欣銓 (3264)-元大-北屯券商分點個股進出

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
77.5
漲跌
▼0.9
漲幅
-1.15%
成交量
5,070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-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	0.1	78.00	77.50	-0.1	7,457	0.00%
2024/04/24	0.1	79.20	6	79.02	79.30	-5.9	7,617	-0.08%
2024/04/22	1	77.20	0.1	77.40	77.70	0.9	7,751	0.01%
2024/04/19	1.1	78.31	0	0.00	79.80	1.1	7,664	0.01%
2024/04/18	0.1	79.70	0	0.00	80.00	0.1	7,630	0.00%
2024/04/17	0.2	79.00	0	0.00	78.50	0.2	7,682	0.00%
2024/04/16	11	78.00	0	0.00	78.30	11	7,749	0.14%
2024/04/12	0	0.00	2	80.20	79.30	-2	7,741	-0.03%
2024/04/10	0	0.00	1	79.90	79.50	-1	7,790	-0.01%
2024/04/09	0	0.00	20	81.60	80.80	-20	7,710	-0.26%
2024/04/08	0	0.00	0	81.60	81.50	0	7,808	0.00%
2024/04/03	1	81.30	0.1	81.60	81.30	0.9	7,877	0.01%
2024/04/02	4	82.65	0	0.00	82.40	4	7,892	0.05%
2024/03/29	4.1	81.73	4	83.30	83.60	0.1	7,995	0.00%
2024/03/28	2	82.80	1	84.80	82.30	1	7,756	0.01%
2024/03/27	5.1	83.35	3	83.63	84.00	2.1	7,619	0.03%
2024/03/26	3	80.10	0	79.70	79.80	3	7,533	0.04%
2024/03/25	1	81.90	20	81.10	81.50	-19	7,534	-0.25%
2024/03/22	4	83.20	2.1	82.98	81.90	1.9	7,656	0.03%
2024/03/21	2	85.75	1	85.80	85.80	1	7,676	0.01%
2024/03/20	63	86.83	25	85.66	85.00	38	7,656	0.50%
2024/03/19	11	84.25	3	84.77	85.60	8	7,407	0.11%
2024/03/18	0.2	80.53	5	79.88	80.90	-4.8	7,155	-0.07%
2024/03/14	2	77.80	0	0.00	76.10	2	7,092	0.03%
2024/03/13	1	79.30	1.2	78.23	77.80	-0.2	7,099	0.00%
2024/03/12	10	77.10	10	78.10	77.60	0	7,120	0.00%
2024/03/11	2	78.50	1	78.60	77.00	1	7,290	0.01%
2024/03/08	2	79.65	6.1	80.05	79.10	-4.1	7,393	-0.06%
2024/03/07	5.1	77.64	1.2	77.53	78.60	3.9	7,435	0.05%
2024/03/06	0.2	75.80	108	75.87	77.00	-107.8	7,346	-1.47%	大賣/鉅額交易
2024/03/05	28	76.04	8.1	76.85	76.60	19.9	7,364	0.27%
2024/03/04	13	75.99	97	75.39	76.10	-84	7,230	-1.16%
2024/03/01	7	72.70	27	72.49	72.70	-20	7,016	-0.29%
2024/02/29	3	71.10	0	0.00	71.00	3	6,895	0.04%
2024/02/27	28	71.43	0	0.00	71.50	28	6,881	0.41%
2024/02/26	30.1	73.12	1	72.40	72.50	29.1	6,876	0.42%
2024/02/23	25	74.54	0	0.00	74.10	25	6,867	0.36%
2024/02/22	103	74.87	206	74.46	74.80	-103	6,855	-1.50%	大買/大賣/鉅額交易
2024/02/21	4	73.45	1	73.50	73.40	3	6,806	0.04%
2024/02/20	0.1	73.60	1	73.50	73.30	-1	6,821	-0.01%
2024/02/19	1	74.00	0	0.00	74.10	1	6,814	0.01%
2024/02/16	8	74.43	3	75.20	73.90	5	6,785	0.07%
2024/02/15	25	74.02	1	73.40	74.00	24	6,735	0.36%
2024/02/05	2	71.50	0	0.00	71.80	2	6,765	0.03%
2024/02/02	1	72.10	0	0.00	71.80	1	6,752	0.01%
2024/02/01	10	73.20	0	0.00	73.00	10	6,716	0.15%
2024/01/31	60	74.13	9	74.16	73.90	51	6,709	0.76%
2024/01/29	10	74.25	0	0.00	74.40	10	6,865	0.15%
2024/01/26	20	74.75	0	0.00	73.70	20	6,939	0.29%
2024/01/25	0	0.00	1.5	75.44	75.60	-1.5	6,949	-0.02%
2024/01/23	3	75.57	3	75.00	75.20	0	7,008	0.00%
2024/01/22	25	75.18	23	75.38	75.70	2	6,986	0.03%
2024/01/19	5	75.06	20.2	75.70	75.30	-15.2	7,183	-0.21%
2024/01/18	11.1	72.65	6	74.20	74.30	5.1	7,100	0.07%
2024/01/17	12	73.39	1	73.90	72.90	11	7,019	0.16%
2024/01/16	2.1	73.20	1	73.30	73.20	1.1	6,960	0.02%
2024/01/12	50	71.00	0	0.00	71.50	50	6,964	0.72%
2024/01/11	1	70.80	0	0.00	70.60	1	6,927	0.01%
2024/01/10	1	71.80	1	72.60	71.80	0	6,867	0.00%
2024/01/08	1	71.30	1	71.30	71.20	0	6,765	0.00%
2024/01/05	1.3	72.27	0	0.00	72.10	1.3	6,772	0.02%
2024/01/03	0.1	72.70	0	0.00	72.40	0.1	6,664	0.00%
2024/01/02	6.3	72.99	0.1	73.40	73.30	6.2	6,628	0.09%
2023/12/25	22	73.03	3	73.17	72.90	19	6,440	0.30%
2023/12/22	2	74.40	3	75.30	75.20	-1	6,332	-0.02%
2023/12/21	6	75.05	2	74.95	74.70	4	6,267	0.06%
2023/12/20	4	76.30	0	0.00	76.10	4	6,188	0.06%
2023/12/19	1	76.40	11	77.15	76.80	-10	6,160	-0.16%
2023/12/18	1	78.50	0	0.00	78.50	1	6,053	0.02%
2023/12/15	7	83.00	14	82.14	81.00	-7	6,103	-0.11%
2023/12/14	0.1	81.00	0	0.00	82.00	0.1	6,079	0.00%
2023/12/13	1	80.50	21	81.00	80.40	-20	6,085	-0.33%
2023/12/12	2	80.00	6	80.18	80.60	-4	6,078	-0.07%
2023/12/11	0	0.00	4	78.93	78.60	-4	6,141	-0.07%
2023/12/08	20	78.70	3	78.43	77.90	17	6,309	0.27%
2023/12/07	4	77.73	0	77.67	77.50	4	6,546	0.06%
2023/12/06	4	77.88	9	78.42	79.80	-5	6,603	-0.08%
2023/12/05	0	0.00	4	77.80	76.40	-4	6,492	-0.06%
2023/12/04	12.1	77.86	13	78.12	77.50	-0.9	6,460	-0.01%
2023/12/01	4	73.40	13	71.99	74.40	-9	6,201	-0.15%
2023/11/28	0	0.00	1	69.40	69.60	-1	6,162	-0.02%
2023/11/24	0	0.00	1	70.10	69.30	-1	6,227	-0.02%
2023/11/22	0	0.00	9	70.50	70.20	-9	6,305	-0.14%
2023/11/21	0	0.00	1	69.50	68.90	-1	6,298	-0.02%
2023/11/17	0	0.00	10	69.40	69.30	-10	6,529	-0.15%
2023/11/15	1	68.70	0	0.00	68.30	1	6,509	0.02%
2023/11/14	0	0.00	2	69.10	68.70	-2	6,501	-0.03%
2023/11/13	0	0.00	4	69.30	69.10	-4	6,486	-0.06%
2023/11/10	0	0.00	0	67.60	67.80	0	6,399	0.00%
2023/11/09	0	0.00	0.5	66.94	67.10	-0.5	6,408	-0.01%
2023/11/08	1	68.50	11	68.03	67.60	-10	6,440	-0.16%
2023/11/06	0	0.00	15.5	66.93	67.90	-15.5	6,390	-0.24%
2023/11/03	0	0.00	2	66.10	66.90	-2	6,306	-0.03%
2023/11/02	1	65.30	10	65.50	66.00	-9	6,288	-0.14%
2023/11/01	2.2	65.43	2	64.80	64.80	0.2	6,320	0.00%
2023/10/31	2	65.00	12	65.32	65.00	-10	6,313	-0.16%
2023/10/30	0	0.00	1	64.20	64.60	-1	6,366	-0.02%
2023/10/27	25.1	65.31	19	64.17	64.00	6.1	6,470	0.09%
2023/10/25	14	65.11	11	65.18	64.90	3	6,834	0.04%
2023/10/24	4	65.40	15	64.35	64.60	-11	6,896	-0.16%
2023/10/23	3	65.27	6	64.45	64.20	-3	6,867	-0.04%
2023/10/20	28	64.89	4	64.93	65.00	24	6,837	0.35%
2023/10/17	1	62.50	0	0.00	62.40	1	7,098	0.01%
2023/10/16	0	0.00	0	62.00	62.30	0	7,341	0.00%
2023/10/12	1	61.90	0	0.00	62.40	1	7,422	0.01%
2023/10/05	2.3	62.98	1	62.90	62.80	1.3	7,650	0.02%
2023/10/04	0	0.00	1	61.80	62.00	-1	7,686	-0.01%
2023/09/28	0	0.00	1	62.00	62.50	-1	7,649	-0.01%
2023/09/26	0	0.00	1	63.60	62.20	-1	7,868	-0.01%
2023/09/25	6	62.93	1	63.50	63.20	5	7,928	0.06%
2023/09/22	4	63.10	0	0.00	63.40	4	7,983	0.05%
2023/09/21	4	63.85	5	64.20	63.30	-1	7,989	-0.01%
2023/09/20	10.4	65.01	7	66.28	65.00	3.4	8,003	0.04%
2023/09/19	2	67.65	0	0.00	67.80	2	7,885	0.03%
2023/09/18	0	67.60	0	0.00	67.30	0	7,881	0.00%
2023/09/15	2	68.65	1	68.50	68.40	1	7,932	0.01%
2023/09/14	3	68.43	2	68.55	68.30	1	8,033	0.01%
2023/09/13	1	68.21	15.2	69.47	69.30	-14.2	8,128	-0.17%
2023/09/12	14	68.70	48.4	67.39	68.20	-34.3	8,139	-0.42%
2023/09/11	2.2	66.91	4.3	66.67	65.60	-2	8,096	-0.03%
2023/09/08	2	66.25	2	65.95	65.80	0	8,040	0.00%
2023/09/07	0	0.00	2.1	65.53	65.00	-2.1	8,038	-0.03%
2023/09/06	0	0.00	2	64.80	65.00	-2	7,993	-0.03%
2023/09/05	4	63.73	6	63.58	64.40	-2	7,953	-0.03%
2023/09/04	1	63.10	10	63.00	63.30	-9	7,886	-0.11%
2023/09/01	0	0.00	4	63.00	62.70	-4	7,876	-0.05%
2023/08/31	1	62.50	2	62.45	62.50	-1	7,809	-0.01%
2023/08/30	0	0.00	1.1	62.10	62.00	-1.1	7,806	-0.01%
2023/08/29	0	0.00	0.1	61.13	61.50	-0.1	7,807	0.00%
2023/08/28	0.2	61.50	1	61.90	61.10	-0.8	7,794	-0.01%
