越峰 (8121)-元大-永春券商分點個股進出

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

越峰

(8121)

股價
31.65
漲跌
▲0.45
漲幅
+1.44%
成交量
1,151張
產業
上櫃電子零組件類股
167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

越峰 (8121)籌碼相關－元大-永春券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-永春券商分點個股進出
元大-永春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	5	31.68	0	0.00	31.65	5	913	0.55%
2024/04/25	0	0.00	2	31.20	31.20	-2	896	-0.22%
2024/04/24	3	30.05	0	0.00	30.00	3	879	0.34%
2024/04/22	1	30.70	0	0.00	29.00	1	864	0.12%
2024/04/18	2	32.30	0	0.00	32.35	2	795	0.25%
2024/04/17	1	33.20	1	33.20	33.20	0	748	0.00%
2024/04/16	0	0.00	5	31.18	30.30	-5	681	-0.73%
2024/04/15	6	32.12	3	31.83	32.15	3	629	0.48%
2024/04/11	0	0.00	8	28.54	28.75	-8	529	-1.51%
2024/04/10	8	29.76	0	0.00	29.30	8	513	1.56%
2024/04/02	3	28.00	0	0.00	27.90	3	457	0.66%
2024/03/29	0	0.00	3	28.23	27.75	-3	427	-0.70%
2024/03/28	3	30.10	130	30.14	30.15	-127	365	-34.75%	大賣/鉅額交易
2024/03/26	0	0.00	1	26.95	26.95	-1	259	-0.38%
2024/03/19	0	0.00	5	24.65	24.65	-5	206	-2.43%
2024/03/14	1.5	27.40	0	0.00	24.60	1.5	205	0.73%
2024/03/07	1	24.85	1	24.80	24.75	0	202	0.00%
2024/02/16	0	0.00	4	25.46	27.00	-4	210	-1.90%
2024/02/15	4	25.33	2	24.80	25.35	2	196	1.02%
2024/02/01	1	23.40	0	0.00	23.40	1	184	0.54%
2024/01/12	1	23.75	0	0.00	23.80	1	187	0.53%
2023/12/15	0	0.00	1	24.95	24.90	-1	188	-0.53%
2023/12/01	0	0.00	1	26.30	26.25	-1	183	-0.55%
2023/11/22	0	0.00	2	25.38	26.05	-2	166	-1.20%
2023/10/13	1	24.45	0	0.00	24.35	1	245	0.41%
2023/10/05	0	0.00	2	24.50	24.50	-2	272	-0.73%
2023/10/03	1	25.00	0	0.00	24.95	1	293	0.34%
2023/09/25	0	0.00	4	25.20	25.15	-4	320	-1.25%
2023/08/29	0	0.00	2	24.35	24.40	-2	437	-0.46%
2023/08/28	1	23.90	0	0.00	23.75	1	443	0.23%
2023/08/25	1	24.00	1	24.40	24.00	0	449	0.00%
2023/08/22	1	24.10	0	0.00	24.00	1	502	0.20%
2023/08/15	0	24.40	0	0.00	24.50	0	635	0.00%
2023/08/10	0	0.00	1	24.50	24.40	-1	658	-0.15%
2023/08/09	3	25.80	0	0.00	25.05	3	663	0.45%
2023/08/07	0	0.00	1	26.25	26.30	-1	681	-0.15%
2023/07/28	0	0.00	0	26.85	26.85	0	893	0.00%
2023/07/21	0	27.10	0	0.00	26.95	0	1,483	0.00%
2023/07/20	0.2	27.80	0	0.00	27.70	0.2	1,575	0.01%
2023/07/18	1	28.95	0	0.00	28.65	1	1,613	0.06%
2023/07/05	0	0.00	2	28.80	28.85	-2	2,094	-0.10%
2023/06/26	0	0.00	3	29.70	29.30	-3	2,327	-0.13%
2023/06/16	3	28.70	0	0.00	28.90	3	2,412	0.12%
2023/06/09	0	0.00	5	29.55	29.30	-5	2,460	-0.20%
2023/06/07	0	0.00	7	30.54	30.45	-7	2,464	-0.28%
2023/06/05	1	30.65	2	30.70	30.40	-1	2,547	-0.04%
2023/06/02	1	29.95	3	29.75	29.95	-2	2,542	-0.08%
2023/06/01	3	29.77	0	0.00	30.00	3	2,543	0.12%
2023/05/31	2	29.95	0	0.00	30.00	2	2,543	0.08%
2023/05/29	0	0.00	3	29.80	30.00	-3	2,540	-0.12%
2023/05/26	4	31.30	3	31.10	30.60	1	2,529	0.04%
2023/05/25	1	32.00	6	31.40	32.20	-5	2,511	-0.20%
2023/05/24	0	0.00	1	31.10	31.50	-1	2,490	-0.04%
2023/05/23	9	31.36	3	31.27	31.85	6	2,503	0.24%
2023/05/18	2	28.50	17	28.60	28.50	-15	2,472	-0.61%
2023/05/17	2	29.00	0	0.00	29.10	2	2,464	0.08%
2023/05/12	0	0.00	40	28.20	28.65	-40	2,461	-1.63%
2023/05/10	4	29.75	0	0.00	29.75	4	2,467	0.16%
2023/05/09	1	29.80	1	29.95	29.80	0	2,462	0.00%
2023/05/08	0	0.00	3	31.30	31.50	-3	2,436	-0.12%
2023/05/05	8	32.30	5	31.40	31.65	3	2,422	0.12%
2023/05/04	2	31.35	0	0.00	31.70	2	2,385	0.08%
2023/05/03	17	31.34	20	31.77	32.40	-3	2,363	-0.13%
2023/05/02	4	31.13	1	31.05	30.45	3	2,183	0.14%
2023/04/28	49	31.84	48	31.86	31.90	1	2,093	0.05%
2023/04/25	1	29.95	2	30.15	29.00	-1	1,867	-0.05%
2023/04/24	0	0.00	1	29.05	29.20	-1	1,771	-0.06%
2023/04/20	0.3	31.00	0	0.00	29.70	0.3	1,727	0.02%
2023/04/19	1	30.20	0	0.00	30.25	1	1,697	0.06%
2023/04/18	0.3	29.65	1	30.15	29.65	-0.7	1,675	-0.04%
2023/04/17	1	31.90	0	0.00	30.85	1	1,605	0.06%
2023/04/14	2	28.88	14	28.68	29.50	-12	1,424	-0.84%
2023/04/13	10	26.80	0	0.00	26.85	10	1,240	0.81%
2023/04/11	2	27.15	0	0.00	27.00	2	1,232	0.16%
2023/04/10	2	26.80	0	0.00	26.80	2	1,231	0.16%
2023/04/07	0	0.00	2	27.35	26.95	-2	1,226	-0.16%
2023/04/06	1	26.60	1	27.35	27.35	0	1,210	0.00%
2023/03/31	0	0.00	1	27.05	27.05	-1	1,193	-0.08%
2023/03/29	8	27.99	4	27.61	27.35	4	1,165	0.34%
2023/03/28	3	27.77	7	27.99	28.60	-4	1,103	-0.36%
2023/03/27	1	27.45	0	0.00	27.05	1	1,031	0.10%
2023/03/24	1	27.95	2	27.33	27.55	-1	979	-0.10%
2023/03/23	1	26.70	1	26.75	26.90	0	940	0.00%
