益登 (3048)-國泰-館前券商分點個股進出

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

益登

(3048)

可現股當沖

股價
38.15
漲跌
▲3.45
漲幅
+9.94%
成交量
5,985張
產業
上市電子通路類股
222人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

益登 (3048)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/06/03	2	34.70	13.4	34.70	34.70	-11.4	1,124	-1.01%
2024/05/31	8	31.13	43	31.54	31.55	-35	1,049	-3.34%
2024/05/30	26.1	28.05	19.1	28.42	28.70	7	903	0.77%
2024/05/29	36.1	28.94	109	29.09	28.55	-72.9	797	-9.14%	大賣/
2024/05/28	3	26.57	13.2	25.93	26.65	-10.2	454	-2.24%
2024/05/27	0.6	25.13	4	25.15	25.15	-3.4	408	-0.83%
2024/05/24	0.1	24.90	4	25.13	25.20	-3.9	411	-0.95%
2024/05/23	1.1	24.86	0	0.00	24.85	1.1	412	0.27%
2024/05/22	50.3	25.10	0	0.00	25.10	50.3	415	12.13%
2024/05/21	0.2	24.90	7.2	25.06	25.15	-7	418	-1.67%
2024/05/20	0	24.80	1	24.70	24.75	-1	421	-0.23%
2024/05/17	1	24.60	3	24.82	24.75	-2	462	-0.43%
2024/05/16	0	24.65	5	24.65	24.65	-5	478	-1.04%
2024/05/13	1.1	24.51	10.1	24.60	24.50	-9	478	-1.88%
2024/05/10	1.3	23.46	0	0.00	23.50	1.3	464	0.27%
2024/05/09	1.3	23.45	0	0.00	23.45	1.3	484	0.27%
2024/05/08	1.2	23.57	0	0.00	23.50	1.2	516	0.22%
2024/05/07	3.5	23.61	0	0.00	23.65	3.5	516	0.67%
2024/05/06	0	0.00	2	23.65	23.65	-2	510	-0.39%
2024/05/03	3.1	23.65	0.3	23.60	23.50	2.8	506	0.54%
2024/05/02	0.2	23.60	0	0.00	23.60	0.2	504	0.03%
2024/04/30	0	23.30	0	0.00	23.35	0	502	0.00%
2024/04/29	0.1	23.22	5	23.19	23.20	-4.9	497	-0.99%
2024/04/26	0.4	23.34	0	0.00	23.10	0.4	495	0.07%
2024/04/25	0.1	23.25	0	0.00	23.20	0.1	495	0.02%
2024/04/24	0.2	23.20	2	23.00	23.00	-1.8	493	-0.36%
2024/04/23	0.1	22.99	0	0.00	22.90	0.1	494	0.02%
2024/04/22	0.1	22.91	0	0.00	22.80	0.1	496	0.02%
2024/04/19	1.5	22.88	0	0.00	22.80	1.5	495	0.30%
2024/04/18	0.4	23.25	0	0.00	23.20	0.4	489	0.08%
2024/04/17	0	23.35	0	0.00	23.20	0	490	0.00%
2024/04/16	2.2	23.22	12	23.16	23.00	-9.8	491	-2.00%
2024/04/15	2.1	23.72	6.2	23.57	23.50	-4	487	-0.83%
2024/04/12	0.2	23.88	0	0.00	23.85	0.2	484	0.04%
2024/04/11	13.2	23.65	0	0.00	23.70	13.2	475	2.79%
2024/04/09	2	23.35	0	0.00	23.40	2	470	0.43%
2024/04/08	1.3	23.28	0.2	23.40	23.25	1.1	467	0.23%
2024/04/03	0.1	23.54	0	0.00	23.50	0.1	463	0.02%
2024/04/02	1.4	23.55	1	23.60	23.70	0.4	461	0.09%
2024/04/01	0	23.70	2	23.60	23.60	-2	460	-0.43%
2024/03/29	1.1	23.55	0	0.00	23.55	1.1	457	0.23%
2024/03/28	1.5	23.62	0	0.00	23.50	1.5	455	0.32%
2024/03/27	0.3	23.91	0	0.00	23.65	0.3	454	0.07%
2024/03/26	3.8	23.72	0	0.00	23.65	3.8	455	0.83%
2024/03/25	0	24.05	5	23.92	24.05	-5	451	-1.10%
2024/03/22	0.2	23.82	1.2	23.96	23.80	-1	449	-0.23%
2024/03/21	0.2	23.90	0	0.00	23.95	0.2	451	0.04%
2024/03/20	0.4	23.75	1	23.50	23.50	-0.6	448	-0.12%
2024/03/19	2.2	23.67	1	23.80	23.80	1.2	454	0.26%
2024/03/18	1	23.30	4	23.59	23.70	-3	458	-0.65%
2024/03/15	2.6	23.81	0	0.00	23.60	2.6	461	0.56%
2024/03/14	1.4	23.93	0	0.00	23.90	1.4	458	0.31%
2024/03/13	5	24.12	0	0.00	24.15	5	453	1.10%
2024/03/12	3	24.38	0	0.00	24.50	3	446	0.67%
2024/03/08	2	24.70	0	0.00	24.65	2	441	0.45%
2024/03/07	0	0.00	2	25.03	24.95	-2	436	-0.46%
2024/03/06	1.6	25.16	1	25.15	25.20	0.6	436	0.13%
2024/03/05	2.1	25.50	2.1	25.61	25.35	0	430	-0.01%
2024/03/04	1	25.75	0	0.00	25.75	1	428	0.23%
2024/03/01	0.3	25.75	0	0.00	25.80	0.3	424	0.07%
2024/02/29	0.1	25.60	0.2	25.65	25.75	-0.1	421	-0.02%
2024/02/27	0.1	25.65	1	25.55	25.60	-0.9	420	-0.22%
2024/02/26	0.1	25.80	5	25.69	25.65	-4.9	413	-1.19%
2024/02/23	0	25.95	4	26.10	25.75	-4	411	-0.97%
2024/02/22	1.2	25.66	3	25.80	25.75	-1.8	405	-0.45%
2024/02/21	1.1	25.56	0	0.00	25.80	1.1	397	0.26%
2024/02/20	8.2	26.24	43	25.98	26.10	-34.8	389	-8.95%
2024/02/19	14.5	25.15	22.1	25.27	25.50	-7.6	348	-2.18%
2024/02/16	0	0.00	10	24.73	24.80	-10	336	-2.97%
2024/02/15	0.1	24.80	0.3	24.80	24.70	-0.2	336	-0.06%
2024/02/05	0.2	24.32	0	0.00	24.30	0.2	338	0.05%
2024/02/02	1.6	24.57	0.3	24.65	24.50	1.3	339	0.37%
2024/02/01	8.6	24.59	4	24.83	24.70	4.6	342	1.35%
2024/01/31	3.2	24.56	8.2	24.49	24.50	-5	322	-1.55%
2024/01/30	0.3	23.69	0	23.95	23.55	0.3	290	0.11%
2024/01/29	1.2	23.71	0	23.95	23.60	1.2	293	0.41%
2024/01/26	0.1	23.94	0	0.00	23.75	0.1	295	0.04%
2024/01/25	1.1	23.87	0.7	24.00	23.70	0.4	297	0.14%
2024/01/24	1.3	23.88	0.8	24.00	23.80	0.5	298	0.18%
2024/01/23	0.1	23.63	0	0.00	23.70	0.1	298	0.02%
2024/01/22	1.2	23.41	0	0.00	23.40	1.2	297	0.40%
2024/01/19	2	23.15	0	0.00	23.25	2	300	0.67%
2024/01/18	1	23.30	0	0.00	23.30	1	304	0.34%
2024/01/17	0.3	23.45	0	0.00	23.40	0.3	312	0.08%
2024/01/16	0.5	23.66	0	0.00	23.50	0.5	343	0.15%
2024/01/15	0.4	23.90	0	0.00	23.70	0.4	341	0.10%
2024/01/12	2.5	23.72	0.9	23.87	23.70	1.6	342	0.46%
2024/01/11	1.3	23.75	0.1	23.85	23.75	1.2	344	0.36%
2024/01/10	2.5	23.78	0.9	24.08	23.75	1.6	411	0.40%
2024/01/09	1.1	24.02	0	0.00	23.95	1.1	409	0.26%
2024/01/08	1.4	24.25	0	0.00	24.20	1.4	409	0.33%
2024/01/03	1.1	24.55	0	0.00	24.50	1.1	416	0.25%
2023/12/29	0.1	24.75	0	0.00	24.75	0.1	416	0.02%
2023/12/28	0	24.90	0.1	24.70	24.70	-0.1	417	-0.02%
2023/12/27	0	0.00	0.1	24.70	24.65	-0.1	419	-0.02%
2023/12/21	1	24.50	0	0.00	24.45	1	418	0.24%
2023/12/20	0	24.60	1	24.75	24.50	-1	416	-0.24%
2023/12/19	1.1	24.30	1	24.30	24.35	0.1	416	0.02%
2023/12/18	2.1	24.77	0	0.00	24.75	2.1	411	0.50%
2023/12/15	0.1	25.11	0	0.00	25.20	0.1	406	0.03%
2023/12/14	0.3	25.23	5	25.16	25.15	-4.7	402	-1.17%
2023/12/13	0.1	24.80	1	24.85	24.85	-0.9	394	-0.23%
2023/12/12	0	0.00	2	24.45	24.60	-2	386	-0.52%
2023/12/11	0	0.00	3.6	24.53	24.55	-3.6	380	-0.95%
2023/12/07	0.1	24.32	0	0.00	24.20	0.1	374	0.03%
2023/12/06	1.2	24.26	0	0.00	24.25	1.2	376	0.31%
2023/12/05	1.3	24.19	3	24.32	24.25	-1.7	375	-0.46%
2023/12/04	0.6	24.64	0	0.00	24.60	0.6	373	0.16%
2023/12/01	2.1	24.42	1	24.75	24.85	1.1	372	0.30%
2023/11/30	0.1	24.45	0	0.00	24.45	0.1	368	0.04%
2023/11/29	4.5	24.40	0	0.00	24.45	4.5	371	1.22%
2023/11/28	2.2	24.26	0	0.00	24.35	2.2	367	0.59%
2023/11/27	0.2	24.30	0	0.00	24.10	0.2	365	0.05%
2023/11/21	0.3	24.19	0	0.00	24.05	0.3	363	0.07%
2023/11/20	2.1	24.05	0	0.00	24.10	2.1	362	0.57%
2023/11/17	0	24.10	3	24.25	24.20	-3	361	-0.83%
2023/11/14	2	23.70	5	23.80	23.65	-3	361	-0.83%
2023/11/13	0	0.00	1	24.35	24.15	-1	360	-0.28%
2023/11/09	0	23.80	0	0.00	23.75	0	364	0.01%
2023/11/08	0	23.18	0	0.00	23.30	0	386	0.00%
2023/11/03	0.1	22.95	0	0.00	23.00	0.1	388	0.03%
