欣銓 (3264)-元大-永和券商分點個股進出

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－元大-永和券商分點個股進出

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-永和券商分點個股進出
元大-永和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	1.1	73.53	72.60	-1.1	7,545	-0.01%
2024/04/30	2	72.30	3	73.40	73.30	-1	7,628	-0.01%
2024/04/29	23	73.76	10	74.50	72.30	13	7,587	0.17%
2024/04/26	4	78.69	1	77.70	77.50	3	7,457	0.04%
2024/04/25	0	78.70	0	0.00	78.40	0	7,534	0.00%
2024/04/24	0	0.00	0.1	79.17	79.30	-0.1	7,617	0.00%
2024/04/23	0	77.40	0	0.00	77.70	0	7,676	0.00%
2024/04/22	1	78.00	1	77.20	77.70	0	7,751	0.00%
2024/04/19	0	0.00	0.1	78.23	79.80	-0.1	7,664	0.00%
2024/04/15	1	78.70	1	79.30	79.00	0	7,718	0.00%
2024/04/12	0	79.50	1	80.70	79.30	-1	7,741	-0.01%
2024/04/11	1	79.90	0	0.00	80.00	1	7,753	0.01%
2024/04/10	13	80.23	11	79.83	79.50	2	7,790	0.03%
2024/04/09	0	80.80	0	0.00	80.80	0	7,710	0.00%
2024/04/08	0	0.00	4	81.13	81.50	-4	7,808	-0.05%
2024/04/03	0	0.00	1	81.90	81.30	-1	7,877	-0.01%
2024/04/01	0	0.00	1	83.18	82.60	-1	7,925	-0.01%
2024/03/29	1	81.00	1	83.60	83.60	0	7,995	0.00%
2024/03/28	1	82.00	3	82.94	82.30	-2	7,756	-0.03%
2024/03/27	7	81.87	20	84.18	84.00	-13	7,619	-0.17%
2024/03/26	5	79.90	5	78.90	79.80	0	7,533	0.00%
2024/03/25	7	81.43	0	0.00	81.50	7	7,534	0.09%
2024/03/22	13	82.53	17	82.59	81.90	-4	7,656	-0.05%
2024/03/21	0	0.00	6	85.43	85.80	-6	7,676	-0.08%
2024/03/20	5	85.28	15	86.33	85.00	-10	7,656	-0.13%
2024/03/19	30	84.85	19.8	84.85	85.60	10.2	7,407	0.14%
2024/03/18	12	80.62	59	79.62	80.90	-47	7,155	-0.66%
2024/03/15	0	0.00	1	77.00	76.80	-1	7,097	-0.01%
2024/03/14	27	76.93	7	76.73	76.10	20	7,092	0.28%
2024/03/13	10	78.40	0	0.00	77.80	10	7,099	0.14%
2024/03/12	10	76.50	13	77.94	77.60	-3	7,120	-0.04%
2024/03/11	10	77.80	0	0.00	77.00	10	7,290	0.14%
2024/03/08	20	79.13	11	79.63	79.10	9	7,393	0.12%
2024/03/07	4	77.58	16	77.96	78.60	-12	7,435	-0.16%
2024/03/06	11	76.04	6	76.57	77.00	5	7,346	0.07%
2024/03/05	1	75.50	15	76.35	76.60	-14	7,364	-0.19%
2024/03/04	2	76.15	47	75.21	76.10	-45	7,230	-0.62%
2024/03/01	0	0.00	6	73.22	72.70	-6	7,016	-0.09%
2024/02/29	6	71.10	5	71.04	71.00	1	6,895	0.01%
2024/02/27	18	71.69	6	71.50	71.50	12	6,881	0.17%
2024/02/26	13	72.52	1	72.50	72.50	12	6,876	0.17%
2024/02/23	7	74.76	3.3	74.29	74.10	3.7	6,867	0.05%
2024/02/22	0	0.00	3	74.53	74.80	-3	6,855	-0.04%
2024/02/21	1	73.30	2	73.40	73.40	-1	6,806	-0.01%
2024/02/20	7	73.49	1	73.50	73.30	6	6,821	0.09%
2024/02/19	2	73.60	1	74.10	74.10	1	6,814	0.01%
2024/02/16	2	74.25	8	75.10	73.90	-6	6,785	-0.09%
2024/02/15	0	0.00	6	73.27	74.00	-6	6,735	-0.09%
2024/02/05	1	71.80	0	0.00	71.80	1	6,765	0.01%
2024/02/02	6	72.27	0	0.00	71.80	6	6,752	0.09%
2024/02/01	4	72.70	0	0.00	73.00	4	6,716	0.06%
2024/01/30	0	0.00	17	74.39	74.10	-17	6,767	-0.25%
2024/01/26	7	74.01	13	75.20	73.70	-6	6,939	-0.09%
2024/01/25	1	75.00	3	75.03	75.60	-2	6,949	-0.03%
2024/01/24	2	75.30	12	75.46	75.50	-10	6,955	-0.14%
2024/01/23	3	75.20	0	0.00	75.20	3	7,008	0.04%
2024/01/22	8	75.56	17.3	76.01	75.70	-9.3	6,986	-0.13%
2024/01/19	11	75.35	6	75.35	75.30	5	7,183	0.07%
2024/01/18	5	73.74	2	74.20	74.30	3	7,100	0.04%
2024/01/17	3	73.30	17	73.25	72.90	-14	7,019	-0.20%
2024/01/16	6	73.28	3	72.57	73.20	3	6,960	0.04%
2024/01/15	0	0.00	1	72.00	72.10	-1	6,909	-0.01%
2024/01/12	1	70.10	2.1	71.42	71.50	-1.1	6,964	-0.02%
2024/01/11	2	71.00	1	70.51	70.60	1	6,927	0.01%
2024/01/10	11	71.60	2	72.10	71.80	9	6,867	0.13%
2024/01/09	2	71.05	0	0.00	71.00	2	6,789	0.03%
2024/01/08	0	71.40	1	71.30	71.20	-1	6,765	-0.01%
2024/01/05	14	72.39	0	0.00	72.10	14	6,772	0.21%
2024/01/04	0	0.00	0	72.00	72.80	0	6,733	0.00%
2024/01/03	2	72.40	0	0.00	72.40	2	6,664	0.03%
2024/01/02	4	73.12	0	0.00	73.30	4	6,628	0.06%
2023/12/29	1	73.70	5	73.30	74.00	-4	6,534	-0.06%
2023/12/28	7	74.23	7	74.10	73.90	0	6,491	0.00%
2023/12/27	4	74.55	3	74.50	74.60	1	6,507	0.02%
2023/12/26	5	73.64	2	73.80	73.90	3	6,523	0.05%
2023/12/25	17.1	73.62	1	73.60	72.90	16.1	6,440	0.25%
2023/12/22	26	75.19	3	74.51	75.20	23	6,332	0.36%
2023/12/21	9.3	74.88	4.1	75.08	74.70	5.2	6,267	0.08%
2023/12/20	16	77.07	15	76.10	76.10	1	6,188	0.02%
2023/12/19	18	76.78	2	77.10	76.80	16	6,160	0.26%
2023/12/18	5	78.68	19	80.53	78.50	-14	6,053	-0.23%
2023/12/15	6.1	82.40	6	82.40	81.00	0.1	6,103	0.00%
2023/12/14	5.7	81.97	15	81.07	82.00	-9.3	6,079	-0.15%
2023/12/13	6	81.23	7.3	80.90	80.40	-1.3	6,085	-0.02%
2023/12/12	8	80.26	5.6	80.27	80.60	2.4	6,078	0.04%
2023/12/11	2	79.10	3	79.30	78.60	-1	6,141	-0.02%
2023/12/08	2	78.20	0	0.00	77.90	2	6,309	0.03%
2023/12/07	8	77.90	1	77.60	77.50	7	6,546	0.11%
2023/12/06	1	77.20	3	79.60	79.80	-2	6,603	-0.03%
2023/12/05	7.9	77.16	6	76.72	76.40	1.9	6,492	0.03%
2023/12/04	32	78.26	32	77.73	77.50	0	6,460	0.00%
2023/12/01	20	72.89	21	73.85	74.40	-1	6,201	-0.02%
2023/11/30	5	71.22	3	71.03	70.40	2	6,133	0.03%
2023/11/29	4	69.85	4	70.05	70.40	0	6,106	0.00%
2023/11/28	1	69.20	0	0.00	69.60	1	6,162	0.02%
2023/11/27	0	68.80	0	0.00	68.70	0	6,174	0.00%
2023/11/24	2	69.70	1	69.10	69.30	1	6,227	0.02%
2023/11/22	0	0.00	12	69.98	70.20	-12	6,305	-0.19%
2023/11/21	7	69.14	1	69.80	68.90	6	6,298	0.10%
2023/11/20	10	69.17	0	0.00	68.90	10	6,390	0.16%
2023/11/17	0	0.00	1	69.30	69.30	-1	6,529	-0.02%
2023/11/16	4	69.10	0	0.00	68.70	4	6,524	0.06%
2023/11/15	6	69.40	1	68.50	68.30	5	6,509	0.08%
2023/11/14	2	69.20	3	68.93	68.70	-1	6,501	-0.02%
2023/11/13	1	69.20	3	69.10	69.10	-2	6,486	-0.03%
2023/11/09	1	66.80	0	0.00	67.10	1	6,408	0.02%
2023/11/08	1	67.70	1	68.30	67.60	0	6,440	0.00%
2023/11/07	0	0.00	3	68.00	67.80	-3	6,406	-0.05%
2023/11/06	0	0.00	0	66.89	67.90	0	6,390	0.00%
2023/11/03	2	66.50	1.1	66.12	66.90	1	6,306	0.02%
2023/11/02	2	65.70	3	66.10	66.00	-1	6,288	-0.02%
2023/11/01	0	0.00	1	65.40	64.80	-1	6,320	-0.02%
2023/10/31	4	65.18	3	65.43	65.00	1	6,313	0.02%
2023/10/30	1	64.60	1	64.00	64.60	0	6,366	0.00%
2023/10/27	5.1	66.24	13	65.71	64.00	-8	6,470	-0.12%
2023/10/26	0	0.00	3	64.60	64.30	-3	6,517	-0.05%
2023/10/24	1	64.30	6	65.45	64.60	-5	6,896	-0.07%
2023/10/23	2	65.30	3	64.63	64.20	-1	6,867	-0.01%
2023/10/20	0.1	63.73	0	0.00	65.00	0.1	6,837	0.00%
2023/10/17	0	62.80	0	0.00	62.40	0	7,098	0.00%
2023/10/13	2	63.00	4	62.80	63.10	-2	7,398	-0.03%
2023/10/12	0	0.00	2	61.75	62.40	-2	7,422	-0.03%
2023/10/06	2	62.50	2	62.30	62.10	0	7,644	0.00%
2023/10/05	1	62.90	2	62.75	62.80	-1	7,650	-0.01%
2023/10/04	1	61.50	0	0.00	62.00	1	7,686	0.01%
2023/10/03	40	63.42	40	62.10	62.10	0	7,692	0.00%
2023/10/02	6	63.28	1	63.30	63.30	5	7,673	0.07%
2023/09/28	1	61.80	0	0.00	62.50	1	7,649	0.01%
2023/09/27	0	61.50	1	61.30	61.80	-1	7,733	-0.01%
2023/09/26	1	63.10	1	62.20	62.20	0	7,868	0.00%
2023/09/25	0.1	63.10	0	0.00	63.20	0.1	7,928	0.00%
2023/09/22	2	63.40	0	0.00	63.40	2	7,983	0.03%
2023/09/21	0	0.00	5	63.98	63.30	-5	7,989	-0.06%
2023/09/20	9	65.11	8	65.76	65.00	1	8,003	0.01%
2023/09/19	1	68.60	1.1	68.06	67.80	-0.1	7,885	0.00%
2023/09/18	2	68.28	7	68.81	67.30	-5	7,881	-0.06%
2023/09/15	11	68.68	1	68.90	68.40	10	7,932	0.13%
2023/09/14	2	68.36	2	68.75	68.30	0	8,033	0.00%
