020/09/10	1	33.05	1	33.25	32.80	0	5,304	0.00%
2020/09/09	1	32.65	1	32.70	33.05	0	5,330	0.00%
2020/09/08	15	33.25	15	33.14	33.05	0	5,419	0.00%
2020/09/07	3	32.80	0	0.00	32.35	3	5,447	0.06%
2020/09/04	2	32.35	3	32.40	32.75	-1	5,569	-0.02%
2020/09/03	5	33.30	1	33.30	33.05	4	5,579	0.07%
2020/09/02	1	32.75	0	0.00	32.95	1	5,588	0.02%
2020/08/31	4	33.15	7	33.13	32.75	-3	5,688	-0.05%
2020/08/28	5	32.90	0	0.00	33.35	5	5,865	0.09%
2020/08/27	0	0.00	1	32.60	32.85	-1	5,926	-0.02%
2020/08/25	1	32.60	0	0.00	32.65	1	5,890	0.02%
2020/08/24	1	32.95	0	0.00	32.15	1	5,881	0.02%
2020/08/20	2	32.28	3	32.60	32.25	-1	5,848	-0.02%
2020/08/19	1	33.85	12	33.80	33.75	-11	5,801	-0.19%
2020/08/18	9	34.06	0	0.00	33.95	9	5,846	0.15%
2020/08/14	1	34.20	2	34.55	34.80	-1	5,708	-0.02%
2020/08/13	4	34.66	0	0.00	34.30	4	5,671	0.07%
2020/08/12	3	34.55	0	0.00	34.70	3	5,644	0.05%
2020/08/11	4	34.70	14	34.72	34.80	-10	5,583	-0.18%
2020/08/10	2	36.55	3	35.90	35.30	-1	5,515	-0.02%
2020/08/07	2	35.70	11	35.33	35.45	-9	5,450	-0.17%
2020/08/06	5	36.34	0	0.00	35.90	5	5,404	0.09%
2020/08/05	0	0.00	3	36.90	36.70	-3	5,255	-0.06%
2020/08/04	3	36.50	2	36.55	36.75	1	5,218	0.02%
2020/08/03	20	36.65	9	36.13	36.45	11	5,143	0.21%
2020/07/31	8.1	34.10	6	34.73	34.95	2.1	4,912	0.04%
2020/07/30	1	31.70	0	0.00	32.30	1	4,610	0.02%
2020/07/29	0	0.00	2	30.75	30.90	-2	4,649	-0.04%
2020/07/28	2	30.10	7	30.70	30.15	-5	4,768	-0.10%
2020/07/27	3	32.92	1	32.95	32.25	2	4,685	0.04%
2020/07/24	8	32.26	28	32.29	32.25	-20	4,558	-0.44%
2020/07/21	0	0.00	1	31.05	31.00	-1	4,419	-0.02%
2020/07/17	1	30.75	0	0.00	30.50	1	4,447	0.02%
2020/07/16	2	31.00	0	0.00	31.00	2	4,482	0.04%
2020/07/15	5	31.74	8	31.20	31.40	-3	4,523	-0.07%
2020/07/13	6	31.40	3	31.40	31.65	3	4,571	0.07%
2020/07/10	4	30.30	3	30.47	30.30	1	4,574	0.02%
2020/07/09	0	0.00	2	31.65	31.40	-2	4,498	-0.04%
2020/07/08	13	31.79	10	32.10	32.15	3	4,445	0.07%
2020/07/07	13	32.93	36	32.59	32.80	-23	4,418	-0.52%
2020/07/06	0	0.00	7	32.60	32.65	-7	4,426	-0.16%
2020/07/03	4	32.40	1	32.80	32.30	3	4,460	0.07%
2020/07/02	0	0.00	3	32.73	32.75	-3	4,493	-0.07%
2020/07/01	0	0.00	1	31.95	32.20	-1	4,460	-0.02%
2020/06/30	3	31.48	2	31.28	31.80	1	4,413	0.02%
2020/06/29	0	0.00	1	30.90	31.00	-1	4,362	-0.02%