2023/11/02	0	23.10	0	0.00	23.00	0	387	0.01%
2023/10/27	0	23.35	3	23.40	23.30	-3	392	-0.76%
2023/10/26	1.1	23.37	0	0.00	23.35	1.1	394	0.28%
2023/10/25	0	24.12	2	24.10	24.00	-2	388	-0.51%
2023/10/24	0.1	24.60	0	0.00	24.25	0.1	382	0.01%
2023/10/23	0	22.95	0	0.00	22.95	0	354	0.01%
2023/10/20	0.2	22.76	3	22.83	23.00	-2.8	359	-0.78%
2023/10/19	0.1	22.36	1	22.30	22.75	-0.9	364	-0.25%
2023/10/18	12.2	22.23	2	22.90	22.40	10.2	370	2.75%
2023/10/17	1	22.90	0	0.00	22.90	1	315	0.32%
2023/10/16	0	23.05	0.2	23.15	22.90	-0.2	323	-0.07%
2023/10/13	1	23.20	0	0.00	23.15	1	347	0.29%
2023/10/11	0.3	23.03	0	0.00	22.95	0.3	390	0.08%
2023/10/06	0.1	23.55	0	0.00	23.35	0.1	400	0.03%
2023/10/05	2	23.35	0	0.00	23.35	2	404	0.49%
2023/10/04	3.1	23.27	0	0.00	23.30	3.1	410	0.74%
2023/10/03	1	23.55	0	0.00	23.55	1	412	0.24%
2023/09/27	6	22.89	0	0.00	22.90	6	433	1.38%
2023/09/25	0.2	23.35	0	0.00	23.35	0.2	440	0.05%
2023/09/22	3	23.25	0	0.00	23.30	3	443	0.68%
2023/09/13	0.1	23.60	0	0.00	23.50	0.1	453	0.01%
2023/09/11	4.1	23.41	0	0.00	23.30	4.1	461	0.88%
2023/09/07	1.2	23.57	40	23.68	23.65	-38.9	465	-8.35%
2023/09/05	1.4	23.29	0	0.00	23.40	1.4	473	0.30%
2023/09/04	2	23.20	20	23.21	23.25	-18	473	-3.80%
2023/08/31	1.1	22.91	3	23.00	23.10	-2	478	-0.41%
2023/08/28	1	22.70	2	22.85	22.60	-1	503	-0.20%
2023/08/24	0	0.00	1	22.85	22.90	-1	512	-0.20%
2023/08/23	0	0.00	1	22.95	22.90	-1	519	-0.19%
2023/08/22	2	22.95	5	23.12	22.85	-3	540	-0.56%
2023/08/21	2.2	23.20	0	0.00	23.10	2.2	563	0.39%
2023/08/18	0	0.00	1	23.50	23.40	-1	563	-0.18%
2023/08/17	0.1	22.90	0	0.00	22.80	0.1	555	0.01%
2023/08/16	3	22.42	0	0.00	22.35	3	550	0.55%
2023/08/15	7	22.47	2	22.45	22.70	5	550	0.91%
2023/08/14	10.3	23.53	5	22.87	22.80	5.3	543	0.97%
2023/08/11	4	25.00	0	0.00	25.05	4	518	0.77%
2023/08/10	2	25.10	0	0.00	25.15	2	521	0.39%
2023/08/08	0	25.55	0	25.55	25.40	0	543	0.00%
2023/08/07	0.1	25.50	0	0.00	25.60	0.1	548	0.02%
2023/08/04	0	0.00	1	25.40	25.35	-1	559	-0.18%
2023/08/02	0.3	25.30	0	0.00	25.25	0.3	558	0.05%
2023/08/01	0	25.60	0	0.00	25.40	0	558	0.00%
2023/07/31	3.1	25.51	0	0.00	25.55	3.1	559	0.55%
2023/07/28	0.1	25.55	0.7	25.50	25.60	-0.6	558	-0.10%
2023/07/26	0	25.20	0	0.00	25.10	0	562	0.01%
2023/07/25	0.2	25.30	6	25.15	25.25	-5.8	560	-1.03%
2023/07/24	2	25.22	0	0.00	25.20	2	559	0.36%
2023/07/21	4.1	25.50	5	25.55	25.65	-1	560	-0.17%
2023/07/20	2.1	25.95	0	0.00	25.90	2.1	576	0.36%
2023/07/19	15	26.15	0	0.00	26.20	15	575	2.61%
2023/07/18	6.1	26.18	3.9	26.23	26.10	2.2	617	0.35%
2023/07/17	7	27.77	0	0.00	27.60	7	599	1.17%
2023/07/14	3	27.74	11	27.83	27.80	-8	568	-1.40%
2023/07/13	4.1	28.01	0	0.00	27.80	4.1	567	0.72%
2023/07/12	0	0.00	10	28.05	28.00	-10	558	-1.79%
2023/07/11	3	28.12	3.1	28.07	28.15	-0.1	560	-0.02%
2023/07/07	3.8	28.30	0	0.00	28.25	3.8	570	0.66%
2023/07/06	5.3	28.51	0	0.00	28.55	5.3	574	0.92%
2023/07/05	2.1	28.60	0	0.00	28.65	2.1	571	0.37%
2023/07/04	1	28.35	0	0.00	28.40	1	562	0.18%
2023/07/03	0.3	28.20	0	0.00	28.30	0.3	563	0.05%
2023/06/30	0	0.00	23	28.12	28.20	-23	562	-4.09%
2023/06/29	0	0.00	2	28.10	28.05	-2	566	-0.35%
2023/06/28	1.4	28.03	0	0.00	28.00	1.4	568	0.25%
2023/06/27	2	28.08	0	0.00	28.05	2	575	0.35%
2023/06/21	1	28.10	0	0.00	28.30	1	579	0.17%
2023/06/20	0.2	28.18	0	0.00	28.15	0.2	582	0.03%
2023/06/19	5	28.11	1.4	28.21	28.15	3.6	586	0.61%
2023/06/16	1	28.30	2.1	28.30	28.30	-1.1	588	-0.18%
2023/06/15	1	28.40	2	28.40	28.45	-1	587	-0.17%
2023/06/14	0	0.00	2	28.30	28.35	-2	590	-0.34%
2023/06/13	2	28.23	0	0.00	28.25	2	616	0.32%
2023/06/12	0.1	28.15	0.1	28.10	28.10	0	616	0.00%
2023/06/09	5.1	28.06	0	0.00	28.05	5.1	619	0.82%
2023/06/08	0.1	28.40	0	0.00	28.20	0.1	618	0.02%
2023/06/07	1	28.35	0	0.00	28.30	1	627	0.16%
2023/06/06	1	28.50	0	0.00	28.45	1	628	0.16%
2023/06/05	0	28.35	0	0.00	28.45	0	630	0.00%
2023/06/02	0	28.15	0	0.00	28.30	0	633	0.01%
2023/06/01	0.1	28.20	3	28.20	28.15	-2.9	640	-0.45%
2023/05/31	0.1	28.20	0.4	28.20	28.15	-0.3	649	-0.05%
2023/05/30	2	28.00	0	0.00	28.05	2	647	0.31%
2023/05/29	26	27.95	1	28.00	28.15	25	655	3.81%
2023/05/26	3	28.05	1.1	27.88	27.85	1.9	666	0.29%
2023/05/25	2.1	27.63	23	27.74	28.00	-20.9	649	-3.22%
2023/05/23	3	27.00	2	27.08	27.10	1	631	0.16%
2023/05/22	3	27.10	0	0.00	27.10	3	641	0.47%
2023/05/19	20.1	26.85	0	0.00	26.85	20.1	653	3.08%
2023/05/17	0	0.00	2	26.98	27.15	-2	648	-0.31%
2023/05/16	3.1	26.67	0	0.00	26.70	3.1	645	0.47%
2023/05/15	8	26.43	0.4	26.40	26.75	7.6	640	1.18%
2023/05/12	1	27.20	0	0.00	27.20	1	621	0.16%
2023/05/10	1.1	27.27	0	0.00	27.30	1.1	628	0.18%
2023/05/09	0.6	27.67	0	0.00	27.50	0.6	621	0.09%
2023/05/08	0	0.00	1	27.75	27.70	-1	627	-0.16%
2023/05/05	1.1	27.72	0	0.00	27.80	1.1	640	0.17%
2023/05/03	0	27.75	0	0.00	27.85	0	651	0.01%
2023/05/02	1	27.80	0.5	27.65	27.80	0.5	653	0.08%
2023/04/28	0.1	27.80	0	0.00	27.65	0.1	652	0.02%
2023/04/27	1	27.30	20	27.25	27.55	-19	650	-2.92%
2023/04/26	5	27.26	0	0.00	27.55	5	655	0.76%
2023/04/25	4	27.89	0	0.00	27.45	4	647	0.62%
2023/04/24	3	28.25	2	28.28	28.25	1	625	0.16%
2023/04/21	3	28.73	0	0.00	28.50	3	616	0.49%
2023/04/20	1	28.55	1.1	28.65	28.70	-0.1	567	-0.01%
2023/04/18	0	0.00	1.2	28.68	28.75	-1.2	556	-0.21%
2023/04/13	4.1	28.45	4	28.45	28.45	0.1	536	0.02%
2023/04/12	1	28.65	0	0.00	28.60	1	527	0.19%
2023/04/11	1	28.65	0	0.00	28.70	1	520	0.19%
2023/04/07	0	0.00	3.1	28.63	28.65	-3.1	512	-0.61%
2023/03/31	0	0.00	1	28.70	28.55	-1	509	-0.20%
2023/03/30	1	28.55	0.1	28.60	28.60	1	506	0.19%
2023/03/29	1	28.20	1	28.15	28.30	0	500	0.00%
2023/03/28	2.1	28.38	0	0.00	28.30	2.1	509	0.41%
2023/03/24	0.2	28.66	0	0.00	28.60	0.2	506	0.05%
2023/03/23	2	28.40	2	28.45	28.55	0	503	0.00%
2023/03/22	0	0.00	0	28.40	28.50	0	499	-0.01%
2023/03/21	1	28.15	0.2	28.07	28.35	0.8	497	0.16%
2023/03/17	1.3	27.67	0	0.00	27.70	1.3	497	0.25%
2023/03/16	7.1	27.43	2	27.45	27.50	5.1	491	1.03%
2023/03/15	1	28.65	0	0.00	28.55	1	465	0.21%
2023/03/14	3	28.58	0	0.00	28.50	3	465	0.65%
2023/03/13	4.1	28.85	1	28.80	28.80	3.1	468	0.66%
2023/03/10	5	28.94	4	28.90	29.30	1	464	0.22%
2023/03/07	1	29.20	1	29.20	29.30	0	452	0.00%
2023/03/06	0	0.00	19	29.45	29.50	-19	445	-4.26%
2023/03/03	0	0.00	6	29.15	29.20	-6	427	-1.40%
2023/03/02	0	28.90	0.1	28.80	28.90	-0.1	413	-0.01%
2023/03/01	1	28.50	0	0.00	28.65	1	405	0.25%