2023/09/13	3	68.73	9.6	68.81	69.30	-6.6	8,128	-0.08%
2023/09/12	20	68.18	15	68.69	68.20	5	8,139	0.06%
2023/09/11	5	66.36	25	66.80	65.60	-20	8,096	-0.25%
2023/09/08	3	66.13	15	65.27	65.80	-12	8,040	-0.15%
2023/09/07	22	65.83	15.2	65.83	65.00	6.9	8,038	0.09%
2023/09/06	2	65.35	9	65.01	65.00	-7	7,993	-0.09%
2023/09/05	1	63.80	10	64.08	64.40	-9	7,953	-0.11%
2023/09/04	2	61.80	2	63.20	63.30	0	7,886	0.00%
2023/09/01	5	62.50	5	63.04	62.70	0	7,876	0.00%
2023/08/31	4	62.10	4	62.28	62.50	0	7,809	0.00%
2023/08/30	17	62.22	0	0.00	62.00	17	7,806	0.22%
2023/08/29	1	61.20	1	61.20	61.50	0	7,807	0.00%
2023/08/28	8	62.04	6	61.58	61.10	2	7,794	0.03%
2023/08/24	2	61.85	12	61.43	61.40	-10	7,713	-0.13%
2023/08/23	5	60.26	5	60.62	60.90	0	7,717	0.00%
2023/08/22	0	0.00	7	59.04	58.80	-7	7,816	-0.09%
2023/08/21	2	58.50	0	0.00	58.60	2	7,815	0.03%
2023/08/17	1	59.00	1	58.90	59.00	0	7,784	0.00%
2023/08/16	1	57.90	0	0.00	58.00	1	7,780	0.01%
2023/08/14	2	57.10	0	0.00	57.30	2	7,782	0.03%
2023/08/11	2	58.80	2	59.00	58.80	0	7,709	0.00%
2023/08/10	2	59.45	1	59.60	59.50	1	7,662	0.01%
2023/08/07	2	61.45	3	61.83	61.70	-1	7,542	-0.01%
2023/08/04	1	59.90	31	60.39	60.80	-30	7,438	-0.40%
2023/08/02	3	60.47	1	61.40	60.40	2	7,414	0.03%
2023/08/01	9.1	60.53	1	61.40	60.70	8.1	7,291	0.11%
2023/07/31	89	63.50	58.5	63.57	61.70	30.5	7,170	0.43%
2023/07/28	19	63.41	22.7	63.90	64.10	-3.7	6,834	-0.05%
2023/07/27	4	60.65	1	61.10	61.50	3	6,461	0.05%
2023/07/26	3	61.40	9	61.47	61.40	-6	6,392	-0.09%
2023/07/25	3	61.93	2	62.00	62.40	1	6,388	0.02%
2023/07/24	7	61.69	4	61.93	61.80	3	6,360	0.05%
2023/07/21	11.2	62.32	0	0.00	63.30	11.2	6,277	0.18%
2023/07/20	11	63.33	0	0.00	63.90	11	6,173	0.18%
2023/07/19	13.5	64.07	11.2	64.30	63.50	2.4	6,018	0.04%
2023/07/18	0	0.00	1	62.69	63.00	-1	5,804	-0.02%
2023/07/17	0	0.00	1	62.10	62.30	-1	5,787	-0.02%
2023/07/14	2	61.50	1	62.00	61.10	1	5,768	0.02%
2023/07/13	7.2	62.05	4	62.18	62.00	3.2	5,679	0.06%
2023/07/12	1	60.70	2	61.05	60.70	-1	5,566	-0.02%
2023/07/10	1	61.00	0	0.00	60.90	1	5,564	0.02%
2023/07/07	0	60.50	2	60.20	60.40	-2	5,564	-0.04%
2023/07/06	0	62.05	2.5	61.36	61.00	-2.5	5,565	-0.04%
2023/07/05	5	63.28	6	63.17	62.40	-1	5,534	-0.02%
2023/07/04	10	62.46	19	62.75	62.90	-9	5,450	-0.17%
2023/07/03	6.5	61.59	7	61.74	61.40	-0.5	5,325	-0.01%
2023/06/30	1	60.00	0	0.00	60.90	1	5,283	0.02%
2023/06/29	2	59.95	1	59.70	60.30	1	5,241	0.02%
2023/06/28	6	61.43	10	61.35	61.10	-4	5,207	-0.08%
2023/06/27	5.1	60.84	4	60.43	60.40	1.1	5,197	0.02%
2023/06/26	9.5	59.71	0	0.00	59.60	9.5	5,216	0.18%
2023/06/21	0.1	60.30	3	60.25	60.20	-2.9	5,152	-0.06%
2023/06/20	18.2	62.60	40	63.13	61.70	-21.8	5,035	-0.43%
2023/06/19	19.1	64.89	11.2	65.76	65.50	7.9	4,856	0.16%
2023/06/16	7	64.31	11.1	63.76	64.00	-4.1	4,636	-0.09%
2023/06/15	8.1	63.11	8	63.13	63.90	0.1	4,478	0.00%
2023/06/14	0.1	61.20	7.6	61.51	61.40	-7.6	4,336	-0.17%
2023/06/13	0	0.00	5	60.24	60.50	-5	4,458	-0.11%
2023/06/12	3	59.87	3	60.63	59.30	0	4,532	0.00%
2023/06/09	4	60.03	5	60.04	60.20	-1	4,588	-0.02%
2023/06/08	0	0.00	20	59.20	59.40	-20	4,606	-0.43%
2023/06/07	3	58.80	0	58.80	59.10	3	4,715	0.06%
2023/06/05	2	58.50	0	0.00	58.80	2	4,956	0.04%
2023/06/01	2	57.60	10	57.60	58.10	-8	5,147	-0.16%
2023/05/31	0	0.00	1	58.00	58.20	-1	5,204	-0.02%
2023/05/30	0	0.00	31	58.38	58.30	-31	5,186	-0.60%
2023/05/29	14	58.46	16.2	58.16	58.40	-2.2	5,167	-0.04%
2023/05/26	30	57.41	14	57.37	57.40	16	5,104	0.31%
2023/05/24	3	54.27	5	54.70	54.80	-2	4,916	-0.04%
2023/05/23	5	54.60	0	0.00	54.60	5	4,948	0.10%
2023/05/19	1	54.50	2	54.10	54.50	-1	5,006	-0.02%
2023/05/18	5	54.30	6	54.00	54.30	-1	5,054	-0.02%
2023/05/15	7.2	53.07	3	53.20	52.90	4.2	5,208	0.08%
2023/05/12	1	53.30	1	53.30	53.10	0	5,249	0.00%
2023/05/08	1	54.30	0	0.00	54.20	1	5,369	0.02%
2023/05/05	5	53.90	0	0.00	53.90	5	5,402	0.09%
2023/05/04	2	53.50	0	0.00	53.60	2	5,485	0.04%
2023/05/02	0.1	54.00	0	0.00	53.90	0.1	5,576	0.00%
2023/04/27	5	53.00	0	0.00	53.60	5	5,651	0.09%
2023/04/25	6.3	52.88	0	0.00	53.00	6.3	5,641	0.11%
2023/04/24	1	54.20	0	0.00	54.40	1	5,588	0.02%
2023/04/21	3	54.80	5.4	54.63	54.60	-2.4	5,579	-0.04%
2023/04/20	7	55.90	0	0.00	55.80	7	5,528	0.13%
2023/04/19	9	56.44	0	0.00	56.50	9	5,485	0.16%
2023/04/18	0.4	57.80	0	0.00	57.20	0.4	5,428	0.01%
2023/04/17	1	57.70	0	0.00	57.60	1	5,417	0.02%
2023/04/14	0	0.00	4	57.58	57.40	-4	5,383	-0.07%
2023/04/13	2	58.20	10	57.70	57.70	-8	5,332	-0.15%
2023/04/12	6	58.35	1	58.30	58.40	5	5,311	0.09%
2023/04/11	1	58.00	0	0.00	58.30	1	5,258	0.02%
2023/04/10	2	57.50	0	0.00	57.40	2	5,226	0.04%
2023/04/07	14	58.46	0	0.00	58.00	14	5,191	0.27%
2023/03/31	1	57.90	0	0.00	57.50	1	5,082	0.02%
2023/03/30	1	56.40	2	56.90	57.40	-1	5,037	-0.02%
2023/03/29	0	56.10	0	0.00	56.00	0	5,003	0.00%
2023/03/28	3.2	55.91	2	56.20	56.10	1.2	4,986	0.02%
2023/03/27	6	56.68	0	0.00	56.70	6	4,901	0.12%
2023/03/24	2	58.10	11	58.35	58.00	-9	4,809	-0.19%
2023/03/23	8	57.66	1	58.20	58.40	7	4,764	0.15%
2023/03/22	3	58.00	3	57.87	57.70	0	4,696	0.00%
2023/03/21	0.1	57.50	2	57.70	58.00	-1.9	4,642	-0.04%
2023/03/20	1	57.80	1	58.50	57.60	0	4,600	0.00%
2023/03/17	6	58.00	14	57.34	57.70	-8	4,536	-0.18%
2023/03/16	15	58.66	11	57.46	57.20	4	4,434	0.09%
2023/03/15	4	58.68	7	58.86	58.50	-3	4,213	-0.07%
2023/03/14	8	57.80	1	57.30	57.30	7	4,080	0.17%
2023/03/13	2.2	56.65	1	55.60	57.40	1.2	3,957	0.03%
2023/03/10	11.1	57.13	2	57.35	56.50	9.1	3,845	0.24%
2023/03/09	1	59.00	2	59.50	59.40	-1	3,717	-0.03%
2023/03/08	7.1	59.65	3	59.80	59.60	4.1	3,611	0.11%
2023/03/07	20	58.03	24	58.92	58.90	-4	3,442	-0.12%
2023/03/06	6	56.95	0	0.00	56.90	6	3,315	0.18%
2023/03/03	0	55.80	4	56.00	56.40	-4	3,276	-0.12%
2023/02/24	2	56.25	1	56.60	56.10	1	3,275	0.03%
2023/02/23	7	55.77	13	55.95	56.10	-6	3,201	-0.19%
2023/02/22	5	53.98	4	54.45	54.80	1	3,171	0.03%
2023/02/21	0	0.00	2	54.60	54.40	-2	3,187	-0.06%
2023/02/20	2	54.70	0	0.00	54.80	2	3,236	0.06%
2023/02/17	1	54.30	5	54.92	55.00	-4	3,274	-0.12%
2023/02/16	2	54.30	15	54.28	54.30	-13	3,295	-0.39%
2023/02/15	12	54.26	10	55.27	54.30	2	3,415	0.06%
2023/02/14	0	0.00	1	55.60	55.90	-1	3,387	-0.03%
2023/02/08	1	55.80	1	57.00	56.10	0	3,639	0.00%
2023/02/07	0	0.00	3	56.00	56.40	-3	3,581	-0.08%
2023/02/06	0	0.00	8	55.28	55.50	-8	3,626	-0.22%
2023/02/03	0	0.00	2	55.10	55.10	-2	3,748	-0.05%
2023/02/02	1	55.20	0	0.00	54.70	1	3,735	0.03%
2023/02/01	0	0.00	1	53.70	53.90	-1	3,795	-0.03%
2023/01/31	2	52.55	0	0.00	52.70	2	3,740	0.05%
2023/01/30	0	0.00	8	52.70	53.00	-8	3,744	-0.21%
2023/01/17	2	51.20	1	51.40	51.10	1	3,697	0.03%
2023/01/16	1	50.70	4	50.95	50.90	-3	3,724	-0.08%
2023/01/13	1	50.00	0	0.00	50.10	1	3,724	0.03%
2023/01/11	2	50.50	0	0.00	50.50	2	3,854	0.05%
2023/01/09	3	50.80	1	51.80	50.90	2	3,945	0.05%
2023/01/06	1	49.95	0	0.00	50.10	1	3,930	0.03%
2023/01/03	0	0.00	1	50.00	49.60	-1	4,062	-0.02%
2022/12/30	0	0.00	2	49.45	49.60	-2	4,069	-0.05%
2022/12/28	2	48.43	1	48.60	48.20	1	4,116	0.02%
2022/12/21	0	0.00	1	49.80	49.90	-1	4,223	-0.02%
2022/12/20	2	48.30	6	48.15	48.20	-4	4,195	-0.10%