2023/08/25	3.1	61.37	10	61.70	61.50	-6.9	7,717	-0.09%
2023/08/24	30	62.19	3	62.07	61.40	27	7,713	0.35%
2023/08/23	11.1	60.90	1	60.30	60.90	10.1	7,717	0.13%
2023/08/22	2	58.30	0	0.00	58.80	2	7,816	0.03%
2023/08/17	2	58.40	3	58.87	59.00	-1	7,784	-0.01%
2023/08/16	0	0.00	1	57.70	58.00	-1	7,780	-0.01%
2023/08/15	0	0.00	1	58.10	58.40	-1	7,789	-0.01%
2023/08/14	2	57.20	0	0.00	57.30	2	7,782	0.03%
2023/08/11	1	59.20	0	0.00	58.80	1	7,709	0.01%
2023/08/10	5	59.60	5	59.50	59.50	0	7,662	0.00%
2023/08/09	0	0.00	10	60.67	60.70	-10	7,615	-0.13%
2023/08/08	0	0.00	2	61.15	60.80	-2	7,593	-0.03%
2023/08/07	0	0.00	6	61.50	61.70	-6	7,542	-0.08%
2023/08/04	10	59.70	3	60.00	60.80	7	7,438	0.09%
2023/08/01	7	60.71	5	61.14	60.70	2	7,291	0.03%
2023/07/31	22.5	62.55	15	63.59	61.70	7.5	7,170	0.10%
2023/07/28	11	64.02	15	64.12	64.10	-4	6,834	-0.06%
2023/07/27	10	60.56	0	0.00	61.50	10	6,461	0.15%
2023/07/26	2	61.60	4	61.58	61.40	-2	6,392	-0.03%
2023/07/25	0	0.00	1	61.90	62.40	-1	6,388	-0.02%
2023/07/24	6	61.68	5	61.30	61.80	1	6,360	0.02%
2023/07/21	2	62.90	3	62.47	63.30	-1	6,277	-0.02%
2023/07/20	0	0.00	1	63.90	63.90	-1	6,173	-0.02%
2023/07/19	9	64.18	7	64.21	63.50	2	6,018	0.03%
2023/07/18	14	61.78	12	62.43	63.00	2	5,804	0.03%
2023/07/17	0	0.00	6	62.33	62.30	-6	5,787	-0.10%
2023/07/14	8	61.57	3	62.43	61.10	5	5,768	0.09%
2023/07/13	0	0.00	20	61.63	62.00	-20	5,679	-0.35%
2023/07/11	0	0.00	24	61.11	61.40	-24	5,602	-0.43%
2023/07/10	0	0.00	11	60.50	60.90	-11	5,564	-0.20%
2023/07/07	2	60.40	1	60.50	60.40	1	5,564	0.02%
2023/07/06	5	61.06	1	61.30	61.00	4	5,565	0.07%
2023/07/05	0	0.00	1	63.20	62.40	-1	5,534	-0.02%
2023/07/04	3	62.70	2	62.17	62.90	1	5,450	0.02%
2023/07/03	12	61.43	0	0.00	61.40	12	5,325	0.23%
2023/06/30	1	60.60	3	60.60	60.90	-2	5,283	-0.04%
2023/06/29	3	60.06	2	60.40	60.30	1	5,241	0.02%
2023/06/28	9	61.71	6.1	61.61	61.10	2.9	5,207	0.06%
2023/06/27	6	60.96	1.1	60.35	60.40	5	5,197	0.10%
2023/06/26	2	59.45	1	59.10	59.60	1	5,216	0.02%
2023/06/21	8.1	60.25	4	60.20	60.20	4.1	5,152	0.08%
2023/06/20	15	62.55	12	63.13	61.70	3	5,035	0.06%
2023/06/19	3	65.83	3	65.80	65.50	0	4,856	0.00%
2023/06/16	6	63.90	5.1	64.26	64.00	0.9	4,636	0.02%
2023/06/15	14.5	63.38	11.9	63.41	63.90	2.6	4,478	0.06%
2023/06/14	4	61.45	3.2	61.52	61.40	0.8	4,336	0.02%
2023/06/13	0	0.00	12.1	60.34	60.50	-12.1	4,458	-0.27%
2023/06/12	1.1	59.46	5	60.89	59.30	-3.9	4,532	-0.09%
2023/06/09	1	59.60	30	59.85	60.20	-29	4,588	-0.63%
2023/06/08	2	59.30	7	59.20	59.40	-5	4,606	-0.11%
2023/06/07	0	0.00	3	59.03	59.10	-3	4,715	-0.06%
2023/06/06	10	58.40	0	0.00	58.70	10	4,764	0.21%
2023/06/05	2	58.55	23	58.60	58.80	-21	4,956	-0.42%
2023/06/02	0	0.00	2	58.50	58.50	-2	5,141	-0.04%
2023/06/01	0	0.00	2	57.70	58.10	-2	5,147	-0.04%
2023/05/31	1	58.30	4	58.00	58.20	-3	5,204	-0.06%
2023/05/30	3	58.40	0	58.40	58.30	3	5,186	0.06%
2023/05/29	5.7	58.38	4	58.30	58.40	1.7	5,167	0.03%
2023/05/26	41	57.22	13	57.26	57.40	28	5,104	0.55%
2023/05/25	0	0.00	2	55.50	55.40	-2	4,929	-0.04%
2023/05/22	0	0.00	8	54.30	54.10	-8	4,965	-0.16%
2023/05/18	1	54.50	0	0.00	54.30	1	5,054	0.02%
2023/05/17	1	53.40	1	53.60	53.60	0	5,132	0.00%
2023/05/16	1	53.00	0	0.00	53.00	1	5,178	0.02%
2023/05/15	10	52.70	0	0.00	52.90	10	5,208	0.19%
2023/05/09	1	53.80	0	0.00	54.20	1	5,391	0.02%
2023/05/08	1	53.80	0	0.00	54.20	1	5,369	0.02%
2023/05/04	10	53.20	0	0.00	53.60	10	5,485	0.18%
2023/05/03	10	53.50	0	0.00	53.40	10	5,558	0.18%
2023/04/28	1	53.70	3	53.90	54.00	-2	5,670	-0.04%
2023/04/26	0	0.00	34	52.31	53.30	-34	5,670	-0.60%
2023/04/25	15.2	53.10	0	0.00	53.00	15.2	5,641	0.27%
2023/04/24	2	54.50	0	0.00	54.40	2	5,588	0.04%
2023/04/21	1	54.60	35	54.91	54.60	-34	5,579	-0.61%
2023/04/20	13	55.84	0	0.00	55.80	13	5,528	0.24%
2023/04/19	1	57.10	0	0.00	56.50	1	5,485	0.02%
2023/04/18	0	0.00	1	57.80	57.20	-1	5,428	-0.02%
2023/04/17	1	57.30	0	0.00	57.60	1	5,417	0.02%
2023/04/14	15	57.40	0	0.00	57.40	15	5,383	0.28%
2023/04/13	1	58.00	0	0.00	57.70	1	5,332	0.02%
2023/04/12	15	58.30	1	58.30	58.40	14	5,311	0.26%
2023/04/11	0	0.00	6	58.27	58.30	-6	5,258	-0.11%
2023/04/10	7	57.49	1	58.10	57.40	6	5,226	0.11%
2023/04/07	4	57.85	0	0.00	58.00	4	5,191	0.08%
2023/04/06	0	0.00	1	58.00	58.30	-1	5,139	-0.02%
2023/03/31	0	0.00	5	57.76	57.50	-5	5,082	-0.10%
2023/03/30	0	0.00	19	56.82	57.40	-19	5,037	-0.38%
2023/03/29	10	55.70	2	56.00	56.00	8	5,003	0.16%
2023/03/28	4	55.85	1	56.00	56.10	3	4,986	0.06%
2023/03/27	5.1	56.82	10	56.74	56.70	-4.9	4,901	-0.10%
2023/03/24	2	58.35	2	58.30	58.00	0	4,809	0.00%
2023/03/23	2	57.95	1	57.50	58.40	1	4,764	0.02%
2023/03/22	2	57.70	1	57.70	57.70	1	4,696	0.02%
2023/03/21	5	57.54	5	57.74	58.00	0	4,642	0.00%
2023/03/20	6	58.15	6	57.92	57.60	0	4,600	0.00%
2023/03/17	5	57.28	10	57.65	57.70	-5	4,536	-0.11%
2023/03/16	12	57.52	3	57.67	57.20	9	4,434	0.20%
2023/03/15	44	58.54	2	58.90	58.50	42	4,213	1.00%
2023/03/14	12	57.57	3	57.47	57.30	9	4,080	0.22%
2023/03/13	6	56.95	43.1	57.34	57.40	-37.1	3,957	-0.94%
2023/03/10	4.1	57.05	0	58.00	56.50	4.1	3,845	0.11%
2023/03/09	0	0.00	2	59.20	59.40	-2	3,717	-0.05%
2023/03/08	2	59.45	19	60.02	59.60	-17	3,611	-0.47%
2023/03/07	7	58.97	16	58.73	58.90	-9	3,442	-0.26%
2023/03/06	0	0.00	2	57.10	56.90	-2	3,315	-0.06%
2023/03/03	2	55.80	2	55.75	56.40	0	3,276	0.00%
2023/03/01	0	0.00	1	55.10	55.10	-1	3,282	-0.03%
2023/02/24	2	56.50	1	55.70	56.10	1	3,275	0.03%
2023/02/23	3	55.77	11	55.16	56.10	-8	3,201	-0.25%
2023/02/22	1	54.70	0	0.00	54.80	1	3,171	0.03%
2023/02/21	16	54.68	0	0.00	54.40	16	3,187	0.50%
2023/02/20	25	54.91	1	55.00	54.80	24	3,236	0.74%
2023/02/17	3	54.93	2	55.10	55.00	1	3,274	0.03%
2023/02/16	1	54.20	0	0.00	54.30	1	3,295	0.03%
2023/02/15	9	54.57	0	0.00	54.30	9	3,415	0.26%
2023/02/13	0	0.00	1	55.60	55.90	-1	3,474	-0.03%
2023/02/10	1	55.70	0	0.00	55.30	1	3,588	0.03%
2023/02/09	3	55.93	3.2	56.10	56.00	-0.2	3,616	-0.01%
2023/02/08	4.2	56.33	11	55.98	56.10	-6.8	3,639	-0.19%
2023/02/07	0	0.00	4	56.20	56.40	-4	3,581	-0.11%
2023/02/06	2	55.55	5.2	55.42	55.50	-3.2	3,626	-0.09%
2023/02/03	0	0.00	10.5	55.19	55.10	-10.5	3,748	-0.28%
2023/02/02	2	54.80	2	55.00	54.70	0	3,735	0.00%
2023/02/01	0	0.00	20	53.70	53.90	-20	3,795	-0.53%
2023/01/31	0.5	52.70	0	0.00	52.70	0.5	3,740	0.01%
2023/01/30	0	0.00	3	52.60	53.00	-3	3,744	-0.08%
2023/01/17	0	0.00	1	51.20	51.10	-1	3,697	-0.03%
2023/01/16	7	50.60	5	50.68	50.90	2	3,724	0.05%
2023/01/12	15	50.40	0	0.00	50.40	15	3,791	0.40%
2023/01/11	10	50.60	0	0.00	50.50	10	3,854	0.26%
2023/01/10	0	0.00	1	50.70	50.80	-1	3,918	-0.03%
2022/12/30	1	49.25	4	49.36	49.60	-3	4,069	-0.07%
2022/12/29	2	48.30	2	48.35	48.30	0	4,076	0.00%
2022/12/28	1	48.40	2.1	48.68	48.20	-1.1	4,116	-0.03%
2022/12/27	4	49.59	0	0.00	49.30	4	4,117	0.10%
2022/12/23	1	49.60	4	49.88	49.85	-3	4,190	-0.07%