2023/02/24	5	28.86	1	28.80	28.75	4	396	1.01%
2023/02/23	1	28.50	0	0.00	28.60	1	377	0.26%
2023/02/22	0	28.53	0	0.00	28.30	0	377	0.00%
2023/02/21	5	28.46	2	28.50	28.55	3	378	0.79%
2023/02/20	1	28.55	2	28.55	28.55	-1	375	-0.27%
2023/02/17	3	28.23	1	28.30	28.30	2	364	0.55%
2023/02/16	0.1	28.10	0	0.00	28.00	0.1	358	0.03%
2023/02/10	3	27.75	1	27.75	27.80	2	414	0.48%
2023/02/09	0	27.90	0	0.00	28.00	0	414	0.00%
2023/02/07	1	28.05	0	0.00	28.15	1	405	0.25%
2023/02/03	1	28.25	1	28.25	28.15	0	400	0.00%
2023/02/02	0.1	28.00	0	0.00	27.90	0.1	385	0.01%
2023/02/01	2	27.50	22	27.60	27.60	-20	374	-5.35%
2023/01/30	0	0.00	4	27.10	27.10	-4	367	-1.09%
2023/01/17	1	26.85	0	0.00	26.85	1	366	0.27%
2023/01/16	2	26.75	0	0.00	26.75	2	368	0.55%
2023/01/11	1	26.95	0	0.00	27.10	1	385	0.26%
2023/01/10	2	27.03	1	27.10	27.00	1	385	0.26%
2023/01/09	3	27.08	0	0.00	27.10	3	386	0.78%
2023/01/06	3	26.88	0	0.00	26.90	3	388	0.77%
2023/01/04	0.1	26.85	0	0.00	26.75	0.1	397	0.01%
2023/01/03	2	26.70	0	0.00	26.70	2	406	0.49%
2022/12/29	4	26.74	0	0.00	26.80	4	413	0.97%
2022/12/28	2.1	26.93	0	0.00	26.95	2.1	416	0.50%
2022/12/26	0	27.10	0	0.00	27.05	0	423	0.00%
2022/12/22	0	27.20	6	27.20	27.20	-6	423	-1.41%
2022/12/21	0	0.00	6	27.12	27.10	-6	431	-1.39%
2022/12/20	5	27.23	8	27.00	27.00	-3	431	-0.69%
2022/12/19	0.1	27.60	0.2	27.60	27.45	-0.2	430	-0.04%
2022/12/16	4	27.85	0	0.00	27.70	4	428	0.93%
2022/12/13	0	27.80	0.1	27.90	27.70	0	431	-0.01%
2022/12/12	2	27.58	0	0.00	27.75	2	431	0.46%
2022/12/09	1	27.75	0	0.00	27.65	1	432	0.24%
2022/12/08	0	27.95	0	0.00	27.80	0	433	0.01%
2022/12/07	0.1	28.10	0	0.00	27.80	0.1	436	0.02%
2022/12/05	0	28.75	0	0.00	28.65	0	447	0.00%
2022/12/02	0	28.60	2	28.45	28.50	-2	442	-0.45%
2022/12/01	1	28.25	8	28.34	28.30	-7	443	-1.58%
2022/11/30	0	28.14	0	0.00	28.05	0	444	0.00%
2022/11/29	0	28.25	0	0.00	27.90	0	452	0.00%
2022/11/24	1	27.95	0	0.00	28.00	1	456	0.22%
2022/11/22	1	27.90	0	0.00	27.95	1	465	0.21%
2022/11/17	2	28.10	6	28.00	28.10	-4	475	-0.84%
2022/11/14	1	27.50	0	0.00	27.80	1	473	0.21%
2022/11/10	19.2	27.82	0	0.00	27.85	19.2	469	4.08%
2022/11/09	5	27.88	1	28.10	27.85	4	479	0.83%
2022/11/08	1	29.30	1	29.05	29.15	0	511	0.00%
2022/11/07	2	28.65	3	28.85	28.80	-1	508	-0.20%
2022/11/04	0	0.00	15	28.25	28.45	-15	509	-2.94%
2022/11/03	2	28.20	0	0.00	28.40	2	507	0.40%
2022/10/31	1.1	27.40	0	0.00	27.20	1.1	509	0.21%
2022/10/24	1.2	27.83	0	0.00	27.75	1.2	537	0.21%
2022/10/21	2	27.70	0	0.00	27.90	2	535	0.37%
2022/10/20	2	27.50	0	0.00	28.60	2	533	0.37%
2022/10/18	2	27.40	0	0.00	27.50	2	522	0.38%
2022/10/17	1	27.30	0	0.00	27.35	1	528	0.19%
2022/10/14	0	0.00	2	27.63	27.80	-2	529	-0.38%
2022/10/13	4	27.14	0	0.00	27.25	4	534	0.75%
2022/10/11	44	27.62	7.3	27.70	27.50	36.7	536	6.84%
2022/10/07	1.1	28.31	40	28.53	28.30	-39	537	-7.25%
2022/10/06	0.2	28.55	0	0.00	28.55	0.2	543	0.03%
2022/10/04	2.2	28.07	0	0.00	28.30	2.2	609	0.36%
2022/10/03	0.1	27.50	0	0.00	27.70	0.1	627	0.02%
2022/09/28	0.1	27.65	1	27.10	27.00	-1	674	-0.14%
2022/09/27	1	27.55	0	0.00	27.85	1	683	0.15%
2022/09/26	2	27.50	0	0.00	27.40	2	703	0.28%
2022/09/23	1	28.00	3.1	28.23	28.20	-2.1	726	-0.28%
2022/09/22	0.2	28.05	0	0.00	28.15	0.2	754	0.02%
2022/09/19	0.1	28.60	0	0.00	28.45	0.1	760	0.01%
2022/09/16	1	28.75	0	0.00	28.70	1	764	0.13%
2022/09/15	1	29.00	0	0.00	29.00	1	774	0.13%
2022/09/14	2	28.60	1	28.90	28.95	1	781	0.13%
2022/09/13	4	28.88	0	0.00	28.90	4	788	0.51%
2022/09/12	3	28.97	4	28.95	29.00	-1	805	-0.12%
2022/09/08	5	28.01	0	0.00	28.15	5	803	0.62%
2022/09/07	1.1	27.66	0	0.00	27.65	1.1	818	0.14%
2022/09/06	2.1	27.95	0	0.00	27.85	2.1	822	0.26%
2022/09/05	4	28.40	0	0.00	28.25	4	826	0.48%
2022/09/02	0.1	28.90	0	0.00	28.70	0.1	831	0.01%
2022/08/30	1	28.95	0	0.00	29.05	1	859	0.12%
2022/08/29	1	28.90	0	0.00	28.85	1	862	0.12%
2022/08/25	0.1	29.60	0	0.00	29.50	0.1	890	0.01%
2022/08/24	0	29.75	1	29.40	29.55	-1	893	-0.11%
2022/08/23	2	29.80	0	0.00	29.85	2	897	0.22%
2022/08/22	0	0.00	6	30.05	30.05	-6	906	-0.66%
2022/08/19	2	30.25	0.5	30.25	30.30	1.5	910	0.16%
2022/08/18	5	29.95	8	29.85	30.00	-3	912	-0.33%
2022/08/17	6	29.74	0	0.00	29.75	6	935	0.64%
2022/08/16	6	30.00	32	30.20	29.95	-26	930	-2.79%
2022/08/15	146	30.41	83	30.52	30.40	63	927	6.80%	大買/
2022/08/12	0	0.00	2	29.60	29.85	-2	860	-0.23%
2022/08/05	0	0.00	20	29.01	29.10	-20	886	-2.26%
2022/08/04	0.1	28.35	0	0.00	28.50	0.1	899	0.01%
2022/08/03	2	28.60	1	28.70	28.70	1	901	0.11%
2022/07/29	0	0.00	2	29.38	29.45	-2	903	-0.22%
2022/07/27	0.1	28.70	0	0.00	28.90	0.1	903	0.01%
2022/07/26	15	28.86	0	0.00	28.90	15	901	1.66%
2022/07/25	10	28.90	6	29.16	29.15	4	903	0.44%
2022/07/22	0	0.00	27	29.00	29.10	-27	903	-2.99%
2022/07/21	0	0.00	0.5	28.50	28.65	-0.5	913	-0.05%
2022/07/20	2	28.63	0	0.00	28.50	2	919	0.22%
2022/07/15	0.1	27.40	0	0.00	27.30	0.1	937	0.01%
2022/07/14	1	27.25	0	0.00	27.45	1	936	0.11%
2022/07/13	2	27.50	12	27.70	27.55	-10	937	-1.07%
2022/07/12	52	30.80	0.3	30.70	30.65	51.7	911	5.67%
2022/07/11	0	0.00	2	31.35	31.45	-2	882	-0.23%
2022/07/08	2	30.95	56	31.09	31.00	-54	866	-6.23%
2022/07/07	5	30.12	0	0.00	30.45	5	850	0.59%
2022/07/06	1	30.00	0	0.00	30.15	1	844	0.12%
2022/07/05	2	30.40	3	30.45	30.50	-1	853	-0.12%
2022/07/04	8.1	30.08	7	30.05	30.10	1.1	847	0.13%
2022/07/01	14	31.69	0	0.00	30.60	14	866	1.62%
2022/06/30	7	32.72	12	32.50	32.30	-5	897	-0.56%
2022/06/29	6	33.57	0	0.00	33.75	6	876	0.68%
2022/06/24	1	34.20	0	0.00	34.05	1	929	0.11%
2022/06/23	5	33.55	0	0.00	33.75	5	948	0.53%
2022/06/22	2	33.90	0	0.00	33.70	2	956	0.21%
2022/06/21	1	34.10	1	34.50	34.45	0	961	0.00%
2022/06/20	11.1	34.02	0	0.00	33.65	11.1	1,012	1.10%
2022/06/17	12	34.53	4	34.70	34.90	8	1,002	0.80%
2022/06/16	21	35.04	0	0.00	35.00	21	1,016	2.07%
2022/06/15	13	35.84	1	35.80	35.85	12	1,009	1.19%
2022/06/14	7	35.83	1	35.80	35.95	6	1,019	0.59%
2022/06/10	4	36.15	1	36.30	36.30	3	1,042	0.29%
2022/06/09	1	36.00	0	0.00	36.05	1	1,042	0.10%
2022/06/08	6.1	36.01	0	0.00	36.05	6.1	1,066	0.57%
2022/06/07	0	0.00	30	35.92	35.95	-30	1,096	-2.74%
2022/06/06	0	35.80	1	35.85	35.95	-1	1,270	-0.08%
2022/06/02	0.3	35.60	1	35.40	35.80	-0.7	1,325	-0.05%
2022/06/01	1	35.15	0	0.00	35.20	1	1,350	0.07%
2022/05/31	2	35.05	0	0.00	35.05	2	1,381	0.14%
2022/05/30	1	35.15	0	0.00	35.25	1	1,403	0.07%
