遠雄 (5522)-土銀-台南券商分點個股進出

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

遠雄

(5522)

可現股當沖

股價
60.1
漲跌
▲0.5
漲幅
+0.84%
成交量
4,005張
產業
上市營建類股
388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

遠雄 (5522)籌碼相關－土銀-台南券商分點個股進出

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

土銀-台南券商分點個股進出
土銀-台南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
2024/04/17	0	0.00	2	59.80	59.60	-2	686	-0.29%
2024/03/27	1	57.20	0	0.00	57.50	1	560	0.18%
2024/03/21	0	0.00	6	57.47	57.70	-6	743	-0.81%
2024/03/20	1	57.10	1	57.30	57.20	0	751	0.00%
2024/03/19	1	57.30	2	57.55	57.30	-1	756	-0.13%
2024/03/18	0	0.00	1	56.80	56.80	-1	748	-0.13%
2024/03/15	1	56.10	1	56.40	56.10	0	739	0.00%
2024/03/14	1	56.30	1	56.70	56.90	0	725	0.00%
2024/03/13	4	56.85	16	56.52	57.00	-12	716	-1.68%
2024/03/12	0	0.00	6	55.75	55.80	-6	696	-0.86%
2024/03/11	18	55.50	118	55.45	55.30	-100	686	-14.56%	大賣/
2024/03/04	2	56.00	0	0.00	56.00	2	685	0.29%
2024/03/01	1	56.10	0	0.00	56.10	1	680	0.15%
2024/02/26	2	56.25	3	56.40	56.30	-1	674	-0.15%
2024/02/19	4	56.30	4	56.65	56.50	0	667	0.00%
2024/02/05	1	57.30	1	57.60	57.10	0	653	0.00%
2024/02/02	10	57.45	0	0.00	57.50	10	650	1.54%
2024/02/01	15	57.53	20	57.78	57.70	-5	650	-0.77%
2024/01/31	5	57.20	5	57.50	57.30	0	647	0.00%
2024/01/30	36	57.29	13	57.62	57.10	23	643	3.57%
2024/01/29	17	57.70	0	0.00	57.90	17	641	2.65%
2024/01/26	0	0.00	25	57.50	57.70	-25	639	-3.91%
2024/01/24	10	57.05	15	57.30	57.00	-5	644	-0.78%
2024/01/23	0	0.00	20	56.95	57.10	-20	651	-3.07%
2024/01/22	12	56.92	1	57.30	56.80	11	658	1.67%
2024/01/19	20	57.05	11	57.31	57.20	9	662	1.36%
2024/01/18	19	57.20	15	57.47	57.50	4	665	0.60%
2024/01/17	25	57.20	35	57.47	57.40	-10	664	-1.51%
2024/01/16	5	56.90	3	57.20	56.80	2	649	0.31%
2024/01/15	33	57.03	11	57.39	57.20	22	641	3.43%
2024/01/12	37	57.25	15	57.36	57.40	22	646	3.40%
2024/01/11	10	57.60	60	57.65	57.90	-50	657	-7.61%
2024/01/10	12	57.12	22	57.36	57.20	-10	688	-1.45%
2024/01/09	5	57.10	0	0.00	57.00	5	695	0.72%
2024/01/08	10	57.20	0	0.00	57.40	10	700	1.43%
2024/01/05	10	57.00	0	0.00	57.20	10	705	1.42%
2023/12/29	18	56.97	6	57.13	56.80	12	713	1.68%
2023/12/28	20	56.77	14	57.06	57.10	6	713	0.84%
2023/12/27	18	56.50	18	56.73	56.70	0	715	0.00%
2023/12/26	0	0.00	8	56.93	56.90	-8	709	-1.13%
2023/12/25	0	0.00	6	56.50	56.40	-6	705	-0.85%
2023/12/22	24	56.03	6	56.40	56.00	18	703	2.56%
2023/12/21	34	56.41	34	56.65	56.10	0	672	0.00%
2023/12/20	18	55.47	30	55.81	56.10	-12	618	-1.94%
2023/12/19	40	56.25	12	57.02	55.60	28	564	4.96%
2023/12/18	20	57.15	0	0.00	56.60	20	515	3.88%
2023/12/15	0	0.00	4	58.15	57.90	-4	479	-0.83%
2023/12/14	2	57.70	2	58.00	57.60	0	462	0.00%
2023/12/13	10	57.70	0	0.00	57.60	10	450	2.22%
2023/12/12	10	58.20	0	0.00	58.20	10	451	2.22%
2023/12/11	4	58.55	0	0.00	58.50	4	446	0.90%
2023/12/08	6	58.67	4	58.95	58.80	2	446	0.45%
2023/12/07	6	58.90	0	0.00	58.90	6	446	1.35%
2023/12/06	14	59.40	0	0.00	59.20	14	444	3.15%
2023/12/05	10	59.65	10	60.01	60.00	0	443	0.00%
2023/12/04	0	0.00	17	59.71	59.90	-17	442	-3.84%
2023/12/01	4	58.75	12	58.85	59.00	-8	437	-1.83%
2023/11/30	5	58.40	40	58.25	58.40	-35	435	-8.03%
2023/11/29	15	58.67	10	59.05	58.30	5	426	1.17%
2023/11/28	0	0.00	5	58.90	58.90	-5	421	-1.19%
2023/11/27	0	0.00	70	58.69	58.40	-70	420	-16.67%
2023/11/24	4	58.75	4	58.50	58.50	0	422	0.00%
2023/11/23	6	58.87	6	59.07	59.00	0	422	0.00%
2023/11/22	10	59.20	10	59.40	59.20	0	421	0.00%
2023/11/21	6	59.10	6	59.40	59.20	0	422	0.00%
2023/11/20	10	59.30	10	59.70	59.10	0	422	0.00%
2023/11/16	14	59.54	10	59.85	59.40	4	421	0.95%
2023/11/15	13	59.40	17	59.64	59.40	-4	416	-0.96%
2023/11/08	4	59.50	4	59.80	59.10	0	415	0.00%
2023/11/03	10	59.80	3	59.80	59.90	7	413	1.69%
2023/11/02	1	59.30	1	59.70	59.40	0	415	0.00%
2023/11/01	3	59.33	3	59.30	59.20	0	411	0.00%
2023/10/31	3	59.50	3	59.80	59.70	0	410	0.00%
2023/10/20	5	59.86	5	59.36	59.20	0	413	0.00%
2023/10/19	31	61.55	0	0.00	60.70	31	420	7.37%
2023/10/18	10	61.30	10	62.40	62.40	0	410	0.00%
2023/10/17	8	60.10	8	60.40	60.90	0	373	0.00%
2023/10/11	10	58.56	0	0.00	57.90	10	370	2.70%