2022/12/22	5	50.48	5	50.68	50.30	0	4,214	0.00%
2022/12/21	7.1	50.10	8	49.04	49.90	-0.9	4,223	-0.02%
2022/12/20	3	48.50	0	0.00	48.20	3	4,195	0.07%
2022/12/19	4	50.03	0	0.00	50.10	4	4,203	0.10%
2022/12/16	0	0.00	4	50.30	50.70	-4	4,206	-0.10%
2022/12/15	3	50.43	4	50.63	50.60	-1	4,210	-0.02%
2022/12/14	1	50.20	4	50.60	50.60	-3	4,232	-0.07%
2022/12/13	1	49.75	0	0.00	50.20	1	4,254	0.02%
2022/12/12	3	49.72	2	50.20	49.90	1	4,281	0.02%
2022/12/09	4	50.60	1	51.30	50.30	3	4,294	0.07%
2022/12/08	0	0.00	11	50.47	50.70	-11	4,313	-0.25%
2022/12/07	9.2	50.10	1	50.40	50.10	8.2	4,324	0.19%
2022/12/06	9	50.84	0	0.00	50.60	9	4,321	0.21%
2022/12/05	3	52.17	4	51.95	52.10	-1	4,321	-0.02%
2022/12/02	2	50.80	1	50.60	51.00	1	4,380	0.02%
2022/11/29	0	49.00	0	0.00	49.55	0	4,402	0.00%
2022/11/28	6	50.16	4	50.03	49.65	2	4,372	0.05%
2022/11/25	2	50.15	20	50.10	50.10	-18	4,293	-0.42%
2022/11/24	10	49.20	0	0.00	49.25	10	4,259	0.23%
2022/11/23	0	0.00	1	50.20	50.10	-1	4,175	-0.02%
2022/11/18	1	50.50	1	50.20	50.10	0	4,186	0.00%
2022/11/17	0	0.00	2	49.88	50.30	-2	4,147	-0.05%
2022/11/16	1	49.20	1	49.95	50.00	0	4,132	0.00%
2022/11/15	1	48.95	1	48.90	48.90	0	4,093	0.00%
2022/11/14	1	49.00	2	48.70	48.70	-1	4,045	-0.02%
2022/11/11	1	48.05	0	0.00	48.35	1	3,975	0.03%
2022/11/09	2	46.05	12	45.97	46.15	-10	3,794	-0.26%
2022/11/07	1	45.30	1	44.95	44.85	0	3,619	0.00%
2022/11/04	0	0.00	3	44.23	44.65	-3	3,607	-0.08%
2022/11/02	11	44.03	3	43.92	43.85	8	3,611	0.22%
2022/11/01	9	43.45	21	43.81	43.95	-12	3,661	-0.33%
2022/10/31	2	41.88	4	42.10	41.85	-2	3,563	-0.06%
2022/10/28	6	42.68	7	42.74	41.65	-1	3,615	-0.03%
2022/10/26	0	40.40	1	39.65	39.70	-1	3,520	-0.03%
2022/10/25	2	40.73	5	40.34	39.75	-3	3,551	-0.08%
2022/10/24	0	0.00	3	39.90	39.70	-3	3,576	-0.08%
2022/10/20	2	38.20	0	0.00	38.85	2	3,572	0.06%
2022/10/19	3	39.43	0	0.00	39.30	3	3,566	0.08%
2022/10/17	0	0.00	1	39.70	40.85	-1	3,529	-0.03%
2022/10/14	1	40.60	4	40.55	40.70	-3	3,541	-0.08%
2022/10/13	3	39.13	0	0.00	38.50	3	3,635	0.08%
2022/10/12	4	40.23	0	0.00	40.15	4	3,611	0.11%
2022/10/05	1	43.90	0	0.00	43.60	1	3,719	0.03%
2022/10/04	0	0.00	1	43.35	43.40	-1	3,743	-0.03%
2022/09/30	1	39.65	0	0.00	41.80	1	3,847	0.03%
2022/09/28	0	0.00	1	39.90	39.40	-1	3,851	-0.03%
2022/09/20	1	43.50	0	0.00	44.05	1	3,940	0.03%
2022/09/19	1	44.20	0	0.00	44.00	1	3,970	0.03%
2022/09/12	0	0.00	1	46.80	46.65	-1	4,086	-0.02%
2022/09/08	2	45.07	4	45.96	46.00	-2	4,072	-0.05%
2022/09/07	0	0.00	5	42.70	42.65	-5	4,050	-0.12%
2022/09/02	0	0.00	1	45.80	45.60	-1	4,154	-0.02%
2022/08/31	0	0.00	1	45.20	45.80	-1	4,218	-0.02%
2022/08/30	0	0.00	1	45.20	44.95	-1	4,227	-0.02%
2022/08/26	0	0.00	1	46.00	45.55	-1	4,283	-0.02%
2022/08/25	0	0.00	6	45.48	46.10	-6	4,437	-0.14%
2022/08/23	0	0.00	6	44.48	44.50	-6	4,650	-0.13%
2022/08/22	1	44.80	0	0.00	44.80	1	4,663	0.02%
2022/08/19	10	45.90	8	45.85	45.70	2	4,610	0.04%
2022/08/18	0	0.00	10	45.40	45.65	-10	4,581	-0.22%
2022/08/17	2	46.00	2	46.00	45.85	0	4,553	0.00%
2022/08/16	0	0.00	1	45.35	45.60	-1	4,514	-0.02%
2022/08/15	2	44.95	11	45.00	44.95	-9	4,458	-0.20%
2022/08/12	0	0.00	6	43.87	44.10	-6	4,395	-0.14%
2022/08/10	2	43.45	0	0.00	43.00	2	4,290	0.05%
2022/08/09	6	43.15	1	43.30	43.50	5	4,269	0.12%
2022/08/08	4	43.15	9	42.98	43.50	-5	4,212	-0.12%
2022/08/05	0	0.00	7	41.48	41.50	-7	4,074	-0.17%
2022/08/04	7	40.95	13	41.25	41.00	-6	4,032	-0.15%
2022/08/03	10	40.00	0.3	40.20	40.80	9.7	3,925	0.25%
2022/08/02	1	40.10	0	0.00	40.00	1	3,873	0.03%
2022/08/01	12.3	41.22	3	41.43	41.20	9.3	3,837	0.24%
2022/07/29	1	40.85	1	40.95	41.15	0	3,775	0.00%
2022/07/28	2	39.80	0	0.00	39.90	2	3,698	0.05%
2022/07/26	1	38.50	0	0.00	38.30	1	3,615	0.03%
2022/07/25	1	39.65	0	0.00	39.65	1	3,564	0.03%
2022/07/22	0	0.00	2	40.60	40.15	-2	3,526	-0.06%
2022/07/21	1	40.35	2	39.95	40.45	-1	3,515	-0.03%
2022/07/20	1	39.80	1	39.80	39.60	0	3,490	0.00%
2022/07/19	0	0.00	2	38.30	38.60	-2	3,402	-0.06%
2022/07/18	0	0.00	1	38.40	38.70	-1	3,375	-0.03%
2022/07/15	0	0.00	2.4	37.18	37.55	-2.4	3,286	-0.07%
2022/07/12	0.4	35.50	1	35.50	34.85	-0.6	3,135	-0.02%
2022/07/11	13	37.68	10	36.40	36.60	3	3,088	0.10%
2022/07/04	0	0.00	3	34.70	34.55	-3	2,940	-0.10%
2022/07/01	3.6	35.61	1	34.55	34.55	2.6	2,934	0.09%
2022/06/30	4.4	36.22	0	0.00	35.90	4.4	2,892	0.15%
2022/06/28	2	38.18	0	0.00	37.95	2	2,805	0.07%
2022/06/23	2	38.43	1	39.10	38.55	1	2,726	0.04%
2022/06/22	4	40.35	0	0.00	39.00	4	2,673	0.15%
2022/06/20	1	41.70	0	0.00	40.35	1	2,576	0.04%
2022/06/17	0	0.00	6	44.30	43.10	-6	2,524	-0.24%
2022/06/16	3	46.45	1.1	46.33	44.70	1.9	2,470	0.08%
2022/06/15	14	50.40	10	50.30	49.75	4	2,387	0.17%
2022/06/14	8	49.35	9	49.38	50.60	-1	2,348	-0.04%
2022/06/13	18	50.28	0	0.00	50.00	18	2,307	0.78%
2022/06/10	0	0.00	4	51.10	51.10	-4	2,266	-0.18%
2022/06/09	0	0.00	0	51.00	50.50	0	2,219	0.00%
2022/06/08	0	0.00	0.1	50.00	50.10	-0.1	2,172	0.00%
2022/06/07	1	50.00	1	49.65	50.00	0	2,161	0.00%
2022/06/06	5.5	49.52	1.1	50.24	50.20	4.4	2,140	0.21%
2022/06/02	3.5	50.33	0	0.00	50.40	3.5	2,125	0.17%
2022/06/01	1	48.56	9.1	49.55	49.60	-8.1	1,963	-0.41%
2022/05/31	12	47.79	3	48.03	48.25	9	1,806	0.50%
2022/05/30	2.2	47.40	0	0.00	47.40	2.2	1,732	0.13%
2022/05/24	0	0.00	1	44.55	44.40	-1	1,800	-0.06%
2022/05/23	1	45.10	20	45.22	45.05	-19	1,811	-1.05%
2022/05/18	0	0.00	1	46.20	45.45	-1	1,898	-0.05%
2022/05/17	21	45.50	2	45.60	45.60	19	1,908	1.00%
2022/05/16	0.8	45.00	0	0.00	44.80	0.8	1,936	0.04%
2022/05/12	1	43.35	1	43.50	43.15	0	1,991	0.00%
2022/04/29	1	44.00	0	0.00	43.50	1	2,291	0.04%
2022/04/28	0	0.00	1	44.00	43.50	-1	2,326	-0.04%
2022/04/27	3	42.47	0	0.00	42.85	3	2,343	0.13%
2022/04/26	1	44.45	0	0.00	44.00	1	2,325	0.04%
2022/04/25	3	44.85	1.1	45.66	44.80	1.9	2,317	0.08%
2022/04/22	0	0.00	0.3	47.00	46.85	-0.3	2,322	-0.01%
2022/04/21	3	47.28	0	0.00	47.10	3	2,349	0.13%
2022/04/20	0	0.00	1	47.30	47.10	-1	2,418	-0.04%
2022/04/19	1	46.15	0	0.00	46.25	1	2,434	0.04%
2022/04/18	2	45.65	1	45.95	45.65	1	2,511	0.04%
2022/04/15	1.5	46.36	0	0.00	46.10	1.5	2,537	0.06%
2022/04/14	0	0.00	2	47.10	47.45	-2	2,570	-0.08%
2022/04/13	1	46.15	5	46.10	46.55	-4	2,640	-0.15%
2022/04/12	4	46.21	0	0.00	46.10	4	2,646	0.15%
2022/04/08	0	0.00	0	48.70	48.70	0	2,644	0.00%
2022/04/07	1	48.40	0	0.00	48.20	1	2,655	0.04%
2022/04/01	2	49.70	1	49.55	49.60	1	2,671	0.04%
2022/03/30	1	50.20	5	50.12	50.10	-4	2,714	-0.15%
2022/03/29	1	49.50	0	0.00	49.50	1	2,733	0.04%
2022/03/28	1	49.65	0	0.00	49.65	1	2,751	0.04%
2022/03/25	0	0.00	0	50.80	50.50	0	2,738	0.00%
2022/03/23	0	0.00	0	50.90	50.70	0	2,768	0.00%
2022/03/22	0	0.00	0	50.10	50.20	0	2,784	0.00%
2022/03/21	0	50.60	0	0.00	50.30	0	2,829	0.00%
2022/03/18	0	0.00	1	50.60	50.40	-1	2,895	-0.03%
2022/03/16	0	0.00	1.1	49.05	48.40	-1.1	2,882	-0.04%
2022/03/14	3	50.00	0	0.00	50.20	3	2,924	0.10%