2022/05/27	0	0.00	1	35.05	35.00	-1	1,446	-0.07%
2022/05/26	11	35.30	0	0.00	34.95	11	1,610	0.68%
2022/05/25	23.2	35.37	107	35.34	35.15	-83.8	1,692	-4.95%	大賣/
2022/05/24	0	0.00	1	35.30	34.70	-1	1,705	-0.06%
2022/05/23	1	34.90	1	35.05	35.00	0	1,730	0.00%
2022/05/20	1	34.60	0	0.00	34.60	1	1,735	0.06%
2022/05/19	3	34.55	0	0.00	34.60	3	1,760	0.17%
2022/05/18	1	35.15	0	0.00	35.15	1	1,811	0.06%
2022/05/16	1	34.15	0	0.00	34.30	1	2,038	0.05%
2022/05/12	1	33.95	0	0.00	33.60	1	2,091	0.05%
2022/05/11	10	34.80	0	0.00	34.50	10	2,088	0.48%
2022/05/10	2	34.53	0	0.00	35.05	2	2,141	0.09%
2022/05/09	1	34.85	0	34.75	34.65	1	2,150	0.05%
2022/05/06	1	35.10	0	0.00	35.40	1	2,173	0.05%
2022/05/05	0	0.00	0	35.45	35.30	0	2,175	0.00%
2022/05/04	0	0.00	1	35.35	35.20	-1	2,179	-0.05%
2022/05/03	0	0.00	3	35.05	35.25	-3	2,195	-0.14%
2022/04/28	1	35.00	3	35.10	35.05	-2	2,216	-0.09%
2022/04/27	0	0.00	14	34.34	34.85	-14	2,217	-0.63%
2022/04/26	3	35.05	1	35.15	35.10	2	2,209	0.09%
2022/04/25	25	35.02	11	35.20	35.10	14	2,213	0.63%
2022/04/22	0	0.00	1	36.40	36.20	-1	2,192	-0.05%
2022/04/21	2	36.50	11	36.62	36.55	-9	2,203	-0.41%
2022/04/20	0	0.00	25.1	36.39	36.50	-25.1	2,208	-1.14%
2022/04/19	1	36.15	0	0.00	36.15	1	2,217	0.05%
2022/04/15	3	36.25	1	36.25	36.20	2	2,273	0.09%
2022/04/14	1	36.70	0	0.00	36.65	1	2,288	0.04%
2022/04/13	0	0.00	1	36.80	36.90	-1	2,290	-0.04%
2022/04/12	1	36.30	3	36.27	36.40	-2	2,286	-0.09%
2022/04/11	2.2	35.95	1	36.20	35.90	1.2	2,277	0.05%
2022/04/08	3	36.67	0	0.00	36.65	3	2,272	0.13%
2022/04/07	14.5	36.41	5	36.90	36.25	9.5	2,277	0.42%
2022/04/06	7	37.26	2	37.40	37.15	5	2,240	0.22%
2022/03/31	4.1	36.54	1	36.80	36.80	3.1	2,184	0.14%
2022/03/30	0	0.00	1.1	37.45	37.15	-1.1	2,166	-0.05%
2022/03/29	5	37.85	0	0.00	37.75	5	2,148	0.23%
2022/03/28	0	0.00	3	37.58	37.75	-3	2,136	-0.14%
2022/03/25	0	0.00	1	37.70	37.70	-1	2,124	-0.05%
2022/03/24	2	37.88	1	38.00	38.00	1	2,122	0.05%
2022/03/23	7	37.89	35	37.70	38.10	-28	2,113	-1.33%
2022/03/22	4	36.13	1.1	36.39	36.65	2.9	2,060	0.14%
2022/03/21	5	35.91	3	36.07	36.00	2	2,050	0.10%
2022/03/18	2.1	35.16	1	35.35	35.45	1.1	2,033	0.05%
2022/03/17	6	34.88	0	0.00	35.00	6	2,029	0.30%
2022/03/16	13.1	34.73	0	0.00	34.50	13.1	2,012	0.65%
2022/03/15	103.1	34.85	0	0.00	34.80	103.1	1,997	5.16%	大買/鉅額交易
2022/03/14	3	35.33	0	35.15	35.30	3	1,983	0.15%
2022/03/11	3	35.12	0	0.00	35.00	3	1,967	0.15%
2022/03/10	5	35.66	2.1	35.97	35.65	3	1,939	0.15%
2022/03/09	25	35.41	6.3	35.90	35.90	18.7	1,909	0.98%
2022/03/08	4	38.20	10	38.48	37.90	-6	1,737	-0.35%
2022/03/07	30	37.77	16.1	37.73	37.95	14	1,671	0.83%
2022/03/04	4	38.18	0	0.00	38.25	4	1,624	0.25%
2022/03/03	12	38.24	1	38.15	38.10	11	1,600	0.69%
2022/03/02	1	38.20	6	38.11	38.40	-5	1,583	-0.32%
2022/03/01	35	38.13	21	38.33	38.05	14	1,533	0.91%
2022/02/25	2.9	36.39	26	36.70	36.95	-23.1	1,369	-1.69%
2022/02/24	3	35.55	21	35.28	35.25	-18	1,286	-1.40%
2022/02/23	2	35.75	3	35.82	35.90	-1	1,256	-0.08%
2022/02/22	1	35.20	1	35.10	35.30	0	1,236	0.00%
2022/02/18	7	35.02	2	34.60	35.35	5	1,201	0.42%
2022/02/17	30.1	35.91	9.3	35.41	34.85	20.8	1,153	1.81%
2022/02/16	1	36.55	1	36.85	36.80	0	995	0.00%
2022/02/15	0	0.00	3	35.37	35.35	-3	935	-0.32%
2022/02/14	3	35.43	2	35.25	35.45	1	920	0.11%
2022/02/10	4	34.78	7.1	34.86	34.90	-3.1	921	-0.34%
2022/02/09	3	34.15	0	0.00	34.25	3	877	0.34%
2022/02/07	1	32.80	0	0.00	33.15	1	845	0.12%
2022/01/26	14	32.33	0	0.00	32.50	14	846	1.65%
2022/01/25	1	32.25	0	0.00	32.35	1	862	0.12%
2022/01/24	2	32.88	0	0.00	32.95	2	859	0.23%
2022/01/21	2	33.30	5.1	33.05	33.20	-3.1	857	-0.36%
2022/01/19	0	0.00	0.3	33.37	33.40	-0.3	874	-0.04%
2022/01/18	0	0.00	2	33.58	33.65	-2	889	-0.22%
2022/01/14	3.5	33.05	0	0.00	33.30	3.5	947	0.37%
2022/01/13	1	33.30	0	0.00	33.60	1	980	0.10%
2022/01/12	2	33.45	0	0.00	33.55	2	983	0.20%
2022/01/11	4	33.63	13	33.33	33.25	-9	1,019	-0.88%
2022/01/10	4	33.00	0	0.00	33.05	4	987	0.40%
2022/01/07	10	32.11	8.2	32.84	32.70	1.8	971	0.19%
2022/01/06	6	32.32	0	0.00	32.30	6	978	0.61%
2022/01/05	3	32.52	0	0.00	32.60	3	1,033	0.29%
2022/01/03	5	32.70	0	0.00	32.60	5	1,069	0.47%
2021/12/29	0	0.00	2	32.35	32.50	-2	1,056	-0.19%
2021/12/28	0	32.35	0	0.00	32.40	0	1,063	0.00%
2021/12/27	1	32.10	0	0.00	32.25	1	1,080	0.09%
2021/12/24	0	0.00	5	32.00	31.95	-5	1,107	-0.45%
2021/12/22	0	0.00	4	32.55	32.50	-4	1,117	-0.36%
2021/12/21	0	0.00	5	32.54	32.35	-5	1,117	-0.45%
2021/12/16	2	32.03	1	31.85	31.95	1	1,113	0.09%
2021/12/15	0	31.65	0.4	31.70	31.70	-0.4	1,114	-0.04%
2021/12/14	1	31.60	0	0.00	31.60	1	1,122	0.09%
2021/12/13	3	31.98	2	32.05	32.05	1	1,129	0.09%
2021/12/10	2	31.75	0	0.00	31.70	2	1,136	0.18%
2021/12/09	0	0.00	10	31.75	31.85	-10	1,156	-0.86%
2021/12/08	16	31.97	0	0.00	31.85	16	1,175	1.36%
2021/12/07	2.4	31.62	6	31.73	32.00	-3.6	1,189	-0.30%
2021/12/02	4	31.39	1	31.40	31.35	3	1,402	0.21%
2021/12/01	0.1	31.75	0	0.00	31.90	0.1	1,483	0.01%
2021/11/30	0	0.00	3	31.63	31.75	-3	1,551	-0.19%
2021/11/29	1	31.10	0	0.00	31.40	1	1,600	0.06%
2021/11/23	2	31.65	0	0.00	31.45	2	1,709	0.12%
2021/11/22	2	31.70	0	0.00	31.75	2	1,724	0.12%
2021/11/19	3	31.88	0	0.00	31.90	3	1,729	0.17%
2021/11/17	3	32.32	0.2	32.20	32.20	2.8	1,746	0.16%
2021/11/16	16	32.56	3	32.25	32.35	13	1,753	0.74%
2021/11/12	13	31.99	0	0.00	31.90	13	1,780	0.73%
2021/11/09	2.3	31.70	0	0.00	31.55	2.3	1,805	0.12%
2021/11/08	0	0.00	1	33.15	32.75	-1	1,783	-0.06%
2021/11/05	2	32.95	0	0.00	33.20	2	1,795	0.11%
2021/11/04	1	33.25	0	0.00	33.25	1	1,810	0.06%
2021/11/03	0	0.00	2.1	33.45	33.70	-2.1	1,832	-0.11%
2021/11/01	1	34.15	0	0.00	34.05	1	1,832	0.05%
2021/10/29	0	0.00	17	34.20	34.00	-17	1,838	-0.92%
2021/10/28	2	34.65	3	34.28	34.15	-1	1,840	-0.05%
2021/10/26	1	34.35	12.1	33.80	33.85	-11.1	1,839	-0.60%
2021/10/25	1	34.00	6.2	33.74	34.00	-5.2	1,850	-0.28%
2021/10/22	1	32.80	0.2	32.93	33.05	0.8	1,835	0.04%
2021/10/20	1	32.55	2	32.68	32.55	-1	1,820	-0.05%
2021/10/19	6.4	32.74	13	32.65	32.75	-6.6	1,833	-0.36%
2021/10/18	2	31.55	0	0.00	31.70	2	1,828	0.11%
2021/10/15	0	0.00	7	31.49	31.50	-7	1,885	-0.37%
2021/10/14	0	30.90	6	31.01	31.00	-6	1,927	-0.31%
2021/10/13	1	31.50	9	31.45	31.50	-8	1,976	-0.41%
2021/10/12	1	30.45	1.1	30.71	30.75	-0.1	2,072	0.00%
2021/10/08	0.3	29.80	0	0.00	29.50	0.3	2,703	0.01%
2021/10/07	0	29.50	1	29.70	29.65	-1	2,887	-0.03%