2023/03/22	3	27.43	2	27.00	26.90	1	939	0.11%
2023/03/21	1	26.90	8	27.17	27.10	-7	916	-0.76%
2023/03/16	15	26.40	6	27.11	26.10	9	885	1.02%
2023/03/15	43	26.30	0	0.00	26.25	43	861	4.99%
2023/03/14	15	26.15	0	0.00	26.40	15	853	1.76%
2023/03/13	10	26.05	0	0.00	26.40	10	863	1.16%
2023/03/10	3	26.70	0	0.00	26.80	3	878	0.34%
2023/03/09	1	27.10	0	0.00	27.35	1	983	0.10%
2023/03/08	2	27.73	9	27.75	27.40	-7	1,009	-0.69%
2023/03/07	1	26.60	0	0.00	26.30	1	977	0.10%
2023/03/03	1	26.10	0	0.00	26.10	1	982	0.10%
2023/02/24	31	26.15	0	0.00	26.15	31	1,090	2.84%
2023/02/22	10	26.15	0	0.00	26.45	10	1,074	0.93%
2023/02/21	0	0.00	3	27.25	26.80	-3	1,067	-0.28%
2023/02/20	0	0.00	1	26.65	26.80	-1	1,026	-0.10%
2023/02/16	2	26.35	1	26.20	26.30	1	1,009	0.10%
2023/02/15	0	0.00	7	25.80	25.70	-7	1,003	-0.70%
2023/02/14	6	25.92	4	25.95	25.95	2	1,000	0.20%
2023/02/13	1	25.70	1	25.75	25.55	0	1,002	0.00%
2023/02/10	2	26.50	2	26.10	26.10	0	998	0.00%
2023/02/09	2	26.45	6	26.58	26.55	-4	989	-0.40%
2023/02/07	6	25.90	2	25.90	25.90	4	958	0.42%
2023/02/06	4	26.36	11	26.60	26.15	-7	952	-0.73%
2023/02/03	12	26.46	7	26.46	26.35	5	953	0.52%
2023/02/02	7	26.38	5	26.48	26.50	2	940	0.21%
2023/02/01	9.2	26.36	19	26.35	26.15	-9.8	918	-1.07%
2023/01/31	24	25.86	16	25.79	26.45	8	863	0.93%
2023/01/30	4	24.15	4	24.05	24.05	0	763	0.00%
2023/01/17	4	23.95	4	24.10	24.10	0	754	0.00%
2023/01/16	0	0.00	2	23.90	23.85	-2	753	-0.27%
2023/01/13	4	23.83	4	23.75	23.75	0	754	0.00%
2023/01/10	4	24.56	3	24.30	24.30	1	760	0.13%
2023/01/06	1	25.15	1	25.85	25.15	0	796	0.00%
2023/01/05	2	24.40	0	0.00	24.30	2	800	0.25%
2023/01/03	2	24.23	0	0.00	24.10	2	806	0.25%
2022/12/30	3	24.28	0	0.00	23.95	3	806	0.37%
2022/12/29	2	24.25	0	0.00	24.25	2	808	0.25%
2022/12/23	2	25.05	0	0.00	25.05	2	863	0.23%
2022/12/21	3	25.60	0	0.00	25.25	3	903	0.33%
2022/12/20	3	25.82	0.1	25.45	25.40	3	915	0.32%
2022/12/15	0	0.00	3	27.30	27.60	-3	947	-0.32%
2022/12/13	0	0.00	2	27.70	27.50	-2	940	-0.21%
2022/12/08	2	28.45	0	0.00	28.30	2	934	0.21%
2022/12/07	0	0.00	4	28.80	28.45	-4	932	-0.43%
2022/12/06	4	29.10	0.1	28.80	28.70	4	920	0.43%
2022/12/05	2	30.15	0	0.00	29.80	2	915	0.22%
2022/12/02	2	30.20	0	0.00	29.85	2	907	0.22%
2022/12/01	5.1	31.18	0	0.00	30.50	5.1	891	0.57%
2022/11/29	0	0.00	2	27.23	28.40	-2	753	-0.27%
2022/11/28	0	0.00	2.2	27.02	26.85	-2.2	710	-0.31%
2022/11/25	4.2	26.30	4	26.94	26.40	0.2	714	0.03%
2022/11/23	5	26.87	4	27.98	26.65	1	702	0.14%
2022/11/22	2	26.73	4	26.50	26.50	-2	658	-0.30%
2022/11/15	1.5	25.13	1	25.55	25.15	0.5	631	0.08%
2022/11/09	3	24.90	0	0.00	24.85	3	682	0.44%
2022/11/07	2	24.75	0	0.00	24.60	2	700	0.29%
2022/11/04	0	0.00	2	24.43	24.65	-2	714	-0.28%
2022/11/01	0	0.00	4	24.36	23.95	-4	723	-0.55%
2022/10/28	1	23.30	0	0.00	22.75	1	722	0.14%
2022/10/27	4	23.61	0	0.00	23.80	4	730	0.55%
2022/10/25	1	23.70	0	0.00	23.60	1	754	0.14%
2022/10/21	2	24.95	0	0.00	24.50	2	774	0.26%
2022/10/17	0.2	25.65	2	26.00	26.20	-1.8	832	-0.22%
2022/10/14	2	25.40	0	0.00	24.95	2	813	0.25%
2022/10/07	1	29.40	0	0.00	29.10	1	904	0.11%
2022/10/05	5	32.05	6	30.90	30.00	-1	1,116	-0.09%
2022/09/29	1	29.95	0	0.00	29.65	1	1,128	0.09%
2022/09/08	0	0.00	1	31.30	31.45	-1	1,490	-0.07%
2022/09/07	1	30.20	0	0.00	30.40	1	1,515	0.07%
2022/09/05	1	31.20	0	0.00	31.35	1	1,565	0.06%
2022/09/02	0	0.00	1	32.20	31.85	-1	1,590	-0.06%
2022/09/01	1	31.35	0	0.00	31.35	1	1,648	0.06%
2022/08/30	1	31.85	0	0.00	31.40	1	1,973	0.05%
2022/08/26	0	0.00	1	32.85	33.10	-1	1,962	-0.05%
2022/08/22	1	32.10	0	0.00	32.05	1	1,978	0.05%
2022/08/19	2	33.60	1	32.80	32.65	1	1,969	0.05%
2022/08/16	1	32.90	0	0.00	32.30	1	1,920	0.05%
2022/08/11	0	0.00	2	32.53	32.60	-2	1,892	-0.11%
2022/08/10	0	0.00	1	31.25	31.90	-1	1,883	-0.05%
2022/08/09	0	0.00	1	31.20	30.90	-1	1,884	-0.05%
2022/08/08	1	30.60	0	0.00	30.80	1	1,886	0.05%
2022/08/05	0	0.00	1	31.30	31.45	-1	1,886	-0.05%
2022/08/04	1	30.25	0	0.00	30.35	1	1,892	0.05%
2022/08/02	1	31.85	0	0.00	31.80	1	1,893	0.05%
2022/08/01	2	32.35	3	33.12	32.90	-1	1,889	-0.05%
2022/07/27	1	31.55	1	31.90	32.30	0	1,878	0.00%
2022/07/26	1	31.60	0	0.00	31.45	1	1,875	0.05%
2022/07/22	1	33.20	1	33.95	33.05	0	1,860	0.00%
2022/07/21	1	33.70	0	0.00	33.85	1	1,867	0.05%
2022/07/20	2	33.88	1	33.85	33.70	1	1,863	0.05%
2022/07/19	11	34.54	11	34.14	34.00	0	1,858	0.00%