2022/03/08	3	48.75	2	49.50	48.30	1	3,136	0.03%
2022/03/02	0	51.00	0	0.00	51.30	0	3,400	0.00%
2022/03/01	0	51.40	2	51.00	51.30	-2	3,507	-0.06%
2022/02/25	1	50.80	0	0.00	50.60	1	3,573	0.03%
2022/02/24	5	49.85	30	50.05	49.20	-25	3,643	-0.69%
2022/02/22	0	50.30	0	0.00	50.00	0	3,815	0.00%
2022/02/21	0	0.00	1	51.30	51.50	-1	3,828	-0.03%
2022/02/18	1	51.10	2	51.50	51.50	-1	3,877	-0.03%
2022/02/17	2	51.70	3	51.80	51.70	-1	3,931	-0.03%
2022/02/16	1	51.60	0	0.00	51.70	1	4,002	0.02%
2022/02/15	1	51.40	1	51.60	51.20	0	4,080	0.00%
2022/02/14	1	51.80	1	52.20	51.60	0	4,139	0.00%
2022/02/10	12	54.48	1	54.90	53.70	11	4,226	0.26%
2022/02/09	3	53.70	3	53.53	54.40	0	4,347	0.00%
2022/02/08	3	52.17	1	52.50	52.10	2	4,403	0.05%
2022/02/07	2	52.20	0	0.00	51.90	2	4,489	0.04%
2022/01/26	3	52.10	2	52.45	52.20	1	4,650	0.02%
2022/01/25	1	53.10	5	52.76	52.10	-4	4,793	-0.08%
2022/01/24	1	51.80	1	53.20	53.00	0	4,966	0.00%
2022/01/21	2	52.70	0	0.00	53.00	2	5,218	0.04%
2022/01/20	1	53.30	0	0.00	53.30	1	5,229	0.02%
2022/01/19	11	52.49	1	53.10	53.20	10	5,266	0.19%
2022/01/18	4	53.20	0	0.00	52.70	4	5,333	0.07%
2022/01/17	1	53.10	14	52.44	53.20	-13	5,378	-0.24%
2022/01/14	3	51.93	1.3	51.92	51.90	1.7	5,469	0.03%
2022/01/13	1	52.00	0	0.00	51.70	1	5,598	0.02%
2022/01/12	2	52.00	1.2	52.00	52.00	0.8	5,617	0.01%
2022/01/11	7	52.96	2	53.80	52.20	5	5,670	0.09%
2022/01/10	6	52.77	8	53.04	53.30	-2	5,736	-0.03%
2022/01/07	3	52.93	0	0.00	52.70	3	5,829	0.05%
2022/01/06	3	53.53	0	0.00	54.10	3	5,840	0.05%
2022/01/05	10	54.50	0	0.00	54.60	10	5,891	0.17%
2022/01/04	1	54.40	10	54.30	54.30	-9	6,025	-0.15%
2021/12/30	1	55.50	3	55.50	55.50	-2	6,197	-0.03%
2021/12/29	0	0.00	2	55.70	55.70	-2	6,262	-0.03%
2021/12/28	2	55.50	3	55.67	55.20	-1	6,429	-0.02%
2021/12/27	2	55.30	1	55.30	55.30	1	6,487	0.02%
2021/12/24	1	54.90	0	0.00	55.30	1	6,582	0.02%
2021/12/23	3	55.23	0	0.00	54.80	3	6,681	0.04%
2021/12/22	1	55.50	3	55.33	55.50	-2	6,810	-0.03%
2021/12/16	2	54.80	0	0.00	55.20	2	7,242	0.03%
2021/12/14	3	53.83	0	0.00	53.50	3	7,377	0.04%
2021/12/13	1	55.00	0	0.00	55.10	1	7,484	0.01%
2021/12/09	10	56.30	1	56.01	55.70	9	7,878	0.11%
2021/12/08	0	0.00	2	56.35	56.30	-2	7,967	-0.03%
2021/12/07	9	55.88	0	57.50	55.60	9	8,109	0.11%
2021/12/06	1	56.90	0	0.00	57.00	1	8,377	0.01%
2021/12/03	0	0.00	1	57.20	57.60	-1	8,616	-0.01%
2021/12/02	1	57.10	9	57.17	56.90	-8	8,791	-0.09%
2021/12/01	6	56.70	10	55.66	56.70	-4	9,061	-0.04%
2021/11/30	10	55.29	6	55.32	55.50	4	9,265	0.04%
2021/11/29	9	54.04	4	54.40	54.40	5	9,701	0.05%
2021/11/26	12	53.17	20	53.78	53.00	-8	10,180	-0.08%
2021/11/25	6.2	55.81	5	55.50	54.90	1.2	10,603	0.01%
2021/11/24	1	55.70	2	56.00	56.00	-1	12,244	-0.01%
2021/11/23	3.1	56.46	1	56.10	56.00	2.1	13,642	0.02%
2021/11/22	5	55.88	13	56.28	57.60	-8	13,796	-0.06%
2021/11/19	3	56.53	0	0.00	56.60	3	13,942	0.02%
2021/11/18	15	57.89	2	57.70	57.30	13	14,141	0.09%
2021/11/17	1	57.60	2	57.90	57.70	-1	14,253	-0.01%
2021/11/16	3.1	57.37	0	0.00	57.40	3.1	14,345	0.02%
2021/11/15	0	0.00	1	58.10	58.30	-1	14,469	-0.01%
2021/11/12	4	57.65	3	57.20	57.20	1	14,623	0.01%
2021/11/11	3	58.50	0	0.00	58.60	3	14,677	0.02%
2021/11/10	11.1	58.47	16	59.14	59.40	-4.9	14,744	-0.03%
2021/11/09	10	58.54	1	59.66	58.50	9	14,990	0.06%
2021/11/08	16	60.24	1.1	61.88	58.90	14.9	15,168	0.10%
2021/11/05	4.1	60.34	16	60.93	61.30	-11.9	15,129	-0.08%
2021/11/04	9	58.80	8	59.57	59.50	1	15,237	0.01%
2021/11/03	11	58.63	6	58.77	58.20	5	15,291	0.03%
2021/11/02	22	60.33	4	60.45	59.80	18	15,548	0.12%
2021/11/01	8	60.56	4	60.13	61.50	4	15,592	0.03%
2021/10/29	6	59.50	5.3	59.75	59.40	0.7	15,652	0.00%
2021/10/28	6	57.72	9	57.83	57.70	-3	15,872	-0.02%
2021/10/27	0	0.00	1.1	57.46	57.50	-1.1	16,604	-0.01%
2021/10/26	3	57.73	2	57.00	56.80	1	16,845	0.01%
2021/10/25	5	57.78	3	57.67	58.10	2	16,942	0.01%
2021/10/22	1	57.30	12	58.42	57.70	-11	17,212	-0.06%
2021/10/21	7	57.27	1	58.80	56.60	6	17,370	0.03%
2021/10/20	1	57.20	16	57.12	58.00	-15	17,637	-0.09%
2021/10/19	4	56.90	15	56.85	57.50	-11	17,857	-0.06%
2021/10/18	12	55.45	0	0.00	55.40	12	18,163	0.07%
2021/10/15	0.1	56.70	4	56.20	56.70	-3.9	18,840	-0.02%
2021/10/14	0	0.00	1	54.00	54.00	-1	19,648	-0.01%
2021/10/13	0	0.00	11	53.45	53.50	-11	20,004	-0.05%
2021/10/12	5	53.56	3	52.90	52.90	2	20,096	0.01%
2021/10/08	4	56.08	0	0.00	55.90	4	20,389	0.02%
2021/10/07	6	55.72	8	56.05	56.30	-2	21,687	-0.01%
2021/10/06	4	55.53	5	54.14	54.10	-1	22,623	0.00%
2021/10/05	4	53.60	6.1	54.79	55.60	-2.1	22,723	-0.01%
2021/10/04	1.1	55.68	0	0.00	54.70	1.1	22,591	0.00%
2021/10/01	1.1	56.61	33	56.99	55.70	-32	22,740	-0.14%
2021/09/30	31.1	57.42	28	57.40	58.50	3.1	22,859	0.01%
2021/09/29	2.2	58.74	1	58.00	57.20	1.2	22,762	0.01%
2021/09/28	4	60.55	2	60.65	60.60	2	22,649	0.01%
2021/09/27	10	61.51	12	60.70	60.50	-2	22,617	-0.01%
2021/09/24	28	62.68	22	62.95	62.90	6	22,495	0.03%
2021/09/23	5	60.54	11	60.09	60.00	-6	22,317	-0.03%
2021/09/22	4	59.95	2	60.45	59.60	2	22,350	0.01%
2021/09/17	4	62.22	4	62.38	62.40	0	22,326	0.00%
2021/09/16	20	62.86	15	62.29	61.80	5	22,421	0.02%
2021/09/15	24	64.02	14	64.28	64.30	10	22,291	0.04%
2021/09/14	21	64.10	9.1	64.13	64.60	11.9	22,151	0.05%
2021/09/13	11	64.26	0	0.00	64.00	11	21,953	0.05%
2021/09/10	25	65.32	3	65.67	65.60	22	21,916	0.10%
2021/09/09	28	65.12	35	65.20	66.40	-7	21,738	-0.03%
2021/09/08	39	65.28	20	64.32	63.00	19	21,414	0.09%
2021/09/07	16	65.13	16	65.46	65.80	0	21,179	0.00%
2021/09/06	25	68.50	26	68.23	66.40	-1	20,977	0.00%
2021/09/03	11	67.52	25.1	67.75	67.30	-14.1	20,743	-0.07%
2021/09/02	33	67.15	46.3	66.68	65.80	-13.3	20,805	-0.06%
2021/09/01	32	69.83	7.1	70.07	69.00	25	20,307	0.12%
2021/08/31	24	70.55	21	69.70	71.80	3	19,856	0.02%
2021/08/30	67.2	69.13	43	69.24	70.20	24.2	19,361	0.12%
2021/08/27	96.7	67.80	158.1	67.69	69.10	-61.4	17,627	-0.35%	大賣/
2021/08/26	15	62.35	16	62.44	62.90	-1	16,152	-0.01%
2021/08/25	38	61.70	28	62.18	62.00	10	15,912	0.06%
2021/08/24	5	60.22	7	60.34	62.40	-2	15,598	-0.01%
2021/08/23	16	59.89	21	60.03	60.10	-5	15,377	-0.03%
2021/08/20	2	58.50	5	58.24	58.20	-3	15,262	-0.02%
2021/08/19	21	57.72	14.1	57.84	57.20	7	15,117	0.05%
2021/08/18	17	57.50	13	56.89	59.40	4	14,921	0.03%
2021/08/17	14	56.09	9	56.26	54.30	5	14,733	0.03%
2021/08/16	11.1	56.64	24	56.54	56.50	-12.9	14,598	-0.09%
2021/08/13	16	58.04	8	58.44	56.80	8	14,477	0.06%
2021/08/12	15	60.69	40	60.64	60.80	-25	14,211	-0.18%
2021/08/11	41	59.05	23	59.65	58.80	18	13,972	0.13%
2021/08/10	10	60.99	15.1	59.89	61.00	-5.1	13,860	-0.04%
2021/08/09	5	61.06	3	61.37	60.40	2	13,700	0.01%
2021/08/06	27	63.22	18	64.07	61.70	9	13,599	0.07%
2021/08/05	22	62.17	6	62.97	63.10	16	13,217	0.12%
2021/08/04	12	63.05	19	63.03	62.70	-7	13,128	-0.05%
2021/08/03	33	63.17	24.2	63.72	63.00	8.9	12,951	0.07%