2021/10/06	0	29.31	0	29.40	28.85	0	2,899	0.00%
2021/10/05	0	28.80	2.3	28.78	28.90	-2.2	2,911	-0.08%
2021/10/04	0.4	29.03	0	0.00	28.25	0.4	2,932	0.01%
2021/10/01	3	29.63	0.1	29.70	29.35	3	2,925	0.10%
2021/09/29	16	28.95	0	0.00	29.05	16	2,916	0.55%
2021/09/27	0.1	29.30	0	0.00	29.55	0.1	2,967	0.00%
2021/09/24	1.1	29.27	1.1	29.29	29.30	0.1	2,978	0.00%
2021/09/22	1.2	28.98	0.1	29.32	29.10	1.1	2,987	0.04%
2021/09/17	0	29.75	1	29.55	29.60	-1	2,987	-0.03%
2021/09/15	2	29.65	2	29.90	29.75	0	2,988	0.00%
2021/09/14	0	0.00	5	30.40	30.20	-5	2,992	-0.17%
2021/09/13	4	29.85	5	29.90	30.00	-1	2,991	-0.03%
2021/09/10	2.1	29.48	0	0.00	29.40	2.1	2,997	0.07%
2021/09/09	4.2	29.95	0	0.00	29.75	4.2	2,982	0.14%
2021/09/08	1.2	29.90	0	0.00	29.95	1.2	2,967	0.04%
2021/09/07	6.7	31.49	3	31.27	31.25	3.7	2,939	0.13%
2021/09/06	7	37.21	4	37.19	37.20	3	2,873	0.10%
2021/09/03	1.1	37.42	5.1	37.58	37.45	-4	2,778	-0.14%
2021/09/02	0.1	37.90	7	37.72	37.85	-6.9	2,697	-0.25%
2021/09/01	4.1	38.00	13	38.00	37.95	-8.9	2,651	-0.33%
2021/08/31	5.1	37.39	5	37.61	37.65	0.1	2,606	0.00%
2021/08/27	0	0.00	7	36.99	37.10	-7	2,578	-0.27%
2021/08/26	2	36.73	1	36.95	37.05	1	2,560	0.04%
2021/08/25	0	0.00	1	36.10	36.20	-1	2,532	-0.04%
2021/08/23	0.1	34.60	1	34.50	35.00	-1	2,555	-0.04%
2021/08/19	0	0.00	1	33.75	34.15	-1	2,566	-0.04%
2021/08/18	3	33.93	3	33.90	34.40	0	2,569	0.00%
2021/08/16	1	33.76	2	34.45	33.70	-1	2,595	-0.04%
2021/08/12	1	35.05	0	35.10	35.10	1	2,641	0.04%
2021/08/11	1	35.25	1	35.50	35.20	0	2,687	0.00%
2021/08/10	1	36.05	2	35.85	35.65	-1	2,708	-0.04%
2021/08/09	0	0.00	2	36.60	36.40	-2	2,747	-0.07%
2021/08/06	1	38.00	2	37.55	37.10	-1	2,774	-0.04%
2021/08/05	2	37.05	0	0.00	37.40	2	2,791	0.07%
2021/08/04	1	37.00	0	0.00	37.00	1	2,871	0.03%
2021/08/03	1	37.55	0	0.00	37.25	1	2,919	0.03%
2021/08/02	6	37.06	4	37.05	37.05	2	2,912	0.07%
2021/07/30	12	36.76	8	36.84	36.75	4	2,922	0.14%
2021/07/29	5	36.70	4	36.45	36.65	1	2,926	0.03%
2021/07/27	5	37.39	1	37.05	36.75	4	3,023	0.13%
2021/07/26	4	36.98	1.1	37.40	37.45	2.9	3,055	0.09%
2021/07/23	1	36.35	0	0.00	36.60	1	3,097	0.03%
2021/07/22	1	36.55	4	36.29	36.35	-3	3,119	-0.10%
2021/07/21	2	36.10	16	36.12	36.05	-14	3,160	-0.44%
2021/07/20	5	36.04	5	36.29	36.50	0	3,179	0.00%
2021/07/19	0.2	37.10	34	37.21	37.15	-33.8	3,154	-1.07%
2021/07/16	1	37.90	5	37.89	37.80	-4	3,171	-0.13%
2021/07/15	16	37.69	17	37.67	38.50	-1	3,163	-0.03%
2021/07/14	125	39.14	129	39.14	39.20	-4	3,079	-0.13%	大買/大賣/
2021/07/13	15	36.77	32.5	36.60	36.45	-17.5	2,536	-0.69%
2021/07/12	0	0.00	1	35.00	35.10	-1	2,531	-0.04%
2021/07/09	0	0.00	2	34.80	34.75	-2	2,565	-0.08%
2021/07/08	3	35.07	34	34.93	35.15	-31	2,652	-1.17%
2021/07/07	5	34.69	0	0.00	34.65	5	2,714	0.18%
2021/07/06	3	34.90	1	34.70	34.70	2	2,796	0.07%
2021/07/05	25	34.80	2	35.20	35.10	23	2,894	0.79%
2021/07/02	3	34.05	0	0.00	34.20	3	3,292	0.09%
2021/07/01	1	33.95	0	0.00	33.95	1	3,583	0.03%
2021/06/30	1	34.10	0	0.00	34.10	1	3,669	0.03%
2021/06/29	2	33.95	0	0.00	33.80	2	3,711	0.05%
2021/06/28	0	0.00	2	33.90	34.00	-2	3,752	-0.05%
2021/06/25	2	33.75	0	0.00	33.75	2	3,878	0.05%
2021/06/24	2	33.70	0	0.00	33.75	2	3,921	0.05%
2021/06/23	0	0.00	1	33.35	33.60	-1	3,972	-0.03%
2021/06/22	0	0.00	3	33.45	33.25	-3	4,019	-0.07%
2021/06/21	3	33.37	0	0.00	33.25	3	4,084	0.07%
2021/06/18	4	33.90	0	0.00	33.80	4	4,134	0.10%
2021/06/17	0	0.00	2	33.90	33.95	-2	4,209	-0.05%
2021/06/16	1	33.85	0	0.00	33.85	1	4,317	0.02%
2021/06/15	5	33.95	0	0.00	34.05	5	4,464	0.11%
2021/06/09	9	33.99	5	34.14	33.85	4	6,168	0.06%
2021/06/08	5	34.30	0	0.00	34.35	5	6,609	0.08%
2021/06/07	1	33.80	8	34.35	34.45	-7	6,885	-0.10%
2021/06/04	13	34.65	2	34.55	34.60	11	7,039	0.16%
2021/06/02	3	35.10	84	35.18	35.05	-81	7,306	-1.11%
2021/06/01	1	35.20	1	35.00	35.65	0	7,346	0.00%
2021/05/31	22	34.75	14	34.92	34.85	8	7,335	0.11%
2021/05/28	16	34.99	8	35.01	34.85	8	7,328	0.11%
2021/05/26	2	34.55	0	0.00	34.55	2	7,430	0.03%
2021/05/25	0	0.00	2	34.70	34.40	-2	7,469	-0.03%
2021/05/24	0	0.00	2	33.85	34.05	-2	7,451	-0.03%
2021/05/21	3	33.47	25	33.53	33.60	-22	7,443	-0.30%
2021/05/20	12	33.23	1	34.00	33.30	11	7,448	0.15%
2021/05/19	5	31.90	7	32.68	33.70	-2	7,403	-0.03%
2021/05/18	2	32.36	1	32.45	32.70	1	7,361	0.01%
2021/05/17	2	30.73	5	29.85	30.05	-3	7,332	-0.04%
2021/05/14	4	33.15	5	33.28	32.00	-1	7,275	-0.01%
2021/05/13	13.1	31.46	4	30.53	31.50	9.1	7,229	0.13%
2021/05/12	7.2	31.79	2	32.43	31.05	5.2	7,188	0.07%
2021/05/11	1	34.30	3	34.20	33.55	-2	7,101	-0.03%
2021/05/10	0	0.00	1	35.50	35.55	-1	7,060	-0.01%
2021/05/07	0	0.00	3	35.38	35.55	-3	7,073	-0.04%
2021/05/06	2	34.78	1	35.00	34.55	1	7,066	0.01%
2021/05/05	1.5	35.47	23.4	35.24	34.95	-21.9	7,047	-0.31%
2021/05/04	100.4	35.14	148	35.07	34.60	-47.6	7,035	-0.68%	大賣/
2021/05/03	71.1	36.95	73	36.71	36.40	-1.9	6,940	-0.03%
2021/04/29	87	37.89	33.4	38.06	37.60	53.6	6,891	0.78%
2021/04/28	1	37.85	24	37.89	37.60	-23	6,831	-0.34%
2021/04/27	3	37.75	6	37.61	37.65	-3	6,827	-0.04%
2021/04/26	24	37.57	2	37.53	37.30	22	6,782	0.32%
2021/04/23	3	36.90	3	36.40	37.10	0	6,738	0.00%
2021/04/22	13	37.18	1.1	37.07	36.35	11.9	6,826	0.17%
2021/04/21	10	37.40	1	37.40	37.25	9	6,792	0.13%
2021/04/20	24.1	37.91	17	38.08	37.95	7.1	6,745	0.11%
2021/04/19	5	38.42	43	38.24	38.20	-38	6,736	-0.56%
2021/04/16	5	37.10	41	37.22	37.40	-36	6,653	-0.54%
2021/04/15	3	36.02	2	36.03	36.65	1	6,719	0.01%
2021/04/14	20	35.39	17	35.16	36.10	3	6,696	0.04%
2021/04/13	9.1	36.46	23	36.53	35.55	-13.9	6,630	-0.21%
2021/04/12	32	35.59	17	35.77	35.50	15	6,573	0.23%
2021/04/09	9	36.99	90	36.29	36.20	-81	6,509	-1.24%
2021/04/08	96	37.51	60.5	37.40	37.10	35.5	6,397	0.55%
2021/04/07	12	35.37	32	36.32	37.30	-20	5,947	-0.34%
2021/04/06	9	34.07	11	34.13	33.95	-2	5,669	-0.04%
2021/04/01	1	33.75	21.8	33.32	33.50	-20.8	5,607	-0.37%
2021/03/31	2	33.35	13	33.51	33.40	-11	5,562	-0.20%
2021/03/30	15	33.61	21.2	33.74	33.70	-6.2	5,528	-0.11%
2021/03/29	4	33.09	7	33.16	33.10	-3	5,408	-0.06%
2021/03/26	39.1	32.91	26	32.99	32.90	13.1	5,378	0.24%
2021/03/25	2	32.75	5	32.91	33.10	-3	5,350	-0.06%
2021/03/24	3	32.80	8.2	32.66	32.90	-5.2	5,326	-0.10%
2021/03/23	9.1	32.42	6	32.48	32.35	3.1	5,276	0.06%
2021/03/22	5.7	32.92	7.2	32.85	32.90	-1.5	5,269	-0.03%
2021/03/19	126.5	32.90	5	32.78	33.05	121.5	5,236	2.32%	大買/鉅額交易