2022/07/15	3	32.93	3	33.55	33.75	0	1,805	0.00%
2022/07/14	1	33.60	3	34.37	33.10	-2	1,766	-0.11%
2022/07/13	0	0.00	5	33.60	33.60	-5	1,589	-0.31%
2022/07/12	2	29.90	2	30.53	30.55	0	1,578	0.00%
2022/07/08	1	29.05	1	29.20	29.00	0	1,554	0.00%
2022/07/07	1	28.95	0	0.00	29.00	1	1,553	0.06%
2022/07/01	1	29.20	0	0.00	28.40	1	1,614	0.06%
2022/06/29	1	31.15	1	31.40	31.10	0	1,645	0.00%
2022/06/27	2	33.00	2	33.20	33.00	0	1,960	0.00%
2022/06/24	4	33.39	5	33.81	32.45	-1	1,961	-0.05%
2022/06/23	4	32.04	4	32.65	32.30	0	1,927	0.00%
2022/06/22	43	32.27	44	32.37	31.75	-1	1,910	-0.05%
2022/06/21	0	0.00	0	28.45	30.80	0	1,761	0.00%
2022/06/20	0	0.00	1	28.65	28.00	-1	1,750	-0.06%
2022/06/16	2	31.30	0	0.00	30.00	2	1,786	0.11%
2022/06/15	4	33.36	2	33.00	32.00	2	1,896	0.11%
2022/06/14	7	33.78	3	33.78	33.20	4	1,907	0.21%
2022/06/13	3	35.05	0	0.00	34.20	3	1,881	0.16%
2022/06/10	0	0.00	2	36.05	36.60	-2	1,874	-0.11%
2022/06/09	34	36.86	34	37.33	37.45	0	1,824	0.00%
2022/06/08	3	34.07	10	34.32	35.10	-7	1,542	-0.45%
2022/06/06	2	31.58	0	0.00	31.50	2	1,546	0.13%
2022/06/02	1	31.80	0	0.00	31.95	1	1,584	0.06%
2022/06/01	0	0.00	1	32.75	32.20	-1	1,613	-0.06%
2022/05/31	0	0.00	1	32.80	32.50	-1	1,621	-0.06%
2022/05/30	1	31.50	6	31.91	32.30	-5	1,619	-0.31%
2022/05/24	1	30.00	0	0.00	30.00	1	1,699	0.06%
2022/05/19	1	29.80	0	0.00	31.40	1	1,738	0.06%
2022/05/17	0.1	30.55	0	0.00	30.50	0.1	1,762	0.01%
2022/05/13	0	0.00	1	29.95	29.60	-1	1,806	-0.06%
2022/05/03	1	29.80	1	30.20	30.60	0	1,969	0.00%
2022/04/26	2	32.00	0	0.00	31.15	2	2,008	0.10%
2022/04/20	1	34.15	1	34.70	34.25	0	2,153	0.00%
2022/04/19	0	0.00	1	34.20	34.20	-1	2,185	-0.05%
2022/04/14	3	36.93	1	37.85	36.00	2	2,325	0.09%
2022/04/13	1	37.05	1	37.70	37.40	0	2,382	0.00%
2022/04/12	1	37.05	0	0.00	36.80	1	2,410	0.04%
2022/04/11	10	38.19	10	39.20	37.90	0	2,447	0.00%
2022/04/08	1	38.15	2	38.55	38.20	-1	2,468	-0.04%
2022/04/07	5	37.93	3	39.03	37.50	2	2,525	0.08%
2022/04/06	6	38.57	0	0.00	38.60	6	2,609	0.23%
2022/04/01	6	39.89	3	39.85	39.60	3	2,884	0.10%
2022/03/31	18	43.83	19	43.11	40.25	-1	2,853	-0.04%
2022/03/30	7	39.76	28	40.38	42.35	-21	2,636	-0.80%
2022/03/29	2	39.20	2	39.95	38.50	0	2,524	0.00%
2022/03/28	2	37.50	1	38.15	38.70	1	2,512	0.04%
2022/03/25	7	39.16	5	40.16	38.70	2	2,501	0.08%
2022/03/24	1	38.45	1	38.05	38.70	0	2,460	0.00%
2022/03/22	4	38.44	4	38.70	38.45	0	2,466	0.00%
2022/03/21	1	38.75	1	38.35	37.60	0	2,448	0.00%
2022/03/18	71	39.47	33	39.21	38.15	38	2,465	1.54%
2022/03/17	4	36.40	0	0.00	37.40	4	2,359	0.17%
2022/03/16	2	34.00	1	34.15	34.00	1	2,352	0.04%
2022/03/11	1	35.15	0	0.00	35.20	1	2,365	0.04%
2022/03/10	1	36.55	0	0.00	36.50	1	2,381	0.04%
2022/03/09	0	0.00	2	34.65	35.05	-2	2,360	-0.08%
2022/03/04	2	39.03	4	39.20	38.50	-2	2,572	-0.08%
2022/03/03	5	39.60	0	0.00	39.45	5	3,020	0.17%
2022/02/25	0	0.00	2	39.23	39.30	-2	3,082	-0.06%
2022/02/24	2	38.25	0	0.00	38.30	2	3,090	0.06%
2022/02/23	2	40.70	0	0.00	40.75	2	3,066	0.07%
2022/02/22	2	41.43	0	0.00	41.25	2	3,079	0.06%
2022/02/21	2	42.80	0	0.00	42.80	2	3,093	0.06%
2022/02/18	1	42.90	3	43.22	43.30	-2	3,118	-0.06%
2022/02/17	3	43.83	0	0.00	43.30	3	3,132	0.10%
2022/02/16	0	0.00	6	44.48	44.55	-6	3,137	-0.19%
2022/02/15	2	42.85	2	43.38	42.20	0	3,103	0.00%
2022/02/14	3	42.75	0	0.00	42.45	3	3,115	0.10%
2022/02/11	3	44.58	0	0.00	44.70	3	3,259	0.09%
2022/02/10	0	47.00	1	47.40	46.10	-1	3,537	-0.03%
2022/02/09	0	0.00	4	46.51	46.85	-4	3,919	-0.10%
2022/01/26	0	0.00	4	42.75	42.10	-4	5,723	-0.07%
2022/01/25	1	43.30	0	0.00	43.00	1	5,731	0.02%
2022/01/24	1	44.95	2	45.63	44.80	-1	5,759	-0.02%
2022/01/21	3	45.20	2	46.50	44.35	1	5,793	0.02%
2022/01/20	1	46.20	0	0.00	46.60	1	5,804	0.02%
2022/01/19	2	45.83	10	46.15	45.85	-8	5,808	-0.14%
2022/01/18	13	48.02	3	47.57	47.20	10	5,799	0.17%
2022/01/17	5	46.93	6	46.41	46.60	-1	5,758	-0.02%
2022/01/14	5	44.91	1	44.60	44.20	4	5,731	0.07%
2022/01/13	0	0.00	7.3	44.72	45.00	-7.3	5,730	-0.13%
2022/01/12	2	45.93	0	0.00	44.85	2	6,073	0.03%
2022/01/11	3.2	45.51	0	0.00	45.15	3.2	6,473	0.05%
2022/01/10	11	49.03	0	0.00	47.60	11	6,886	0.16%
2022/01/07	0.1	47.00	2	47.60	46.00	-1.9	7,606	-0.02%
2022/01/06	1.1	48.85	0	0.00	48.30	1.1	8,405	0.01%
2022/01/05	1.1	50.50	0.2	50.55	50.00	0.9	8,869	0.01%
2022/01/04	1	50.80	0	0.00	51.80	1	9,198	0.01%
2021/12/30	10	53.97	17	53.68	53.50	-7	9,517	-0.07%