2020/06/24	0	0.00	0.2	30.85	30.85	-0.2	4,376	0.00%
2020/06/23	6	30.84	0	0.00	30.85	6	4,435	0.14%
2020/06/22	1	30.30	1	30.45	30.80	0	4,451	0.00%
2020/06/18	0	0.00	1	30.40	30.30	-1	4,557	-0.02%
2020/06/16	3	30.95	10	30.80	30.70	-7	4,530	-0.15%
2020/06/15	2	30.83	101	30.96	30.70	-99	4,577	-2.16%	大賣/
2020/06/12	50	30.35	0	0.00	30.45	50	4,497	1.11%
2020/06/11	12	30.98	0	0.00	29.60	12	4,459	0.27%
2020/06/10	1	30.75	8	30.67	30.80	-7	4,402	-0.16%
2020/06/08	7	30.89	0	0.00	30.65	7	4,503	0.16%
2020/06/05	52	30.55	3	30.55	30.65	49	4,431	1.11%
2020/06/04	38.2	30.36	41	30.35	30.55	-2.8	4,420	-0.06%
2020/06/03	7	29.19	13	29.67	29.65	-6	4,252	-0.14%
2020/06/01	16	28.66	2	28.65	28.70	14	4,240	0.33%
2020/05/29	1	28.30	1	28.15	28.15	0	4,247	0.00%
2020/05/28	4	28.58	1	28.75	28.30	3	4,255	0.07%
2020/05/27	1	28.80	2	29.00	28.80	-1	4,249	-0.02%
2020/05/26	2	28.95	1	29.15	28.95	1	4,241	0.02%
2020/05/25	4	28.73	18	29.18	29.35	-14	4,181	-0.33%
2020/05/22	1	28.10	5	28.06	28.05	-4	4,050	-0.10%
2020/05/21	4	28.06	0	0.00	28.10	4	4,023	0.10%
2020/05/20	18	27.94	0	0.00	27.85	18	4,022	0.45%
2020/05/19	2	27.78	1	28.05	28.10	1	4,008	0.02%
2020/05/15	0	0.00	5	26.90	27.15	-5	3,946	-0.13%
2020/05/14	2	27.98	1	27.75	27.15	1	3,911	0.03%
2020/05/12	0	0.00	9	27.82	27.75	-9	3,890	-0.23%
2020/05/11	4	28.25	1	28.25	28.15	3	3,897	0.08%
2020/05/08	9	28.19	1	28.20	28.05	8	3,872	0.21%
2020/05/07	1	27.60	0	0.00	28.10	1	3,859	0.03%
2020/05/06	4	27.98	11	27.89	27.80	-7	3,840	-0.18%
2020/05/05	7	28.00	24	27.89	27.85	-17	3,815	-0.45%
2020/05/04	27	26.97	7	26.72	27.35	20	3,726	0.54%
2020/04/30	0	0.00	3	25.95	26.35	-3	3,590	-0.08%
2020/04/29	4	25.95	1	25.95	25.75	3	3,554	0.08%
2020/04/27	0	0.00	10	25.73	25.75	-10	3,534	-0.28%
2020/04/24	1	25.35	0	0.00	25.50	1	3,513	0.03%
2020/04/23	6	25.50	3	25.30	25.55	3	3,487	0.09%
2020/04/22	4	24.81	0	0.00	25.10	4	3,449	0.12%
2020/04/21	0	0.00	6	25.29	24.85	-6	3,421	-0.18%
2020/04/20	7	25.85	6	25.33	25.90	1	3,365	0.03%
2020/04/17	14	26.21	8	26.02	25.25	6	3,304	0.18%
2020/04/16	5	24.50	0	0.00	24.70	5	3,136	0.16%
2020/04/15	0	0.00	1	24.70	24.55	-1	3,114	-0.03%
2020/04/13	2	23.85	7	23.88	23.85	-5	3,036	-0.16%
2020/04/10	3	24.30	2	24.40	24.20	1	3,026	0.03%
2020/04/09	5	23.75	6	23.94	23.95	-1	2,994	-0.03%