2021/03/18	71.1	32.17	22.5	32.68	32.90	48.6	5,139	0.95%
2021/03/17	42	31.73	48.4	31.76	32.15	-6.4	5,028	-0.13%
2021/03/16	161.3	32.97	105.6	32.26	31.20	55.8	4,832	1.15%	大買/大賣/
2021/03/15	95.6	32.96	66	33.67	34.00	29.6	4,042	0.73%
2021/03/12	54.1	29.89	146	30.05	30.95	-91.9	3,546	-2.59%	大賣/
2021/03/11	16	28.15	21.1	28.15	28.15	-5.1	3,104	-0.17%
2021/03/10	85.1	25.67	12	25.61	25.60	73.1	2,856	2.56%
2021/03/09	14	25.36	17	25.84	26.45	-3	2,738	-0.11%
2021/03/08	6.2	25.05	0	24.95	25.10	6.2	2,611	0.24%
2021/03/04	1	24.00	0	0.00	24.05	1	2,504	0.04%
2021/03/02	6	23.94	5	24.30	23.85	1	2,529	0.04%
2021/02/26	13	24.24	1	24.15	24.30	12	2,568	0.47%
2021/02/25	4	23.58	4	23.95	24.55	0	2,544	0.00%
2021/02/24	10	23.80	40	23.98	23.60	-30	2,579	-1.16%
2021/02/23	7	24.00	0	0.00	24.00	7	2,645	0.26%
2021/02/22	0	0.00	25	23.75	23.80	-25	2,704	-0.92%
2021/02/19	3	23.08	5	23.25	23.30	-2	2,702	-0.07%
2021/02/02	0	0.00	1	22.40	22.35	-1	3,004	-0.03%
2021/02/01	10	22.20	0	0.00	22.30	10	3,007	0.33%
2021/01/29	1	22.60	0	0.00	22.45	1	2,992	0.03%
2021/01/28	0	0.00	1	23.15	23.05	-1	2,987	-0.03%
2021/01/27	10	23.18	2	23.30	23.20	8	2,980	0.27%
2021/01/26	11	23.29	2	23.65	23.10	9	2,999	0.30%
2021/01/21	1	23.30	0	0.00	23.00	1	2,991	0.03%
2021/01/20	4	23.50	0	0.00	23.00	4	2,976	0.13%
2021/01/19	0	0.00	11	23.87	23.60	-11	2,942	-0.37%
2021/01/18	2	23.65	0	0.00	23.70	2	2,931	0.07%
2021/01/15	36	23.97	1	23.75	23.85	35	2,953	1.19%
2021/01/14	2	24.00	3	23.53	24.00	-1	2,860	-0.03%
2021/01/13	20	23.61	1	23.65	23.65	19	2,832	0.67%
2021/01/12	21	23.31	1	24.20	23.40	20	2,817	0.71%
2021/01/11	2	24.13	2	24.20	24.10	0	2,758	0.00%
2021/01/08	44	25.28	14	25.05	24.50	30	2,726	1.10%
2021/01/06	30	23.99	2	24.25	23.50	28	2,506	1.12%
2021/01/05	0	0.00	11	24.20	24.20	-11	2,471	-0.45%
2021/01/04	0	0.00	9	23.92	24.10	-9	2,441	-0.37%
2020/12/31	16	23.46	0	0.00	23.45	16	2,409	0.66%
2020/12/29	0	0.00	2	23.65	23.60	-2	2,396	-0.08%
2020/12/28	1	23.65	0	0.00	23.85	1	2,381	0.04%
2020/12/25	2	23.05	7	23.20	23.15	-5	2,344	-0.21%
2020/12/24	4	23.20	0	0.00	23.20	4	2,335	0.17%
2020/12/23	0	0.00	124	22.63	23.00	-124	2,319	-5.35%	大賣/鉅額交易
2020/12/22	0	0.00	5	22.75	22.80	-5	2,337	-0.21%
2020/12/21	4	22.65	1	22.75	22.80	3	2,329	0.13%
2020/12/18	4	23.03	0	0.00	22.95	4	2,314	0.17%
2020/12/17	0	0.00	0.1	23.40	23.35	-0.1	2,286	0.00%
2020/12/16	11.4	23.75	3	23.63	23.70	8.4	2,269	0.37%
2020/12/15	8	23.21	1.1	23.24	23.05	6.9	2,203	0.31%
2020/12/14	1.2	23.79	0	0.00	23.70	1.2	2,163	0.05%
2020/12/11	1	24.10	0	0.00	23.75	1	2,160	0.05%
2020/12/10	0	0.00	1	24.35	24.20	-1	2,226	-0.04%
2020/12/09	25.6	24.40	32.2	25.08	24.75	-6.6	2,214	-0.30%
2020/12/08	3	23.45	5	23.30	23.50	-2	2,086	-0.10%
2020/12/07	3	22.90	10	22.95	23.00	-7	2,046	-0.34%
2020/12/04	17.2	22.88	1	23.00	22.95	16.2	2,031	0.80%
2020/12/03	20	23.15	0	0.00	23.05	20	2,006	1.00%
2020/12/02	0	0.00	6	23.24	23.40	-6	1,960	-0.31%
2020/12/01	3	22.65	3	23.05	22.90	0	1,920	0.00%
2020/11/30	6	22.85	6	23.04	22.95	0	1,904	0.00%
2020/11/27	7	22.81	0.2	22.90	22.85	6.8	1,896	0.36%
2020/11/26	0	0.00	1	22.50	22.65	-1	1,880	-0.05%
2020/11/25	42.2	22.54	10	22.68	22.45	32.2	1,856	1.74%
2020/11/24	6	22.88	8	22.66	22.95	-2	1,799	-0.11%
2020/11/23	0	21.90	10	21.80	22.45	-10	1,736	-0.58%
2020/11/20	56	21.57	7	21.64	21.60	49	1,758	2.79%
2020/11/19	16	20.93	1	21.00	20.95	15	1,700	0.88%
2020/11/18	1	20.50	1	20.45	20.50	0	1,666	0.00%
2020/11/17	0	0.00	1.2	20.34	20.30	-1.2	1,650	-0.07%
2020/11/16	4	20.64	22	20.56	20.40	-18	1,633	-1.10%
2020/11/13	2	19.98	21	19.80	19.95	-19	1,667	-1.14%
2020/11/12	8	19.84	22	19.66	19.60	-14	1,632	-0.86%
2020/11/11	10	18.70	3	19.03	19.10	7	1,547	0.45%
2020/11/10	0	0.00	5	18.57	18.65	-5	1,528	-0.33%
2020/11/05	0	0.00	0.5	18.50	18.50	-0.5	1,669	-0.03%
2020/11/04	22	18.50	3	18.45	18.45	19	1,675	1.13%
2020/11/03	10	18.55	6	18.40	18.50	4	1,675	0.24%
2020/10/26	3	18.45	0	0.00	18.40	3	1,613	0.19%
2020/10/23	0	0.00	8	18.36	18.45	-8	1,606	-0.50%
2020/10/19	0	17.85	5	17.90	17.95	-5	1,522	-0.33%
2020/10/16	20	17.89	0	0.00	18.00	20	1,519	1.32%
2020/10/15	4	18.00	1	18.00	18.00	3	1,505	0.20%
2020/10/14	6	17.70	7	17.90	17.95	-1	1,482	-0.07%
2020/10/08	10	17.55	0	0.00	17.50	10	1,452	0.69%
2020/10/07	5	17.40	0	0.00	17.50	5	1,454	0.34%
2020/10/06	0	0.00	2	17.45	17.45	-2	1,454	-0.14%
2020/10/05	0	0.00	6	17.33	17.40	-6	1,465	-0.41%
2020/09/28	3	17.20	0	0.00	17.25	3	1,532	0.20%
2020/09/25	21	17.20	0	0.00	17.10	21	1,549	1.36%
2020/09/24	10	17.10	0	0.00	17.05	10	1,529	0.65%
2020/09/23	10	17.45	0	0.00	17.45	10	1,525	0.66%
2020/09/21	5	17.80	0	0.00	17.80	5	1,516	0.33%
2020/09/18	10	18.05	0	0.00	18.05	10	1,513	0.66%
2020/09/17	2	18.05	3	18.02	18.05	-1	1,511	-0.07%
2020/09/15	1	18.20	1	18.20	18.35	0	1,488	0.00%
2020/09/11	7	17.57	0	0.00	17.45	7	1,344	0.52%
2020/09/10	2	17.95	40	17.85	17.85	-38	1,325	-2.87%
2020/09/04	2	17.90	0	0.00	17.95	2	1,326	0.15%
2020/09/01	0	0.00	3	18.25	18.30	-3	1,306	-0.23%
2020/08/27	1	18.55	1	18.65	18.50	0	1,438	0.00%
2020/08/26	4	19.15	2	19.00	18.80	2	1,491	0.13%
2020/08/25	0	0.00	4	18.50	18.85	-4	1,387	-0.29%
2020/08/24	1	18.40	2	18.30	18.55	-1	1,356	-0.07%
2020/08/21	3	18.15	1	18.05	17.95	2	1,321	0.15%
2020/08/20	5	17.90	13	17.71	17.70	-8	1,310	-0.61%
2020/08/19	11	18.85	3	18.95	18.50	8	1,280	0.62%
2020/08/18	0	0.00	15	18.17	18.25	-15	1,164	-1.29%
2020/08/14	2	17.80	2	17.75	17.80	0	1,208	0.00%
2020/08/13	5	17.72	13	18.00	17.75	-8	1,202	-0.67%
2020/08/10	1	17.40	12	17.49	17.55	-11	1,100	-1.00%
2020/08/07	3	16.88	0	0.00	16.95	3	1,097	0.27%
2020/08/04	0	0.00	1	16.65	16.70	-1	1,196	-0.08%
2020/07/31	2	16.50	0	0.00	16.70	2	1,203	0.17%
2020/07/29	0	0.00	7	16.10	16.05	-7	1,240	-0.56%
2020/07/28	0	0.00	1	16.20	15.95	-1	1,240	-0.08%
2020/07/24	4	16.70	0	0.00	16.55	4	1,248	0.32%
2020/07/20	0	0.00	1	16.55	16.50	-1	1,263	-0.08%
2020/07/17	0	0.00	10	16.70	16.50	-10	1,268	-0.79%
2020/07/13	3	16.80	0	0.00	16.95	3	1,341	0.22%
2020/07/10	1	16.90	0	0.00	16.80	1	1,369	0.07%
2020/07/09	5	17.49	0	0.00	17.25	5	1,366	0.37%
2020/07/08	2	17.45	0	0.00	17.45	2	1,362	0.15%
2020/07/06	0	0.00	1	18.30	18.40	-1	1,341	-0.07%
2020/07/03	10	18.30	0	0.00	18.35	10	1,394	0.72%
2020/07/02	1	18.10	0	0.00	18.20	1	1,397	0.07%
2020/07/01	0	0.00	1	18.05	17.95	-1	1,388	-0.07%