2021/08/02	50	62.35	69	62.01	63.00	-19	12,488	-0.15%
2021/07/30	10	59.08	17	58.93	59.20	-7	11,748	-0.06%
2021/07/29	4	56.83	17	57.18	57.70	-13	11,553	-0.11%
2021/07/28	17.2	54.22	29.3	54.88	55.70	-12.2	11,426	-0.11%
2021/07/27	26	58.01	27.2	57.95	57.50	-1.2	11,225	-0.01%
2021/07/26	46	59.69	41.4	59.81	59.90	4.7	11,074	0.04%
2021/07/23	42	57.60	11	58.26	57.20	31	10,768	0.29%
2021/07/22	36.1	59.81	19	60.09	59.50	17.1	10,663	0.16%
2021/07/21	45.4	59.12	99	58.46	58.50	-53.7	10,434	-0.51%
2021/07/20	39	57.17	61	56.97	58.30	-22	9,936	-0.22%
2021/07/19	49	54.84	37	55.52	54.40	12	9,056	0.13%
2021/07/16	14	52.75	8.3	52.48	53.30	5.8	8,738	0.07%
2021/07/15	19	52.67	16	52.88	52.40	3	8,594	0.03%
2021/07/14	83	55.14	114	56.27	55.90	-31	8,222	-0.38%	大賣/
2021/07/13	61	51.97	108	51.47	52.10	-47	6,875	-0.68%	大賣/
2021/07/12	6	47.86	14	47.89	48.15	-8	5,872	-0.14%
2021/07/09	13	46.38	2	47.00	46.90	11	5,727	0.19%
2021/07/08	22	47.42	10.2	48.11	46.85	11.8	5,860	0.20%
2021/07/07	9.3	46.97	12	46.78	47.00	-2.8	5,729	-0.05%
2021/07/06	4	45.58	2	45.65	45.75	2	5,640	0.04%
2021/07/05	43	45.65	9	45.63	45.95	34	5,715	0.59%
2021/07/02	2	44.63	4	45.13	45.20	-2	5,800	-0.03%
2021/07/01	3	44.55	0	0.00	44.40	3	5,925	0.05%
2021/06/30	1	44.75	4	44.99	45.20	-3	5,954	-0.05%
2021/06/29	6	45.00	2	45.20	44.50	4	5,939	0.07%
2021/06/28	14	45.62	18	45.39	46.00	-4	5,891	-0.07%
2021/06/25	13	45.70	12	45.66	45.80	1	5,910	0.02%
2021/06/24	3	44.63	1	44.85	44.30	2	5,780	0.03%
2021/06/23	2	44.33	13	44.33	44.50	-11	5,913	-0.19%
2021/06/22	6.5	43.68	1	44.40	43.90	5.5	5,920	0.09%
2021/06/21	4	43.63	2	43.95	44.15	2	5,940	0.03%
2021/06/18	2	44.05	18	44.40	44.50	-16	5,988	-0.27%
2021/06/17	3	43.78	2	43.88	44.10	1	6,047	0.02%
2021/06/16	4	43.61	1	44.25	43.50	3	6,072	0.05%
2021/06/15	4	43.56	2.2	43.96	43.85	1.8	6,117	0.03%
2021/06/11	11	44.27	4	44.88	44.20	7	6,144	0.11%
2021/06/10	25	45.10	23	45.67	44.50	2	6,097	0.03%
2021/06/09	3	43.90	3.1	44.23	44.20	-0.1	5,872	0.00%
2021/06/08	2	43.63	7	43.86	44.10	-5	5,903	-0.08%
2021/06/07	3	42.07	7	42.73	43.00	-4	5,914	-0.07%
2021/06/04	2	42.13	0	0.00	41.95	2	5,935	0.03%
2021/06/03	10.1	42.60	1	42.75	42.60	9.1	6,045	0.15%
2021/06/02	3.1	42.50	1	43.30	42.55	2.1	6,102	0.03%
2021/06/01	11	42.80	2	42.90	42.80	9	6,152	0.15%
2021/05/31	2	42.38	4	42.75	42.50	-2	6,250	-0.03%
2021/05/28	2	42.23	9	41.95	42.55	-7	6,332	-0.11%
2021/05/27	2	40.13	2	40.73	40.95	0	6,428	0.00%
2021/05/26	1	40.50	2	40.88	40.60	-1	6,573	-0.02%
2021/05/25	1	40.10	4	40.16	40.30	-3	6,682	-0.04%
2021/05/24	2	39.10	1	39.50	39.60	1	6,805	0.01%
2021/05/21	6	39.63	1	40.25	39.65	5	6,941	0.07%
2021/05/20	0	0.00	1	39.75	39.40	-1	7,100	-0.01%
2021/05/19	3.2	38.70	3	39.25	39.20	0.2	7,278	0.00%
2021/05/18	0	0.00	4	38.00	38.80	-4	7,498	-0.05%
2021/05/17	3	37.07	2	36.35	36.15	1	7,924	0.01%
2021/05/14	9	38.87	0	0.00	38.55	9	8,395	0.11%
2021/05/13	0	38.50	0	0.00	38.35	0	9,064	0.00%
2021/05/12	4	38.85	6.2	37.92	38.40	-2.2	9,528	-0.02%
2021/05/11	16	41.31	0	0.00	40.55	16	9,544	0.17%
2021/05/10	1	43.00	3	43.00	43.00	-2	9,531	-0.02%
2021/05/07	0	0.00	7	42.14	42.55	-7	9,559	-0.07%
2021/05/06	10	41.73	13.2	40.81	40.90	-3.2	9,609	-0.03%
2021/05/05	8	42.26	5	42.95	42.00	3	9,654	0.03%
2021/05/04	19.5	43.27	4	43.14	42.95	15.5	9,828	0.16%
2021/05/03	17	45.34	3	45.15	44.70	14	9,932	0.14%
2021/04/29	4	47.73	4	48.25	47.20	0	9,931	0.00%
2021/04/28	5.5	47.66	28	47.77	48.00	-22.5	10,555	-0.21%
2021/04/27	11	47.20	14	47.76	47.25	-3	10,606	-0.03%
2021/04/26	27	47.52	28	47.43	47.90	-1	10,663	-0.01%
2021/04/23	10	44.91	8.2	45.35	46.00	1.8	10,433	0.02%
2021/04/22	8	45.36	3	45.92	44.70	5	10,474	0.05%
2021/04/21	4	46.05	3.5	46.32	46.10	0.5	10,437	0.00%
2021/04/20	0	0.00	13	45.83	46.05	-13	10,472	-0.12%
2021/04/19	9	45.13	2	45.40	45.35	7	10,944	0.06%
2021/04/16	8.5	45.03	3	45.12	45.05	5.5	11,042	0.05%
2021/04/15	5	44.30	2	44.48	44.50	3	11,014	0.03%
2021/04/14	16	43.91	7	43.87	44.05	9	11,015	0.08%
2021/04/13	6	45.73	1	45.85	45.15	5	10,919	0.05%
2021/04/12	10	46.47	7.1	46.83	46.10	2.9	10,932	0.03%
2021/04/09	1	46.05	12	46.65	46.70	-11	10,850	-0.10%
2021/04/08	10	46.39	10	46.60	46.75	0	10,773	0.00%
2021/04/07	5	46.10	10	46.38	46.70	-5	10,641	-0.05%
2021/04/06	0	0.00	2	45.48	45.70	-2	10,496	-0.02%
2021/04/01	1	44.90	0.5	44.80	44.90	0.5	10,468	0.00%
2021/03/31	4	45.03	0	0.00	45.00	4	10,460	0.04%
2021/03/30	17	45.36	28	45.50	45.35	-11	10,427	-0.11%
2021/03/29	11	46.00	0	0.00	45.85	11	10,330	0.11%
2021/03/26	2	45.93	5	46.06	45.90	-3	10,305	-0.03%
2021/03/25	0	0.00	1	45.20	45.20	-1	10,148	-0.01%
2021/03/24	14	44.79	0	0.00	44.60	14	10,119	0.14%
2021/03/23	6	45.52	5	45.73	45.20	1	10,091	0.01%
2021/03/22	6	44.85	25	44.57	45.10	-19	9,994	-0.19%
2021/03/19	1	44.00	1	44.00	44.05	0	9,966	0.00%
2021/03/18	0	0.00	23	44.28	44.35	-23	9,987	-0.23%
2021/03/17	5	44.01	21	44.23	44.00	-16	10,005	-0.16%
2021/03/16	6	43.88	33	44.02	43.80	-27	10,040	-0.27%
2021/03/15	6	44.07	1	43.95	43.85	5	10,186	0.05%
2021/03/12	22	44.41	21	44.67	44.25	1	10,161	0.01%
2021/03/11	30	43.94	19	43.85	44.15	11	10,189	0.11%
2021/03/10	15	42.90	50	43.21	42.80	-35	10,170	-0.34%
2021/03/09	17	42.68	2	41.95	42.45	15	10,149	0.15%
2021/03/05	10	44.15	0	0.00	43.90	10	10,168	0.10%
2021/03/04	10	44.35	4	43.96	43.60	6	10,221	0.06%
2021/03/03	14	44.70	0	0.00	44.80	14	10,155	0.14%
2021/03/02	1	46.45	1	46.50	45.50	0	10,088	0.00%
2021/02/26	5	45.76	3	45.98	45.90	2	10,030	0.02%
2021/02/25	1	45.90	0	0.00	45.35	1	10,222	0.01%
2021/02/24	11	46.50	2	46.55	45.60	9	10,283	0.09%
2021/02/23	12	46.88	0	0.00	46.15	12	10,120	0.12%
2021/02/22	3.1	46.11	14	45.90	46.80	-10.9	9,978	-0.11%
2021/02/19	6.5	45.95	6	46.14	46.15	0.5	9,808	0.01%
2021/02/18	9	47.86	4	47.54	47.50	5	9,634	0.05%
2021/02/17	13	48.70	11.3	48.58	49.00	1.7	9,409	0.02%
2021/02/05	16.3	47.62	41	47.90	47.55	-24.7	8,932	-0.28%
2021/02/04	58	47.38	19	47.52	47.80	39	8,421	0.46%
2021/02/03	8	45.46	31	45.41	45.70	-23	7,728	-0.30%
2021/02/02	2	42.75	0	0.00	43.60	2	7,246	0.03%
2021/02/01	1	41.70	10	41.50	41.60	-9	7,180	-0.13%
2021/01/29	0.5	41.65	0	0.00	41.65	0.5	7,136	0.01%
2021/01/28	1	43.05	1	43.80	42.80	0	7,095	0.00%
2021/01/27	2	44.60	10	44.60	44.25	-8	7,018	-0.11%
2021/01/26	2	43.75	1	43.75	43.80	1	6,880	0.01%
2021/01/25	1	42.75	12	42.75	43.80	-11	6,672	-0.16%
2021/01/22	2	42.08	123	41.03	42.20	-121	6,492	-1.86%	大賣/鉅額交易
2021/01/21	13	43.47	18	44.64	41.60	-5	6,384	-0.08%
2021/01/20	1	41.80	24	42.02	42.00	-23	5,695	-0.40%
2021/01/19	127	41.18	18	41.07	40.95	109	5,494	1.98%	大買/鉅額交易
2021/01/18	5	39.29	11	39.10	40.25	-6	5,361	-0.11%
2021/01/15	1	40.60	4	39.85	39.90	-3	5,287	-0.06%
2021/01/14	3	40.80	16	40.71	40.75	-13	5,203	-0.25%
2021/01/13	2	40.45	0	0.00	40.40	2	5,162	0.04%
2021/01/12	22	41.29	14	41.94	40.35	8	5,046	0.16%