2020/04/08	2	22.90	5	22.79	23.40	-3	2,976	-0.10%
2020/04/07	7	22.09	0	0.00	22.40	7	2,906	0.24%
2020/04/06	0	0.00	12	21.45	21.40	-12	2,817	-0.43%
2020/04/01	2	20.85	0	0.00	20.85	2	2,783	0.07%
2020/03/30	2	20.38	0	0.00	20.50	2	2,727	0.07%
2020/03/27	7	21.17	0	0.00	20.80	7	2,718	0.26%
2020/03/26	6	20.85	0	0.00	20.80	6	2,676	0.22%
2020/03/25	1	20.95	1	21.30	20.90	0	2,754	0.00%
2020/03/20	2	20.35	2	20.50	20.50	0	2,836	0.00%
2020/03/19	1	18.90	0	0.00	18.90	1	2,825	0.04%
2020/03/18	0	0.00	4	21.20	21.00	-4	2,828	-0.14%
2020/03/16	1	23.20	0	0.00	22.35	1	2,763	0.04%
2020/03/13	50	23.20	0	0.00	23.80	50	2,671	1.87%
2020/03/12	3	25.73	6	26.13	25.10	-3	2,557	-0.12%
2020/03/11	7	27.29	0	0.00	26.75	7	2,497	0.28%
2020/03/09	0	0.00	1	26.70	26.45	-1	2,406	-0.04%
2020/03/06	0	0.00	4	27.30	27.40	-4	2,342	-0.17%
2020/03/05	2	27.58	1	27.95	27.30	1	2,300	0.04%
2020/02/26	1	27.20	0	0.00	27.40	1	2,128	0.05%
2020/02/24	4	27.55	10	27.30	27.55	-6	2,091	-0.29%
2020/02/19	0	0.00	2	27.40	27.35	-2	2,047	-0.10%
2020/02/14	1	27.55	1	27.55	27.55	0	2,024	0.00%
2020/02/11	0	0.00	2	26.96	26.90	-2	1,937	-0.11%
2020/02/10	11	26.44	0	0.00	26.45	11	1,929	0.57%
2020/02/07	2	26.83	0	0.00	26.85	2	1,905	0.10%
2020/02/06	1	26.95	1	27.30	27.40	0	1,885	0.00%
2020/01/31	1	27.15	0	0.00	27.35	1	1,831	0.05%
2020/01/30	2	27.53	0	0.00	27.20	2	1,937	0.10%
2020/01/20	0	0.00	15	29.67	29.70	-15	1,912	-0.78%
2020/01/16	15	29.60	0	0.00	29.60	15	1,920	0.78%
2020/01/13	2	29.35	0	0.00	29.40	2	1,931	0.10%
2020/01/07	1	29.00	0	0.00	29.10	1	1,917	0.05%
2020/01/06	0	0.00	8	29.56	29.55	-8	1,896	-0.42%
2020/01/03	0	0.00	10	30.85	30.40	-10	1,868	-0.54%
2020/01/02	9	31.64	5	31.43	31.45	4	1,822	0.22%
2019/12/30	0	0.00	1	30.70	30.65	-1	1,724	-0.06%
2019/12/26	1	30.65	0	0.00	30.75	1	1,712	0.06%
2019/12/25	2	30.63	0	0.00	30.55	2	1,689	0.12%
2019/12/24	0	0.00	1	30.40	30.40	-1	1,683	-0.06%
2019/12/23	2	31.10	4	31.09	30.75	-2	1,663	-0.12%
2019/12/20	4	31.01	3	30.70	30.70	1	1,624	0.06%
2019/12/19	9	30.41	11	30.32	30.05	-2	1,510	-0.13%
2019/12/18	2	30.33	8	30.37	30.10	-6	1,458	-0.41%
2019/12/17	2	29.85	10	29.66	30.20	-8	1,402	-0.57%
2019/12/16	3	29.05	0	0.00	29.05	3	1,370	0.22%
2019/12/13	3	29.27	3	29.00	28.65	0	1,375	0.00%