2023/10/04	7	58.40	6	58.52	58.40	1	359	0.28%
2023/09/28	5	57.40	5	57.80	57.80	0	355	0.00%
2023/09/27	1	57.40	1	57.60	57.60	0	360	0.00%
2023/09/22	2	57.05	3	56.60	56.60	-1	365	-0.27%
2023/09/21	4	57.15	4	57.40	57.40	0	362	0.00%
2023/09/20	4	57.25	4	57.50	57.30	0	360	0.00%
2023/09/19	4	57.43	0	0.00	57.50	4	359	1.11%
2023/09/14	1	56.60	1	56.80	56.80	0	375	0.00%
2023/09/13	11	56.78	1	56.90	56.90	10	390	2.56%
2023/09/07	2	56.35	2	56.75	56.90	0	463	0.00%
2023/07/31	1	57.70	1	58.00	57.40	0	611	0.00%
2023/07/28	5	57.90	5	57.50	57.50	0	604	0.00%
2023/07/25	1	57.00	1	57.50	56.80	0	614	0.00%
2023/07/17	1	59.30	0	0.00	59.00	1	748	0.13%
2023/07/14	2	59.70	0	0.00	59.60	2	754	0.27%
2023/07/10	1	59.90	1	59.90	59.90	0	768	0.00%
2023/07/05	5	59.90	3	60.03	60.00	2	778	0.26%
2023/07/04	9	60.51	1	60.50	60.50	8	782	1.02%
2023/07/03	7	60.64	7	60.97	61.00	0	780	0.00%
2023/06/30	5	60.86	3	61.10	61.00	2	783	0.26%
2023/06/29	8	61.28	9	61.54	61.20	-1	787	-0.13%
2023/06/28	15	61.17	12	61.48	61.30	3	790	0.38%
2023/06/27	22	61.29	2	61.70	61.20	20	790	2.53%
2023/06/26	7	60.97	15	61.47	61.70	-8	788	-1.01%
2023/06/21	6	60.48	6	60.98	61.10	0	785	0.00%
2023/06/20	14	60.57	12	61.00	61.00	2	782	0.26%
2023/06/19	18	60.69	12	61.03	61.10	6	764	0.78%
2023/06/16	23	60.70	18	61.10	61.20	5	750	0.67%
2023/06/15	8	60.35	18	60.70	61.10	-10	734	-1.36%
2023/06/14	4	62.00	5	62.50	62.90	-1	725	-0.14%
2023/06/13	14	62.09	6	62.40	62.20	8	717	1.12%
2023/06/09	4	62.50	0	0.00	62.40	4	710	0.56%
2023/06/08	9	62.20	3	62.20	62.10	6	714	0.84%
2023/06/07	4	62.90	0	0.00	63.00	4	709	0.56%
2023/06/06	10	63.01	5	63.26	63.30	5	709	0.70%
2023/06/05	24	63.02	4	63.15	63.20	20	707	2.83%
2023/06/02	7	62.23	30	62.91	63.00	-23	706	-3.26%
2023/06/01	19	62.25	12	62.58	62.30	7	702	1.00%
2023/05/31	8	61.93	15	62.52	62.70	-7	696	-1.00%
2023/05/30	2	61.90	0	0.00	61.90	2	686	0.29%
2023/05/29	2	62.00	0	0.00	62.10	2	685	0.29%
2023/05/26	2	62.00	4	61.98	62.10	-2	683	-0.29%
2023/05/25	26	61.99	6	62.10	61.80	20	682	2.93%
2023/05/24	4	62.20	21	62.47	62.70	-17	678	-2.51%
2023/05/23	14	61.87	16	62.18	62.10	-2	671	-0.30%
2023/05/22	2	61.30	11	61.74	61.90	-9	663	-1.36%
2023/05/19	1	60.60	1	60.80	61.10	0	654	0.00%
2023/05/18	3	60.80	2	61.10	60.70	1	653	0.15%
2023/05/17	0	0.00	1	61.10	61.20	-1	649	-0.15%
2023/05/12	2	60.05	1	60.10	60.00	1	640	0.16%
2023/05/11	6	60.70	2	60.80	60.50	4	641	0.62%
2023/05/10	6	60.93	0	0.00	61.00	6	638	0.94%
2023/05/09	12	61.28	8	61.69	61.10	4	640	0.62%
2023/05/08	3	60.97	4	61.33	61.10	-1	641	-0.16%
2023/05/05	4	61.25	0	0.00	61.30	4	644	0.62%
2023/05/04	6	61.37	5	61.62	61.50	1	646	0.15%
2023/05/03	7	61.29	12	61.53	61.40	-5	648	-0.77%
2023/05/02	10	61.28	1	61.50	61.30	9	650	1.38%
2023/04/28	2	61.00	4	61.40	61.40	-2	650	-0.31%
2023/04/27	33	60.43	26	60.72	60.90	7	644	1.09%
2023/04/26	5	59.98	27	60.20	61.30	-22	616	-3.57%
2023/04/25	6	58.42	9	58.68	58.50	-3	574	-0.52%
2023/04/24	5	58.10	5	58.40	58.30	0	553	0.00%
2023/04/20	4	57.70	2	58.15	57.60	2	501	0.40%
2023/04/19	6	58.35	0	0.00	57.80	6	496	1.21%
2023/04/17	4	58.15	2	58.45	58.10	2	475	0.42%
2023/04/14	2	58.00	2	58.30	58.30	0	466	0.00%
2023/04/12	3	58.07	3	58.30	58.10	0	462	0.00%
2023/04/11	3	58.10	2	58.25	58.00	1	464	0.22%
2023/04/10	5	58.08	1	58.60	58.30	4	467	0.86%
2023/04/06	1	57.60	0	0.00	57.50	1	459	0.22%
2023/03/31	0	0.00	6	56.63	56.70	-6	467	-1.28%
2023/03/27	0	0.00	34	57.30	57.20	-34	733	-4.64%
2023/03/24	0	0.00	13	57.30	57.20	-13	815	-1.59%
2023/03/23	2	57.95	0	0.00	57.30	2	822	0.24%
2023/03/22	4	58.13	1	58.10	58.10	3	838	0.36%
2023/03/21	8	58.01	4	58.40	58.00	4	849	0.47%
2023/03/20	8	57.90	8	58.21	58.20	0	866	0.00%
2023/03/17	2	57.30	2	57.75	58.40	0	872	0.00%
2023/03/16	1	56.60	1	56.90	57.20	0	866	0.00%
2023/03/15	18	58.48	2	59.00	58.00	16	868	1.84%
2023/03/14	8	58.31	5	58.70	58.70	3	874	0.34%
2023/03/13	16	57.98	16	58.29	58.90	0	884	0.00%
2023/03/10	17	58.40	14	58.61	58.80	3	885	0.34%
2023/03/09	11	58.72	8	59.00	59.00	3	886	0.34%
2023/03/08	16	58.77	5	58.96	59.00	11	890	1.24%
2023/03/07	13	58.82	16	59.18	59.20	-3	889	-0.34%