2021/01/11	6	39.99	20	39.75	40.35	-14	4,488	-0.31%
2021/01/08	5	38.50	5.1	38.55	38.55	-0.1	4,357	0.00%
2021/01/05	2	40.15	2	39.48	39.75	0	4,303	0.00%
2020/12/31	1	38.65	0	0.00	38.65	1	4,173	0.02%
2020/12/29	0	0.00	2	38.10	38.05	-2	4,152	-0.05%
2020/12/25	0	0.00	2	38.30	38.45	-2	4,141	-0.05%
2020/12/24	11	37.90	0	0.00	37.90	11	4,155	0.26%
2020/12/23	10	37.50	0	0.00	37.50	10	4,149	0.24%
2020/12/21	0	0.00	1	37.85	37.90	-1	4,174	-0.02%
2020/12/18	2	37.75	0	0.00	37.90	2	4,163	0.05%
2020/12/16	3	38.70	0	0.00	38.65	3	4,164	0.07%
2020/12/15	7	38.86	0	0.00	38.15	7	4,202	0.17%
2020/12/14	6	39.58	0	0.00	39.50	6	4,167	0.14%
2020/12/11	67	40.46	0	0.00	39.45	67	4,307	1.56%
2020/12/10	21	40.03	0	0.00	40.10	21	4,403	0.48%
2020/12/09	1	40.15	13	39.93	41.05	-12	4,306	-0.28%
2020/12/08	2	39.00	20	39.67	39.00	-18	4,136	-0.44%
2020/12/07	3	39.43	221	39.36	39.50	-218	4,081	-5.34%	大賣/鉅額交易
2020/12/04	0	0.00	10	38.70	38.85	-10	3,990	-0.25%
2020/12/03	20	37.80	0	0.00	37.90	20	3,969	0.50%
2020/12/02	1	38.50	36	38.65	38.40	-35	3,929	-0.89%
2020/12/01	2	37.45	72	38.21	38.40	-70	3,859	-1.81%
2020/11/30	7	37.91	1	37.80	37.35	6	3,775	0.16%
2020/11/27	0	0.00	10	37.24	37.15	-10	3,702	-0.27%
2020/11/26	10	37.00	0	0.00	37.00	10	3,677	0.27%
2020/11/25	17	36.94	1	36.85	36.80	16	3,678	0.43%
2020/11/24	12	38.33	12	37.28	37.40	0	3,630	0.00%
2020/11/23	8	36.19	4	35.95	37.10	4	3,319	0.12%
2020/11/20	10	34.85	0	0.00	35.20	10	3,185	0.31%
2020/11/19	18	34.75	0	0.00	34.85	18	3,193	0.56%
2020/11/12	27	34.88	7	34.75	34.80	20	3,481	0.57%
2020/11/11	0	0.00	43	34.75	34.75	-43	3,532	-1.22%
2020/11/10	0	0.00	0	34.10	34.60	0	3,568	0.00%
2020/11/06	0	0.00	1	33.90	33.95	-1	3,620	-0.03%
2020/11/05	1	34.00	0	0.00	34.00	1	3,702	0.03%
2020/10/30	40	33.69	0	0.00	33.35	40	4,038	0.99%
2020/10/29	0	34.10	0	0.00	34.10	0	4,100	0.00%
2020/10/28	11	34.35	10	34.30	34.30	1	4,352	0.02%
2020/10/27	0	0.00	20	34.60	34.65	-20	4,642	-0.43%
2020/10/21	0	0.00	2	34.00	33.95	-2	4,887	-0.04%
2020/10/19	15	33.43	0	0.00	33.45	15	5,054	0.30%
2020/10/16	12	33.65	1	33.70	33.30	11	5,070	0.22%
2020/10/15	1	34.05	2	34.40	33.90	-1	5,070	-0.02%
2020/10/14	1.1	33.83	7	34.06	34.40	-6	5,048	-0.12%
2020/09/30	0	0.00	10	32.70	32.65	-10	5,318	-0.19%
2020/09/29	5.1	32.50	0	0.00	32.40	5.1	5,404	0.09%
2020/09/25	16	31.38	1	31.05	30.90	15	5,483	0.27%
2020/09/24	7	32.04	31	31.83	31.80	-24	5,502	-0.44%
2020/09/22	2.1	33.34	16	32.85	33.25	-14	5,604	-0.25%
2020/09/21	0	0.00	3	33.87	33.40	-3	5,656	-0.05%
2020/09/18	15	34.04	5	34.28	34.10	10	5,642	0.18%
2020/09/17	0	0.00	1	34.90	34.45	-1	5,611	-0.02%
2020/09/16	53	35.01	2	34.60	34.70	51	5,604	0.91%
2020/09/15	3	34.95	26	34.57	34.95	-23	5,436	-0.42%
2020/09/11	2.1	32.80	0	0.00	32.60	2.1	5,289	0.04%
2020/09/10	0	0.00	20	33.20	32.80	-20	5,304	-0.38%
2020/09/08	5	33.20	2	33.35	33.05	3	5,419	0.06%
2020/09/04	0	0.00	1	32.40	32.75	-1	5,569	-0.02%
2020/09/03	1.1	33.28	1	33.30	33.05	0.1	5,579	0.00%
2020/09/02	0	0.00	1	33.00	32.95	-1	5,588	-0.02%
2020/08/27	2	32.50	2	33.05	32.85	0	5,926	0.00%
2020/08/26	1	32.95	1	33.00	33.00	0	5,919	0.00%
2020/08/24	3	32.17	0	0.00	32.15	3	5,881	0.05%
2020/08/20	1	32.05	4	31.49	32.25	-3	5,848	-0.05%
2020/08/19	0	0.00	2	33.75	33.75	-2	5,801	-0.03%
2020/08/18	2	34.28	1	33.95	33.95	1	5,846	0.02%
2020/08/17	6	34.69	1	35.10	35.00	5	5,772	0.09%
2020/08/14	5	34.45	0	0.00	34.80	5	5,708	0.09%
2020/08/13	2	34.78	0	0.00	34.30	2	5,671	0.04%
2020/08/12	1	34.35	0	0.00	34.70	1	5,644	0.02%
2020/08/11	13	34.51	1	34.50	34.80	12	5,583	0.21%
2020/08/10	1	36.20	52	36.55	35.30	-51	5,515	-0.92%
2020/08/07	12	35.79	0	0.00	35.45	12	5,450	0.22%
2020/08/06	4	35.91	82	37.00	35.90	-78	5,404	-1.44%
2020/08/05	10	36.50	20	36.89	36.70	-10	5,255	-0.19%
2020/08/04	13	36.44	14	36.38	36.75	-1	5,218	-0.02%
2020/08/03	111	36.22	57	36.56	36.45	54	5,143	1.05%	大買/
2020/07/31	13	34.50	113	34.40	34.95	-100	4,912	-2.04%	大賣/
2020/07/29	0	0.00	1	30.40	30.90	-1	4,649	-0.02%
2020/07/28	30	31.87	3	31.32	30.15	27	4,768	0.57%
2020/07/27	16	32.50	5	32.70	32.25	11	4,685	0.23%
2020/07/24	10	32.20	5	32.15	32.25	5	4,558	0.11%
2020/07/22	0	0.00	1	31.15	31.15	-1	4,416	-0.02%
2020/07/20	10	30.60	10	30.60	30.55	0	4,428	0.00%
2020/07/17	4	30.70	0	0.00	30.50	4	4,447	0.09%
2020/07/16	10	31.15	5	30.92	31.00	5	4,482	0.11%
2020/07/15	0	0.00	6	32.10	31.40	-6	4,523	-0.13%
2020/07/14	12	31.95	0	0.00	32.00	12	4,624	0.26%
2020/07/13	17	31.15	12	31.00	31.65	5	4,571	0.11%
2020/07/10	0	0.00	2	30.40	30.30	-2	4,574	-0.04%
2020/07/09	24	31.78	0	0.00	31.40	24	4,498	0.53%
2020/07/08	36	31.84	0	0.00	32.15	36	4,445	0.81%
2020/07/07	1	32.80	22	32.80	32.80	-21	4,418	-0.48%
2020/07/03	1	32.40	2.4	32.52	32.30	-1.4	4,460	-0.03%
2020/07/02	5	32.50	0	0.00	32.75	5	4,493	0.11%
2020/07/01	0	0.00	71	32.23	32.20	-71	4,460	-1.59%
2020/06/30	2	31.55	2	31.38	31.80	0	4,413	0.00%
2020/06/23	4	30.76	4	30.50	30.85	0	4,435	0.00%
2020/06/22	0	0.00	2	30.85	30.80	-2	4,451	-0.04%
2020/06/19	14	30.61	1	30.85	30.35	13	4,535	0.29%
2020/06/17	1	30.20	4	30.95	30.30	-3	4,537	-0.07%
2020/06/15	8	30.90	3	31.27	30.70	5	4,577	0.11%
2020/06/12	0	0.00	4	29.16	30.45	-4	4,497	-0.09%
2020/06/11	13	31.04	50	31.20	29.60	-37	4,459	-0.83%
2020/06/10	4	30.74	0	0.00	30.80	4	4,402	0.09%
2020/06/09	1	30.90	3	30.90	30.80	-2	4,470	-0.04%
2020/06/08	2	30.85	52	31.10	30.65	-50	4,503	-1.11%
2020/06/05	1	30.60	51	30.60	30.65	-50	4,431	-1.13%
2020/06/04	6	30.09	67	30.42	30.55	-61	4,420	-1.38%
2020/06/02	5	28.80	0	0.00	28.75	5	4,183	0.12%
2020/05/29	1	28.15	3	28.05	28.15	-2	4,247	-0.05%
2020/05/28	2	28.30	0	0.00	28.30	2	4,255	0.05%
2020/05/27	0	0.00	4	28.91	28.80	-4	4,249	-0.09%
2020/05/26	5	29.00	0	0.00	28.95	5	4,241	0.12%
2020/05/25	15	29.09	12	28.83	29.35	3	4,181	0.07%
2020/05/22	2	28.20	0	0.00	28.05	2	4,050	0.05%
2020/05/21	4	28.15	0	0.00	28.10	4	4,023	0.10%
2020/05/19	6	27.83	13	28.10	28.10	-7	4,008	-0.17%
2020/05/14	0	0.00	3	27.70	27.15	-3	3,911	-0.08%
2020/05/13	5	27.70	0	0.00	28.10	5	3,902	0.13%
2020/05/12	0	0.00	2	27.85	27.75	-2	3,890	-0.05%
2020/05/11	0	0.00	1	28.35	28.15	-1	3,897	-0.03%
2020/05/07	0	0.00	1	28.10	28.10	-1	3,859	-0.03%
2020/05/06	11	27.88	0	0.00	27.80	11	3,840	0.29%
2020/05/05	3	27.95	6	27.94	27.85	-3	3,815	-0.08%
2020/05/04	9	26.97	1	26.95	27.35	8	3,726	0.21%
2020/04/30	5	26.00	6	26.21	26.35	-1	3,590	-0.03%
2020/04/29	5	25.80	0	0.00	25.75	5	3,554	0.14%
2020/04/28	1	25.80	0	0.00	25.85	1	3,526	0.03%
2020/04/24	0	0.00	1	25.90	25.50	-1	3,513	-0.03%
2020/04/21	0	0.00	5	25.55	24.85	-5	3,421	-0.15%
2020/04/20	0	0.00	10	25.80	25.90	-10	3,365	-0.30%
2020/04/17	1	25.95	2	26.18	25.25	-1	3,304	-0.03%
2020/04/15	1	24.65	0	0.00	24.55	1	3,114	0.03%
2020/04/14	0	0.00	6	24.13	24.40	-6	3,060	-0.20%
2020/04/13	2	23.98	0	0.00	23.85	2	3,036	0.07%