2019/12/12	2	28.50	6	28.70	28.55	-4	1,270	-0.31%
2019/12/11	4	28.35	2	28.40	28.25	2	1,236	0.16%
2019/12/06	0	0.00	1	28.25	28.45	-1	1,248	-0.08%
2019/12/05	0	0.00	5	27.95	28.15	-5	1,244	-0.40%
2019/12/03	0	0.00	5	27.70	27.70	-5	1,268	-0.39%
2019/12/02	1	27.40	0	0.00	27.45	1	1,287	0.08%
2019/11/26	1	28.30	12	28.30	28.05	-11	1,358	-0.81%
2019/11/20	1	28.15	0	0.00	28.00	1	1,357	0.07%
2019/11/14	24	27.59	0	0.00	27.45	24	1,409	1.70%
2019/11/12	10	27.50	0	0.00	27.55	10	1,444	0.69%
2019/11/08	0	0.00	2	27.70	27.75	-2	1,446	-0.14%
2019/11/04	26	28.64	0	0.00	28.80	26	1,444	1.80%
2019/11/01	40	28.19	0	0.00	28.30	40	1,446	2.76%
2019/10/30	2	28.58	0	0.00	28.50	2	1,465	0.14%
2019/10/29	11	28.99	22	29.09	28.65	-11	1,472	-0.75%
2019/10/25	2	27.95	2	28.10	27.90	0	1,398	0.00%
2019/10/17	1	27.55	0	0.00	27.55	1	1,564	0.06%
2019/10/02	7	28.01	5	27.90	27.85	2	1,658	0.12%
2019/09/26	6	28.37	0	0.00	28.30	6	1,650	0.36%
2019/09/19	3	28.80	2	28.93	28.60	1	1,695	0.06%
2019/09/18	1	28.05	1	28.25	28.25	0	1,605	0.00%
2019/09/09	1	28.40	0	0.00	27.85	1	1,629	0.06%
2019/09/06	0	0.00	1	28.25	28.30	-1	1,625	-0.06%
2019/08/29	1	26.95	0	0.00	27.10	1	1,563	0.06%
2019/08/27	1	27.15	0	0.00	27.00	1	1,540	0.06%
2019/08/26	1	26.90	0	0.00	26.90	1	1,539	0.06%
2019/08/23	0	27.75	0	0.00	27.70	0	1,531	0.00%
2019/08/21	0	0.00	1	28.15	28.05	-1	1,543	-0.06%
2019/08/20	1	27.90	0	0.00	27.90	1	1,544	0.06%
2019/08/19	2	29.35	10	29.45	29.80	-8	1,512	-0.53%
2019/08/16	4	29.16	0	0.00	29.05	4	1,491	0.27%
2019/08/15	2	28.83	0	0.00	28.75	2	1,476	0.14%
2019/08/14	5	29.30	0	29.10	29.10	5	1,465	0.34%
2019/08/06	1	28.60	0	0.00	28.90	1	1,519	0.07%
2019/08/02	10	29.10	0	0.00	29.10	10	1,510	0.66%
2019/08/01	1	30.00	0	0.00	29.85	1	1,504	0.07%
2019/07/31	0	0.00	2	30.30	30.10	-2	1,498	-0.13%
2019/07/30	1	30.40	0	0.00	30.35	1	1,483	0.07%
2019/07/29	1	31.60	0	0.00	31.30	1	1,473	0.07%
2019/07/25	0	0.00	1	32.00	31.80	-1	1,496	-0.07%
2019/07/24	2	31.85	10	31.80	31.55	-8	1,488	-0.54%
2019/07/23	0	0.00	31	30.92	30.95	-31	1,441	-2.15%
2019/07/18	0	0.00	30	29.60	29.25	-30	1,501	-2.00%
2019/07/11	0	0.00	10.9	29.48	29.80	-10.9	1,864	-0.58%
2019/07/04	0	0.00	1	29.05	29.10	-1	2,436	-0.04%
2019/07/02	0	29.20	0	0.00	29.35	0	2,679	0.00%
2019/06/27	3	28.53	2	28.50	28.50	1	2,708	0.04%