2022/12/09	50	51.29	100	50.48	50.30	-50	4,294	-1.16%
2022/12/08	50	50.90	0	0.00	50.70	50	4,313	1.16%
2022/12/07	1	49.90	8	50.20	50.10	-7	4,324	-0.16%
2022/12/06	1	50.80	0	0.00	50.60	1	4,321	0.02%
2022/12/05	0	0.00	1	51.70	52.10	-1	4,321	-0.02%
2022/12/02	0	0.00	2	50.90	51.00	-2	4,380	-0.05%
2022/12/01	5	50.70	5	50.50	50.30	0	4,376	0.00%
2022/11/30	0	0.00	11	49.85	49.80	-11	4,355	-0.25%
2022/11/29	1	49.40	0	0.00	49.55	1	4,402	0.02%
2022/11/28	12	50.43	3	51.23	49.65	9	4,372	0.21%
2022/11/25	1	50.00	1	50.10	50.10	0	4,293	0.00%
2022/11/24	6	49.22	3.1	49.44	49.25	2.9	4,259	0.07%
2022/11/23	4	50.00	0	0.00	50.10	4	4,175	0.10%
2022/11/21	2	50.00	1	50.00	50.10	1	4,172	0.02%
2022/11/18	0	0.00	1	50.50	50.10	-1	4,186	-0.02%
2022/11/17	12	50.06	6	50.07	50.30	6	4,147	0.14%
2022/11/16	0	0.00	18	49.52	50.00	-18	4,132	-0.44%
2022/11/15	2	48.90	3	49.05	48.90	-1	4,093	-0.02%
2022/11/14	9	48.89	5	48.62	48.70	4	4,045	0.10%
2022/11/11	1	48.55	10	48.13	48.35	-9	3,975	-0.23%
2022/11/10	0	0.00	1	45.95	46.75	-1	3,816	-0.03%
2022/11/09	5	45.85	1	46.30	46.15	4	3,794	0.11%
2022/11/08	6	45.97	4	45.85	45.30	2	3,716	0.05%
2022/11/07	0	0.00	106	44.81	44.85	-106	3,619	-2.93%	大賣/鉅額交易
2022/11/04	0	0.00	16	44.41	44.65	-16	3,607	-0.44%
2022/11/03	25	43.75	1	43.90	44.00	24	3,581	0.67%
2022/11/02	7	44.06	4	43.93	43.85	3	3,611	0.08%
2022/11/01	84	42.84	40	43.85	43.95	44	3,661	1.20%
2022/10/31	0	0.00	1	42.30	41.85	-1	3,563	-0.03%
2022/10/28	4	42.43	5	43.03	41.65	-1	3,615	-0.03%
2022/10/27	5	40.45	5	40.43	40.60	0	3,500	0.00%
2022/10/26	1	39.90	2	39.98	39.70	-1	3,520	-0.03%
2022/10/25	5	40.11	4	40.29	39.75	1	3,551	0.03%
2022/10/24	0	0.00	3	39.57	39.70	-3	3,576	-0.08%
2022/10/20	3	38.45	2	38.90	38.85	1	3,572	0.03%
2022/10/19	3	39.42	1	39.30	39.30	2	3,566	0.06%
2022/10/18	1	40.15	0	0.00	40.15	1	3,549	0.03%
2022/10/14	0	0.00	1	40.40	40.70	-1	3,541	-0.03%
2022/10/13	4	38.49	1	38.50	38.50	3	3,635	0.08%
2022/10/12	2	40.48	0	0.00	40.15	2	3,611	0.06%
2022/10/11	12	42.18	0	0.00	41.00	12	3,652	0.33%
2022/10/05	0	0.00	5	43.65	43.60	-5	3,719	-0.13%
2022/10/04	0	0.00	1	43.15	43.40	-1	3,743	-0.03%
2022/10/03	1	42.45	2	43.05	42.50	-1	3,799	-0.03%
2022/09/30	1	39.20	1	40.60	41.80	0	3,847	0.00%
2022/09/29	0	0.00	1	41.40	40.90	-1	3,860	-0.03%
2022/09/28	3	39.77	0	0.00	39.40	3	3,851	0.08%
2022/09/27	1	40.20	8	40.53	41.40	-7	3,850	-0.18%
2022/09/26	16	41.59	0	0.00	40.65	16	3,860	0.41%
2022/09/23	5	43.30	0	0.00	42.90	5	3,865	0.13%
2022/09/21	4	43.10	0	0.00	43.20	4	3,920	0.10%
2022/09/20	1	44.50	2	43.90	44.05	-1	3,940	-0.03%
2022/09/19	4	44.13	0	0.00	44.00	4	3,970	0.10%
2022/09/13	0	0.00	10	46.95	46.70	-10	4,061	-0.25%
2022/09/12	1	46.55	1	46.60	46.65	0	4,086	0.00%
2022/09/08	3	45.93	14	45.90	46.00	-11	4,072	-0.27%
2022/09/06	1	43.00	0	0.00	43.25	1	4,107	0.02%
2022/09/05	2	43.75	1	43.65	43.50	1	4,158	0.02%
2022/08/31	0	0.00	6	45.25	45.80	-6	4,218	-0.14%
2022/08/29	7	44.84	0	0.00	44.80	7	4,249	0.16%
2022/08/26	1.1	46.40	0	0.00	45.55	1.1	4,283	0.03%
2022/08/25	9	45.57	5	45.49	46.10	4	4,437	0.09%
2022/08/24	2	45.00	2	44.95	44.50	0	4,566	0.00%
2022/08/23	4	44.35	4	44.60	44.50	0	4,650	0.00%
2022/08/22	5	44.96	1	45.10	44.80	4	4,663	0.09%
2022/08/17	1	46.35	3	46.22	45.85	-2	4,553	-0.04%
2022/08/16	1	45.20	2	45.53	45.60	-1	4,514	-0.02%
2022/08/15	1	44.65	2	44.95	44.95	-1	4,458	-0.02%
2022/08/12	2	43.83	1	44.30	44.10	1	4,395	0.02%
2022/08/11	6	43.42	11	43.54	43.50	-5	4,350	-0.11%
2022/08/10	3	43.18	0	0.00	43.00	3	4,290	0.07%
2022/08/09	1	43.40	2	43.05	43.50	-1	4,269	-0.02%
2022/08/08	0	0.00	5	43.19	43.50	-5	4,212	-0.12%
2022/08/05	0.1	41.80	1	41.70	41.50	-0.9	4,074	-0.02%
2022/08/04	1	41.10	0	0.00	41.00	1	4,032	0.02%
2022/08/03	2	41.05	96	40.68	40.80	-94	3,925	-2.39%
2022/08/02	3	40.40	2	40.05	40.00	1	3,873	0.03%
2022/08/01	90	41.72	2	41.60	41.20	88	3,837	2.29%
2022/07/29	3	40.77	6	40.86	41.15	-3	3,775	-0.08%
2022/07/28	0	0.00	41	39.15	39.90	-41	3,698	-1.11%
2022/07/27	31	39.18	0	0.00	39.40	31	3,638	0.85%
2022/07/26	11	38.73	0	0.00	38.30	11	3,615	0.30%
2022/07/25	0	0.00	10	39.50	39.65	-10	3,564	-0.28%
2022/07/22	4	40.49	0	0.00	40.15	4	3,526	0.11%
2022/07/21	10	40.13	2	40.45	40.45	8	3,515	0.23%
2022/07/20	3	39.82	3	40.27	39.60	0	3,490	0.00%
2022/07/19	2	38.50	1	38.65	38.60	1	3,402	0.03%
2022/07/18	0	0.00	4	37.94	38.70	-4	3,375	-0.12%
2022/07/15	0	0.00	3	37.27	37.55	-3	3,286	-0.09%
2022/07/14	0	0.00	5	35.30	36.25	-5	3,222	-0.16%
2022/07/12	6	34.97	1	35.05	34.85	5	3,135	0.16%
2022/07/11	3	36.73	1	38.60	36.60	2	3,088	0.06%
2022/07/08	1	36.90	2	36.38	37.25	-1	3,019	-0.03%
2022/07/07	1	33.90	1	34.20	34.50	0	2,966	0.00%
2022/07/06	1	34.10	0	0.00	34.05	1	2,969	0.03%
2022/07/01	4	35.00	3	35.35	34.55	1	2,934	0.03%
2022/06/30	6	36.09	5	36.00	35.90	1	2,892	0.03%
2022/06/29	2	37.25	1	37.20	37.20	1	2,842	0.04%
2022/06/28	3	37.80	0	0.00	37.95	3	2,805	0.11%
2022/06/27	2	39.13	0	0.00	39.00	2	2,781	0.07%
2022/06/24	1	39.30	0	0.00	38.60	1	2,734	0.04%
2022/06/23	1	38.90	0	0.00	38.55	1	2,726	0.04%
2022/06/22	1	40.30	0	0.00	39.00	1	2,673	0.04%
2022/06/20	5	41.73	0	0.00	40.35	5	2,576	0.19%
2022/06/17	17	43.74	13	43.53	43.10	4	2,524	0.16%
2022/06/16	7	46.49	1.3	47.43	44.70	5.7	2,470	0.23%
2022/06/15	8	50.21	2	49.75	49.75	6	2,387	0.25%
2022/06/14	9	50.02	1	50.60	50.60	8	2,348	0.34%
2022/06/13	6	50.08	2	50.20	50.00	4	2,307	0.17%
2022/06/10	1	50.10	4	51.10	51.10	-3	2,266	-0.13%
2022/06/09	3	50.83	1	50.70	50.50	2	2,219	0.09%
2022/06/08	2	50.10	2	50.10	50.10	0	2,172	0.00%
2022/06/07	0	0.00	4	50.00	50.00	-4	2,161	-0.19%
2022/06/06	1	49.75	2	50.08	50.20	-1	2,140	-0.05%
2022/06/02	2	50.50	28	50.19	50.40	-26	2,125	-1.22%
2022/06/01	2	48.20	9	49.39	49.60	-7	1,963	-0.36%
2022/05/31	8.3	47.72	10.1	47.84	48.25	-1.8	1,806	-0.10%
2022/05/30	0.1	45.85	2	47.15	47.40	-1.9	1,732	-0.11%
2022/05/26	0	0.00	1	44.30	44.30	-1	1,707	-0.06%
2022/05/23	1	45.20	0	0.00	45.05	1	1,811	0.06%
2022/05/19	3	44.52	1	44.85	44.85	2	1,872	0.11%
2022/05/18	5	45.88	0	0.00	45.45	5	1,898	0.26%
2022/05/17	0	0.00	1	45.50	45.60	-1	1,908	-0.05%
2022/05/16	0	0.00	1	45.10	44.80	-1	1,936	-0.05%
2022/05/13	0	0.00	2	44.35	44.40	-2	1,953	-0.10%
2022/05/12	1	43.40	0	0.00	43.15	1	1,991	0.05%
2022/05/10	1	43.90	0	44.51	44.60	1	2,093	0.05%
2022/05/09	0	0.00	1	44.70	44.70	-1	2,170	-0.05%
2022/05/06	1	45.40	2	45.03	45.45	-1	2,180	-0.05%
2022/05/05	0	0.00	16	45.85	45.45	-16	2,198	-0.73%
2022/05/04	0	0.00	1	44.70	44.75	-1	2,204	-0.05%
2022/05/03	0	43.95	4	44.20	44.30	-4	2,239	-0.18%
2022/04/29	1	43.51	0	0.00	43.50	1	2,291	0.04%
2022/04/28	0	0.00	1	43.80	43.50	-1	2,326	-0.04%
2022/04/27	3	42.22	0	0.00	42.85	3	2,343	0.13%
2022/04/26	4	44.18	0	0.00	44.00	4	2,325	0.17%
2022/04/25	6	45.15	0	0.00	44.80	6	2,317	0.26%
2022/04/22	1	46.40	0	0.00	46.85	1	2,322	0.04%
2022/04/20	5	47.25	2	47.30	47.10	3	2,418	0.12%
2022/04/18	2	45.90	8	45.65	45.65	-6	2,511	-0.24%
2022/04/15	10	46.28	0	0.00	46.10	10	2,537	0.39%
2022/04/14	0	0.00	3	47.53	47.45	-3	2,570	-0.12%
2022/04/13	1	46.50	1	46.20	46.55	0	2,640	0.00%