2021/12/29	11	55.81	6	55.72	54.70	5	9,492	0.05%
2021/12/28	18	57.20	23	56.90	56.00	-5	9,444	-0.05%
2021/12/20	0	0.00	1	51.80	53.00	-1	9,422	-0.01%
2021/12/14	4	56.45	26	54.60	56.00	-22	9,515	-0.23%
2021/12/10	4	57.68	5	58.12	58.30	-1	9,564	-0.01%
2021/12/09	0	0.00	3	57.07	57.00	-3	9,576	-0.03%
2021/12/08	0	0.00	1	56.00	55.50	-1	9,586	-0.01%
2021/12/06	0	0.00	3	56.67	56.40	-3	9,711	-0.03%
2021/12/02	0	0.00	6	55.00	54.00	-6	9,815	-0.06%
2021/12/01	6	53.57	2	55.00	55.00	4	10,198	0.04%
2021/11/30	63	55.91	61	55.82	55.20	2	10,690	0.02%
2021/11/29	15	55.30	8	56.20	54.10	7	10,534	0.07%
2021/11/26	0	0.00	1	53.90	53.90	-1	10,102	-0.01%
2021/11/25	0	0.00	0.1	56.80	56.90	-0.1	10,100	0.00%
2021/11/24	0	0.00	1.1	56.20	56.20	-1.1	10,070	-0.01%
2021/11/23	4.1	52.90	0	0.00	52.00	4.1	10,043	0.04%
2021/11/19	1	53.60	1	52.30	53.60	0	9,997	0.00%
2021/11/17	4	51.70	6	50.75	51.60	-2	9,940	-0.02%
2021/11/16	0	0.00	8	50.57	49.55	-8	9,911	-0.08%
2021/11/15	4	46.65	9	48.51	49.15	-5	9,894	-0.05%
2021/11/12	8	45.51	0	0.00	45.10	8	9,875	0.08%
2021/11/11	20	46.08	0	0.00	46.00	20	9,881	0.20%
2021/11/10	22	48.19	72	48.44	48.10	-50	9,888	-0.51%
2021/11/09	35	49.07	43	49.08	48.05	-8	9,743	-0.08%
2021/11/08	44.2	49.31	38	49.12	47.10	6.2	9,451	0.07%
2021/11/05	198	54.35	133	54.54	51.80	65	9,076	0.72%	大買/大賣/
2021/11/04	18.4	52.37	12	52.58	53.20	6.4	7,969	0.08%
2021/11/03	0	0.00	4	48.23	48.45	-4	7,396	-0.05%
2021/11/02	3	43.70	0	0.00	44.05	3	7,341	0.04%
2021/11/01	0	0.00	0.4	49.60	46.95	-0.4	7,314	-0.01%
2021/10/29	0	0.00	4	46.79	47.50	-4	7,275	-0.05%
2021/10/28	1	43.00	0	0.00	43.20	1	7,214	0.01%
2021/10/27	1	41.70	3	41.52	42.05	-2	7,194	-0.03%
2021/10/26	2	39.50	51	39.35	39.00	-49	7,253	-0.68%
2021/10/22	1	39.60	0	0.00	40.00	1	7,251	0.01%
2021/10/21	1	40.40	7	40.30	40.30	-6	7,250	-0.08%
2021/10/20	89	43.88	224	43.73	43.65	-135	7,259	-1.86%	大賣/鉅額交易
2021/10/19	109	41.47	126	41.50	42.55	-17	6,909	-0.25%	大買/大賣/
2021/10/18	89.2	44.94	35	46.28	42.00	54.2	6,528	0.83%
2021/10/15	207	47.06	87	45.98	46.20	120	6,076	1.97%	大買/鉅額交易
2021/10/14	229	48.42	200	47.85	45.40	29	5,307	0.55%	大買/大賣/
2021/10/13	79	47.80	73	48.35	50.40	6	4,446	0.13%
2021/10/12	11	44.17	9.9	44.91	45.85	1.1	3,922	0.03%
2021/10/08	14	40.58	13	41.00	41.70	1	3,561	0.03%
2021/10/07	1	38.00	0	0.00	37.95	1	3,219	0.03%
2021/10/06	0	0.00	0.6	38.80	38.70	-0.6	3,186	-0.02%
2021/10/04	1	39.05	0	0.00	38.40	1	3,158	0.03%
2021/10/01	0	0.00	4	40.80	39.30	-4	3,044	-0.13%
2021/09/30	2	45.83	1	47.40	43.65	1	3,000	0.03%
2021/09/29	2	50.48	2	52.50	48.45	0	2,950	0.00%
2021/09/28	1	53.80	7	50.50	53.80	-6	2,918	-0.21%
2021/09/27	0	0.00	1	49.90	49.00	-1	2,895	-0.03%
2021/09/24	0	0.00	1	45.80	47.60	-1	2,881	-0.03%
2021/09/23	1	45.20	3	46.80	48.00	-2	2,859	-0.07%
2021/09/22	7	40.00	2	44.00	44.00	5	2,824	0.18%
2021/09/17	0	0.00	5	40.12	41.80	-5	2,794	-0.18%
2021/09/16	2	42.95	1	45.40	40.00	1	2,747	0.04%
2021/09/14	1	37.60	10	37.60	37.60	-9	2,639	-0.34%
2021/09/13	2	34.20	22	34.20	34.20	-20	2,603	-0.77%
2021/09/10	0	0.00	1	30.50	31.10	-1	2,578	-0.04%
2021/09/09	3	31.31	19	30.88	31.70	-16	2,578	-0.62%
2021/09/08	0	0.00	5	28.30	28.85	-5	2,501	-0.20%
2021/09/07	3.1	29.24	6	29.13	29.20	-2.9	2,450	-0.12%
2021/09/06	20	28.83	14	28.36	28.65	6	2,380	0.25%
2021/09/03	39	27.32	29.5	27.47	27.50	9.5	1,979	0.48%
2021/09/02	5	25.00	3	25.00	25.00	2	1,466	0.14%
2021/09/01	0	0.00	3	22.75	22.75	-3	1,366	-0.22%
2021/08/31	0	0.00	4	20.70	20.70	-4	1,334	-0.30%
2021/08/23	0	0.00	1	17.85	17.75	-1	1,290	-0.08%
2021/08/18	1	17.70	0	0.00	17.85	1	1,276	0.08%
2021/08/13	5	19.35	1	20.05	19.05	4	1,233	0.32%
2021/08/11	0	0.00	0.5	20.55	19.95	-0.5	1,196	-0.04%
2021/08/10	1.1	20.30	1	20.35	20.25	0.1	1,173	0.01%
2021/08/09	2	21.08	8	21.11	20.90	-6	1,100	-0.55%
2021/08/06	0.9	19.95	0	0.00	19.80	0.9	1,041	0.09%
2021/08/05	0.5	20.45	0	0.00	20.10	0.5	1,048	0.05%
2021/08/04	0.1	20.55	1	20.35	20.45	-0.9	1,069	-0.08%
2021/08/02	0	0.00	1	20.60	20.40	-1	1,069	-0.09%
2021/07/30	0	0.00	1	21.20	20.05	-1	1,069	-0.09%
2021/07/29	5	19.45	5	20.00	19.95	0	1,013	0.00%
2021/07/28	0	0.00	1	19.60	19.45	-1	1,008	-0.10%
2021/07/27	7	20.51	1	20.10	20.10	6	1,021	0.59%
2021/07/26	2	20.63	6	20.33	20.40	-4	1,036	-0.39%
2021/07/23	10	19.90	15	20.07	19.85	-5	1,018	-0.49%