2023/03/06	17	58.78	15	59.10	59.20	2	889	0.22%
2023/03/03	7	58.81	5	59.08	59.20	2	882	0.23%
2023/03/02	5	58.62	10	58.99	58.90	-5	884	-0.57%
2023/03/01	13	58.77	4	58.95	58.80	9	887	1.01%
2023/02/24	9	59.06	2	59.35	59.00	7	887	0.79%
2023/02/23	6	58.97	19	59.12	59.20	-13	886	-1.47%
2023/02/22	11	58.33	10	58.68	58.70	1	886	0.11%
2023/02/21	3	58.60	0	0.00	59.00	3	888	0.34%
2023/02/20	8	58.68	5	58.86	58.90	3	895	0.33%
2023/02/17	7	58.24	4	58.55	58.60	3	898	0.33%
2023/02/16	7	58.51	7	58.90	58.60	0	910	0.00%
2023/02/15	11	58.60	3	59.07	58.50	8	921	0.87%
2023/02/14	2	58.65	1	58.90	58.90	1	929	0.11%
2023/02/13	7	58.27	7	58.56	58.70	0	934	0.00%
2023/02/10	1	58.30	11	58.59	58.60	-10	939	-1.06%
2023/02/09	10	58.28	1	58.80	57.90	9	948	0.95%
2023/02/08	1	58.20	1	58.60	58.70	0	957	0.00%
2023/02/07	1	58.10	1	58.50	58.50	0	967	0.00%
2023/02/06	2	57.80	3	58.07	58.40	-1	966	-0.10%
2023/02/02	5	57.48	4	57.88	57.70	1	961	0.10%
2023/02/01	1	58.10	0	0.00	57.80	1	962	0.10%
2023/01/31	1	57.60	1	58.00	58.40	0	964	0.00%
2022/11/16	0	0.00	2	52.50	52.30	-2	915	-0.22%
2022/11/10	1	51.20	0	0.00	51.70	1	888	0.11%
2022/11/09	1	51.80	0	0.00	52.10	1	883	0.11%
2022/07/12	0	0.00	20	61.40	61.80	-20	674	-2.96%
2022/06/16	1	61.10	0	0.00	61.70	1	644	0.16%
2022/05/17	0	0.00	10	64.10	64.20	-10	652	-1.53%
2022/05/09	1	65.60	0	0.00	65.90	1	644	0.16%
2022/04/27	0	0.00	3	66.70	67.40	-3	656	-0.46%
2022/04/08	0	0.00	2	68.80	69.40	-2	663	-0.30%
2022/04/01	0	0.00	1	68.80	68.80	-1	637	-0.16%
2022/03/31	1	67.70	0	0.00	68.40	1	625	0.16%
2022/03/30	0	0.00	1	66.70	67.90	-1	612	-0.16%
2022/03/24	0	0.00	1	65.20	64.80	-1	667	-0.15%
2022/03/23	0	0.00	1	63.70	64.50	-1	690	-0.14%
2022/03/16	1	61.50	0	0.00	61.80	1	678	0.15%
2022/03/10	0	0.00	1	63.30	62.70	-1	643	-0.16%
2022/03/04	0	0.00	1	62.20	62.70	-1	612	-0.16%
2022/02/25	1	61.40	0	0.00	61.10	1	617	0.16%
2022/02/16	1	62.90	0	0.00	63.30	1	630	0.16%
2022/01/06	0	0.00	2	63.55	62.90	-2	868	-0.23%
2022/01/04	1	61.00	4	61.00	61.40	-3	869	-0.34%
2022/01/03	0	0.00	1	61.40	61.40	-1	875	-0.11%
2021/12/23	10	61.60	0	0.00	61.40	10	946	1.06%
2021/12/22	2	62.10	0	0.00	61.90	2	940	0.21%
2021/12/17	0	0.00	10	61.60	64.10	-10	929	-1.08%
2021/12/16	1	62.40	0	0.00	62.60	1	942	0.11%
2021/12/15	1	63.40	0	0.00	63.20	1	997	0.10%
2021/12/13	3	64.70	0	0.00	64.90	3	999	0.30%
2021/12/09	4	65.00	0	0.00	65.00	4	1,000	0.40%
2021/11/12	0	0.00	2	68.40	68.70	-2	1,142	-0.18%
2021/11/10	2	68.00	0	0.00	67.70	2	1,156	0.17%
2021/10/28	0	0.00	1	67.70	68.00	-1	1,086	-0.09%
2021/10/27	0	0.00	1	69.00	68.40	-1	1,083	-0.09%
2021/10/26	0	0.00	1	68.50	68.20	-1	1,074	-0.09%
2021/10/25	0	0.00	1	67.60	66.40	-1	1,050	-0.10%
2021/10/22	0	0.00	3	66.00	66.50	-3	1,041	-0.29%
2021/10/15	10	61.00	0	0.00	60.70	10	949	1.05%
2021/10/13	0	0.00	10	61.92	62.80	-10	951	-1.05%
2021/10/12	0	0.00	1	62.70	62.80	-1	938	-0.11%
2021/10/07	0	0.00	1	61.20	61.20	-1	920	-0.11%
2021/10/06	10	59.60	0	0.00	59.70	10	907	1.10%
2021/10/05	1	58.90	0	0.00	59.10	1	903	0.11%
2021/10/04	0	0.00	3	59.80	59.50	-3	897	-0.33%
2021/09/30	0	0.00	5	57.50	58.10	-5	868	-0.58%
2021/09/29	0	0.00	22	57.53	57.50	-22	859	-2.56%
2021/09/28	0	0.00	10	57.20	57.50	-10	851	-1.17%
2021/09/27	0	0.00	7	56.80	56.70	-7	853	-0.82%
2021/09/24	2	56.10	3	56.47	56.10	-1	836	-0.12%
2021/09/23	47	56.73	8	56.95	56.10	39	809	4.82%
2021/09/22	3	57.17	0	0.00	56.50	3	771	0.39%
2021/09/17	2	61.40	0	0.00	61.60	2	701	0.29%
2021/09/15	5	61.80	0	0.00	61.50	5	705	0.71%
2021/09/14	1	62.40	0	0.00	62.90	1	728	0.14%
2021/09/07	1	63.50	0	0.00	63.20	1	822	0.12%
2021/09/02	5	64.32	0	0.00	63.40	5	848	0.59%
2021/08/27	0	0.00	20	59.38	60.60	-20	834	-2.40%
2021/08/18	0	0.00	1	57.30	57.50	-1	717	-0.14%
2021/06/15	0	0.00	1	57.80	57.30	-1	868	-0.12%
2021/06/11	1	57.40	0	0.00	57.60	1	849	0.12%
2021/04/29	0	0.00	5	57.40	57.70	-5	867	-0.58%
2021/04/20	5	57.50	0	0.00	57.50	5	923	0.54%
2021/04/16	0	0.00	1	56.90	57.50	-1	950	-0.11%
2021/04/15	1	56.00	0	0.00	56.00	1	950	0.11%
2021/04/09	0	0.00	14	56.51	56.20	-14	1,021	-1.37%
2021/03/29	2	55.20	0	0.00	55.50	2	1,312	0.15%