2022/04/12	6	46.37	0	0.00	46.10	6	2,646	0.23%
2022/04/11	4	47.63	0	0.00	47.60	4	2,621	0.15%
2022/04/06	3	48.75	1	48.95	48.85	2	2,656	0.08%
2022/03/31	0	0.00	4	50.30	50.10	-4	2,671	-0.15%
2022/03/30	3	50.00	1	50.20	50.10	2	2,714	0.07%
2022/03/28	1	49.85	0	0.00	49.65	1	2,751	0.04%
2022/03/25	0	50.90	0	0.00	50.50	0	2,738	0.00%
2022/03/24	0	0.00	4	50.80	50.90	-4	2,738	-0.15%
2022/03/23	0	0.00	1	50.80	50.70	-1	2,768	-0.04%
2022/03/18	0	0.00	1	50.60	50.40	-1	2,895	-0.03%
2022/03/17	0	0.00	4	50.16	50.30	-4	2,898	-0.14%
2022/03/16	1	48.50	0	0.00	48.40	1	2,882	0.03%
2022/03/15	4	48.96	0	0.00	48.75	4	2,870	0.14%
2022/03/14	2	50.20	1	50.20	50.20	1	2,924	0.03%
2022/03/11	0	0.00	3	50.03	49.95	-3	2,991	-0.10%
2022/03/10	2	50.00	2	50.30	50.50	0	3,021	0.00%
2022/03/09	0	0.00	1	48.90	48.80	-1	3,080	-0.03%
2022/03/08	5	48.79	0	0.00	48.30	5	3,136	0.16%
2022/03/07	3	50.23	1	49.95	50.00	2	3,153	0.06%
2022/03/04	0	0.00	51	51.99	51.70	-51	3,246	-1.57%
2022/03/03	1	52.20	2	52.10	52.00	-1	3,297	-0.03%
2022/03/02	1	51.00	3	51.23	51.30	-2	3,400	-0.06%
2022/03/01	30	51.13	5	51.26	51.30	25	3,507	0.71%
2022/02/25	23	50.82	17	50.11	50.60	6	3,573	0.17%
2022/02/24	8	49.46	2	50.20	49.20	6	3,643	0.16%
2022/02/23	1.1	50.12	1	50.30	50.50	0.1	3,777	0.00%
2022/02/22	9	50.37	0	0.00	50.00	9	3,815	0.24%
2022/02/21	2	51.05	1	51.30	51.50	1	3,828	0.03%
2022/02/18	22	51.30	3	51.33	51.50	19	3,877	0.49%
2022/02/17	3	51.90	1	51.70	51.70	2	3,931	0.05%
2022/02/16	6	52.03	4	51.78	51.70	2	4,002	0.05%
2022/02/15	9	51.56	0	0.00	51.20	9	4,080	0.22%
2022/02/14	5	51.80	2	51.65	51.60	3	4,139	0.07%
2022/02/11	2.1	52.83	1	53.20	53.00	1.1	4,157	0.03%
2022/02/10	11	54.24	22	54.09	53.70	-11	4,226	-0.26%
2022/02/09	5	53.50	1	53.10	54.40	4	4,347	0.09%
2022/02/08	1	52.00	2	52.40	52.10	-1	4,403	-0.02%
2022/02/07	4	51.75	0	0.00	51.90	4	4,489	0.09%
2022/01/26	5	52.20	2	52.40	52.20	3	4,650	0.06%
2022/01/25	2	52.70	1	52.90	52.10	1	4,793	0.02%
2022/01/20	0	0.00	1.1	53.32	53.30	-1.1	5,229	-0.02%
2022/01/19	1	52.70	1.1	53.20	53.20	-0.1	5,266	0.00%
2022/01/18	0.3	53.10	0.1	53.60	52.70	0.1	5,333	0.00%
2022/01/17	0	0.00	1	53.11	53.20	-1	5,378	-0.02%
2022/01/14	2	51.95	3	52.17	51.90	-1	5,469	-0.02%
2022/01/13	6	51.68	0	0.00	51.70	6	5,598	0.11%
2022/01/12	0	52.40	0	0.00	52.00	0	5,617	0.00%
2022/01/11	4.1	52.58	1.1	53.95	52.20	3	5,670	0.05%
2022/01/10	0	0.00	2	53.00	53.30	-2	5,736	-0.03%
2022/01/07	1.1	53.17	0	0.00	52.70	1.1	5,829	0.02%
2022/01/06	14.1	53.91	1	53.70	54.10	13.1	5,840	0.22%
2022/01/05	2	54.05	4	54.33	54.60	-2	5,891	-0.03%
2022/01/04	7	54.37	2	54.20	54.30	5	6,025	0.08%
2022/01/03	1	54.90	0	0.00	54.70	1	6,104	0.02%
2021/12/30	1	55.40	2	56.00	55.50	-1	6,197	-0.02%
2021/12/28	0	0.00	2	55.55	55.20	-2	6,429	-0.03%
2021/12/27	1	55.10	1	55.40	55.30	0	6,487	0.00%
2021/12/24	1	54.70	2	55.20	55.30	-1	6,582	-0.02%
2021/12/23	3	55.30	0	0.00	54.80	3	6,681	0.04%
2021/12/22	0	0.00	1	55.40	55.50	-1	6,810	-0.01%
2021/12/21	1	53.80	1	54.40	54.70	0	6,856	0.00%
2021/12/20	1	54.30	1.5	54.76	54.10	-0.5	6,999	-0.01%
2021/12/17	7	54.70	8	54.68	54.70	-1	7,216	-0.01%
2021/12/16	1.5	54.96	5	54.88	55.20	-3.5	7,242	-0.05%
2021/12/15	3	53.43	1	54.40	54.30	2	7,325	0.03%
2021/12/14	3	54.50	2	54.50	53.50	1	7,377	0.01%
2021/12/13	1	55.70	0	0.00	55.10	1	7,484	0.01%
2021/12/10	2	55.70	0	0.00	55.80	2	7,661	0.03%
2021/12/09	1	56.30	0	0.00	55.70	1	7,878	0.01%
2021/12/08	3	55.70	0	0.00	56.30	3	7,967	0.04%
2021/12/06	2	56.95	1	57.30	57.00	1	8,377	0.01%
2021/12/03	0	0.00	10	57.45	57.60	-10	8,616	-0.12%
2021/12/02	4	56.70	4	56.78	56.90	0	8,791	0.00%
2021/12/01	1	55.10	2	56.10	56.70	-1	9,061	-0.01%
2021/11/30	2	54.20	8	55.35	55.50	-6	9,265	-0.06%
2021/11/29	2	53.00	7	54.19	54.40	-5	9,701	-0.05%
2021/11/26	13	53.37	2	53.00	53.00	11	10,180	0.11%
2021/11/25	18	55.20	11	55.85	54.90	7	10,603	0.07%
2021/11/24	6	56.00	1	55.80	56.00	5	12,244	0.04%
2021/11/23	23	56.27	3	56.17	56.00	20	13,642	0.15%
2021/11/22	5	56.64	7	56.57	57.60	-2	13,796	-0.01%
2021/11/19	23	56.71	3	56.63	56.60	20	13,942	0.14%
2021/11/18	14	57.77	2	57.45	57.30	12	14,141	0.08%
2021/11/17	0	0.00	1	57.70	57.70	-1	14,253	-0.01%
2021/11/16	9	56.87	0	0.00	57.40	9	14,345	0.06%
2021/11/15	1	58.00	0	0.00	58.30	1	14,469	0.01%
2021/11/12	1	57.80	2.2	57.21	57.20	-1.2	14,623	-0.01%
2021/11/11	2	58.45	1	58.90	58.60	1	14,677	0.01%
2021/11/10	3	58.37	11	58.75	59.40	-8	14,744	-0.05%
2021/11/09	5	58.70	3	58.67	58.50	2	14,990	0.01%
2021/11/08	12	60.56	8.3	59.67	58.90	3.8	15,168	0.02%
2021/11/05	3.2	60.63	1	60.60	61.30	2.2	15,129	0.01%
2021/11/04	2	59.80	5	59.62	59.50	-3	15,237	-0.02%
2021/11/03	7	58.10	5	58.48	58.20	2	15,291	0.01%
2021/11/02	4	60.20	3	59.97	59.80	1	15,548	0.01%
2021/11/01	10.6	60.58	15	60.66	61.50	-4.4	15,592	-0.03%
2021/10/29	7	60.10	7	60.04	59.40	0	15,652	0.00%
2021/10/28	1	57.70	1	58.20	57.70	0	15,872	0.00%
2021/10/27	3	56.67	2	57.50	57.50	1	16,604	0.01%
2021/10/26	1	56.80	0	0.00	56.80	1	16,845	0.01%
2021/10/25	2	57.70	14	57.76	58.10	-12	16,942	-0.07%
2021/10/22	0	0.00	2	57.90	57.70	-2	17,212	-0.01%
2021/10/21	1	58.20	5	57.40	56.60	-4	17,370	-0.02%
2021/10/20	9	58.00	10	57.49	58.00	-1	17,637	-0.01%
2021/10/19	3	56.10	2	57.70	57.50	1	17,857	0.01%
2021/10/18	15	56.60	10	56.51	55.40	5	18,163	0.03%
2021/10/15	4	56.00	2	56.50	56.70	2	18,840	0.01%
2021/10/14	7	53.40	0	0.00	54.00	7	19,648	0.04%
2021/10/13	2	53.00	2	53.40	53.50	0	20,004	0.00%
2021/10/12	1	52.50	1	53.00	52.90	0	20,096	0.00%
2021/10/08	4	56.05	8	55.93	55.90	-4	20,389	-0.02%
2021/10/07	23	56.01	25	56.00	56.30	-2	21,687	-0.01%
2021/10/06	8	54.99	7	54.81	54.10	1	22,623	0.00%
2021/10/05	8	53.98	5	54.98	55.60	3	22,723	0.01%
2021/10/04	10	56.02	1	55.50	54.70	9	22,591	0.04%
2021/10/01	2	57.50	4.4	56.57	55.70	-2.4	22,740	-0.01%
2021/09/30	1.4	58.09	1	58.30	58.50	0.4	22,859	0.00%
2021/09/29	1	57.00	0	0.00	57.20	1	22,762	0.00%
2021/09/28	1	61.20	5	60.80	60.60	-4	22,649	-0.02%
2021/09/27	4	61.80	4	60.70	60.50	0	22,617	0.00%
2021/09/24	7	62.04	17	62.62	62.90	-10	22,495	-0.04%
2021/09/23	2	61.10	7	60.26	60.00	-5	22,317	-0.02%
2021/09/22	3	59.80	6	59.95	59.60	-3	22,350	-0.01%
2021/09/17	2	62.35	3	61.80	62.40	-1	22,326	0.00%
2021/09/16	6	63.02	11	62.61	61.80	-5	22,421	-0.02%
2021/09/15	9	63.77	4	64.25	64.30	5	22,291	0.02%
2021/09/14	12	63.38	21	63.62	64.60	-9	22,151	-0.04%
2021/09/13	11	64.45	18	65.06	64.00	-7	21,953	-0.03%
2021/09/10	21	65.33	9	65.42	65.60	12	21,916	0.05%
2021/09/09	23	66.20	14	65.94	66.40	9	21,738	0.04%
2021/09/08	16	64.28	14	64.92	63.00	2	21,414	0.01%
2021/09/07	15	64.83	31	65.10	65.80	-16	21,179	-0.08%
2021/09/06	17	67.94	14.2	66.99	66.40	2.8	20,977	0.01%
2021/09/03	10	67.61	13	67.53	67.30	-3	20,743	-0.01%
2021/09/02	47	67.07	33.5	66.91	65.80	13.5	20,805	0.06%
2021/09/01	22	69.83	15	70.31	69.00	7	20,307	0.03%
2021/08/31	11	70.11	19	70.04	71.80	-8	19,856	-0.04%
2021/08/30	93	69.39	65	69.37	70.20	28	19,361	0.14%
2021/08/27	49.5	66.70	86.4	67.87	69.10	-36.9	17,627	-0.21%
2021/08/26	11	62.88	19	62.72	62.90	-8	16,152	-0.05%