2021/07/22	7	19.98	0	0.00	19.85	7	1,043	0.67%
2021/07/19	0	0.00	5	19.30	19.55	-5	1,019	-0.49%
2021/07/15	5	19.00	0	0.00	19.00	5	1,045	0.48%
2021/07/13	1	19.00	0	0.00	18.75	1	1,073	0.09%
2021/07/09	0	0.00	6	19.55	19.10	-6	1,057	-0.57%
2021/07/08	2	18.68	0	0.00	18.55	2	1,060	0.19%
2021/07/01	5	18.30	0	0.00	18.35	5	1,661	0.30%
2021/06/30	3	18.65	0	0.00	18.90	3	1,670	0.18%
2021/06/25	1	18.45	0	0.00	18.00	1	1,757	0.06%
2021/06/18	1	18.50	1	18.05	18.10	0	1,753	0.00%
2021/06/17	1	18.80	0	0.00	18.85	1	1,724	0.06%
2021/06/16	0	0.00	2	17.55	17.15	-2	1,683	-0.12%
2021/06/11	2	16.98	5	16.90	16.70	-3	1,693	-0.18%
2021/06/07	5	15.85	0	0.00	15.70	5	1,714	0.29%
2021/06/04	0	0.00	5	16.10	16.10	-5	1,712	-0.29%
2021/05/26	0	0.00	2	16.00	16.10	-2	1,738	-0.12%
2021/05/25	0	0.00	3	16.20	16.15	-3	1,748	-0.17%
2021/05/21	3	15.30	0	0.00	15.25	3	1,882	0.16%
2021/05/19	1	15.35	0	0.00	15.50	1	1,907	0.05%
2021/05/17	0	0.00	1	14.00	13.85	-1	1,917	-0.05%
2021/05/13	5	15.35	3	14.95	14.95	2	1,904	0.10%
2021/05/11	1	17.90	0	0.00	17.20	1	1,875	0.05%
2021/05/04	2	18.00	1	18.65	17.90	1	1,850	0.05%
2021/05/03	2	20.05	5	19.40	19.45	-3	1,823	-0.16%
2021/04/28	0	0.00	2	21.55	21.85	-2	1,776	-0.11%
2021/04/27	0	0.00	1	21.00	20.95	-1	1,758	-0.06%
2021/04/26	4	21.19	0	0.00	21.00	4	1,834	0.22%
2021/04/22	2	20.40	1	20.90	20.10	1	1,949	0.05%
2021/04/21	0	0.00	1	21.40	21.25	-1	1,927	-0.05%
2021/04/15	0	0.00	1	20.80	20.50	-1	2,029	-0.05%
2021/04/14	3	20.15	0	0.00	20.10	3	2,014	0.15%
2021/04/13	6	21.63	5	20.40	20.50	1	1,990	0.05%
2021/04/12	1	22.20	1	21.75	21.75	0	1,934	0.00%
2021/04/09	29	22.10	12	22.28	22.00	17	1,797	0.95%
2021/04/08	4	20.30	6	21.35	21.35	-2	1,570	-0.13%
2021/04/07	2	19.20	10	19.08	19.45	-8	1,463	-0.55%
2021/04/06	0	0.00	3	18.50	18.70	-3	1,434	-0.21%
2021/04/01	5	18.37	1	18.30	18.35	4	1,499	0.27%
2021/03/31	10	18.48	0	0.00	18.40	10	1,530	0.65%
2021/03/30	8	18.63	7	19.21	18.55	1	1,531	0.07%
2021/03/29	6	17.88	0	0.00	19.05	6	1,427	0.42%
2021/03/25	2	17.70	0	0.00	17.70	2	1,441	0.14%
2021/03/17	1	18.45	3	18.60	18.45	-2	1,616	-0.12%
2021/03/16	2	18.73	17	18.37	18.40	-15	1,630	-0.92%
2021/03/15	3	18.10	0	0.00	18.20	3	1,650	0.18%
2021/03/11	0	0.00	3	18.45	18.05	-3	1,677	-0.18%
2021/03/09	0	0.00	5	18.15	17.90	-5	1,733	-0.29%
2021/03/05	10	18.05	0	0.00	17.80	10	1,914	0.52%
2021/03/04	0	0.00	2	18.20	18.15	-2	1,930	-0.10%
2021/03/03	0	0.00	2	17.85	18.05	-2	1,979	-0.10%
2021/02/25	1	18.65	5	18.96	18.70	-4	2,001	-0.20%
2021/02/24	10	19.10	4	19.01	18.65	6	1,996	0.30%
2021/02/23	21	19.39	3	19.28	19.30	18	1,978	0.91%
2021/02/19	0	0.00	3	17.60	17.55	-3	1,848	-0.16%
2021/02/18	2	17.10	0	0.00	17.35	2	1,848	0.11%
2021/02/05	0	0.00	2	16.08	16.00	-2	1,840	-0.11%
2021/02/02	3	16.20	0	0.00	16.10	3	1,865	0.16%
2021/01/29	0	0.00	0.6	16.55	16.55	-0.6	1,919	-0.03%
2021/01/27	0	0.00	1	17.90	17.85	-1	1,901	-0.05%
2021/01/26	2	17.88	0	0.00	17.80	2	1,902	0.11%
2021/01/19	2	19.80	1	20.05	19.20	1	1,869	0.05%
2021/01/18	6	19.31	7	19.44	19.45	-1	1,801	-0.06%
2021/01/15	0	0.00	1	17.85	17.70	-1	1,676	-0.06%
2021/01/14	5	18.65	0	0.00	18.55	5	1,655	0.30%
2021/01/12	4	19.16	3	19.75	18.60	1	1,644	0.06%
2021/01/11	0	0.00	4	19.60	19.50	-4	1,508	-0.27%
2021/01/04	3	18.80	0	0.00	18.90	3	1,605	0.19%
2020/12/31	3	18.97	6	18.98	18.90	-3	1,607	-0.19%
2020/12/29	0	0.00	2	19.65	19.30	-2	1,633	-0.12%
2020/12/28	1	20.25	0	0.00	19.85	1	1,608	0.06%
2020/12/25	0	0.00	4	19.43	19.50	-4	1,522	-0.26%
2020/12/24	5	18.20	0	0.00	18.15	5	1,486	0.34%
2020/12/21	2	18.30	0	0.00	18.25	2	1,475	0.14%
2020/12/18	3	18.40	0	0.00	18.80	3	1,462	0.21%
2020/12/17	0	0.00	4	19.00	18.95	-4	1,447	-0.28%
2020/12/14	5	19.56	0	0.00	20.15	5	1,417	0.35%
2020/12/11	0	0.00	3	19.60	19.60	-3	1,408	-0.21%
2020/12/10	2	17.70	0	0.00	17.85	2	1,384	0.14%
2020/12/09	4	18.50	3	18.60	18.60	1	1,365	0.07%
2020/12/07	1	17.75	12	18.14	17.65	-11	1,334	-0.82%
2020/12/04	1	17.85	1	18.45	17.90	0	1,320	0.00%
2020/12/02	0	0.00	4	18.66	18.50	-4	1,304	-0.31%
2020/12/01	4	18.31	3	18.37	18.55	1	1,237	0.08%
2020/11/27	5	17.90	2	17.45	17.40	3	1,154	0.26%
2020/11/26	0	0.00	3	17.50	17.30	-3	1,133	-0.26%
2020/11/23	0	0.00	1	16.40	16.35	-1	1,203	-0.08%
2020/11/18	0	0.00	5	16.60	16.55	-5	1,301	-0.38%
2020/11/17	0	0.00	1	16.20	16.00	-1	1,305	-0.08%
2020/11/16	7	16.22	1	16.00	16.00	6	1,327	0.45%