2019/06/24	1	28.15	0	0.00	28.10	1	2,732	0.04%
2019/06/21	0	0.00	1	27.75	28.30	-1	2,737	-0.04%
2019/06/11	1	27.10	0	0.00	27.75	1	2,822	0.04%
2019/06/05	6	27.29	2	27.23	27.10	4	2,842	0.14%
2019/06/04	1	27.20	1	27.10	26.90	0	2,860	0.00%
2019/05/31	1	27.00	0	0.00	27.20	1	2,915	0.03%
2019/05/30	2	26.78	0	0.00	26.75	2	2,973	0.07%
2019/05/29	2	26.18	0	0.00	26.50	2	3,013	0.07%
2019/05/23	1	26.80	0	0.00	26.35	1	3,157	0.03%
2019/05/20	28	27.25	0	0.00	26.95	28	3,191	0.88%
2019/05/17	4	27.69	0	0.00	27.35	4	3,188	0.13%
2019/05/16	1	28.45	0	0.00	27.85	1	3,179	0.03%
2019/05/15	6	28.47	0	0.00	28.20	6	3,185	0.19%
2019/05/14	1	28.00	0	0.00	28.25	1	3,233	0.03%
2019/05/10	20	29.49	0	0.00	29.20	20	3,293	0.61%
2019/05/09	3	29.20	0	0.00	29.35	3	3,345	0.09%
2019/05/07	1	30.70	0	0.00	30.75	1	3,466	0.03%
2019/04/30	2	31.55	1	31.50	31.65	1	3,523	0.03%
2019/04/29	0	0.00	2	31.75	31.60	-2	3,527	-0.06%
2019/04/24	1	32.90	3.1	32.93	32.00	-2.1	3,463	-0.06%
2019/04/23	1	32.50	1	32.20	32.50	0	3,400	0.00%
2019/04/22	3	32.67	3	32.52	32.75	0	3,333	0.00%
2019/04/18	7	33.01	7	32.36	30.90	0	3,215	0.00%
2019/04/16	0	32.20	0	0.00	32.35	0	3,065	0.00%
2019/04/15	1	31.30	5	31.65	32.00	-4	3,012	-0.13%
2019/04/12	0	0.00	1	31.15	30.85	-1	2,884	-0.03%
2019/04/09	23	30.53	3	30.97	31.40	20	2,513	0.80%
2019/03/29	0	28.60	0	0.00	28.50	0	2,191	0.00%
2019/03/28	1	28.75	0	0.00	28.40	1	2,184	0.05%
2019/03/26	0	29.55	1	29.55	29.55	-1	2,138	-0.05%
2019/03/25	0	29.55	0	0.00	29.55	0	2,135	0.00%
2019/03/22	1	29.85	1	29.85	29.95	0	2,122	0.00%
2019/03/21	1	29.05	0	0.00	29.20	1	2,059	0.05%
2019/03/18	1	29.00	0	0.00	29.15	1	2,063	0.05%
2019/03/15	0	28.80	0	0.00	28.70	0	2,063	0.00%
2019/03/11	5	29.00	0	0.00	29.05	5	2,207	0.23%
2019/03/08	3	29.00	0	0.00	29.00	3	2,241	0.13%
2019/03/07	3	29.40	5	29.60	29.15	-2	2,263	-0.09%
2019/03/06	0	0.00	3	29.80	29.75	-3	2,291	-0.13%
2019/03/05	3	30.30	0	0.00	30.10	3	2,285	0.13%
2019/03/04	5	29.97	1	29.95	30.30	4	2,234	0.18%
2019/02/26	1	30.30	0	0.00	30.10	1	2,152	0.05%
2019/02/25	2	29.95	0	0.00	30.00	2	2,123	0.09%
2019/02/22	0	0.00	1	29.95	30.00	-1	2,162	-0.05%
2019/02/21	0	0.00	1	30.20	30.30	-1	2,172	-0.05%
2019/02/20	1	29.60	4	29.80	30.00	-3	2,164	-0.14%
2019/02/19	1	29.55	1	29.55	29.30	0	2,154	0.00%