2020/06/29	1	17.80	20	17.68	17.80	-19	1,385	-1.37%
2020/06/24	5	17.85	0	0.00	17.85	5	1,384	0.36%
2020/06/22	15	18.10	0	0.00	17.95	15	1,404	1.07%
2020/06/17	0	0.00	2	17.75	17.75	-2	1,455	-0.14%
2020/06/15	0	0.00	22	17.57	17.50	-22	1,504	-1.46%
2020/06/12	11	17.42	0	0.00	17.50	11	1,543	0.71%
2020/06/11	3	17.95	8	18.15	17.60	-5	1,550	-0.32%
2020/06/10	10	18.05	20	18.15	18.05	-10	1,567	-0.64%
2020/06/09	10	18.15	4	18.23	18.15	6	1,577	0.38%
2020/06/08	20	18.60	0	0.00	18.60	20	1,579	1.27%
2020/06/05	0	0.00	12	18.50	18.50	-12	1,570	-0.76%
2020/06/04	5	18.50	2	18.63	18.45	3	1,566	0.19%
2020/06/03	12	18.75	4	18.80	18.75	8	1,549	0.52%
2020/06/02	2	18.80	0	0.00	18.80	2	1,420	0.14%
2020/06/01	0	0.00	10	17.80	17.85	-10	1,347	-0.74%
2020/05/29	1	17.65	0	0.00	17.65	1	1,344	0.07%
2020/05/28	10	17.65	0	0.00	17.70	10	1,344	0.74%
2020/05/27	0	0.00	10	17.85	17.85	-10	1,342	-0.74%
2020/05/26	22	17.88	0	0.00	17.80	22	1,347	1.63%
2020/05/25	0	0.00	26	17.87	18.00	-26	1,341	-1.94%
2020/05/22	26	17.72	0	0.00	17.60	26	1,323	1.96%
2020/05/21	20	18.10	5	18.10	18.15	15	1,269	1.18%
2020/05/19	3	17.95	0	0.00	17.70	3	1,227	0.24%
2020/05/18	0	0.00	10	17.15	17.85	-10	1,189	-0.84%
2020/05/13	3	18.15	0	0.00	17.95	3	1,135	0.26%
2020/04/29	0	0.00	1	16.50	16.40	-1	1,002	-0.10%
2020/04/22	0	0.00	5	15.70	15.85	-5	1,018	-0.49%
2020/04/21	0	0.00	1	15.85	15.60	-1	1,012	-0.10%
2020/04/16	3	16.37	2	16.33	16.35	1	984	0.10%
2020/04/15	0	0.00	1	16.10	16.25	-1	937	-0.11%
2020/04/14	1	15.65	0	0.00	15.70	1	930	0.11%
2020/04/13	0	0.00	2	15.65	15.45	-2	929	-0.22%
2020/04/10	1.1	15.40	1	15.40	15.50	0.1	934	0.01%
2020/04/09	1	15.10	4	15.15	15.50	-3	1,022	-0.29%
2020/04/08	5	15.44	0	0.00	15.25	5	1,010	0.49%
2020/04/01	0	14.40	17	14.40	14.45	-17	922	-1.84%
2020/03/31	0	0.00	8	14.20	14.35	-8	916	-0.87%
2020/03/30	7	13.84	0	0.00	14.15	7	918	0.76%
2020/03/27	18	14.32	0	0.00	14.20	18	974	1.85%
2020/03/26	0	0.00	20	14.50	14.50	-20	987	-2.02%
2020/03/25	5	14.69	0	0.00	14.55	5	991	0.50%
2020/03/23	0	13.40	0	0.00	13.50	0	963	0.00%
2020/03/20	2	13.80	0	0.00	13.70	2	967	0.21%
2020/03/19	11	13.05	4	13.05	12.90	7	954	0.73%
2020/03/18	13	13.89	0	0.00	13.60	13	974	1.33%
2020/03/17	2	12.85	0	0.00	13.30	2	1,040	0.19%
2020/03/16	5	13.85	5	13.40	13.50	0	1,036	0.00%
2020/03/03	0	0.00	1	16.00	15.90	-1	1,186	-0.08%
2020/02/26	2	16.05	3	16.43	16.15	-1	1,183	-0.08%
2020/02/14	1	16.65	0	0.00	16.60	1	1,310	0.08%
2020/02/11	0	0.00	5	16.55	16.50	-5	1,400	-0.36%
2020/02/04	20	16.70	0	0.00	16.65	20	1,568	1.28%
2020/02/03	1	15.40	0	0.00	15.75	1	1,576	0.06%
2020/01/31	1	16.60	0	0.00	16.70	1	1,591	0.06%
2020/01/30	2	16.78	0	0.00	16.65	2	1,630	0.12%
2020/01/17	3	18.50	1	18.50	18.50	2	1,673	0.12%
2020/01/13	0	0.00	1	18.60	18.55	-1	1,820	-0.05%
2020/01/10	1	18.45	0	0.00	18.45	1	1,884	0.05%
2020/01/09	0	0.00	5	18.40	18.40	-5	2,214	-0.23%
2020/01/08	1	18.25	0	0.00	18.20	1	2,335	0.04%
2020/01/07	0	0.00	1	18.85	18.80	-1	2,357	-0.04%
2020/01/03	21	19.75	4	19.63	19.55	17	2,587	0.66%
2020/01/02	0	0.00	3	19.42	19.50	-3	2,512	-0.12%
2019/12/31	0	0.00	2	19.05	19.10	-2	2,527	-0.08%
2019/12/27	0	0.00	1	19.10	19.05	-1	2,595	-0.04%
2019/12/26	1	19.10	0	0.00	19.00	1	2,616	0.04%
2019/12/24	24	19.43	1	19.65	19.10	23	2,650	0.87%
2019/12/23	0	0.00	1	19.05	19.30	-1	2,621	-0.04%
2019/12/19	0	0.00	22	18.55	18.70	-22	2,854	-0.77%
2019/12/17	0	0.00	2	19.10	18.85	-2	2,990	-0.07%
2019/12/16	2	18.85	0	0.00	19.10	2	2,999	0.07%
2019/12/13	2	19.38	4	18.99	18.90	-2	3,032	-0.07%
2019/12/12	26	20.27	10	20.07	19.70	16	3,019	0.53%
2019/12/11	0	0.00	1	19.85	19.85	-1	2,959	-0.03%
2019/12/10	3	19.67	0	0.00	19.60	3	3,032	0.10%
2019/12/09	2	19.75	0	0.00	20.10	2	3,119	0.06%
2019/12/06	3	19.60	21	19.58	19.60	-18	3,180	-0.57%
2019/12/04	25	19.85	2	19.80	19.65	23	3,176	0.72%
2019/12/03	22	19.17	15	19.44	19.75	7	3,130	0.22%
2019/12/02	0	0.00	4	18.28	18.40	-4	3,058	-0.13%
2019/11/27	0	0.00	1	19.40	19.45	-1	3,026	-0.03%
2019/11/26	0	0.00	1	19.30	19.40	-1	3,026	-0.03%
2019/11/19	0	0.00	1	19.25	19.20	-1	3,086	-0.03%
2019/11/18	10	19.25	1	19.15	19.20	9	3,080	0.29%
2019/11/15	0	0.00	9	19.15	19.05	-9	3,086	-0.29%
2019/11/14	1	19.35	2	19.53	19.25	-1	3,075	-0.03%
2019/11/13	2	19.50	4	20.00	19.95	-2	3,041	-0.07%
2019/11/11	1	19.25	2	19.30	19.20	-1	3,036	-0.03%
2019/11/08	0	0.00	6	19.63	18.90	-6	3,048	-0.20%
2019/11/06	2	20.70	4	20.53	20.15	-2	2,953	-0.07%
2019/11/05	7	20.59	7	20.89	20.50	0	2,884	0.00%
2019/11/01	4	20.18	5	20.35	20.20	-1	2,811	-0.04%
2019/10/31	0	0.00	2	20.40	20.00	-2	2,801	-0.07%
2019/10/30	3	20.17	11	20.25	20.30	-8	2,783	-0.29%
2019/10/29	2	20.20	3	20.30	20.65	-1	2,744	-0.04%
2019/10/28	0	0.00	4	19.88	19.90	-4	2,702	-0.15%
2019/10/25	3	20.00	0	0.00	19.85	3	2,697	0.11%
2019/10/23	3	20.53	16	20.73	20.70	-13	2,612	-0.50%
2019/10/21	6	20.95	11	20.75	20.70	-5	2,533	-0.20%
2019/10/18	6	20.36	3	20.53	20.70	3	2,476	0.12%
2019/10/17	51	21.17	48	20.61	20.20	3	2,411	0.12%
2019/10/16	23	19.79	3	20.13	20.25	20	2,077	0.96%
2019/10/15	10	19.38	3	19.52	19.40	7	1,948	0.36%
2019/10/14	11	20.14	7	20.22	19.80	4	1,901	0.21%
2019/10/09	18	19.20	39	19.42	19.35	-21	1,770	-1.19%
2019/10/08	4	18.68	0	0.00	18.65	4	1,645	0.24%
2019/10/07	2	18.90	25	18.80	18.85	-23	1,624	-1.42%
2019/10/04	27	19.03	0	0.00	19.00	27	1,582	1.71%
2019/09/27	3	17.80	0	0.00	17.90	3	1,465	0.20%
2019/09/26	2	17.95	2	17.85	17.80	0	1,437	0.00%
2019/09/25	0	0.00	4	17.69	17.65	-4	1,401	-0.29%
2019/09/24	25	19.27	2	19.83	18.25	23	1,312	1.75%
2019/09/23	9	18.89	200	19.12	19.80	-191	1,127	-16.94%	大賣/鉅額交易
2019/09/19	0	0.00	3	17.80	17.80	-3	959	-0.31%
2019/09/18	6	18.23	0	0.00	17.95	6	933	0.64%
2019/09/17	0	0.00	15	18.03	18.05	-15	895	-1.67%
2019/09/12	6	17.85	32	17.66	17.60	-26	815	-3.19%
2019/09/11	18	17.37	5	17.51	17.65	13	727	1.79%
2019/09/10	1	16.70	1	17.00	16.75	0	616	0.00%
2019/09/09	1	15.60	2	15.80	15.95	-1	527	-0.19%
2019/08/13	0	0.00	10	13.95	14.10	-10	263	-3.79%
2019/07/30	10	13.75	0	0.00	13.75	10	224	4.46%
2019/06/24	0	0.00	2	13.10	13.20	-2	246	-0.81%
2019/06/21	2	13.70	0	0.00	13.65	2	246	0.81%
2019/05/17	1	13.15	0	0.00	13.20	1	483	0.21%
2019/05/15	0	0.00	5	13.45	13.45	-5	490	-1.02%
2019/05/13	0	0.00	4	13.20	13.40	-4	494	-0.81%
2019/05/10	1	13.40	0	0.00	13.35	1	497	0.20%
2019/05/09	1	13.45	0	0.00	13.30	1	495	0.20%