2021/03/26	12	55.80	0	0.00	55.70	12	1,400	0.86%
2021/03/25	10	55.20	1	55.30	56.00	9	1,489	0.60%
2021/03/24	1	54.40	0	0.00	54.40	1	1,610	0.06%
2021/03/04	10	53.20	0	0.00	53.20	10	2,162	0.46%
2021/02/26	20	53.85	0	0.00	53.60	20	2,233	0.90%
2021/02/23	1	53.50	0	0.00	53.90	1	2,220	0.05%
2021/02/22	0	0.00	6	51.70	51.60	-6	2,193	-0.27%
2021/02/19	3	50.90	3	51.40	50.90	0	2,184	0.00%
2021/02/18	1	51.00	0	0.00	51.10	1	2,191	0.05%
2021/02/17	3	51.07	0	0.00	50.90	3	2,192	0.14%
2021/02/02	1	51.20	0	0.00	50.90	1	2,188	0.05%
2021/02/01	1	51.00	0	0.00	50.80	1	2,189	0.05%
2021/01/26	0	0.00	210	51.14	50.80	-210	2,163	-9.71%	大賣/鉅額交易
2021/01/25	17	51.09	17	51.29	51.60	0	2,177	0.00%
2021/01/22	13	51.60	43	51.71	51.70	-30	2,267	-1.32%
2021/01/21	33	51.92	33	52.20	52.00	0	2,270	0.00%
2021/01/20	24	52.46	11	52.44	51.90	13	2,271	0.57%
2021/01/19	24	53.98	19	54.31	53.80	5	2,250	0.22%
2021/01/18	15	54.06	6	54.80	54.00	9	2,245	0.40%
2021/01/15	29	55.47	3	55.20	54.70	26	2,233	1.16%
2021/01/14	22	55.75	20	56.03	56.10	2	2,247	0.09%
2021/01/13	29	56.62	0	0.00	56.00	29	2,241	1.29%
2021/01/12	44	56.55	34	56.88	56.70	10	2,237	0.45%
2021/01/11	45	58.01	8	58.65	57.40	37	2,228	1.66%
2021/01/08	36	58.21	56	58.63	58.80	-20	2,211	-0.90%
2021/01/07	33	58.10	18	58.36	58.40	15	2,194	0.68%
2021/01/06	84	58.49	43	58.72	58.50	41	2,178	1.88%
2021/01/05	23	57.39	38	57.86	58.40	-15	2,151	-0.70%
2021/01/04	20	56.92	38	57.07	57.70	-18	2,124	-0.85%
2020/12/31	52	56.67	32	57.05	56.30	20	2,115	0.95%
2020/12/30	27	57.39	17	57.76	57.60	10	2,097	0.48%
2020/12/29	21	57.49	21	57.98	57.80	0	2,084	0.00%
2020/12/28	28	56.95	30	57.64	57.90	-2	2,072	-0.10%
2020/12/25	25	55.75	62	56.22	57.00	-37	2,043	-1.81%
2020/12/24	22	54.37	39	54.63	55.10	-17	2,001	-0.85%
2020/12/23	47	53.35	141	53.59	53.80	-94	1,899	-4.95%	大賣/
2020/12/22	52	54.46	20	54.80	53.80	32	1,813	1.76%
2020/12/21	54	54.87	43	55.16	55.00	11	1,743	0.63%
2020/12/18	57	55.66	38	55.62	55.00	19	1,666	1.14%
2020/12/17	48	56.22	27	56.55	56.30	21	1,521	1.38%
2020/12/16	54	55.99	79	56.34	56.50	-25	1,507	-1.66%
2020/12/15	89	54.85	75	55.15	54.90	14	1,474	0.95%
2020/12/14	31	54.84	34	55.23	55.40	-3	1,460	-0.21%
2020/12/11	46	53.46	46	53.88	54.20	0	1,427	0.00%
2020/12/10	30	52.84	26	53.34	53.60	4	1,404	0.28%
2020/12/09	25	51.78	28	52.21	52.70	-3	1,368	-0.22%
2020/12/08	87	53.95	15	53.50	52.80	72	1,308	5.50%
2020/12/07	48	54.56	87	55.39	56.70	-39	1,237	-3.15%
2020/12/04	60	54.70	53	54.86	53.50	7	1,162	0.60%
2020/12/03	45	54.15	54	54.49	54.80	-9	1,097	-0.82%
2020/12/02	43	53.31	46	53.56	53.80	-3	1,023	-0.29%
2020/12/01	43	52.49	30	52.78	53.00	13	992	1.31%
2020/11/30	21	52.32	44	52.09	52.20	-23	979	-2.35%
2020/11/27	48	50.93	18	51.00	51.30	30	955	3.14%
2020/11/26	24	49.67	31	50.50	51.00	-7	993	-0.70%
2020/11/25	13	49.25	36	49.18	49.20	-23	977	-2.35%
2020/11/24	8	47.45	60	48.10	48.45	-52	972	-5.35%
2020/11/23	34	47.04	18	47.27	47.30	16	953	1.68%
2020/11/20	0	0.00	20	46.80	46.75	-20	957	-2.09%
2020/11/19	23	46.91	0	0.00	46.80	23	1,001	2.30%
2020/11/18	20	46.95	17	47.11	47.10	3	1,005	0.30%
2020/11/17	32	46.87	21	47.00	47.10	11	1,016	1.08%
2020/11/16	21	46.84	40	46.85	46.95	-19	1,032	-1.84%
2020/11/13	42	46.36	7	46.59	46.35	35	1,043	3.35%
2020/11/12	15	46.50	14	46.86	46.50	1	1,045	0.10%
2020/11/11	4	46.38	71	46.50	46.90	-67	1,061	-6.31%
2020/11/10	12	45.63	5	45.80	45.65	7	1,047	0.67%
2020/11/09	22	45.68	6	45.98	45.65	16	1,049	1.52%
2020/11/06	22	45.80	1	46.05	45.75	21	1,058	1.98%
2020/11/05	0	0.00	21	45.79	45.80	-21	1,091	-1.92%
2020/11/04	0	0.00	9	45.34	45.50	-9	1,107	-0.81%
2020/11/03	5	44.86	8	45.03	44.95	-3	1,110	-0.27%
2020/11/02	2	44.30	16	44.52	44.80	-14	1,116	-1.25%
2020/10/30	9	44.98	1	45.45	44.00	8	1,100	0.73%
2020/10/29	35	45.07	5	45.28	45.30	30	1,015	2.95%
2020/10/28	27	45.64	10	45.76	45.65	17	1,027	1.65%
2020/10/27	11	45.75	7	45.91	46.00	4	1,034	0.39%
2020/10/26	14	45.88	2	45.90	45.90	12	1,044	1.15%
2020/10/23	14	46.11	2	46.50	46.15	12	1,066	1.12%
2020/10/22	13	45.87	71	46.10	46.30	-58	1,077	-5.38%
2020/10/21	14	45.30	5	45.43	45.40	9	1,064	0.85%