2021/08/25	23	62.18	14	62.26	62.00	9	15,912	0.06%
2021/08/24	21	60.76	23	61.10	62.40	-2	15,598	-0.01%
2021/08/23	2	60.30	7	59.86	60.10	-5	15,377	-0.03%
2021/08/20	8	57.79	10	58.10	58.20	-2	15,262	-0.01%
2021/08/19	10	57.56	6	57.65	57.20	4	15,117	0.03%
2021/08/18	13	54.82	30	57.57	59.40	-17	14,921	-0.11%
2021/08/17	8	56.16	12	55.48	54.30	-4	14,733	-0.03%
2021/08/16	18	56.71	9	57.21	56.50	9	14,598	0.06%
2021/08/13	25	58.29	63	56.98	56.80	-38	14,477	-0.26%
2021/08/12	64	60.68	17	60.32	60.80	47	14,211	0.33%
2021/08/11	8	60.05	8	59.48	58.80	0	13,972	0.00%
2021/08/10	12	60.30	10	60.33	61.00	2	13,860	0.01%
2021/08/09	7	60.99	21	60.91	60.40	-14	13,700	-0.10%
2021/08/06	65	63.74	50	63.39	61.70	15	13,599	0.11%
2021/08/05	4.1	62.09	5	62.60	63.10	-1	13,217	-0.01%
2021/08/04	16	63.38	15	62.85	62.70	1	13,128	0.01%
2021/08/03	34	63.91	32	63.26	63.00	2	12,951	0.02%
2021/08/02	48	62.10	55	62.39	63.00	-7	12,488	-0.06%
2021/07/30	8	58.58	14	58.66	59.20	-6	11,748	-0.05%
2021/07/29	11	56.41	14	56.64	57.70	-3	11,553	-0.03%
2021/07/28	7	54.87	7	54.74	55.70	0	11,426	0.00%
2021/07/27	17	58.44	9	58.27	57.50	8	11,225	0.07%
2021/07/26	15.3	59.71	24	59.81	59.90	-8.8	11,074	-0.08%
2021/07/23	15	57.73	7	58.20	57.20	8	10,768	0.07%
2021/07/22	17	59.32	19	59.43	59.50	-2	10,663	-0.02%
2021/07/21	29	59.29	19	59.66	58.50	10	10,434	0.10%
2021/07/20	47	57.05	61	57.29	58.30	-14	9,936	-0.14%
2021/07/19	21	55.30	62	55.13	54.40	-41	9,056	-0.45%
2021/07/16	25	52.42	15	52.43	53.30	10	8,738	0.11%
2021/07/15	36	52.70	33	52.35	52.40	3	8,594	0.03%
2021/07/14	99	55.64	89	55.68	55.90	10	8,222	0.12%
2021/07/13	64	50.81	70.2	51.94	52.10	-6.2	6,875	-0.09%
2021/07/12	3	47.90	6	48.03	48.15	-3	5,872	-0.05%
2021/07/08	9	47.76	1	46.90	46.85	8	5,860	0.14%
2021/07/07	35	47.42	40	46.95	47.00	-5	5,729	-0.09%
2021/07/06	5	45.48	0	0.00	45.75	5	5,640	0.09%
2021/07/05	1	45.58	3	45.92	45.95	-2	5,715	-0.03%
2021/07/02	0	0.00	2	45.05	45.20	-2	5,800	-0.03%
2021/07/01	1	44.85	0	0.00	44.40	1	5,925	0.02%
2021/06/30	0	0.00	2	44.55	45.20	-2	5,954	-0.03%
2021/06/29	0	0.00	1	45.40	44.50	-1	5,939	-0.02%
2021/06/28	2	45.50	1	45.55	46.00	1	5,891	0.02%
2021/06/25	3	45.70	11	45.83	45.80	-8	5,910	-0.14%
2021/06/23	1	44.70	0	0.00	44.50	1	5,913	0.02%
2021/06/21	0	0.00	4.1	43.38	44.15	-4.1	5,940	-0.07%
2021/06/18	3.1	44.50	2.1	44.39	44.50	1	5,988	0.02%
2021/06/17	0.2	43.99	2	43.75	44.10	-1.8	6,047	-0.03%
2021/06/15	1	43.90	0.2	44.15	43.85	0.8	6,117	0.01%
2021/06/11	1.2	44.36	23.1	44.12	44.20	-21.9	6,144	-0.36%
2021/06/10	34.1	45.41	14.2	45.64	44.50	19.9	6,097	0.33%
2021/06/08	13.2	43.60	0.3	43.91	44.10	12.9	5,903	0.22%
2021/06/07	20.3	42.25	2	42.85	43.00	18.3	5,914	0.31%
2021/06/03	0	0.00	2	42.70	42.60	-2	6,045	-0.03%
2021/06/02	1	42.20	0	0.00	42.55	1	6,102	0.02%
2021/06/01	2	42.75	1	43.10	42.80	1	6,152	0.02%
2021/05/28	0	0.00	1	42.55	42.55	-1	6,332	-0.02%
2021/05/26	0	0.00	2	40.70	40.60	-2	6,573	-0.03%
2021/05/25	0	0.00	1	40.40	40.30	-1	6,682	-0.01%
2021/05/24	4	39.23	3	39.42	39.60	1	6,805	0.01%
2021/05/21	6	39.82	11	39.88	39.65	-5	6,941	-0.07%
2021/05/20	10	40.00	0.1	40.00	39.40	9.9	7,100	0.14%
2021/05/19	1.1	38.85	2	39.30	39.20	-0.9	7,278	-0.01%
2021/05/18	1	38.50	0	0.00	38.80	1	7,498	0.01%
2021/05/17	3	36.52	1	36.30	36.15	2	7,924	0.03%
2021/05/14	0	0.00	1	38.25	38.55	-1	8,395	-0.01%
2021/05/13	0	0.00	2	37.83	38.35	-2	9,064	-0.02%
2021/05/12	9	38.34	6	40.18	38.40	3	9,528	0.03%
2021/05/11	2	41.00	1	41.20	40.55	1	9,544	0.01%
2021/05/10	0	0.00	9	42.86	43.00	-9	9,531	-0.09%
2021/05/07	0	0.00	2	42.45	42.55	-2	9,559	-0.02%
2021/05/06	25	41.78	0	0.00	40.90	25	9,609	0.26%
2021/05/05	8	42.82	0	0.00	42.00	8	9,654	0.08%
2021/05/04	4	43.63	5	44.91	42.95	-1	9,828	-0.01%
2021/05/03	1	45.85	1	46.00	44.70	0	9,932	0.00%
2021/04/29	37	47.49	67.2	47.25	47.20	-30.2	9,931	-0.30%
2021/04/28	38	47.82	6	47.93	48.00	32	10,555	0.30%
2021/04/27	17	47.07	93	47.32	47.25	-76	10,606	-0.72%
2021/04/26	84	47.65	6	47.75	47.90	78	10,663	0.73%
2021/04/23	1	44.75	4	45.50	46.00	-3	10,433	-0.03%
2021/04/22	11	45.55	0	0.00	44.70	11	10,474	0.11%
2021/04/21	12	46.45	151	46.19	46.10	-139	10,437	-1.33%	大賣/鉅額交易
2021/04/20	100	45.83	4	45.93	46.05	96	10,472	0.92%
2021/04/19	51	45.08	0	0.00	45.35	51	10,944	0.47%
2021/04/16	2	45.18	2	45.23	45.05	0	11,042	0.00%
2021/04/15	0	0.00	3.8	44.24	44.50	-3.8	11,014	-0.03%
2021/04/14	9	44.16	3.4	43.93	44.05	5.6	11,015	0.05%
2021/04/13	3	45.72	5.1	45.69	45.15	-2.1	10,919	-0.02%
2021/04/12	2	46.30	5.3	46.65	46.10	-3.3	10,932	-0.03%
2021/04/09	2	46.68	1	46.50	46.70	1	10,850	0.01%
2021/04/08	5	46.37	5.8	46.51	46.75	-0.8	10,773	-0.01%
2021/04/07	5.5	46.38	8	46.19	46.70	-2.5	10,641	-0.02%
2021/04/06	3.1	45.58	7	45.53	45.70	-3.9	10,496	-0.04%
2021/04/01	0	0.00	9	44.99	44.90	-9	10,468	-0.09%
2021/03/31	2	45.35	10	45.24	45.00	-8	10,460	-0.08%
2021/03/30	7	45.45	4.7	45.43	45.35	2.3	10,427	0.02%
2021/03/29	2	46.00	1.2	45.97	45.85	0.8	10,330	0.01%
2021/03/26	17	46.32	16	46.16	45.90	1	10,305	0.01%
2021/03/25	2.2	45.09	1	45.25	45.20	1.2	10,148	0.01%
2021/03/24	6	44.84	0	0.00	44.60	6	10,119	0.06%
2021/03/23	5	45.49	2	45.78	45.20	3	10,091	0.03%
2021/03/22	4	44.40	19	44.36	45.10	-15	9,994	-0.15%
2021/03/19	1.1	44.16	0	0.00	44.05	1.1	9,966	0.01%
2021/03/18	4.4	44.41	4	44.65	44.35	0.4	9,987	0.00%
2021/03/17	0	0.00	1.3	43.96	44.00	-1.3	10,005	-0.01%
2021/03/16	0.4	44.06	2	44.23	43.80	-1.6	10,040	-0.02%
2021/03/15	3	43.95	1	44.70	43.85	2	10,186	0.02%
2021/03/12	2	44.03	1	44.60	44.25	1	10,161	0.01%
2021/03/11	1	44.15	15	43.96	44.15	-14	10,189	-0.14%
2021/03/10	2	42.80	2	43.30	42.80	0	10,170	0.00%
2021/03/09	10	42.00	1	42.85	42.45	9	10,149	0.09%
2021/03/08	1	43.80	0	0.00	43.30	1	10,122	0.01%
2021/03/05	1	44.20	3	43.80	43.90	-2	10,168	-0.02%
2021/03/04	11	44.00	11	44.13	43.60	0	10,221	0.00%
2021/03/03	7	44.75	9	44.77	44.80	-2	10,155	-0.02%
2021/03/02	4	45.85	10	45.70	45.50	-6	10,088	-0.06%
2021/02/26	6	45.88	4	45.80	45.90	2	10,030	0.02%
2021/02/25	8	45.62	4	45.36	45.35	4	10,222	0.04%
2021/02/24	4	46.64	2	46.60	45.60	2	10,283	0.02%
2021/02/23	3	47.02	6	46.40	46.15	-3	10,120	-0.03%
2021/02/22	8	46.18	5	46.00	46.80	3	9,978	0.03%
2021/02/19	22	46.48	17	46.61	46.15	5	9,808	0.05%
2021/02/18	17	47.78	0	0.00	47.50	17	9,634	0.18%
2021/02/17	20	49.02	15.1	48.75	49.00	4.9	9,409	0.05%
2021/02/05	8.2	47.87	13	48.07	47.55	-4.8	8,932	-0.05%
2021/02/04	12	46.58	16	46.90	47.80	-4	8,421	-0.05%
2021/02/03	38	45.91	54	46.08	45.70	-16	7,728	-0.21%
2021/02/02	2	42.80	14	43.22	43.60	-12	7,246	-0.17%
2021/02/01	8	41.65	2	41.38	41.60	6	7,180	0.08%
2021/01/29	3	41.70	5	43.20	41.65	-2	7,136	-0.03%
2021/01/28	6	43.07	17	43.22	42.80	-11	7,095	-0.16%
2021/01/27	8	44.56	15	44.72	44.25	-7	7,018	-0.10%
2021/01/26	13	44.08	23	43.90	43.80	-10	6,880	-0.15%
2021/01/25	7	43.74	9.1	43.57	43.80	-2.1	6,672	-0.03%
2021/01/22	8	41.43	7	42.01	42.20	1	6,492	0.02%
2021/01/21	65	43.46	31	43.74	41.60	34	6,384	0.53%
2021/01/20	25	41.49	31.8	41.63	42.00	-6.8	5,695	-0.12%
2021/01/19	13	41.28	12	41.45	40.95	1	5,494	0.02%