2019/05/08	1	13.55	0	0.00	13.55	1	493	0.20%
2019/05/03	2	13.85	0	0.00	13.90	2	491	0.41%
2019/04/29	0	0.00	2	13.80	13.85	-2	493	-0.41%
2019/04/26	0	0.00	2	13.90	14.00	-2	496	-0.40%
2019/04/16	0	0.00	0.7	14.20	14.10	-0.7	489	-0.14%
2019/04/11	0	14.20	0	0.00	14.10	0	484	0.00%
2019/04/08	2	14.25	0	0.00	14.25	2	476	0.42%
2019/03/28	0	0.00	1	14.05	14.05	-1	459	-0.22%
2019/03/22	4	14.80	0	0.00	14.45	4	455	0.88%
2019/03/21	1	14.45	0	0.00	14.55	1	386	0.26%
2019/03/19	1	13.70	0	0.00	13.70	1	368	0.27%
2019/03/15	1	13.45	0	0.00	13.50	1	417	0.24%
2019/02/25	0	0.00	30	13.68	13.60	-30	518	-5.79%
2019/02/20	0	0.00	16.9	13.60	13.60	-16.9	511	-3.30%
2019/02/15	10	13.60	0	0.00	13.30	10	497	2.01%
2019/02/14	0	14.00	2	13.45	13.45	-2	494	-0.40%
2019/01/28	0	0.00	2	13.25	13.20	-2	487	-0.41%
2019/01/25	1	13.10	0	0.00	13.15	1	489	0.20%
2019/01/23	1	13.10	0	0.00	13.15	1	496	0.20%
2019/01/21	2	13.28	0	0.00	13.30	2	506	0.39%
2019/01/15	0	0.00	5	13.20	13.00	-5	506	-0.99%
2019/01/14	2	12.90	0	0.00	12.90	2	497	0.40%
2019/01/11	0	0.00	5	13.02	13.00	-5	498	-1.00%
2019/01/10	3	13.03	0	0.00	13.05	3	496	0.60%
2019/01/07	5	13.00	0	0.00	13.00	5	499	1.00%
2018/12/28	0	0.00	10	13.05	13.10	-10	526	-1.90%
2018/12/17	0	0.00	2	14.00	13.80	-2	549	-0.36%
2018/12/14	0	0.00	3	13.65	13.70	-3	541	-0.55%
2018/12/13	1	13.80	0	0.00	13.90	1	537	0.19%
2018/12/12	4	14.29	1	14.15	14.25	3	521	0.58%
2018/12/11	2	13.90	1	13.65	13.60	1	458	0.22%
2018/12/07	0	0.00	67	13.70	13.60	-67	410	-16.33%
2018/12/05	17	13.71	9	13.52	13.55	8	366	2.18%
2018/12/03	5	12.85	0	0.00	12.85	5	319	1.57%
2018/11/29	27	12.70	0	0.00	12.65	27	309	8.73%
2018/11/20	2	12.55	0	0.00	12.45	2	359	0.56%
2018/11/15	2	12.30	0	0.00	12.35	2	391	0.51%
2018/11/12	2	12.30	0	0.00	12.20	2	405	0.49%
2018/11/09	1	12.35	0	0.00	12.40	1	404	0.25%
2018/10/26	0	0.00	3	12.23	12.10	-3	422	-0.71%
2018/10/25	2	12.55	0	0.00	12.45	2	419	0.48%
2018/10/12	2	12.40	0	0.00	13.05	2	442	0.45%
2018/10/11	13	13.18	0	0.00	13.10	13	435	2.99%
2018/10/05	6	14.61	0	0.00	14.65	6	431	1.39%
2018/10/01	2	15.15	0	0.00	15.15	2	426	0.47%
2018/09/17	1	15.65	0	0.00	15.60	1	623	0.16%
2018/09/10	5	15.35	0	0.00	15.40	5	663	0.75%
2018/09/07	2	16.00	0	0.00	15.85	2	811	0.25%
2018/09/06	1	16.20	0	0.00	16.25	1	842	0.12%
2018/09/05	10	16.40	0	0.00	16.45	10	858	1.16%
2018/09/03	1	16.50	0	0.00	16.45	1	940	0.11%
2018/08/31	0	0.00	2	16.70	16.90	-2	938	-0.21%
2018/08/29	1	16.25	0	0.00	16.25	1	919	0.11%
2018/08/17	15	16.25	0	0.00	16.20	15	974	1.54%
2018/08/15	1	16.30	6	16.45	16.55	-5	1,004	-0.50%
2018/08/14	0	0.00	4.2	16.55	16.60	-4.2	997	-0.42%
2018/08/13	1	16.50	0	0.00	16.60	1	1,003	0.10%
2018/08/10	2	17.00	0	0.00	16.90	2	996	0.20%
2018/08/07	0	0.00	4	16.75	16.90	-4	1,006	-0.40%
2018/08/06	2	16.75	0	0.00	16.80	2	1,013	0.20%
2018/07/24	0	0.00	1	16.80	16.85	-1	1,016	-0.10%
2018/07/04	0	0.00	1	17.75	17.75	-1	1,100	-0.09%
2018/06/29	10	18.45	10	18.40	18.35	0	1,111	0.00%
2018/06/28	6	18.75	5	18.70	18.70	1	1,097	0.09%
2018/06/27	0	0.00	1	18.45	18.60	-1	972	-0.10%
2018/06/26	1	17.50	4	17.80	17.60	-3	976	-0.31%
2018/06/25	0.4	17.85	0	0.00	17.90	0.4	1,018	0.04%
2018/06/20	2	18.05	0	0.00	17.95	2	1,050	0.19%
2018/06/15	4	19.10	4	19.00	18.80	0	1,035	0.00%
2018/06/14	0	0.00	2	18.68	18.85	-2	887	-0.23%
2018/06/13	2	18.35	0	0.00	18.20	2	865	0.23%
2018/06/12	4	18.56	6	18.26	18.65	-2	867	-0.23%
2018/06/08	0	0.00	1	17.95	17.95	-1	799	-0.13%
2018/06/04	5	18.30	0	0.00	18.40	5	854	0.59%
2018/06/01	0	0.00	3	17.20	17.70	-3	785	-0.38%
2018/05/30	0	0.00	1	17.20	17.00	-1	779	-0.13%
2018/05/24	4	17.40	1	17.55	17.55	3	836	0.36%
2018/05/18	0	0.00	1	17.00	16.95	-1	850	-0.12%
2018/05/14	2	16.95	0	0.00	16.85	2	939	0.21%
2018/05/07	0	0.00	2	16.90	17.00	-2	1,012	-0.20%
2018/05/02	0	0.00	1	16.95	16.85	-1	1,181	-0.08%
2018/04/27	2	16.65	0	0.00	16.65	2	1,285	0.16%
2018/04/26	1	16.55	0	0.00	16.55	1	1,313	0.08%
2018/04/25	1	16.80	2	17.35	16.95	-1	1,331	-0.08%
2018/04/24	1	16.50	0	0.00	16.50	1	1,334	0.07%
2018/04/23	0	0.00	10	16.97	17.00	-10	1,355	-0.74%
2018/04/19	5	17.19	0	0.00	17.20	5	1,409	0.35%
2018/04/17	1	17.40	0	0.00	17.20	1	1,526	0.07%
2018/04/16	2	17.80	0	0.00	17.65	2	1,560	0.13%
2018/04/13	1	18.00	0	0.00	17.90	1	1,610	0.06%
2018/04/12	2	17.83	0	0.00	17.80	2	1,671	0.12%
2018/04/03	6	17.83	2	17.85	17.85	4	1,804	0.22%
2018/03/30	10	18.33	0	0.00	18.30	10	1,881	0.53%
2018/03/28	7	18.83	1	19.05	18.80	6	1,895	0.32%
2018/03/23	10	19.04	0	0.00	19.00	10	1,919	0.52%
2018/03/22	0	0.00	3	19.65	19.65	-3	1,929	-0.16%
2018/03/16	0	0.00	2	20.20	20.15	-2	2,243	-0.09%
2018/03/15	0	0.00	3	20.07	20.05	-3	2,278	-0.13%
2018/03/14	2	19.93	0	0.00	19.95	2	2,367	0.08%
2018/03/13	3	20.03	1	20.10	19.90	2	2,453	0.08%
2018/03/07	0	0.00	1	19.40	19.40	-1	2,836	-0.04%
2018/03/05	0	0.00	24	19.59	19.45	-24	2,909	-0.82%
2018/03/02	2	19.20	3	19.40	19.45	-1	2,961	-0.03%
2018/03/01	5	19.25	0	0.00	19.55	5	3,031	0.16%
2018/02/27	12	19.40	0	0.00	19.40	12	3,063	0.39%
2018/02/26	9	19.58	2	19.45	19.30	7	3,106	0.23%
2018/02/23	12	19.38	17	19.47	19.80	-5	3,097	-0.16%
2018/02/22	0	0.00	10	19.15	19.05	-10	3,104	-0.32%
2018/02/21	0	0.00	0.8	18.75	18.75	-0.8	3,194	-0.03%
2018/02/09	1	18.05	0	0.00	18.35	1	3,191	0.03%
2018/02/08	7	18.51	0	0.00	18.50	7	3,187	0.22%
2018/02/07	0	0.00	2	18.43	18.00	-2	3,185	-0.06%
2018/02/06	11	18.01	10	18.11	17.85	1	3,191	0.03%
2018/02/05	0	0.00	2	19.50	19.65	-2	3,183	-0.06%
2018/02/02	2	20.05	0	0.00	20.05	2	3,243	0.06%
2018/02/01	0	0.00	20	20.10	20.35	-20	3,260	-0.61%
2018/01/31	0	0.00	1	19.75	20.00	-1	3,291	-0.03%
2018/01/30	2	20.05	0	0.00	19.85	2	3,383	0.06%
2018/01/29	30	19.93	7	19.94	19.75	23	3,362	0.68%
2018/01/26	16	20.63	0	0.00	20.55	16	3,321	0.48%
2018/01/25	3	22.03	8	22.21	21.25	-5	3,282	-0.15%
2018/01/24	3	21.90	4	20.99	22.20	-1	3,199	-0.03%
2018/01/23	0	0.00	5	20.75	20.65	-5	3,099	-0.16%
2018/01/22	0	0.00	55	21.00	21.00	-55	3,085	-1.78%
2018/01/19	55	20.85	1	20.80	20.60	54	3,061	1.76%
2018/01/18	3	21.00	0	0.00	21.00	3	3,038	0.10%
2018/01/16	10	21.59	10	21.65	21.30	0	2,993	0.00%
2018/01/12	6	21.54	0	0.00	21.05	6	2,921	0.21%
2018/01/10	0	0.00	4	20.40	20.25	-4	2,792	-0.14%
2018/01/09	0	0.00	9	20.55	20.60	-9	2,745	-0.33%
2018/01/08	3	20.42	3	20.58	20.15	0	2,689	0.00%
2018/01/05	1	20.00	9	20.15	20.05	-8	2,620	-0.31%