2020/10/20	12	46.31	4	46.58	46.35	8	1,071	0.75%
2020/10/19	0	0.00	29	46.17	46.50	-29	1,123	-2.58%
2020/10/16	5	45.52	7	45.75	45.50	-2	1,146	-0.17%
2020/10/15	12	45.33	9	45.56	45.45	3	1,185	0.25%
2020/10/14	5	45.75	17	45.79	45.80	-12	1,202	-1.00%
2020/10/13	3	45.53	2	45.68	45.70	1	1,226	0.08%
2020/10/12	10	46.20	3	46.40	46.10	7	1,233	0.57%
2020/10/08	20	46.06	11	46.25	46.30	9	1,258	0.72%
2020/10/07	21	45.72	33	45.90	46.00	-12	1,262	-0.95%
2020/10/06	11	45.49	11	45.80	45.85	0	1,272	0.00%
2020/10/05	22	45.44	17	45.84	45.35	5	1,291	0.39%
2020/09/30	12	45.15	13	45.42	45.45	-1	1,304	-0.08%
2020/09/29	12	44.79	8	44.96	45.05	4	1,319	0.30%
2020/09/28	4	44.76	32	44.86	44.75	-28	1,341	-2.09%
2020/09/25	11	43.91	11	44.86	44.00	0	1,360	0.00%
2020/09/24	25	44.44	3	45.00	44.10	22	1,361	1.62%
2020/09/23	64	45.58	4	45.74	45.30	60	1,362	4.40%
2020/09/22	31	46.70	16	46.63	46.55	15	1,363	1.10%
2020/09/21	3	47.43	36	47.46	47.35	-33	1,367	-2.41%
2020/09/18	2	46.85	15	47.14	46.95	-13	1,369	-0.95%
2020/09/17	2	46.78	21	46.91	46.75	-19	1,393	-1.36%
2020/09/16	8	46.26	8	46.53	46.50	0	1,484	0.00%
2020/09/15	7	46.16	5	46.50	46.35	2	1,499	0.13%
2020/09/14	0	0.00	4	46.43	46.50	-4	1,583	-0.25%
2020/09/11	6	45.96	3	46.20	45.90	3	1,588	0.19%
2020/09/10	6	46.13	1	46.50	46.10	5	1,603	0.31%
2020/09/09	11	45.57	14	45.98	46.20	-3	1,617	-0.19%
2020/09/08	14	45.98	4	46.03	45.85	10	1,640	0.61%
2020/09/07	19	46.58	2	46.78	46.30	17	1,648	1.03%
2020/09/04	6	45.98	12	46.13	46.05	-6	1,661	-0.36%
2020/09/03	8	46.42	12	46.52	46.40	-4	1,664	-0.24%
2020/09/02	27	47.00	7	47.19	46.95	20	1,665	1.20%
2020/09/01	43	47.38	22	47.45	47.50	21	1,669	1.26%
2020/08/31	21	47.15	52	47.67	48.00	-31	1,619	-1.91%
2020/08/28	20	46.35	22	46.74	46.75	-2	1,589	-0.13%
2020/08/27	13	46.12	9	46.36	46.10	4	1,587	0.25%
2020/08/26	15	46.05	11	46.33	46.25	4	1,582	0.25%
2020/08/25	11	44.92	49	45.49	46.10	-38	1,581	-2.40%
2020/08/24	7	44.46	7	44.75	44.60	0	1,598	0.00%
2020/08/21	5	43.98	21	43.95	44.30	-16	1,640	-0.98%
2020/08/20	12	44.11	4	43.40	43.25	8	1,661	0.48%
2020/08/19	17	44.78	13	45.00	44.75	4	1,653	0.24%
2020/08/18	18	44.52	0	0.00	44.45	18	1,645	1.09%
2020/08/17	10	44.81	7	45.00	44.85	3	1,655	0.18%
2020/08/14	7	44.16	4	44.33	44.10	3	1,643	0.18%
2020/08/13	12	44.07	10	44.37	44.20	2	1,654	0.12%
2020/08/12	20	44.12	6	44.29	43.90	14	1,671	0.84%
2020/08/11	42	44.85	55	44.84	44.55	-13	1,678	-0.77%
2020/08/10	20	43.78	48	43.75	43.90	-28	1,658	-1.69%
2020/08/07	23	42.64	13	42.56	42.55	10	1,670	0.60%
2020/08/06	2	42.63	13	42.71	42.85	-11	1,690	-0.65%
2020/08/05	6	42.16	6	42.33	42.25	0	1,718	0.00%
2020/08/04	4	42.10	4	42.33	42.15	0	1,734	0.00%
2020/08/03	8	42.31	7	42.61	42.15	1	1,726	0.06%
2020/07/31	25	42.93	6	43.10	42.50	19	1,717	1.11%
2020/07/30	11	42.89	27	42.98	43.05	-16	1,710	-0.94%
2020/07/29	37	42.52	24	42.67	42.05	13	1,704	0.76%
2020/07/28	22	42.34	5	43.00	42.00	17	1,687	1.01%
2020/07/27	9	43.38	30	43.09	43.00	-21	1,698	-1.24%
2020/07/24	15	44.97	10	45.00	44.40	5	1,694	0.30%
2020/07/23	5	45.58	10	45.68	45.50	-5	1,683	-0.30%
2020/07/22	8	48.95	0	0.00	48.95	8	1,663	0.48%
2020/07/21	35	48.96	14	49.15	49.05	21	1,638	1.28%
2020/07/20	19	48.76	10	49.04	49.00	9	1,614	0.56%
2020/07/17	42	48.92	38	49.13	49.10	4	1,626	0.25%
2020/07/16	22	49.23	4	49.63	49.05	18	1,633	1.10%
2020/07/15	28	49.28	29	49.49	49.50	-1	1,629	-0.06%
2020/07/14	8	48.55	14	48.69	48.65	-6	1,631	-0.37%
2020/07/13	22	48.19	22	48.50	48.30	0	1,643	0.00%
2020/07/10	38	48.62	7	48.98	48.35	31	1,654	1.87%
2020/07/09	37	49.39	8	49.38	49.20	29	1,663	1.74%
2020/07/08	22	49.71	12	49.97	49.85	10	1,659	0.60%
2020/07/07	58	49.65	19	50.04	49.75	39	1,664	2.34%
2020/07/06	8	49.66	18	49.70	49.70	-10	1,692	-0.59%
2020/07/03	29	48.93	13	49.08	49.00	16	1,693	0.94%
2020/07/02	13	48.68	16	48.89	49.05	-3	1,703	-0.18%
2020/07/01	7	48.11	27	48.07	48.30	-20	1,712	-1.17%
2020/06/30	1	47.20	7	47.34	47.30	-6	1,724	-0.35%
2020/06/29	10	46.84	22	47.00	47.00	-12	1,759	-0.68%
2020/06/24	34	47.30	0	0.00	47.00	34	1,747	1.95%
2020/06/23	44	47.15	26	47.79	47.50	18	1,729	1.04%