2020/11/12	1	16.55	0	0.00	16.50	1	1,407	0.07%
2020/11/10	0	0.00	4	16.99	16.95	-4	1,410	-0.28%
2020/11/09	9	17.58	3	17.75	17.60	6	1,386	0.43%
2020/11/06	0	0.00	10	16.70	16.90	-10	1,335	-0.75%
2020/11/05	0	0.00	5	15.90	15.85	-5	1,322	-0.38%
2020/11/03	5	16.10	0	0.00	16.00	5	1,382	0.36%
2020/11/02	5	16.10	1	16.05	15.95	4	1,381	0.29%
2020/10/29	2	16.00	1	16.10	16.10	1	1,381	0.07%
2020/10/28	0	0.00	7	17.00	16.50	-7	1,365	-0.51%
2020/10/26	1	17.10	12	17.20	17.10	-11	1,348	-0.82%
2020/10/23	5	16.90	0	0.00	16.80	5	1,326	0.38%
2020/10/22	5	16.65	0	0.00	16.20	5	1,323	0.38%
2020/10/21	10	16.78	0	0.00	16.65	10	1,312	0.76%
2020/10/19	3	16.80	0	0.00	16.85	3	1,297	0.23%
2020/10/15	11	17.95	0	0.00	17.90	11	1,249	0.88%
2020/10/14	3	17.20	1	17.20	17.20	2	1,173	0.17%
2020/10/13	1	15.50	0	0.00	15.65	1	1,113	0.09%
2020/10/07	5	16.50	0	0.00	16.55	5	1,093	0.46%
2020/10/05	0	0.00	1	15.80	16.60	-1	1,051	-0.10%
2020/09/30	0.2	15.15	0	0.00	15.15	0.2	1,045	0.02%
2020/09/28	0.2	15.05	0	0.00	15.05	0.2	1,103	0.02%
2020/09/23	0	0.00	1	15.35	15.25	-1	1,085	-0.09%
2020/09/22	1	15.30	0	0.00	15.20	1	1,081	0.09%
2020/09/17	1	16.55	0	0.00	16.50	1	1,046	0.10%
2020/09/16	0	0.00	2	17.25	16.45	-2	1,019	-0.20%
2020/09/03	1	16.00	0	0.00	15.75	1	824	0.12%
2020/09/02	0	0.00	3	15.72	15.65	-3	802	-0.37%
2020/08/31	1	15.70	0	0.00	16.05	1	742	0.13%
2020/08/27	0	0.00	1	14.65	14.35	-1	669	-0.15%
2020/08/19	0	0.00	2	13.60	13.45	-2	485	-0.41%
2020/08/18	2	12.80	1	13.00	12.65	1	444	0.23%
2020/08/07	1	11.85	0	0.00	11.90	1	342	0.29%
2020/08/05	2	11.25	0	0.00	11.10	2	333	0.60%
2020/07/23	0	0.00	1	10.70	10.85	-1	328	-0.30%
2020/07/21	0	0.00	1	10.90	10.80	-1	330	-0.30%
2020/07/16	0	0.00	1	11.30	11.15	-1	339	-0.29%
2020/07/13	0	0.00	1	11.20	11.15	-1	339	-0.29%
2020/07/10	0	0.00	1	11.20	11.15	-1	340	-0.29%
2020/07/08	1	12.30	0	0.00	12.10	1	329	0.30%
2020/07/07	2	10.85	0	0.00	11.70	2	295	0.68%
2020/06/22	2	10.35	0	0.00	10.25	2	268	0.74%
2020/06/01	0	0.00	1	10.60	10.80	-1	311	-0.32%
2020/05/26	0	0.00	1	11.10	11.10	-1	329	-0.30%
2020/05/22	0	0.00	1	10.10	10.10	-1	318	-0.31%
2020/05/12	0	0.00	1	10.15	10.95	-1	354	-0.28%
2020/05/08	1	9.90	0	0.00	9.85	1	333	0.30%
2020/05/05	0	0.00	1	9.68	9.68	-1	331	-0.30%
2020/05/04	0	0.00	1	9.51	9.70	-1	330	-0.30%
2020/04/24	2	9.48	0	0.00	9.50	2	349	0.57%
2020/04/23	1	9.28	2	9.34	9.50	-1	349	-0.29%
2020/04/22	0	0.00	1	9.02	9.16	-1	341	-0.29%
2020/04/21	1	9.10	0	0.00	9.02	1	338	0.30%
2020/04/20	0	0.00	2	9.10	9.25	-2	334	-0.60%
2020/04/17	1	9.33	0	0.00	9.33	1	333	0.30%
2020/04/15	0	0.00	3	9.36	9.36	-3	327	-0.92%
2020/04/14	0	0.00	1	9.10	9.13	-1	323	-0.31%
2020/04/13	3	9.00	0	0.00	9.00	3	323	0.93%
2020/04/09	0	0.00	1	9.00	8.99	-1	325	-0.31%
2020/04/07	1	8.62	0	0.00	8.67	1	321	0.31%
2020/04/06	2	8.30	0	0.00	8.49	2	322	0.62%
2020/04/01	1	8.60	0	0.00	8.63	1	324	0.31%
2020/03/26	0	0.00	3	8.77	8.80	-3	323	-0.93%
2020/03/25	0	0.00	4	8.41	8.51	-4	325	-1.23%
2020/03/24	2	8.18	0	0.00	8.15	2	324	0.62%
2020/03/13	0	0.00	1	9.09	9.50	-1	321	-0.31%
2020/03/10	0	0.00	2	10.60	10.95	-2	304	-0.66%
2020/02/25	0	0.00	2	11.20	11.25	-2	320	-0.62%
2020/02/13	0	0.00	2	11.20	11.20	-2	260	-0.77%
2020/02/06	2	10.50	0	0.00	10.50	2	251	0.80%
2020/01/31	2	10.60	0	0.00	10.60	2	239	0.83%
2019/12/06	0	0.00	3	12.15	12.20	-3	195	-1.53%
2019/12/05	0	0.00	2	12.35	12.25	-2	193	-1.03%
2019/11/28	1	12.60	0	0.00	12.50	1	195	0.51%
2019/11/26	0	0.00	1	13.10	12.95	-1	191	-0.52%
2019/11/25	0	0.00	2	12.50	12.50	-2	164	-1.22%
2019/11/14	1	11.55	0	0.00	11.50	1	154	0.65%
2019/11/12	0	0.00	1	11.40	11.40	-1	155	-0.64%
2019/11/08	2	12.10	0	0.00	12.05	2	147	1.35%
2019/11/01	0	0.00	15	12.25	12.50	-15	148	-10.09%
2019/10/09	2	12.40	0	0.00	12.45	2	180	1.11%
2019/08/19	0	0.00	8	12.70	12.80	-8	275	-2.90%
2019/07/26	1	13.65	1	13.65	13.60	0	288	0.00%
2019/07/19	3	13.15	0	0.00	13.00	3	274	1.09%
2019/07/10	2	13.95	2	14.05	13.90	0	258	0.00%
2019/07/09	4	13.88	0	0.00	14.00	4	256	1.56%
2019/07/05	0	0.00	2	14.65	14.65	-2	238	-0.84%
2019/07/04	0	0.00	3	13.02	13.35	-3	180	-1.67%
2019/06/28	0	0.00	2	12.30	12.30	-2	169	-1.18%
2019/06/25	2	12.10	0	0.00	12.15	2	179	1.11%
2019/06/14	1	12.15	0	0.00	12.20	1	194	0.51%
2019/06/06	2	12.10	0	0.00	12.15	2	219	0.91%
2019/06/03	2	12.15	0	0.00	12.20	2	233	0.86%
2019/05/22	10	13.02	0	0.00	12.85	10	372	2.69%