2021/01/18	1	39.95	16	40.08	40.25	-15	5,361	-0.28%
2021/01/15	20	40.85	4	40.51	39.90	16	5,287	0.30%
2021/01/14	3.2	40.72	16	40.43	40.75	-12.8	5,203	-0.25%
2021/01/13	23	40.47	38	40.48	40.40	-15	5,162	-0.29%
2021/01/12	54.1	41.64	27	42.11	40.35	27.1	5,046	0.54%
2021/01/11	19	39.75	16	39.48	40.35	3	4,488	0.07%
2021/01/08	5	38.69	0	0.00	38.55	5	4,357	0.11%
2021/01/07	4	38.78	1	38.65	38.90	3	4,347	0.07%
2021/01/06	6	39.21	3	39.15	38.95	3	4,378	0.07%
2021/01/05	3	39.33	0	0.00	39.75	3	4,303	0.07%
2020/12/30	1	38.15	0	0.00	38.15	1	4,137	0.02%
2020/12/29	0	0.00	1	38.05	38.05	-1	4,152	-0.02%
2020/12/28	0	0.00	90	38.44	38.55	-90	4,160	-2.16%
2020/12/25	41	38.22	0	0.00	38.45	41	4,141	0.99%
2020/12/24	50	38.01	1	37.95	37.90	49	4,155	1.18%
2020/12/22	1	37.50	1	37.95	37.10	0	4,176	0.00%
2020/12/21	1	37.95	0	0.00	37.90	1	4,174	0.02%
2020/12/18	1	37.90	1	38.30	37.90	0	4,163	0.00%
2020/12/16	0	0.00	1	38.70	38.65	-1	4,164	-0.02%
2020/12/15	9	38.54	1	38.60	38.15	8	4,202	0.19%
2020/12/14	2	39.33	2	39.48	39.50	0	4,167	0.00%
2020/12/11	8	39.41	2	39.53	39.45	6	4,307	0.14%
2020/12/10	10	40.24	11	40.05	40.10	-1	4,403	-0.02%
2020/12/09	3	40.28	3.1	40.29	41.05	-0.1	4,306	0.00%
2020/12/08	3	39.63	3	39.52	39.00	0	4,136	0.00%
2020/12/07	0	0.00	2	39.28	39.50	-2	4,081	-0.05%
2020/12/03	7	38.16	1	38.30	37.90	6	3,969	0.15%
2020/12/02	8	38.61	1	38.85	38.40	7	3,929	0.18%
2020/12/01	1	38.20	3	38.13	38.40	-2	3,859	-0.05%
2020/11/30	4	37.94	4	38.03	37.35	0	3,775	0.00%
2020/11/27	1	37.05	1	37.35	37.15	0	3,702	0.00%
2020/11/26	5	37.10	0	0.00	37.00	5	3,677	0.14%
2020/11/24	9	38.01	7	37.37	37.40	2	3,630	0.06%
2020/11/23	2	36.00	9	36.69	37.10	-7	3,319	-0.21%
2020/11/17	6	35.60	4	35.59	35.35	2	3,246	0.06%
2020/11/16	2	35.05	2	35.30	35.15	0	3,318	0.00%
2020/11/12	2	34.95	3.2	35.26	34.80	-1.2	3,481	-0.04%
2020/11/11	4	34.65	5.1	34.61	34.75	-1.1	3,532	-0.03%
2020/11/10	0	0.00	3	34.43	34.60	-3	3,568	-0.08%
2020/11/09	20	34.71	22	34.56	34.80	-2	3,603	-0.06%
2020/11/06	3	34.10	3	34.05	33.95	0	3,620	0.00%
2020/11/05	7	33.91	0	0.00	34.00	7	3,702	0.19%
2020/11/04	4	32.85	4	33.20	33.35	0	3,761	0.00%
2020/11/02	1	33.05	0	0.00	32.95	1	3,984	0.03%
2020/10/27	0	0.00	22	34.14	34.65	-22	4,642	-0.47%
2020/10/26	2	34.58	2	34.58	34.25	0	4,662	0.00%
2020/10/22	1	33.95	0	0.00	33.70	1	4,735	0.02%
2020/10/21	0	0.00	3	33.93	33.95	-3	4,887	-0.06%
2020/10/20	0	0.00	9	33.58	33.60	-9	5,017	-0.18%
2020/10/19	9	33.44	17	33.51	33.45	-8	5,054	-0.16%
2020/10/16	29	33.66	5	33.75	33.30	24	5,070	0.47%
2020/10/15	6	34.13	5	33.95	33.90	1	5,070	0.02%
2020/10/14	7	34.27	1	33.80	34.40	6	5,048	0.12%
2020/10/13	2	33.43	2	33.65	33.55	0	5,005	0.00%
2020/10/12	0	0.00	1	33.40	33.30	-1	5,010	-0.02%
2020/10/06	17	33.44	2	33.70	33.30	15	5,170	0.29%
2020/09/25	0	0.00	1	30.70	30.90	-1	5,483	-0.02%
2020/09/24	1	32.00	0	0.00	31.80	1	5,502	0.02%
2020/09/23	0	0.00	0.1	32.90	32.85	-0.1	5,527	0.00%
2020/09/21	17	34.00	0	0.00	33.40	17	5,656	0.30%
2020/09/16	2	34.90	14	34.94	34.70	-12	5,604	-0.21%
2020/09/15	2	34.63	0	0.00	34.95	2	5,436	0.04%
2020/09/11	0	0.00	1	32.40	32.60	-1	5,289	-0.02%
2020/09/09	2	32.73	0	0.00	33.05	2	5,330	0.04%
2020/09/08	1	33.05	0	0.00	33.05	1	5,419	0.02%
2020/09/04	0	0.00	1	32.65	32.75	-1	5,569	-0.02%
2020/09/03	1	33.05	1	33.40	33.05	0	5,579	0.00%
2020/09/02	2	32.65	1	32.85	32.95	1	5,588	0.02%
2020/08/31	2	33.28	0	0.00	32.75	2	5,688	0.04%
2020/08/28	1	33.10	0	0.00	33.35	1	5,865	0.02%
2020/08/26	3	32.95	0	0.00	33.00	3	5,919	0.05%
2020/08/24	0	0.00	1	32.75	32.15	-1	5,881	-0.02%
2020/08/20	1	31.00	0	0.00	32.25	1	5,848	0.02%
2020/08/18	5	34.00	5	34.10	33.95	0	5,846	0.00%
2020/08/17	0	0.00	2	35.05	35.00	-2	5,772	-0.03%
2020/08/14	1	34.45	1	34.25	34.80	0	5,708	0.00%
2020/08/13	2	34.98	1	34.90	34.30	1	5,671	0.02%
2020/08/12	8	34.53	0	0.00	34.70	8	5,644	0.14%
2020/08/11	2	34.70	1	34.85	34.80	1	5,583	0.02%
2020/08/10	5	36.21	4	35.70	35.30	1	5,515	0.02%
2020/08/06	1	35.45	2	35.90	35.90	-1	5,404	-0.02%
2020/08/05	0	0.00	1	36.85	36.70	-1	5,255	-0.02%
2020/08/04	1	36.55	3	36.90	36.75	-2	5,218	-0.04%
2020/08/03	6	36.35	8	35.94	36.45	-2	5,143	-0.04%
2020/07/31	43	34.81	42	34.61	34.95	1	4,912	0.02%
2020/07/30	0	0.00	1	31.30	32.30	-1	4,610	-0.02%
2020/07/29	2	30.70	5	30.50	30.90	-3	4,649	-0.06%
2020/07/28	10	31.03	5	31.30	30.15	5	4,768	0.10%
2020/07/24	8	32.24	11	32.24	32.25	-3	4,558	-0.07%
2020/07/23	4	31.68	1	31.35	31.80	3	4,428	0.07%
2020/07/22	3	31.28	1	31.25	31.15	2	4,416	0.05%
2020/07/17	1	30.90	0	0.00	30.50	1	4,447	0.02%
2020/07/16	0	0.00	1	31.45	31.00	-1	4,482	-0.02%
2020/07/14	4	31.83	4	31.95	32.00	0	4,624	0.00%
2020/07/10	1	30.40	0	0.00	30.30	1	4,574	0.02%
2020/07/09	1	31.75	5	31.69	31.40	-4	4,498	-0.09%
2020/07/08	6	31.92	3	31.88	32.15	3	4,445	0.07%
2020/07/07	0	0.00	12	32.62	32.80	-12	4,418	-0.27%
2020/07/06	1	32.80	2	32.65	32.65	-1	4,426	-0.02%
2020/07/03	3	32.37	0	0.00	32.30	3	4,460	0.07%
2020/07/01	1	32.20	0	0.00	32.20	1	4,460	0.02%
2020/06/30	0	0.00	1	31.35	31.80	-1	4,413	-0.02%
2020/06/29	1	30.90	0	0.00	31.00	1	4,362	0.02%
2020/06/19	1	30.55	0	0.00	30.35	1	4,535	0.02%
2020/06/11	0	0.00	3	31.03	29.60	-3	4,459	-0.07%
2020/06/08	0	0.00	8	30.80	30.65	-8	4,503	-0.18%
2020/06/04	7	30.26	17	30.43	30.55	-10	4,420	-0.23%
2020/06/03	4	29.50	0	0.00	29.65	4	4,252	0.09%
2020/05/28	2	28.58	3	28.85	28.30	-1	4,255	-0.02%
2020/05/26	0.5	28.90	0	0.00	28.95	0.5	4,241	0.01%
2020/05/25	1	29.10	0	0.00	29.35	1	4,181	0.02%
2020/05/22	1	28.00	0	0.00	28.05	1	4,050	0.02%
2020/05/21	1	28.00	0	0.00	28.10	1	4,023	0.02%
2020/05/20	0	0.00	1	28.00	27.85	-1	4,022	-0.02%
2020/05/19	0	0.00	1	28.00	28.10	-1	4,008	-0.02%
2020/05/08	0	0.00	1	28.05	28.05	-1	3,872	-0.03%
2020/05/07	1	27.80	0	0.00	28.10	1	3,859	0.03%
2020/05/05	3	28.00	7	28.02	27.85	-4	3,815	-0.10%
2020/05/04	8	27.03	3	27.10	27.35	5	3,726	0.13%
2020/04/30	0	0.00	1	26.05	26.35	-1	3,590	-0.03%
2020/04/29	2	25.83	0	0.00	25.75	2	3,554	0.06%
2020/04/22	2	24.85	1	24.75	25.10	1	3,449	0.03%
2020/04/17	1	26.35	3	25.83	25.25	-2	3,304	-0.06%
2020/04/16	0	0.00	1	24.10	24.70	-1	3,136	-0.03%
2020/04/08	0	0.00	10	22.91	23.40	-10	2,976	-0.34%
2020/04/07	10	22.28	10	22.45	22.40	0	2,906	0.00%
2020/04/06	0	0.00	4	21.05	21.40	-4	2,817	-0.14%
2020/03/31	4	20.80	5	20.80	20.85	-1	2,757	-0.04%
2020/03/27	1	20.70	11	21.20	20.80	-10	2,718	-0.37%
2020/03/26	10	20.80	0	0.00	20.80	10	2,676	0.37%
2020/03/25	4	21.21	2	21.15	20.90	2	2,754	0.07%
2020/03/24	1	20.55	47	20.15	20.25	-46	2,706	-1.70%
2020/03/19	2	18.95	0	0.00	18.90	2	2,825	0.07%
2020/03/17	2	21.50	0	0.00	21.50	2	2,823	0.07%
2020/03/16	8	23.15	5	22.59	22.35	3	2,763	0.11%
2020/03/13	1	23.50	1	23.20	23.80	0	2,671	0.00%
2020/03/12	1	25.50	0	0.00	25.10	1	2,557	0.04%
2020/03/10	2	26.20	0	0.00	27.25	2	2,464	0.08%
2020/03/09	0	0.00	1	26.80	26.45	-1	2,406	-0.04%
2020/03/05	21	27.73	20	27.64	27.30	1	2,300	0.04%
2020/02/27	2	26.75	0	0.00	26.40	2	2,173	0.09%
2020/02/26	1	27.50	0	0.00	27.40	1	2,128	0.05%
2020/02/20	0	0.00	1	27.20	27.20	-1	2,062	-0.05%
2020/02/19	0	0.00	3	27.40	27.35	-3	2,047	-0.15%