2020/06/22	2	44.60	36	44.16	44.90	-34	1,644	-2.07%
2020/06/19	6	43.40	10	43.75	43.60	-4	1,646	-0.24%
2020/06/18	0	0.00	23	43.59	43.60	-23	1,571	-1.46%
2020/06/17	9	43.72	8	43.98	43.55	1	1,568	0.06%
2020/06/16	2	43.65	81	43.81	43.75	-79	1,567	-5.04%
2020/06/15	10	44.00	30	43.75	43.60	-20	1,590	-1.26%
2020/06/12	40	43.85	17	43.88	44.15	23	1,585	1.45%
2020/06/11	55	44.95	55	45.06	44.75	0	1,590	0.00%
2020/06/10	10	45.53	32	45.61	45.45	-22	1,592	-1.38%
2020/06/09	12	45.04	29	45.56	45.50	-17	1,628	-1.04%
2020/06/08	45	45.63	20	45.81	45.60	25	1,643	1.52%
2020/06/05	14	45.16	20	45.38	45.30	-6	1,631	-0.37%
2020/06/04	47	44.94	16	45.13	45.00	31	1,636	1.89%
2020/06/03	31	44.81	20	45.08	44.90	11	1,648	0.67%
2020/06/02	4	44.08	4	44.35	44.25	0	1,635	0.00%
2020/06/01	20	44.28	6	44.55	44.00	14	1,630	0.86%
2020/05/29	14	44.02	2	44.50	43.70	12	1,625	0.74%
2020/05/28	52	45.47	0	0.00	44.35	52	1,568	3.32%
2020/05/27	9	44.85	24	45.47	45.80	-15	1,554	-0.96%
2020/05/26	0	0.00	39	44.50	44.60	-39	1,545	-2.52%
2020/05/25	0	0.00	24	44.06	44.00	-24	1,534	-1.56%
2020/05/22	4	43.98	0	0.00	43.95	4	1,532	0.26%
2020/05/21	23	43.96	0	0.00	44.05	23	1,532	1.50%
2020/05/19	4	43.88	7	44.12	44.00	-3	1,514	-0.20%
2020/05/18	2	43.30	82	43.98	44.00	-80	1,502	-5.32%
2020/05/15	13	43.98	0	0.00	44.00	13	1,486	0.87%
2020/05/14	66	44.25	0	0.00	44.00	66	1,475	4.47%
2020/05/13	67	44.47	60	44.88	45.00	7	1,448	0.48%
2020/05/12	27	43.66	96	44.15	44.50	-69	1,433	-4.81%
2020/05/11	23	43.37	40	43.59	43.40	-17	1,412	-1.20%
2020/05/07	0	0.00	10	42.73	42.65	-10	1,411	-0.71%
2020/05/04	20	42.51	17	42.80	42.45	3	1,430	0.21%
2020/04/30	10	42.79	2	42.80	43.00	8	1,434	0.56%
2020/04/29	23	43.05	0	0.00	42.85	23	1,427	1.61%
2020/04/28	64	42.91	2	43.50	42.85	62	1,439	4.31%
2020/04/27	8	42.95	34	42.90	42.95	-26	1,465	-1.77%
2020/04/24	23	41.80	0	0.00	41.55	23	1,440	1.60%
2020/04/23	61	41.93	4	42.29	42.10	57	1,437	3.96%
2020/04/22	35	41.24	39	41.69	42.10	-4	1,429	-0.28%
2020/04/21	31	41.28	72	41.37	41.35	-41	1,399	-2.93%
2020/04/20	9	41.68	4	41.85	41.80	5	1,378	0.36%
2020/04/17	15	41.61	2	42.10	41.60	13	1,372	0.95%
2020/04/16	36	41.63	4	42.03	41.70	32	1,350	2.37%
2020/04/15	2	41.05	29	41.66	41.70	-27	1,338	-2.02%
2020/04/14	2	40.18	42	40.68	41.00	-40	1,327	-3.01%
2020/04/13	5	39.89	4	40.31	40.20	1	1,308	0.08%
2020/04/10	13	39.90	22	40.18	40.00	-9	1,295	-0.69%
2020/04/09	37	39.53	11	40.01	39.80	26	1,277	2.04%
2020/04/08	23	38.92	24	39.61	39.80	-1	1,224	-0.08%
2020/04/07	66	38.25	24	38.74	39.00	42	1,201	3.50%
2020/04/06	16	37.40	63	37.79	38.15	-47	1,186	-3.96%
2020/04/01	24	37.78	17	38.15	37.90	7	1,160	0.60%
2020/03/31	5	36.66	78	37.71	38.00	-73	1,126	-6.48%
2020/03/30	21	34.11	14	34.44	34.55	7	1,085	0.64%
2020/03/27	34	34.55	13	34.94	34.80	21	1,085	1.93%
2020/03/26	33	33.92	1	34.40	33.85	32	1,076	2.97%
2020/03/25	43	33.55	26	34.09	33.75	17	1,081	1.57%
2020/03/24	6	32.25	1	32.05	31.90	5	1,110	0.45%
2020/03/20	23	30.73	1	31.40	31.35	22	1,153	1.91%
2020/03/19	29	30.18	0	0.00	29.10	29	1,145	2.53%
2020/03/18	2	32.18	37	32.00	32.20	-35	1,109	-3.15%
2020/03/17	6	32.67	0	0.00	32.60	6	1,091	0.55%
2020/03/16	9	34.60	4	34.99	34.00	5	1,073	0.47%
2020/03/13	5	33.89	5	34.84	34.95	0	1,057	0.00%
2020/03/12	24	36.58	0	0.00	36.30	24	1,012	2.37%
2020/03/11	5	37.64	3	37.92	37.65	2	991	0.20%
2020/03/10	11	36.94	1	37.75	37.75	10	990	1.01%
2020/03/09	2	37.45	0	0.00	37.40	2	982	0.20%
2020/03/03	0	0.00	5	38.00	37.95	-5	956	-0.52%
2020/03/02	1	37.55	7	37.34	37.40	-6	960	-0.62%
2020/02/27	4	38.05	0	0.00	37.85	4	935	0.43%
2020/02/26	5	38.62	0	0.00	38.70	5	910	0.55%
2020/02/24	2	38.93	0	0.00	38.85	2	899	0.22%
2020/02/20	0	0.00	1	39.35	39.35	-1	886	-0.11%
2020/02/19	2	39.30	0	0.00	39.45	2	890	0.22%
2020/02/18	1	39.10	0	0.00	39.00	1	907	0.11%
2020/02/11	0	0.00	21	38.80	38.75	-21	891	-2.36%
2020/02/07	2	39.25	2	39.55	39.20	0	868	0.00%
2020/02/05	1	39.10	13	39.05	39.10	-12	856	-1.40%
2020/02/04	10	39.43	2	39.75	39.40	8	852	0.94%
2020/02/03	21	39.42	5	39.65	39.60	16	845	1.89%
2020/01/31	8	39.59	20	40.10	40.35	-12	833	-1.44%