2019/05/21	0	0.00	2	13.35	13.35	-2	374	-0.53%
2019/05/14	2	12.15	0	0.00	12.15	2	379	0.53%
2019/04/16	3	14.20	0	0.00	14.55	3	399	0.75%
2019/03/15	3	15.50	0	0.00	15.20	3	370	0.81%
2019/03/08	1	14.35	0	0.00	14.75	1	384	0.26%
2019/02/26	1	15.20	1	16.55	16.50	0	352	0.00%
2019/02/19	0	0.00	3	13.55	13.50	-3	264	-1.13%
2019/01/14	0	0.00	0.1	12.30	12.40	-0.1	299	-0.03%
2019/01/09	0.1	12.10	0	0.00	13.00	0.1	309	0.03%
2018/12/19	0	0.00	5	13.65	13.65	-5	347	-1.44%
2018/12/17	0	0.00	2	14.10	14.05	-2	350	-0.57%
2018/12/14	1	14.60	0	0.00	14.35	1	351	0.28%
2018/12/13	9	14.76	5	14.50	14.50	4	349	1.14%
2018/12/05	1	15.10	0	0.00	15.20	1	360	0.28%
2018/12/04	5	15.47	5	15.50	15.50	0	363	0.00%
2018/12/03	0	0.00	4	15.55	15.55	-4	360	-1.11%
2018/11/29	3	14.73	2	14.55	14.40	1	351	0.28%
2018/11/28	4	14.30	1	14.55	14.55	3	353	0.85%
2018/11/27	1	14.20	0	0.00	14.30	1	363	0.28%
2018/11/15	1	14.00	0	0.00	14.00	1	547	0.18%
2018/11/08	0	0.00	9	14.29	13.85	-9	597	-1.51%
2018/11/07	0	0.00	1	14.25	14.25	-1	607	-0.16%
2018/11/05	1.5	14.27	1	14.40	14.40	0.5	610	0.08%
2018/11/02	0	0.00	1	14.20	14.20	-1	605	-0.17%
2018/10/31	10	12.45	0	0.00	12.50	10	580	1.72%
2018/10/19	1.3	14.72	0	0.00	14.80	1.3	622	0.21%
2018/10/16	0.2	15.15	16	15.00	15.00	-15.8	636	-2.48%
2018/10/15	0	0.00	0.5	14.70	14.30	-0.5	643	-0.08%
2018/10/12	4	14.29	3	14.75	14.75	1	650	0.15%
2018/10/11	0	0.00	1	14.75	14.70	-1	662	-0.15%
2018/10/09	4	16.29	4	16.30	16.30	0	660	0.00%
2018/10/08	4	16.64	5	16.40	16.40	-1	671	-0.15%
2018/10/05	3	17.30	103.1	16.60	16.90	-100.1	677	-14.79%	大賣/
2018/10/04	2	18.30	2	18.25	18.25	0	674	-0.01%
2018/10/03	5	18.52	2	18.30	18.30	3	687	0.44%
2018/10/02	10	18.62	0	0.00	18.50	10	707	1.41%
2018/09/27	1	18.60	1	18.40	18.40	0	864	0.00%
2018/09/26	0	0.00	1	18.60	18.60	-1	958	-0.10%
2018/09/25	2	18.63	2	18.60	18.60	0	1,006	0.00%
2018/09/21	3.7	18.42	1	18.35	18.35	2.7	1,043	0.26%
2018/09/20	4	18.25	0	0.00	18.25	4	1,092	0.37%
2018/09/17	0	0.00	0.6	18.60	18.55	-0.6	1,540	-0.04%
2018/09/14	0	0.00	8	18.75	18.75	-8	1,577	-0.51%
2018/09/13	1	18.25	0	0.00	18.25	1	1,592	0.06%
2018/09/12	4	18.46	2	18.25	18.25	2	1,599	0.13%
2018/09/11	6	18.81	3	18.80	18.80	3	1,635	0.18%
2018/09/10	3	18.65	0	0.00	18.50	3	1,661	0.18%
2018/09/07	1	19.00	0	0.00	19.00	1	1,687	0.06%
2018/09/06	0.4	19.50	0	0.00	19.50	0.4	1,709	0.02%
2018/09/05	0.2	19.75	0	0.00	19.70	0.2	1,821	0.01%
2018/09/04	1	19.65	0	0.00	20.00	1	1,969	0.05%
2018/09/03	2	20.00	0	0.00	19.80	2	1,995	0.10%
2018/08/31	30	20.88	0	0.00	20.75	30	2,020	1.48%
2018/08/30	0	0.00	3	20.65	20.65	-3	2,043	-0.15%
2018/08/29	3	21.23	1	21.15	21.15	2	2,084	0.10%
2018/08/28	23	21.45	3	21.30	21.30	20	2,125	0.94%
2018/08/27	6	21.93	6.1	22.23	21.90	-0.1	2,125	0.00%
2018/08/24	50.1	21.01	5	21.82	22.25	45.1	2,109	2.14%
2018/08/22	4	21.48	3	20.65	20.65	1	2,222	0.04%
2018/08/21	3	20.78	0	0.00	20.85	3	2,278	0.13%
2018/08/20	0	0.00	4	19.30	19.30	-4	2,296	-0.17%
2018/08/17	4	19.68	5	19.50	19.50	-1	2,299	-0.04%
2018/08/16	1.7	19.57	1	19.95	19.95	0.7	2,308	0.03%
2018/08/15	4.3	19.98	0	0.00	19.85	4.3	2,303	0.19%
2018/07/26	2	20.00	0	0.00	20.00	2	2,256	0.09%
2018/07/20	0	0.00	6	20.30	20.45	-6	2,239	-0.27%
2018/07/19	2	20.18	2	20.10	20.10	0	2,232	0.00%
2018/07/18	2	20.90	3	20.10	20.10	-1	2,234	-0.04%
2018/07/17	3	20.85	4	20.75	20.75	-1	2,223	-0.04%
2018/07/16	4	21.55	4	21.10	21.10	0	2,217	0.00%
2018/07/13	5	22.00	4.2	21.66	21.65	0.8	2,215	0.04%
2018/07/12	3.4	21.83	3	21.60	21.60	0.4	2,220	0.02%
2018/07/11	1.5	21.57	2	21.50	21.50	-0.5	2,252	-0.02%
2018/07/10	5.3	21.90	3	21.95	21.95	2.3	2,268	0.10%
2018/07/09	3	22.67	4	22.05	22.05	-1	2,248	-0.04%
2018/07/06	3.4	23.97	2	22.65	22.65	1.4	2,228	0.06%
2018/07/05	6	24.92	8.2	24.37	23.80	-2.2	2,184	-0.10%
2018/07/04	14.2	23.83	20	24.40	24.70	-5.9	2,091	-0.28%
2018/07/03	2	22.75	38	22.85	23.60	-36	2,004	-1.80%
2018/07/02	2.1	22.33	22	22.75	22.75	-19.9	1,958	-1.02%
2018/06/29	52	22.69	0	0.00	22.65	52	1,927	2.70%
2018/06/28	9.1	24.14	6	24.23	23.10	3.1	1,881	0.16%
2018/06/27	10.1	24.74	24	24.84	25.00	-13.9	1,812	-0.77%
2018/06/26	22	23.95	21	23.51	25.40	1	1,637	0.06%
2018/06/25	17.4	20.76	7	22.35	23.10	10.4	1,442	0.72%
2018/06/22	6.3	21.41	6	21.65	21.40	0.3	1,409	0.02%
2018/06/21	7.3	21.07	6	21.38	21.00	1.3	1,394	0.09%
2018/06/20	8.3	20.91	4	21.50	21.00	4.3	1,390	0.31%