2019/02/18	1	29.30	0	0.00	29.55	1	2,182	0.05%
2019/02/15	0	0.00	2	29.35	29.00	-2	2,223	-0.09%
2019/02/14	2	29.10	0	0.00	29.40	2	2,280	0.09%
2019/02/13	10	29.25	0	0.00	29.00	10	2,299	0.43%
2019/01/30	0	29.75	0	0.00	29.75	0	2,234	0.00%
2019/01/29	0	0.00	1	29.15	29.50	-1	2,198	-0.05%
2019/01/28	0	0.00	2	29.95	29.65	-2	2,166	-0.09%
2019/01/25	2	28.50	2	28.70	28.90	0	2,112	0.00%
2019/01/23	2	28.10	0	0.00	28.10	2	2,127	0.09%
2019/01/16	0	0.00	1	26.80	27.05	-1	2,355	-0.04%
2019/01/14	1	27.00	1	26.65	26.70	0	2,402	0.00%
2019/01/10	1	26.85	0	0.00	26.90	1	2,491	0.04%
2019/01/08	1	25.90	0	0.00	25.85	1	2,484	0.04%
2018/12/14	0	0.00	10	27.70	27.75	-10	2,825	-0.35%
2018/12/07	0	0.00	1	27.40	27.50	-1	2,923	-0.03%
2018/12/06	1	28.40	1	28.15	27.40	0	2,906	0.00%
2018/12/05	1	29.00	1	28.85	28.95	0	2,870	0.00%
2018/12/04	1	30.90	7	31.03	30.50	-6	2,815	-0.21%
2018/12/03	5	30.30	0	0.00	30.65	5	2,805	0.18%
2018/11/30	2	29.73	0	0.00	29.50	2	2,778	0.07%
2018/11/28	1	29.30	1	29.10	29.15	0	2,741	0.00%
2018/11/26	0	0.00	5	28.65	28.25	-5	2,794	-0.18%
2018/11/22	2	29.90	2	29.40	29.20	0	2,811	0.00%
2018/11/21	6	30.03	1	30.25	30.30	5	2,803	0.18%
2018/11/15	0	0.00	6	29.59	29.90	-6	2,759	-0.22%
2018/11/14	3	29.97	5	29.79	29.80	-2	2,760	-0.07%
2018/11/13	6	28.68	1	28.40	29.40	5	2,715	0.18%
2018/11/12	1	29.10	0	0.00	28.95	1	2,678	0.04%
2018/11/09	3	28.25	0	0.00	28.20	3	2,660	0.11%
2018/11/06	0	0.00	1	26.60	26.50	-1	2,798	-0.04%
2018/11/02	1	28.30	1	28.20	27.80	0	3,017	0.00%
2018/10/19	1	27.30	1	27.00	27.40	0	2,932	0.00%
2018/10/12	0	0.00	10	28.55	28.85	-10	2,954	-0.34%
2018/10/11	7	30.17	4	30.40	30.00	3	2,835	0.11%
2018/10/08	0	0.00	1	33.00	33.35	-1	2,915	-0.03%
2018/10/05	7	34.41	6	34.68	34.40	1	2,951	0.03%
2018/10/04	0	0.00	1	35.55	35.55	-1	2,931	-0.03%
2018/10/01	4	36.58	0	0.00	37.55	4	2,996	0.13%
2018/09/27	0	0.00	3	37.15	37.10	-3	3,030	-0.10%
2018/09/21	0	0.00	3	38.22	37.55	-3	3,052	-0.10%
2018/09/20	4	37.48	0	0.00	37.85	4	3,020	0.13%
2018/09/19	18	37.65	11	37.82	37.55	7	3,032	0.23%
2018/09/14	2	36.70	0	0.00	36.90	2	3,019	0.07%
2018/09/11	1	36.70	0	36.80	36.45	1	3,072	0.03%
2018/09/10	2	36.35	0	0.00	36.30	2	3,073	0.07%
2018/09/07	0	0.00	1	38.20	37.20	-1	3,065	-0.03%
2018/09/06	0	0.00	1	38.95	38.85	-1	3,075	-0.03%