2020/01/30	24	39.64	3	39.75	39.05	21	814	2.58%
2020/01/20	2	40.80	25	41.04	41.15	-23	790	-2.91%
2020/01/17	8	40.61	4	41.00	40.60	4	778	0.51%
2020/01/16	1	40.00	1	40.20	40.50	0	774	0.00%
2020/01/15	9	40.08	7	40.25	39.85	2	771	0.26%
2020/01/10	1	39.95	0	0.00	40.10	1	778	0.13%
2020/01/09	0	0.00	3	40.05	40.10	-3	783	-0.38%
2020/01/08	8	40.20	1	40.70	40.05	7	790	0.89%
2019/12/30	2	40.13	1	40.20	40.20	1	783	0.13%
2019/12/27	1	40.30	0	0.00	40.25	1	775	0.13%
2019/12/26	1	40.50	0	0.00	40.45	1	767	0.13%
2019/12/25	1	40.60	1	40.80	40.85	0	771	0.00%
2019/12/24	1	40.35	0	0.00	40.40	1	768	0.13%
2019/12/23	1	40.50	0	0.00	40.50	1	762	0.13%
2019/12/20	5	40.98	1	41.35	40.80	4	760	0.53%
2019/12/19	6	40.48	6	40.88	41.20	0	743	0.00%
2019/12/18	0	0.00	24	39.67	40.30	-24	690	-3.48%
2019/12/17	0	0.00	7	39.29	39.30	-7	649	-1.08%
2019/12/10	0	0.00	2	38.75	38.85	-2	630	-0.32%
2019/12/05	0	0.00	2	38.75	38.75	-2	630	-0.32%
2019/11/21	3	38.30	0	0.00	38.25	3	603	0.50%
2019/11/18	2	38.85	0	0.00	38.75	2	595	0.34%
2019/11/15	5	39.14	5	39.50	39.05	0	587	0.00%
2019/10/22	26	38.93	0	0.00	38.95	26	515	5.04%
2019/10/21	4	38.61	0	0.00	38.60	4	514	0.78%
2019/10/15	0	0.00	9	36.76	37.20	-9	509	-1.77%
2019/10/14	7	36.25	0	0.00	36.30	7	520	1.34%
2019/10/09	2	36.50	0	0.00	36.45	2	533	0.37%
2019/10/03	0	0.00	3	36.60	36.65	-3	552	-0.54%
2019/10/02	0	0.00	7	36.57	36.70	-7	558	-1.25%
2019/10/01	0	0.00	6	36.44	36.30	-6	564	-1.06%
2019/09/27	0	0.00	12	36.60	36.55	-12	561	-2.14%
2019/09/26	0	0.00	7	36.79	36.70	-7	563	-1.24%
2019/09/24	33	37.00	0	0.00	36.85	33	566	5.82%
2019/09/20	2	37.15	0	0.00	36.85	2	580	0.34%
2019/09/18	3	37.05	3	37.20	37.00	0	585	0.00%
2019/09/12	0	0.00	20	36.99	37.20	-20	579	-3.45%
2019/09/11	12	36.92	163	36.99	36.80	-151	587	-25.68%	大賣/鉅額交易
2019/09/10	20	37.30	0	0.00	37.35	20	578	3.46%
2019/09/09	2	37.58	2	37.83	37.60	0	585	0.00%
2019/09/06	12	37.60	0	0.00	37.40	12	586	2.05%
2019/09/05	12	37.62	27	37.75	37.60	-15	591	-2.54%
2019/09/04	16	37.36	13	37.63	37.60	3	592	0.51%
2019/09/02	41	37.28	0	0.00	37.25	41	610	6.71%
2019/08/30	0	0.00	82	37.51	37.65	-82	623	-13.15%
2019/08/29	37	36.43	8	36.61	36.55	29	625	4.63%
2019/08/28	6	36.50	90	36.72	36.70	-84	635	-13.22%
2019/08/27	22	36.65	22	37.00	36.65	0	647	0.00%
2019/08/21	37	37.91	25	38.25	37.60	12	745	1.61%
2019/08/19	30	38.21	0	0.00	38.10	30	768	3.91%
2019/08/16	12	38.30	0	0.00	38.30	12	767	1.56%
2019/08/15	59	38.34	0	0.00	38.30	59	768	7.68%
2019/08/14	12	38.38	72	38.76	38.85	-60	770	-7.78%
2019/08/13	5	37.95	0	0.00	38.25	5	768	0.65%
2019/08/12	3	37.65	6	38.27	38.25	-3	766	-0.39%
2019/08/08	0	0.00	31	37.72	37.80	-31	772	-4.01%
2019/08/07	20	37.26	20	37.54	37.00	0	772	0.00%
2019/08/06	14	36.40	10	36.76	36.95	4	775	0.52%
2019/08/05	9	37.20	0	0.00	37.05	9	773	1.16%
2019/08/02	11	37.45	0	0.00	37.35	11	786	1.40%
2019/08/01	10	37.84	0	0.00	37.90	10	777	1.29%
2019/07/31	8	37.99	5	38.15	38.15	3	778	0.39%
2019/07/30	4	38.19	0	0.00	38.10	4	773	0.52%
2019/07/29	6	38.31	0	0.00	38.35	6	775	0.77%
2019/07/26	2	38.23	6	38.55	38.45	-4	782	-0.51%
2019/07/25	2	38.30	0	0.00	38.45	2	796	0.25%
2019/07/24	39	38.71	0	0.00	38.30	39	805	4.84%
2019/07/23	49	39.55	0	0.00	39.05	49	800	6.12%
2019/07/22	30	40.38	16	40.68	40.20	14	791	1.77%
2019/07/19	0	0.00	94	39.55	39.95	-94	779	-12.06%
2019/07/18	8	38.15	45	38.60	38.80	-37	764	-4.84%
2019/07/17	10	38.15	15	38.45	38.20	-5	758	-0.66%
2019/07/16	30	38.17	25	38.43	38.20	5	755	0.66%
2019/07/12	11	40.90	0	0.00	40.80	11	710	1.55%
2019/07/11	9	40.94	0	0.00	41.00	9	702	1.28%
2019/07/10	24	40.86	0	0.00	41.05	24	702	3.42%
2019/07/09	19	40.93	0	0.00	41.00	19	701	2.71%
2019/07/08	22	40.87	12	41.13	40.80	10	705	1.42%
2019/07/05	1	40.55	19	40.97	41.05	-18	704	-2.55%
2019/07/04	8	40.44	0	0.00	40.55	8	713	1.12%
2019/07/03	15	40.73	0	0.00	40.55	15	728	2.06%
2019/07/02	15	41.03	0	0.00	41.10	15	734	2.04%
2019/07/01	35	41.23	0	0.00	41.25	35	738	4.74%
2019/06/28	4	40.90	31	41.18	41.25	-27	736	-3.66%
2019/06/27	47	40.85	5	41.00	41.00	42	737	5.69%
2019/06/26	32	40.44	32	40.70	40.80	0	744	0.00%
2019/06/25	24	40.65	0	0.00	40.75	24	749	3.20%