2020/04/10	21	24.22	1	24.30	24.20	20	3,026	0.66%
2020/04/09	5	23.80	1	23.90	23.95	4	2,994	0.13%
2020/04/08	15	23.10	0.3	23.40	23.40	14.7	2,976	0.49%
2020/03/27	1	21.00	0	0.00	20.80	1	2,718	0.04%
2020/03/23	18	19.30	0	0.00	19.65	18	2,728	0.66%
2020/03/20	18	20.47	0	0.00	20.50	18	2,836	0.63%
2020/03/18	1	21.30	0	0.00	21.00	1	2,828	0.04%
2020/03/12	1	26.10	0	0.00	25.10	1	2,557	0.04%
2020/03/02	1	26.10	0	0.00	26.10	1	2,165	0.05%
2020/02/27	1	26.45	0	0.00	26.40	1	2,173	0.05%
2020/02/21	0	0.00	1	27.55	27.70	-1	2,087	-0.05%
2020/02/20	0.3	27.30	0	0.00	27.20	0.3	2,062	0.01%
2020/02/10	0	0.00	1	26.45	26.45	-1	1,929	-0.05%
2020/02/07	1	26.95	6	26.90	26.85	-5	1,905	-0.26%
2020/02/05	1	26.70	0	0.00	26.75	1	1,875	0.05%
2020/02/03	1	25.55	0	0.00	26.10	1	1,851	0.05%
2020/01/31	0	0.00	0	27.35	27.35	0	1,831	0.00%
2020/01/20	0.4	29.60	0	0.00	29.70	0.4	1,912	0.02%
2020/01/14	2	29.60	0	0.00	29.70	2	1,932	0.10%
2020/01/10	1	29.25	0	0.00	29.20	1	1,933	0.05%
2020/01/07	2	29.20	0	0.00	29.10	2	1,917	0.10%
2020/01/06	0	0.00	0.1	29.75	29.55	-0.1	1,896	-0.01%
2020/01/03	0	0.00	7	31.16	30.40	-7	1,868	-0.37%
2020/01/02	1	31.70	1	31.45	31.45	0	1,822	0.00%
2019/12/25	11	30.50	0	0.00	30.55	11	1,689	0.65%
2019/12/23	1	31.00	1	30.70	30.75	0	1,663	0.00%
2019/12/20	1	31.05	1	31.00	30.70	0	1,624	0.00%
2019/12/18	0	0.00	3	30.42	30.10	-3	1,458	-0.21%
2019/12/17	2.1	30.05	24	29.51	30.20	-21.9	1,402	-1.56%
2019/12/16	0	0.00	2	29.08	29.05	-2	1,370	-0.15%
2019/12/13	20	28.99	5	29.20	28.65	15	1,375	1.09%
2019/12/12	1	28.45	2	28.70	28.55	-1	1,270	-0.08%
2019/12/11	0	0.00	1	28.45	28.25	-1	1,236	-0.08%
2019/12/10	1	28.20	1	28.20	28.30	0	1,238	0.00%
2019/12/06	6	28.30	28	28.27	28.45	-22	1,248	-1.76%
2019/12/05	0	0.00	3	28.00	28.15	-3	1,244	-0.24%
2019/12/03	0	0.00	3	27.73	27.70	-3	1,268	-0.24%
2019/12/02	4	27.51	0	0.00	27.45	4	1,287	0.31%
2019/11/29	5	27.79	1	27.95	27.60	4	1,302	0.31%
2019/11/28	2	27.98	1	28.20	27.95	1	1,334	0.07%
2019/11/26	0	0.00	5	28.16	28.05	-5	1,358	-0.37%
2019/11/25	0	0.00	1	27.95	27.75	-1	1,334	-0.07%
2019/11/22	3	27.67	0	0.00	27.75	3	1,342	0.22%
2019/11/21	1	27.80	0	0.00	27.85	1	1,357	0.07%
2019/11/20	3	27.95	0	0.00	28.00	3	1,357	0.22%
2019/11/19	0	0.00	4	28.20	28.30	-4	1,351	-0.30%
2019/11/18	0	0.00	4	27.91	28.00	-4	1,339	-0.30%
2019/11/15	0	0.00	2	27.70	27.65	-2	1,372	-0.15%
2019/11/14	1	27.45	0	0.00	27.45	1	1,409	0.07%
2019/11/13	2	27.65	3	27.85	27.65	-1	1,433	-0.07%
2019/11/12	0	0.00	1	27.60	27.55	-1	1,444	-0.07%
2019/11/11	4	27.51	1	27.30	27.35	3	1,445	0.21%
2019/11/08	2	27.65	2	27.93	27.75	0	1,446	0.00%
2019/11/07	4	28.06	0	0.00	27.95	4	1,447	0.28%
2019/11/06	2	28.48	0	0.00	28.35	2	1,440	0.14%
2019/11/05	1	28.90	1	28.60	28.55	0	1,441	0.00%
2019/11/04	0	0.00	4	28.65	28.80	-4	1,444	-0.28%
2019/11/01	2	28.20	0	0.00	28.30	2	1,446	0.14%
2019/10/31	3	28.28	3	28.57	28.40	0	1,470	0.00%
2019/10/30	2	28.45	1	28.70	28.50	1	1,465	0.07%
2019/10/29	37	28.93	12	28.93	28.65	25	1,472	1.70%
2019/10/28	0	0.00	4	28.34	28.50	-4	1,396	-0.29%
2019/10/25	2	27.93	3	28.15	27.90	-1	1,398	-0.07%
2019/10/23	0	0.00	2	27.93	27.75	-2	1,428	-0.14%
2019/10/21	2	27.25	3	27.58	27.70	-1	1,543	-0.06%
2019/10/18	4	27.53	7	27.61	27.40	-3	1,550	-0.19%
2019/10/17	1	27.45	0	0.00	27.55	1	1,564	0.06%
2019/10/16	1	27.60	4	27.80	27.50	-3	1,579	-0.19%
2019/10/15	0	0.00	1	27.90	27.65	-1	1,590	-0.06%
2019/10/14	12	27.69	8	27.73	27.60	4	1,603	0.25%
2019/10/09	1	27.60	0	0.00	27.55	1	1,605	0.06%
2019/10/07	2	27.98	0	0.00	27.95	2	1,644	0.12%
2019/10/01	2	28.10	0	0.00	28.10	2	1,655	0.12%
2019/09/27	7	28.09	0	0.00	27.90	7	1,657	0.42%
2019/09/26	0	0.00	10	28.34	28.30	-10	1,650	-0.61%
2019/09/25	6	28.62	0	0.00	28.50	6	1,652	0.36%
2019/09/24	2	28.95	0	0.00	28.95	2	1,667	0.12%
2019/09/23	12	29.01	0	0.00	28.85	12	1,670	0.72%
2019/09/19	19	28.70	0.2	28.60	28.60	18.8	1,695	1.11%
2019/09/10	0	0.00	10	28.00	28.25	-10	1,622	-0.62%
2019/09/09	0	0.00	3	28.10	27.85	-3	1,629	-0.18%
2019/09/03	4	27.74	0	0.00	27.60	4	1,625	0.25%
2019/09/02	1	27.30	0	0.00	27.45	1	1,606	0.06%
2019/08/27	0	0.00	1	27.10	27.00	-1	1,540	-0.06%
2019/08/21	0	0.00	0.1	28.20	28.05	-0.1	1,543	-0.01%
2019/08/20	1	27.85	0	0.00	27.90	1	1,544	0.06%
2019/08/13	2	28.70	0	0.00	28.75	2	1,482	0.13%
2019/07/31	2	30.20	0	0.00	30.10	2	1,498	0.13%
2019/07/30	2	30.45	0	0.00	30.35	2	1,483	0.13%
2019/07/29	0	0.00	1	31.55	31.30	-1	1,473	-0.07%
2019/07/25	0	0.00	1	31.75	31.80	-1	1,496	-0.07%
2019/07/16	0	0.00	1	30.05	30.00	-1	1,649	-0.06%
2019/06/27	0	0.00	7	28.52	28.50	-7	2,708	-0.26%
2019/06/21	4	27.90	0	0.00	28.30	4	2,737	0.15%
2019/06/20	1	27.65	2	27.83	27.90	-1	2,736	-0.04%
2019/06/17	2	27.25	2	27.40	27.30	0	2,800	0.00%
2019/06/14	5	27.40	0	0.00	27.80	5	2,803	0.18%
2019/06/13	1	27.45	0	0.00	27.35	1	2,811	0.04%
2019/06/12	0	0.00	1	27.75	27.80	-1	2,829	-0.04%
2019/06/04	1	26.95	0	0.00	26.90	1	2,860	0.03%
2019/05/31	0	0.00	1	27.00	27.20	-1	2,915	-0.03%
2019/05/30	5	26.85	0	0.00	26.75	5	2,973	0.17%
2019/05/29	1	25.50	1	25.75	26.50	0	3,013	0.00%
2019/05/28	1	25.80	1	26.20	25.80	0	3,064	0.00%
2019/05/23	1	26.55	1	26.45	26.35	0	3,157	0.00%
2019/05/22	5	27.18	2	27.28	26.90	3	3,163	0.09%
2019/05/21	0	0.00	1	27.45	27.45	-1	3,189	-0.03%
2019/05/20	1	27.25	0	0.00	26.95	1	3,191	0.03%
2019/05/17	1	27.85	0.5	27.45	27.35	0.5	3,188	0.02%
2019/05/16	0.4	28.00	0	0.00	27.85	0.4	3,179	0.01%
2019/05/14	1.1	27.31	1	27.40	28.25	0.1	3,233	0.00%
2019/05/13	1	29.20	0.8	28.40	28.30	0.2	3,256	0.01%
2019/05/10	1	29.55	1.2	29.69	29.20	-0.2	3,293	-0.01%
2019/05/09	1	29.35	89.5	29.30	29.35	-88.5	3,345	-2.65%
2019/05/08	0	0.00	1	30.25	30.20	-1	3,372	-0.03%
2019/05/07	5	30.85	0	0.00	30.75	5	3,466	0.14%
2019/05/06	3	30.97	0	0.00	30.50	3	3,521	0.09%
2019/05/03	1	31.00	12	31.43	31.70	-11	3,502	-0.31%
2019/05/02	1	31.40	0	0.00	31.50	1	3,493	0.03%
2019/04/30	3.5	31.36	5	31.65	31.65	-1.5	3,523	-0.04%
2019/04/26	2	32.00	6	31.70	31.65	-4	3,505	-0.11%
2019/04/25	0	0.00	11	32.68	32.45	-11	3,482	-0.32%
2019/04/24	7	32.80	8	32.28	32.00	-1	3,463	-0.03%
2019/04/23	30	32.63	16	32.48	32.50	14	3,400	0.41%
2019/04/22	99	32.69	3	32.60	32.75	96	3,333	2.88%
2019/04/19	6	31.59	14	31.79	31.60	-8	3,262	-0.25%
2019/04/18	7	31.84	6	32.89	30.90	1	3,215	0.03%
2019/04/17	1	31.80	1.1	32.18	32.00	-0.1	3,118	0.00%
2019/04/16	1	31.70	3	31.93	32.35	-2	3,065	-0.07%
2019/04/15	7	31.87	11	31.99	32.00	-4	3,012	-0.13%
2019/04/12	21	30.85	0	0.00	30.85	21	2,884	0.73%
2019/04/11	10	30.00	3	30.43	30.20	7	2,805	0.25%
2019/04/10	12	31.08	0	0.00	31.40	12	2,672	0.45%
2019/04/09	12	30.48	40	30.00	31.40	-28	2,513	-1.11%
2019/04/08	1	29.50	0	0.00	29.70	1	2,339	0.04%
2019/04/01	2	28.60	2	28.75	28.65	0	2,206	0.00%
2019/03/29	2	28.45	0	0.00	28.50	2	2,191	0.09%
2019/03/28	40	28.55	0	0.00	28.40	40	2,184	1.83%