2018/09/04	5	39.05	5	38.85	38.80	0	3,099	0.00%
2018/09/03	3	38.40	7	38.64	38.20	-4	3,120	-0.13%
2018/08/30	2	37.75	0	0.00	37.45	2	3,103	0.06%
2018/08/27	0	0.00	1	36.90	36.80	-1	3,154	-0.03%
2018/08/22	1	36.50	0	0.00	35.70	1	3,270	0.03%
2018/08/21	0	0.00	1	37.90	38.15	-1	3,266	-0.03%
2018/08/17	4	38.28	0	0.00	37.50	4	3,314	0.12%
2018/08/16	6	38.50	6	38.00	38.70	0	3,318	0.00%
2018/08/15	4	39.38	5	38.52	38.45	-1	3,311	-0.03%
2018/08/14	6	39.94	7	39.53	39.75	-1	3,271	-0.03%
2018/08/13	2	40.00	3	39.80	39.90	-1	3,238	-0.03%
2018/08/10	7	39.66	1	40.10	39.70	6	3,135	0.19%
2018/08/03	2	37.68	1	36.85	37.45	1	2,944	0.03%
2018/07/31	0	0.00	3	38.05	38.15	-3	2,886	-0.10%
2018/07/30	0	0.00	1	37.50	37.60	-1	2,894	-0.03%
2018/07/27	0	0.00	1	37.65	37.15	-1	2,927	-0.03%
2018/07/25	0	0.00	1	37.05	36.85	-1	2,894	-0.03%
2018/07/20	1	37.35	13	37.00	36.55	-12	2,849	-0.42%
2018/07/18	2	36.20	2	36.50	35.85	0	2,823	0.00%
2018/07/17	1	35.75	1	36.00	36.20	0	2,835	0.00%
2018/07/06	0	0.00	1	32.45	32.65	-1	2,960	-0.03%
2018/06/19	0	0.00	1	35.90	35.50	-1	3,137	-0.03%
2018/06/13	5	36.55	0	0.00	36.50	5	3,201	0.16%
2018/06/12	1	36.70	1	36.55	36.80	0	3,267	0.00%
2018/06/11	0	0.00	1	36.95	36.85	-1	3,349	-0.03%
2018/06/07	2	36.20	0	0.00	35.80	2	3,683	0.05%
2018/06/04	1	36.00	0	0.00	36.10	1	4,036	0.02%
2018/06/01	2	35.50	0	0.00	35.50	2	4,051	0.05%
2018/05/25	0	0.00	2	35.40	35.15	-2	3,970	-0.05%
2018/05/23	0	0.00	0	35.10	35.05	0	4,014	0.00%
2018/05/11	0	0.00	1	34.45	34.70	-1	4,612	-0.02%
2018/05/08	0	0.00	1	34.10	34.20	-1	4,781	-0.02%
2018/05/07	0	0.00	1	33.80	33.90	-1	4,826	-0.02%
2018/05/04	4	33.06	0	0.00	33.55	4	4,839	0.08%
2018/05/02	0	0.00	3	33.50	33.15	-3	4,881	-0.06%
2018/04/27	0	0.00	2	33.10	33.40	-2	5,073	-0.04%
2018/04/26	2	33.58	1	33.50	33.00	1	5,269	0.02%
2018/04/25	1	32.10	2	32.23	32.70	-1	6,179	-0.02%
2018/04/24	7	33.19	1	32.55	32.85	6	6,222	0.10%
2018/04/23	12	34.68	3	35.48	34.00	9	6,272	0.14%
2018/04/20	1	35.95	0	0.00	35.65	1	6,335	0.02%
2018/04/18	4	36.51	0	0.00	36.20	4	6,525	0.06%
2018/04/17	0	0.00	3	36.05	36.00	-3	6,588	-0.05%
2018/04/11	1	37.50	0	0.00	37.50	1	6,797	0.01%
2018/04/10	1	38.50	1	37.75	37.70	0	6,837	0.00%
2018/04/09	0	0.00	2	38.75	38.90	-2	6,836	-0.03%