2020/02/14	1	27.60	0	0.00	27.55	1	2,024	0.05%
2020/02/05	0	0.00	5	26.80	26.75	-5	1,875	-0.27%
2020/02/04	8	26.43	5	26.55	26.55	3	1,850	0.16%
2020/02/03	0	0.00	5	26.00	26.10	-5	1,851	-0.27%
2020/01/31	0	0.00	10	27.75	27.35	-10	1,831	-0.55%
2020/01/16	10	29.65	1	29.55	29.60	9	1,920	0.47%
2020/01/15	10	29.65	0	0.00	29.60	10	1,931	0.52%
2020/01/10	1	29.25	0	0.00	29.20	1	1,933	0.05%
2020/01/06	3	29.50	0	0.00	29.55	3	1,896	0.16%
2020/01/03	5	30.30	0	0.00	30.40	5	1,868	0.27%
2020/01/02	6	31.38	0	0.00	31.45	6	1,822	0.33%
2019/12/26	0	0.00	58	30.80	30.75	-58	1,712	-3.39%
2019/12/25	0	0.00	15	30.55	30.55	-15	1,689	-0.89%
2019/12/18	0	0.00	1	30.55	30.10	-1	1,458	-0.07%
2019/12/17	0	0.00	5	29.78	30.20	-5	1,402	-0.36%
2019/12/16	1	29.00	2	29.10	29.05	-1	1,370	-0.07%
2019/12/13	3	28.92	22	29.17	28.65	-19	1,375	-1.38%
2019/12/12	0	0.00	1	28.85	28.55	-1	1,270	-0.08%
2019/12/11	1	28.30	0	0.00	28.25	1	1,236	0.08%
2019/12/09	0	0.00	8	28.35	28.25	-8	1,247	-0.64%
2019/11/19	20	28.20	5	28.26	28.30	15	1,351	1.11%
2019/11/18	0	0.00	7	27.91	28.00	-7	1,339	-0.52%
2019/11/11	0.3	27.30	0	0.00	27.35	0.3	1,445	0.02%
2019/11/08	7.5	27.75	1	27.65	27.75	6.5	1,446	0.45%
2019/11/06	0	0.00	70	28.43	28.35	-70	1,440	-4.86%
2019/11/05	11	28.74	1	28.65	28.55	10	1,441	0.69%
2019/10/31	70	28.63	0	0.00	28.40	70	1,470	4.76%
2019/10/30	0	0.00	2	28.60	28.50	-2	1,465	-0.14%
2019/10/29	9	28.91	3	28.98	28.65	6	1,472	0.41%
2019/10/23	1	27.55	0	0.00	27.75	1	1,428	0.07%
2019/10/18	1	27.35	1	27.35	27.40	0	1,550	0.00%
2019/10/17	2	27.50	2	27.50	27.55	0	1,564	0.00%
2019/10/15	1.2	27.65	0	0.00	27.65	1.2	1,590	0.08%
2019/10/08	5	28.10	0	0.00	27.90	5	1,617	0.31%
2019/10/03	0	0.00	10	27.90	27.90	-10	1,656	-0.60%
2019/10/01	2	27.95	0	0.00	28.10	2	1,655	0.12%
2019/09/27	0	0.00	4	28.13	27.90	-4	1,657	-0.24%
2019/09/26	2	28.33	0	0.00	28.30	2	1,650	0.12%
2019/09/25	0	0.00	20	28.55	28.50	-20	1,652	-1.21%
2019/09/24	0	0.00	4	28.94	28.95	-4	1,667	-0.24%
2019/09/23	1	28.85	4	29.03	28.85	-3	1,670	-0.18%
2019/09/19	33	28.94	11	28.77	28.60	22	1,695	1.30%
2019/09/18	3	28.20	0	0.00	28.25	3	1,605	0.19%
2019/09/16	0	0.00	1.1	27.85	27.75	-1.1	1,591	-0.07%
2019/09/10	2	28.20	0	0.00	28.25	2	1,622	0.12%
2019/09/09	1	27.90	0	0.00	27.85	1	1,629	0.06%
2019/09/06	0	0.00	2	28.30	28.30	-2	1,625	-0.12%
2019/09/04	5	27.85	0	0.00	27.85	5	1,615	0.31%
2019/09/02	1	27.50	0	0.00	27.45	1	1,606	0.06%
2019/08/30	2	27.45	0	0.00	27.30	2	1,576	0.13%
2019/08/29	5	26.95	0	0.00	27.10	5	1,563	0.32%
2019/08/27	5	26.90	5	27.09	27.00	0	1,540	0.00%
2019/08/26	3	26.95	0	0.00	26.90	3	1,539	0.19%
2019/08/23	0	0.00	20	27.70	27.70	-20	1,531	-1.31%
2019/08/22	2	27.95	0	0.00	28.00	2	1,535	0.13%
2019/08/20	23	28.01	1	28.35	27.90	22	1,544	1.42%
2019/08/19	2	29.43	0	0.00	29.80	2	1,512	0.13%
2019/08/16	5	29.05	0	0.00	29.05	5	1,491	0.34%
2019/08/15	6	28.78	0	0.00	28.75	6	1,476	0.41%
2019/08/06	10	28.14	0	0.00	28.90	10	1,519	0.66%
2019/08/01	8	30.12	0	0.00	29.85	8	1,504	0.53%
2019/07/29	6	31.38	0	0.00	31.30	6	1,473	0.41%
2019/07/24	10	31.25	0	0.00	31.55	10	1,488	0.67%
2019/07/23	0	0.00	7	30.55	30.95	-7	1,441	-0.49%
2019/07/22	14	30.09	0	0.00	30.15	14	1,430	0.98%
2019/07/19	13	29.88	0	0.00	29.95	13	1,449	0.90%
2019/07/15	0	0.00	5	29.85	29.75	-5	1,707	-0.29%
2019/07/12	0	0.00	2	29.75	29.75	-2	1,821	-0.11%
2019/07/11	2	29.60	0.1	29.80	29.80	1.9	1,864	0.10%
2019/07/03	0	0.00	5	29.20	29.10	-5	2,615	-0.19%
2019/06/27	2	28.65	0	0.00	28.50	2	2,708	0.07%
2019/06/24	0	0.00	1	27.90	28.10	-1	2,732	-0.04%
2019/06/19	0	0.00	2	27.55	27.70	-2	2,791	-0.07%
2019/06/17	2	27.30	0	0.00	27.30	2	2,800	0.07%
2019/06/11	0	0.00	38	27.61	27.75	-38	2,822	-1.35%
2019/06/05	5	27.30	7	27.09	27.10	-2	2,842	-0.07%
2019/05/31	0	0.00	10	27.11	27.20	-10	2,915	-0.34%
2019/05/30	0	0.00	6	26.75	26.75	-6	2,973	-0.20%
2019/05/29	14	25.60	12	26.38	26.50	2	3,013	0.07%
2019/05/28	27	25.82	0	0.00	25.80	27	3,064	0.88%
2019/05/27	28	26.24	2	26.30	26.30	26	3,115	0.83%
2019/05/17	5	27.75	0	0.00	27.35	5	3,188	0.16%
2019/05/13	5	28.50	0	0.00	28.30	5	3,256	0.15%
2019/04/30	1	31.50	0	0.00	31.65	1	3,523	0.03%
2019/04/29	1	31.70	0	0.00	31.60	1	3,527	0.03%
2019/04/26	0	0.00	4	31.85	31.65	-4	3,505	-0.11%
2019/04/25	0	0.00	1	32.65	32.45	-1	3,482	-0.03%
2019/04/24	0	0.00	1	32.80	32.00	-1	3,463	-0.03%
2019/04/23	5	32.51	8	32.35	32.50	-3	3,400	-0.09%
2019/04/22	3	32.87	0	0.00	32.75	3	3,333	0.09%
2019/04/19	12	31.64	27	31.95	31.60	-15	3,262	-0.46%
2019/04/18	18	31.27	18	32.56	30.90	0	3,215	0.00%
2019/04/17	9	32.27	12	32.03	32.00	-3	3,118	-0.10%
2019/04/16	0	0.00	5	32.50	32.35	-5	3,065	-0.16%
2019/04/15	64	31.99	37	31.98	32.00	27	3,012	0.90%
2019/04/12	3	30.55	13	31.00	30.85	-10	2,884	-0.35%
2019/04/11	16	30.45	7	30.39	30.20	9	2,805	0.32%
2019/04/10	7	31.37	6	31.24	31.40	1	2,672	0.04%
2019/04/09	4	31.28	80	30.86	31.40	-76	2,513	-3.02%
2019/04/08	0	0.00	4	29.85	29.70	-4	2,339	-0.17%
2019/04/03	12	29.05	25	29.35	29.50	-13	2,276	-0.57%
2019/04/02	1	28.85	1	28.80	28.85	0	2,212	0.00%
2019/03/28	38	28.59	0	0.00	28.40	38	2,184	1.74%
2019/03/27	47	29.13	0	0.00	28.95	47	2,167	2.17%
2019/03/25	11	29.30	0	0.00	29.55	11	2,135	0.52%
2019/03/22	5	29.95	19	29.67	29.95	-14	2,122	-0.66%
2019/03/21	3	28.95	0	0.00	29.20	3	2,059	0.15%
2019/03/20	8	28.95	0	0.00	28.95	8	2,060	0.39%
2019/03/19	0	0.00	8	29.20	29.20	-8	2,069	-0.39%
2019/03/18	10	28.90	0	0.00	29.15	10	2,063	0.48%
2019/03/15	2	29.10	0	0.00	28.70	2	2,063	0.10%
2019/03/12	2	29.20	0	0.00	29.60	2	2,197	0.09%
2019/03/06	1	30.05	0	0.00	29.75	1	2,291	0.04%
2019/03/05	2	30.15	0	0.00	30.10	2	2,285	0.09%
2019/03/04	0	0.00	2	30.20	30.30	-2	2,234	-0.09%
2019/02/26	3	30.23	0	0.00	30.10	3	2,152	0.14%
2019/02/14	0	0.00	1	29.35	29.40	-1	2,280	-0.04%
2019/01/29	4	29.15	0	0.00	29.50	4	2,198	0.18%
2019/01/28	2	29.38	3	29.53	29.65	-1	2,166	-0.05%
2019/01/25	0	0.00	4	28.61	28.90	-4	2,112	-0.19%
2019/01/23	0	0.00	2	28.40	28.10	-2	2,127	-0.09%
2019/01/22	4	28.41	0	0.00	28.30	4	2,150	0.19%
2019/01/16	0	0.00	3	27.15	27.05	-3	2,355	-0.13%
2019/01/15	3	26.70	0	0.00	26.65	3	2,370	0.13%
2018/12/27	2	26.10	0	0.00	26.00	2	2,727	0.07%
2018/12/14	0	0.00	2	27.60	27.75	-2	2,825	-0.07%
2018/12/07	2	27.35	0	0.00	27.50	2	2,923	0.07%
2018/12/05	2	29.00	0	0.00	28.95	2	2,870	0.07%
2018/12/04	1	30.80	1	30.70	30.50	0	2,815	0.00%
2018/12/03	3	30.50	2	30.25	30.65	1	2,805	0.04%
2018/11/30	2	29.65	0	0.00	29.50	2	2,778	0.07%
2018/11/29	0	0.00	8	29.71	30.05	-8	2,762	-0.29%
2018/11/28	1	29.15	6	29.18	29.15	-5	2,741	-0.18%
2018/11/27	2	28.35	0	0.00	28.70	2	2,775	0.07%
2018/11/21	0	0.00	31	30.17	30.30	-31	2,803	-1.11%
2018/11/19	0	0.00	0	30.45	30.15	0	2,732	0.00%
2018/11/16	0	0.00	3	30.05	29.70	-3	2,738	-0.11%
2018/11/14	3	29.00	15	30.05	29.80	-12	2,760	-0.43%
2018/11/13	0	0.00	2	29.35	29.40	-2	2,715	-0.07%
2018/11/07	3	26.92	2	27.25	27.60	1	2,721	0.04%
2018/11/06	0	0.00	2	26.58	26.50	-2	2,798	-0.07%
2018/10/30	0	0.00	11	25.66	26.05	-11	3,012	-0.37%
2018/10/29	0	0.00	35	24.92	25.15	-35	3,036	-1.15%