2019/03/27	0	0.00	6	28.98	28.95	-6	2,167	-0.28%
2019/03/25	0	0.00	50	29.60	29.55	-50	2,135	-2.34%
2019/03/21	2	28.90	2	29.05	29.20	0	2,059	0.00%
2019/03/15	50	29.10	0	0.00	28.70	50	2,063	2.42%
2019/03/13	1	29.25	0	0.00	29.25	1	2,122	0.05%
2019/03/11	0	0.00	4	28.65	29.05	-4	2,207	-0.18%
2019/03/06	1	29.80	0	0.00	29.75	1	2,291	0.04%
2019/02/22	1	29.90	0	0.00	30.00	1	2,162	0.05%
2019/02/20	0	0.00	0.3	29.85	30.00	-0.3	2,164	-0.01%
2019/02/13	0	0.00	1	29.10	29.00	-1	2,299	-0.04%
2019/02/11	1	30.05	1	29.90	30.05	0	2,249	0.00%
2019/01/30	1	29.95	0	0.00	29.75	1	2,234	0.04%
2019/01/29	0	0.00	1	29.40	29.50	-1	2,198	-0.05%
2019/01/24	0	0.00	1	28.25	28.10	-1	2,094	-0.05%
2019/01/22	1.3	28.30	0	0.00	28.30	1.3	2,150	0.06%
2019/01/11	0	0.00	1	27.05	26.90	-1	2,483	-0.04%
2019/01/03	2	26.20	0	0.00	26.10	2	2,689	0.07%
2019/01/02	1	26.05	0	0.00	26.05	1	2,675	0.04%
2018/12/21	1	26.00	0	0.00	26.15	1	2,784	0.04%
2018/12/20	2	26.80	0	0.00	26.30	2	2,773	0.07%
2018/12/17	1	27.45	0	0.00	27.40	1	2,799	0.04%
2018/12/10	0	0.00	5	27.05	27.10	-5	2,925	-0.17%
2018/12/07	5	27.45	0	0.00	27.50	5	2,923	0.17%
2018/12/06	2	27.50	0	0.00	27.40	2	2,906	0.07%
2018/12/03	0	0.00	2	30.60	30.65	-2	2,805	-0.07%
2018/11/30	0	0.00	2	30.20	29.50	-2	2,778	-0.07%
2018/11/29	0	0.00	5	29.95	30.05	-5	2,762	-0.18%
2018/11/26	5	28.65	0	0.00	28.25	5	2,794	0.18%
2018/11/23	1	28.60	0	0.00	28.50	1	2,814	0.04%
2018/11/14	0	0.00	1	29.70	29.80	-1	2,760	-0.04%
2018/11/13	0	0.00	5	28.40	29.40	-5	2,715	-0.18%
2018/11/12	1	29.05	1	28.50	28.95	0	2,678	0.00%
2018/11/07	6	27.20	0	0.00	27.60	6	2,721	0.22%
2018/11/06	0	0.00	10	26.65	26.50	-10	2,798	-0.36%
2018/11/01	5	27.20	0	0.00	27.70	5	2,999	0.17%
2018/10/30	1	25.40	1	25.60	26.05	0	3,012	0.00%
2018/10/25	53	25.25	0	0.00	25.20	53	3,021	1.75%
2018/10/22	5	27.95	0	0.00	28.75	5	2,944	0.17%
2018/10/19	51	26.90	0	0.00	27.40	51	2,932	1.74%
2018/10/18	50	27.80	0	0.00	27.85	50	2,889	1.73%
2018/10/17	7	29.27	0	0.00	28.55	7	2,880	0.24%
2018/10/16	0	0.00	7	28.75	28.70	-7	2,894	-0.24%
2018/10/15	2	28.90	2	29.25	28.90	0	2,968	0.00%
2018/10/12	250	28.00	5	28.85	28.85	245	2,954	8.29%	大買/鉅額交易
2018/10/11	56	30.00	0	0.00	30.00	56	2,835	1.98%
2018/10/09	2	33.20	0	0.00	33.30	2	2,863	0.07%
2018/10/02	0	0.00	5	37.20	36.95	-5	2,962	-0.17%
2018/10/01	5	37.01	0	0.00	37.55	5	2,996	0.17%
2018/09/26	5	38.25	0	0.00	37.45	5	3,043	0.16%
2018/09/25	5	37.40	3	37.40	37.45	2	3,050	0.07%
2018/09/21	6	37.90	13	38.43	37.55	-7	3,052	-0.23%
2018/09/20	2	37.65	0	0.00	37.85	2	3,020	0.07%
2018/09/19	8	37.70	1	37.60	37.55	7	3,032	0.23%
2018/09/14	1	36.55	1	37.45	36.90	0	3,019	0.00%
2018/09/12	1	36.50	0	0.00	36.60	1	3,029	0.03%
2018/09/11	3	36.30	0	0.00	36.45	3	3,072	0.10%
2018/09/05	0	0.00	1	38.75	38.90	-1	3,086	-0.03%
2018/08/30	0	0.00	1	37.75	37.45	-1	3,103	-0.03%
2018/08/28	0	0.00	2	37.25	37.10	-2	3,120	-0.06%
2018/08/22	2	35.95	0	0.00	35.70	2	3,270	0.06%
2018/08/20	0	0.00	0.1	37.40	37.40	-0.1	3,277	0.00%
2018/08/17	2	37.50	0	0.00	37.50	2	3,314	0.06%
2018/08/15	1	38.50	1	38.80	38.45	0	3,311	0.00%
2018/08/13	0	0.00	4	39.25	39.90	-4	3,238	-0.12%
2018/08/10	0	0.00	1	40.45	39.70	-1	3,135	-0.03%
2018/08/08	3	38.40	0	0.00	38.50	3	2,928	0.10%
2018/08/03	0	0.00	1	37.70	37.45	-1	2,944	-0.03%
2018/07/27	2	37.60	1	37.35	37.15	1	2,927	0.03%
2018/07/26	0	0.00	1	37.10	37.20	-1	2,906	-0.03%
2018/07/24	0	0.00	11	36.75	36.60	-11	2,867	-0.38%
2018/07/23	0	0.00	10	36.45	36.35	-10	2,853	-0.35%
2018/07/17	0	0.00	2	36.50	36.20	-2	2,835	-0.07%
2018/07/16	0	0.00	8	35.64	35.65	-8	2,794	-0.29%
2018/07/12	2	33.20	0	0.00	33.30	2	2,780	0.07%
2018/07/04	5	33.75	0	0.00	34.00	5	3,008	0.17%
2018/07/03	9	33.35	0	0.00	33.15	9	3,075	0.29%
2018/06/28	33	33.68	0	0.00	33.65	33	3,114	1.06%
2018/06/26	17	33.70	0	0.00	34.15	17	3,138	0.54%
2018/06/22	0	0.00	2	34.20	34.20	-2	3,145	-0.06%
2018/06/19	1	35.55	0	0.00	35.50	1	3,137	0.03%
2018/06/14	23	36.37	1	37.15	36.65	22	3,205	0.69%
2018/06/13	2	36.50	6	36.75	36.50	-4	3,201	-0.12%
2018/06/12	4	36.45	0	0.00	36.80	4	3,267	0.12%
2018/06/11	12	36.98	22	36.90	36.85	-10	3,349	-0.30%
2018/06/08	2	35.80	0	0.00	35.80	2	3,497	0.06%
2018/06/06	2	35.95	0	0.00	35.55	2	3,846	0.05%
2018/06/01	8	35.43	0	0.00	35.50	8	4,051	0.20%
2018/05/31	0	0.00	1	35.05	34.65	-1	4,042	-0.02%
2018/05/29	0	0.00	7	35.90	35.40	-7	3,983	-0.18%
2018/05/28	7	35.31	0	0.00	35.95	7	3,970	0.18%
2018/05/25	1	34.70	20	35.18	35.15	-19	3,970	-0.48%
2018/05/24	20	34.75	0	0.00	34.40	20	3,970	0.50%
2018/05/04	2	32.80	2	32.83	33.55	0	4,839	0.00%
2018/05/03	0	0.00	2	32.55	32.55	-2	4,823	-0.04%
2018/04/30	6	33.65	0	0.00	33.60	6	4,954	0.12%
2018/04/23	2	34.80	0	0.00	34.00	2	6,272	0.03%
2018/04/19	1	36.20	1	36.45	36.50	0	6,414	0.00%
2018/04/16	1	36.35	2	35.13	35.00	-1	6,590	-0.02%
2018/04/13	1	36.30	1	36.25	36.20	0	6,749	0.00%
2018/04/11	1	38.15	0	0.00	37.50	1	6,797	0.01%
2018/04/10	1	38.20	0	0.00	37.70	1	6,837	0.01%
2018/04/09	1	38.85	0	0.00	38.90	1	6,836	0.01%
2018/03/30	0	0.00	1	38.75	38.15	-1	7,000	-0.01%
2018/03/28	0	0.00	1	37.90	37.55	-1	7,406	-0.01%
2018/03/22	2	38.10	0	0.00	37.85	2	7,406	0.03%
2018/03/19	1	37.60	0	0.00	37.80	1	7,400	0.01%
2018/03/14	4	39.60	18	39.81	39.80	-14	7,379	-0.19%
2018/03/12	7	38.09	0	0.00	37.95	7	7,125	0.10%
2018/03/09	0	0.00	6	37.60	37.15	-6	6,989	-0.09%
2018/02/27	0	0.00	1	36.10	35.55	-1	7,673	-0.01%
2018/02/26	5	36.20	10	36.33	36.05	-5	7,720	-0.06%
2018/02/23	5	35.90	1	35.00	35.90	4	7,768	0.05%
2018/02/21	1	35.10	1	34.70	34.95	0	8,019	0.00%
2018/02/12	1	32.10	2	31.90	32.10	-1	8,202	-0.01%
2018/02/09	2	30.88	10	31.00	31.05	-8	8,523	-0.09%
2018/02/07	0	0.00	10	35.60	35.00	-10	8,611	-0.12%
2018/02/06	4	35.38	0	0.00	34.30	4	8,842	0.05%
2018/02/05	1	36.00	1	37.40	37.50	0	8,928	0.00%
2018/02/01	5	37.80	0	0.00	37.70	5	9,589	0.05%
2018/01/31	2	38.00	1	37.20	38.35	1	9,867	0.01%
2018/01/30	1	38.85	5	38.60	37.90	-4	9,838	-0.04%
2018/01/29	0	0.00	1	38.95	38.95	-1	9,850	-0.01%
2018/01/25	0	0.00	1	38.95	38.45	-1	10,086	-0.01%
2018/01/24	0	0.00	29	39.01	39.45	-29	10,143	-0.29%
2018/01/23	13	39.05	8	38.70	38.60	5	10,065	0.05%
2018/01/22	23	39.03	40	39.25	39.45	-17	9,953	-0.17%
2018/01/19	25	42.04	11	41.39	40.05	14	9,770	0.14%
2018/01/17	5	39.82	1	40.35	39.85	4	8,799	0.05%
2018/01/16	0	0.00	3	41.00	41.00	-3	8,745	-0.03%
2018/01/15	1	41.00	1	41.70	40.40	0	8,718	0.00%
2018/01/12	8	41.26	4	40.79	40.50	4	8,620	0.05%
2018/01/11	0	0.00	8	40.03	41.25	-8	8,492	-0.09%
2018/01/10	22	40.10	10	39.59	39.70	12	8,375	0.14%
2018/01/09	36	40.72	25	40.78	39.80	11	8,309	0.13%
2018/01/08	7	38.99	19	39.08	39.00	-12	8,051	-0.15%
2018/01/05	10	38.07	12	38.04	38.15	-2	7,944	-0.03%
2018/01/04	8	38.11	1	39.05	38.10	7	7,971	0.09%
2018/01/03	13	38.13	5	38.20	37.95	8	7,908	0.10%
2018/01/02	7	37.54	2	38.00	38.00	5	7,859	0.06%