2018/04/03	0	0.00	1	38.05	38.05	-1	6,799	-0.01%
2018/03/31	0	0.00	3	38.40	37.90	-3	6,893	-0.04%
2018/03/30	3	38.20	9	38.41	38.15	-6	7,000	-0.09%
2018/03/29	3	37.85	0	0.00	37.70	3	7,189	0.04%
2018/03/28	6	38.10	0	0.00	37.55	6	7,406	0.08%
2018/03/27	1	37.85	6	38.30	37.85	-5	7,408	-0.07%
2018/03/23	3	36.80	0	0.00	37.20	3	7,427	0.04%
2018/03/22	1	38.05	0	0.00	37.85	1	7,406	0.01%
2018/03/20	3	37.80	1	37.85	37.90	2	7,407	0.03%
2018/03/15	0	0.00	3	39.00	39.10	-3	7,429	-0.04%
2018/03/14	0	0.00	6	38.81	39.80	-6	7,379	-0.08%
2018/03/13	1	38.15	11	38.51	38.80	-10	7,255	-0.14%
2018/03/12	5	38.05	4	38.30	37.95	1	7,125	0.01%
2018/03/09	6	37.43	3	37.28	37.15	3	6,989	0.04%
2018/03/07	0	0.00	5	35.60	35.60	-5	7,052	-0.07%
2018/03/06	5	35.05	1	35.10	35.05	4	7,139	0.06%
2018/02/21	1	35.25	3	34.60	34.95	-2	8,019	-0.02%
2018/02/12	0	0.00	5	32.05	32.10	-5	8,202	-0.06%
2018/02/09	3	30.73	3	31.13	31.05	0	8,523	0.00%
2018/02/08	1	33.00	0	0.00	33.40	1	8,495	0.01%
2018/02/07	0	0.00	1	35.00	35.00	-1	8,611	-0.01%
2018/02/06	6	35.59	6	36.18	34.30	0	8,842	0.00%
2018/02/05	5	37.50	2	36.20	37.50	3	8,928	0.03%
2018/02/01	1	37.70	1	37.70	37.70	0	9,589	0.00%
2018/01/31	5	37.10	2	37.80	38.35	3	9,867	0.03%
2018/01/30	0	0.00	1	38.85	37.90	-1	9,838	-0.01%
2018/01/29	1	38.50	0	0.00	38.95	1	9,850	0.01%
2018/01/26	1	38.60	0	0.00	38.90	1	9,919	0.01%
2018/01/25	0	0.00	81	38.80	38.45	-81	10,086	-0.80%
2018/01/24	3	39.00	78	39.01	39.45	-75	10,143	-0.74%
2018/01/23	52	38.70	5	38.55	38.60	47	10,065	0.47%
2018/01/22	111	39.13	0	0.00	39.45	111	9,953	1.12%	大買/鉅額交易
2018/01/19	34	41.79	26	41.98	40.05	8	9,770	0.08%
2018/01/18	1	40.30	6	40.43	39.65	-5	8,844	-0.06%
2018/01/17	0	0.00	5	40.40	39.85	-5	8,799	-0.06%
2018/01/16	1	40.50	5	41.06	41.00	-4	8,745	-0.05%
2018/01/15	6	41.15	6	40.66	40.40	0	8,718	0.00%
2018/01/12	2	41.00	11	40.68	40.50	-9	8,620	-0.10%
2018/01/11	22	40.81	12	40.22	41.25	10	8,492	0.12%
2018/01/10	11	39.88	8	39.88	39.70	3	8,375	0.04%
2018/01/09	7	40.88	7	40.61	39.80	0	8,309	0.00%
2018/01/08	2	39.08	2	39.20	39.00	0	8,051	0.00%
2018/01/05	1	38.15	1	38.40	38.15	0	7,944	0.00%
2018/01/04	7	38.96	1	39.00	38.10	6	7,971	0.08%
2018/01/03	3	38.33	3	38.17	37.95	0	7,908	0.00%
2018/01/02	3	37.55	4	37.69	38.00	-1	7,859	-0.01%