2018/06/19	2.2	22.59	0	0.00	22.40	2.2	1,357	0.16%
2018/06/15	3	22.70	13	22.74	22.70	-10	1,336	-0.75%
2018/06/14	13	22.31	18	22.78	22.30	-5	1,316	-0.38%
2018/06/13	18	22.86	7.6	22.39	22.50	10.4	1,304	0.80%
2018/06/12	10	23.27	9	23.66	23.85	1	1,194	0.08%
2018/06/11	3	21.35	2	21.70	21.70	1	1,049	0.10%
2018/06/08	4.1	20.73	4	21.25	21.25	0.1	1,032	0.00%
2018/06/07	5	21.35	4.1	21.20	21.20	0.9	994	0.09%
2018/06/06	5	21.34	7	21.90	21.50	-2	970	-0.21%
2018/06/05	3.2	20.66	3	21.20	21.20	0.2	921	0.02%
2018/06/04	4.2	20.24	2	20.50	20.50	2.2	887	0.24%
2018/06/01	4.1	20.10	2	20.10	20.10	2.1	877	0.23%
2018/05/31	3.1	21.63	100	22.17	20.50	-97	851	-11.39%
2018/05/30	52.1	19.46	4	21.88	21.60	48.1	775	6.20%
2018/05/29	2	20.00	7	19.64	20.05	-5	691	-0.72%
2018/05/28	0	0.00	4	18.01	18.25	-4	610	-0.66%
2018/05/25	3	16.52	2	16.60	16.60	1	571	0.17%
2018/05/24	2.1	16.12	6	16.60	16.80	-3.9	571	-0.68%
2018/05/23	4	16.20	2	16.20	16.20	2	570	0.35%
2018/05/22	3	16.50	1	16.50	16.50	2	576	0.35%
2018/05/21	2	16.40	0	0.00	16.40	2	583	0.34%
2018/05/17	0	0.00	1	16.50	16.50	-1	605	-0.17%
2018/05/16	2	16.53	7.2	16.41	16.40	-5.2	623	-0.83%
2018/05/15	6	16.90	4	16.76	16.75	2	641	0.31%
2018/05/11	1	17.50	0.4	17.15	17.15	0.7	694	0.09%
2018/05/10	2	17.50	6	17.58	17.80	-4	698	-0.57%
2018/05/09	2	16.50	2	16.50	16.50	0	700	0.00%
2018/05/08	3	16.38	2	16.40	16.40	1	724	0.14%
2018/05/07	6	16.30	1	16.20	16.20	5	766	0.65%
2018/05/04	2	16.65	1	16.50	16.50	1	819	0.12%
2018/05/02	1	16.75	1	16.65	16.65	0	967	0.00%
2018/04/30	0.1	17.05	0	0.00	17.05	0.1	1,124	0.00%
2018/04/27	1.3	17.00	0	0.00	17.00	1.3	1,209	0.11%
2018/04/26	0.1	16.70	0	0.00	16.70	0.1	1,216	0.00%
2018/04/25	0.1	17.30	1	17.30	17.30	-0.9	1,232	-0.07%
2018/04/24	2	17.00	0	0.00	17.05	2	1,234	0.16%
2018/04/23	0.1	17.65	0	0.00	17.75	0.1	1,234	0.00%
2018/04/20	0	0.00	0	18.20	18.25	0	1,237	0.00%
2018/04/18	0	0.00	1	18.90	18.90	-1	1,252	-0.08%
2018/04/16	2	18.90	4	18.90	18.90	-2	1,235	-0.16%
2018/04/02	2	17.15	1	17.40	17.15	1	1,463	0.07%
2018/03/31	16	17.80	0	0.00	17.65	16	1,464	1.09%
2018/03/30	1	17.75	0	0.00	17.70	1	1,467	0.07%
2018/03/29	0	0.00	4	17.85	17.80	-4	1,469	-0.27%
2018/03/23	5	17.79	0	0.00	18.00	5	1,477	0.34%
2018/03/22	4	18.60	2	18.65	18.60	2	1,476	0.14%
2018/03/21	32	18.89	0	0.00	18.70	32	1,478	2.16%
2018/03/20	4	18.96	0	0.00	18.80	4	1,475	0.27%
2018/03/19	0	0.00	4	20.30	19.30	-4	1,471	-0.27%
2018/03/16	1	19.25	0	0.00	19.55	1	1,461	0.07%
2018/03/14	0	0.00	7	19.53	19.50	-7	1,471	-0.48%
2018/03/13	0	0.00	3	18.95	18.95	-3	1,478	-0.20%
2018/03/12	0	0.00	3	18.60	18.60	-3	1,495	-0.20%
2018/03/08	6	18.53	1	18.55	18.55	5	1,536	0.33%
2018/03/07	10	19.26	2.2	19.04	19.05	7.8	1,543	0.51%
2018/03/06	0.3	19.40	0	0.00	19.50	0.3	1,587	0.02%
2018/03/05	0	0.00	4	19.15	19.15	-4	1,613	-0.25%
2018/03/02	5.9	19.97	4	19.95	20.00	1.9	1,622	0.12%
2018/03/01	4	19.15	0	0.00	19.10	4	1,621	0.25%
2018/02/27	0	0.00	1	19.40	19.40	-1	1,632	-0.06%
2018/02/23	2	19.98	0	0.00	19.95	2	1,691	0.12%
2018/02/08	1	18.70	0	0.00	18.75	1	1,865	0.05%
2018/02/07	1	19.10	6.2	19.97	19.10	-5.2	1,862	-0.28%
2018/02/06	1	19.55	165	19.55	19.55	-164	1,861	-8.81%	大賣/鉅額交易
2018/02/02	6	22.80	0	0.00	22.40	6	1,860	0.32%
2018/01/31	0	0.00	0.2	22.65	22.70	-0.2	2,033	-0.01%
2018/01/30	0.1	22.85	11	23.19	23.00	-10.9	2,082	-0.52%
2018/01/29	2	24.55	1	24.30	24.25	1	2,077	0.05%
2018/01/26	1	23.60	22	23.29	24.75	-21	2,093	-1.00%
2018/01/25	0.3	23.00	11	23.74	23.00	-10.7	2,111	-0.51%
2018/01/24	31	23.41	27	24.11	24.35	4	2,073	0.19%
2018/01/23	15	22.26	3	22.47	22.65	12	1,960	0.61%
2018/01/22	0	0.00	2	20.50	20.60	-2	1,965	-0.10%
2018/01/19	6	21.63	2	20.60	20.60	4	2,022	0.20%
2018/01/18	1	21.80	9	21.40	21.40	-8	2,040	-0.39%
2018/01/17	1	21.70	2	21.30	21.30	-1	2,106	-0.05%
2018/01/16	2	21.45	0	0.00	21.45	2	2,200	0.09%
2018/01/15	4	22.00	0	0.00	21.45	4	2,246	0.18%
2018/01/12	0	0.00	2	21.60	21.30	-2	2,316	-0.09%
2018/01/11	4	21.85	2.1	21.60	21.60	1.9	2,473	0.08%
2018/01/10	9	20.72	4	20.40	20.65	5	2,563	0.20%
2018/01/09	2	20.68	3	20.60	20.55	-1	2,702	-0.04%
2018/01/08	1.1	21.20	7	21.90	21.20	-6	2,751	-0.22%
2018/01/05	3	22.13	1	22.15	22.05	2	2,816	0.07%
2018/01/04	8	22.91	2	22.20	22.70	6	2,896	0.21%
2018/01/03	2	22.15	0	0.00	22.20	2	2,905	0.07%
2018/01/02	0	0.00	6	19.30	20.20	-6	2,955	-0.20%