2018/10/26	5	24.54	1	24.85	25.30	4	3,061	0.13%
2018/10/25	16	25.66	0	0.00	25.20	16	3,021	0.53%
2018/10/24	4	27.65	0	0.00	28.00	4	2,927	0.14%
2018/10/22	0	0.00	2	28.00	28.75	-2	2,944	-0.07%
2018/10/18	1	28.40	0	0.00	27.85	1	2,889	0.03%
2018/10/12	4	28.28	2	28.40	28.85	2	2,954	0.07%
2018/10/09	2	33.15	8	33.54	33.30	-6	2,863	-0.21%
2018/10/08	2	33.95	0	0.00	33.35	2	2,915	0.07%
2018/10/05	0	0.00	93	34.28	34.40	-93	2,951	-3.15%
2018/10/04	6	35.91	11	35.82	35.55	-5	2,931	-0.17%
2018/10/02	1	37.05	1	37.65	36.95	0	2,962	0.00%
2018/10/01	0	0.00	2	36.90	37.55	-2	2,996	-0.07%
2018/09/28	3	36.57	0	0.00	36.50	3	3,015	0.10%
2018/09/21	1	38.15	0	0.00	37.55	1	3,052	0.03%
2018/09/17	2	36.30	0	0.00	36.40	2	3,026	0.07%
2018/09/14	4	36.58	7	37.23	36.90	-3	3,019	-0.10%
2018/09/13	13	36.63	0	0.00	36.15	13	2,997	0.43%
2018/09/12	9.9	36.03	42	36.13	36.60	-32.1	3,029	-1.06%
2018/09/11	2	36.30	60	36.40	36.45	-58	3,072	-1.89%
2018/09/10	25	36.30	0	0.00	36.30	25	3,073	0.81%
2018/09/07	109	37.82	1	39.20	37.20	108	3,065	3.52%	大買/鉅額交易
2018/09/06	39	38.76	0	0.00	38.85	39	3,075	1.27%
2018/09/05	3	38.30	0	0.00	38.90	3	3,086	0.10%
2018/09/04	6	38.08	41	38.05	38.80	-35	3,099	-1.13%
2018/09/03	118	38.38	4	38.75	38.20	114	3,120	3.65%	大買/鉅額交易
2018/08/31	5	37.28	0	0.00	38.15	5	3,079	0.16%
2018/08/28	0	0.00	1	37.30	37.10	-1	3,120	-0.03%
2018/08/27	3	36.55	1	36.20	36.80	2	3,154	0.06%
2018/08/24	0	0.00	2	35.70	35.60	-2	3,170	-0.06%
2018/08/23	2	35.30	0	0.00	35.30	2	3,249	0.06%
2018/08/22	1	36.25	0	0.00	35.70	1	3,270	0.03%
2018/08/15	1	39.10	1	38.75	38.45	0	3,311	0.00%
2018/08/14	1	39.60	3	40.13	39.75	-2	3,271	-0.06%
2018/08/13	1	39.70	3	39.43	39.90	-2	3,238	-0.06%
2018/08/10	5	39.90	9.1	40.45	39.70	-4.1	3,135	-0.13%
2018/08/09	2	38.33	0.1	38.70	38.80	1.9	2,966	0.07%
2018/08/07	2	38.20	0	0.00	38.50	2	2,940	0.07%
2018/08/01	0	0.00	1	38.50	38.25	-1	2,902	-0.03%
2018/07/31	0	0.00	1	37.95	38.15	-1	2,886	-0.03%
2018/07/30	0	0.00	7	37.12	37.60	-7	2,894	-0.24%
2018/07/27	3	37.85	0	0.00	37.15	3	2,927	0.10%
2018/07/23	0	0.00	2	35.50	36.35	-2	2,853	-0.07%
2018/07/20	5	36.71	5	37.54	36.55	0	2,849	0.00%
2018/07/19	3	36.55	4	36.48	36.30	-1	2,808	-0.04%
2018/07/18	1	36.05	1	36.35	35.85	0	2,823	0.00%
2018/07/17	8	36.37	10	36.29	36.20	-2	2,835	-0.07%
2018/07/16	0	0.00	6	35.37	35.65	-6	2,794	-0.21%
2018/07/13	0	0.00	2	33.85	34.20	-2	2,761	-0.07%
2018/07/12	0	0.00	4	32.95	33.30	-4	2,780	-0.14%
2018/07/11	1	32.55	0	0.00	32.70	1	2,846	0.04%
2018/07/10	3	32.65	0	0.00	32.65	3	2,934	0.10%
2018/07/09	3	32.50	3	32.78	32.55	0	2,965	0.00%
2018/07/06	2	32.40	2	32.90	32.65	0	2,960	0.00%
2018/07/05	2	33.65	0	0.00	33.05	2	2,969	0.07%
2018/07/04	6	33.52	8	33.86	34.00	-2	3,008	-0.07%
2018/07/03	2	33.70	0	0.00	33.15	2	3,075	0.07%
2018/07/02	2	33.65	2	34.00	33.60	0	3,092	0.00%
2018/06/29	4	33.73	4	34.03	33.75	0	3,098	0.00%
2018/06/28	2	33.65	2	34.00	33.65	0	3,114	0.00%
2018/06/27	2	33.90	2	34.15	34.00	0	3,144	0.00%
2018/06/26	0	0.00	2	34.25	34.15	-2	3,138	-0.06%
2018/06/25	2	33.90	0	0.00	34.25	2	3,128	0.06%
2018/06/22	0	0.00	0	34.30	34.20	0	3,145	0.00%
2018/06/21	2	34.85	2	35.15	34.85	0	3,123	0.00%
2018/06/20	5	34.72	2	35.15	34.85	3	3,130	0.10%
2018/06/19	2	35.75	0	0.00	35.50	2	3,137	0.06%
2018/06/14	0	0.00	2	37.00	36.65	-2	3,205	-0.06%
2018/06/13	2	36.70	2	37.05	36.50	0	3,201	0.00%
2018/06/12	2	36.45	0	0.00	36.80	2	3,267	0.06%
2018/06/11	0	0.00	3	36.92	36.85	-3	3,349	-0.09%
2018/06/06	1	35.80	0	0.00	35.55	1	3,846	0.03%
2018/06/01	0	0.00	2	35.25	35.50	-2	4,051	-0.05%
2018/05/31	5	35.16	3	34.73	34.65	2	4,042	0.05%
2018/05/29	0	0.00	8	35.60	35.40	-8	3,983	-0.20%
2018/05/25	0	0.00	3	35.00	35.15	-3	3,970	-0.08%
2018/05/24	3	34.67	0	0.00	34.40	3	3,970	0.08%
2018/05/18	2	34.75	2	35.05	35.30	0	4,224	0.00%
2018/05/15	0	0.00	8	35.00	35.00	-8	4,536	-0.18%
2018/05/14	8	35.45	2	35.10	35.50	6	4,615	0.13%
2018/05/04	0	0.00	5	33.28	33.55	-5	4,839	-0.10%
2018/05/03	3	32.62	0	0.00	32.55	3	4,823	0.06%
2018/05/02	2	33.20	0	0.00	33.15	2	4,881	0.04%
2018/04/30	0	0.00	2	33.60	33.60	-2	4,954	-0.04%
2018/04/27	2	33.20	1	33.20	33.40	1	5,073	0.02%
2018/04/26	3	32.73	7	33.31	33.00	-4	5,269	-0.08%
2018/04/25	2	32.30	0	0.00	32.70	2	6,179	0.03%
2018/04/24	13	32.92	0	0.00	32.85	13	6,222	0.21%
2018/04/23	5	34.60	0	0.00	34.00	5	6,272	0.08%
2018/04/20	1	35.70	0	0.00	35.65	1	6,335	0.02%
2018/04/19	0	0.00	4	36.15	36.50	-4	6,414	-0.06%
2018/04/18	7	36.29	5	36.44	36.20	2	6,525	0.03%
2018/04/17	2	36.05	7	35.82	36.00	-5	6,588	-0.08%
2018/04/16	3	35.33	0	0.00	35.00	3	6,590	0.05%
2018/04/13	2	36.70	0	0.00	36.20	2	6,749	0.03%
2018/04/10	6	38.05	0	0.00	37.70	6	6,837	0.09%
2018/04/09	0	0.00	4	39.00	38.90	-4	6,836	-0.06%
2018/03/31	0	0.00	0.7	37.90	37.90	-0.7	6,893	-0.01%
2018/03/30	0	0.00	2	38.50	38.15	-2	7,000	-0.03%
2018/03/28	0	0.00	3	37.78	37.55	-3	7,406	-0.04%
2018/03/27	1	37.85	1	38.20	37.85	0	7,408	0.00%
2018/03/26	0	0.00	2	38.10	37.70	-2	7,413	-0.03%
2018/03/22	2	38.05	1	37.90	37.85	1	7,406	0.01%
2018/03/20	1	37.90	0	0.00	37.90	1	7,407	0.01%
2018/03/19	2	37.55	1	37.75	37.80	1	7,400	0.01%
2018/03/16	2	38.30	0	0.00	37.90	2	7,473	0.03%
2018/03/15	8	38.99	0	0.00	39.10	8	7,429	0.11%
2018/03/14	1	39.75	4	39.49	39.80	-3	7,379	-0.04%
2018/03/13	2	37.85	14	38.51	38.80	-12	7,255	-0.17%
2018/03/12	4	37.93	2	38.40	37.95	2	7,125	0.03%
2018/03/09	3	37.45	5	37.53	37.15	-2	6,989	-0.03%
2018/03/08	0	0.00	1	35.90	35.95	-1	6,904	-0.01%
2018/03/07	2	35.95	2	36.40	35.60	0	7,052	0.00%
2018/03/06	2	34.95	2	35.20	35.05	0	7,139	0.00%
2018/02/27	12	35.61	2	36.15	35.55	10	7,673	0.13%
2018/02/23	0	0.00	2	35.10	35.90	-2	7,768	-0.03%
2018/02/22	2	35.15	0	0.00	34.85	2	7,950	0.03%
2018/02/21	0	0.00	2	34.90	34.95	-2	8,019	-0.02%
2018/02/09	4	30.55	4	31.05	31.05	0	8,523	0.00%
2018/02/08	0	0.00	5	33.40	33.40	-5	8,495	-0.06%
2018/02/07	2	35.45	2	35.75	35.00	0	8,611	0.00%
2018/02/06	2	34.55	16	34.46	34.30	-14	8,842	-0.16%
2018/02/05	2	36.38	0	0.00	37.50	2	8,928	0.02%
2018/02/02	4	37.73	7	37.98	37.25	-3	9,186	-0.03%
2018/02/01	4	37.78	1	37.85	37.70	3	9,589	0.03%
2018/01/31	12	37.90	7	37.13	38.35	5	9,867	0.05%
2018/01/30	10	37.80	0	0.00	37.90	10	9,838	0.10%
2018/01/26	1	38.90	0	0.00	38.90	1	9,919	0.01%
2018/01/25	2	38.70	0	0.00	38.45	2	10,086	0.02%
2018/01/24	1	39.05	3.3	39.23	39.45	-2.3	10,143	-0.02%
2018/01/23	3	38.75	7	39.16	38.60	-4	10,065	-0.04%
2018/01/22	12	39.02	4	39.40	39.45	8	9,953	0.08%
2018/01/19	45.7	41.14	60	41.21	40.05	-14.3	9,770	-0.15%
2018/01/18	8	40.00	6	40.67	39.65	2	8,844	0.02%
2018/01/17	6	40.20	0	0.00	39.85	6	8,799	0.07%
2018/01/16	15	41.05	14	41.25	41.00	1	8,745	0.01%
2018/01/15	11	40.84	12	40.90	40.40	-1	8,718	-0.01%
2018/01/12	3	40.55	5	40.36	40.50	-2	8,620	-0.02%
2018/01/11	3	40.47	6	40.74	41.25	-3	8,492	-0.04%
2018/01/10	4	39.73	0	0.00	39.70	4	8,375	0.05%
2018/01/09	4	40.20	7	40.34	39.80	-3	8,309	-0.04%
2018/01/08	14	38.96	5	38.99	39.00	9	8,051	0.11%
2018/01/04	1	39.15	3	38.38	38.10	-2	7,971	-0.03%
2018/01/03	2	38.05	0	0.00	37.95	2	7,908	0.03%
2018/01/02	6	37.90	1	37.10	38.00	5	7,859	0.06%