2019/06/24	10	40.65	14	40.90	40.80	-4	766	-0.52%
2019/06/21	16	40.54	16	40.81	40.80	0	765	0.00%
2019/06/20	26	40.59	42	40.79	40.80	-16	769	-2.08%
2019/06/19	10	40.18	55	40.45	40.55	-45	764	-5.88%
2019/06/18	10	39.95	0	0.00	40.00	10	756	1.32%
2019/06/17	4	40.03	4	40.23	39.80	0	763	0.00%
2019/06/14	2	39.85	2	40.05	39.75	0	763	0.00%
2019/06/12	7	39.67	4	40.05	39.80	3	950	0.32%
2019/06/11	18	40.05	0	0.00	39.95	18	976	1.84%
2019/06/10	41	40.00	24	40.01	40.20	17	1,036	1.64%
2019/06/06	7	39.46	15	39.80	39.80	-8	1,039	-0.77%
2019/06/05	41	39.58	0	0.00	39.30	41	1,043	3.93%
2019/06/04	24	39.64	1	39.70	39.70	23	1,048	2.19%
2019/06/03	10	39.68	10	39.81	39.90	0	1,052	0.00%
2019/05/31	22	39.34	24	39.63	39.70	-2	1,040	-0.19%
2019/05/30	4	39.21	97	38.76	39.20	-93	1,028	-9.04%
2019/05/29	69	38.36	44	38.67	38.30	25	1,020	2.45%
2019/05/28	17	38.55	120	38.73	38.55	-103	1,004	-10.26%	大賣/鉅額交易
2019/05/27	42	38.01	42	38.15	38.05	0	962	0.00%
2019/05/24	8	37.63	0	0.00	37.65	8	942	0.85%
2019/05/23	14	37.41	14	37.74	37.70	0	939	0.00%
2019/05/22	5	37.55	26	37.75	37.80	-21	948	-2.21%
2019/05/21	19	37.39	19	37.59	37.55	0	959	0.00%
2019/05/20	30	37.04	29	37.41	37.40	1	956	0.10%
2019/05/17	10	37.45	0	0.00	37.45	10	955	1.05%
2019/05/16	5	37.50	25	37.65	37.40	-20	960	-2.08%
2019/05/15	22	37.10	0	0.00	37.25	22	958	2.30%
2019/05/14	27	36.87	22	37.23	37.05	5	964	0.52%
2019/05/13	0	0.00	2	37.00	37.00	-2	965	-0.21%
2019/05/10	32	37.04	0	0.00	36.55	32	985	3.25%
2019/05/09	16	37.60	0	0.00	37.55	16	977	1.64%
2019/05/08	17	37.59	0	0.00	37.70	17	987	1.72%
2019/05/07	7	37.29	7	37.50	37.60	0	994	0.00%
2019/05/03	5	37.17	0	0.00	37.10	5	1,038	0.48%
2019/05/02	107	37.48	0	0.00	37.30	107	1,033	10.35%	大買/鉅額交易
2019/04/30	32	37.32	82	37.85	38.15	-50	1,024	-4.88%
2019/04/29	0	0.00	30	37.46	37.40	-30	1,018	-2.95%
2019/04/25	4	37.14	6	37.30	37.35	-2	1,045	-0.19%
2019/04/24	14	37.05	0	0.00	37.05	14	1,045	1.34%
2019/04/23	23	37.14	0	0.00	37.00	23	1,043	2.20%
2019/04/22	25	37.29	19	37.45	37.15	6	1,040	0.58%
2019/04/19	0	0.00	21	37.41	37.45	-21	1,041	-2.02%
2019/04/18	31	37.21	0	0.00	37.05	31	1,050	2.95%
2019/04/17	31	37.64	20	37.71	37.60	11	1,048	1.05%
2019/04/16	18	37.49	0	0.00	37.45	18	1,046	1.72%
2019/04/15	0	0.00	24	37.83	37.75	-24	1,040	-2.31%
2019/04/12	39	37.62	25	37.86	37.75	14	1,038	1.35%
2019/04/11	10	37.91	32	37.95	37.95	-22	1,032	-2.13%
2019/04/10	12	37.88	23	38.04	37.80	-11	1,029	-1.07%
2019/04/09	5	37.61	34	37.55	37.55	-29	1,012	-2.86%
2019/04/08	15	36.84	13	37.10	37.05	2	999	0.20%
2019/04/03	14	37.05	5	37.40	37.00	9	989	0.91%
2019/04/02	11	37.33	0	0.00	37.40	11	997	1.10%
2019/04/01	4	37.40	14	37.66	37.70	-10	998	-1.00%
2019/03/29	38	37.31	34	37.42	37.50	4	986	0.41%
2019/03/28	25	36.86	4	37.13	37.15	21	974	2.15%
2019/03/27	12	37.08	69	36.91	37.05	-57	963	-5.92%
2019/03/26	2	36.15	10	36.40	36.35	-8	941	-0.85%
2019/03/25	13	35.92	5	36.20	35.80	8	941	0.85%
2019/03/22	7	36.29	2	36.48	36.45	5	944	0.53%
2019/03/21	15	36.08	0	0.00	36.25	15	939	1.60%
2019/03/20	0	0.00	32	36.29	36.40	-32	935	-3.42%
2019/03/19	10	36.04	14	36.24	36.05	-4	930	-0.43%
2019/03/18	14	35.73	6	35.85	35.90	8	922	0.87%
2019/03/15	36	35.60	9	35.63	35.35	27	916	2.95%
2019/03/14	20	35.02	20	35.09	35.10	0	731	0.00%
2019/03/13	17	34.57	4	34.58	34.50	13	708	1.83%
2019/03/12	4	35.29	4	35.58	35.45	0	649	0.00%
2019/03/11	16	35.82	22	35.99	35.65	-6	640	-0.94%
2019/03/08	1	35.90	0	0.00	35.90	1	626	0.16%
2019/03/07	2	36.35	0	0.00	36.20	2	634	0.32%
2019/03/05	17	37.26	0	0.00	37.00	17	623	2.73%
2019/03/04	4	37.55	13	37.67	37.85	-9	631	-1.42%
2019/02/27	6	37.17	0	0.00	36.90	6	634	0.95%
2019/02/25	1	37.55	0	0.00	37.40	1	636	0.16%
2019/02/22	9	37.79	0	0.00	37.70	9	636	1.42%
2019/02/21	18	37.91	18	38.17	38.15	0	632	0.00%
2019/02/20	14	37.40	17	37.70	38.10	-3	625	-0.48%
2019/02/19	4	37.15	0	0.00	37.00	4	613	0.65%
2019/02/18	18	37.48	4	37.46	37.35	14	614	2.28%
2019/02/15	10	37.66	12	38.01	37.90	-2	610	-0.33%
2019/02/14	11	38.31	0	0.00	38.20	11	607	1.81%
2019/02/13	11	38.24	11	38.60	38.70	0	600	0.00%
2019/02/12	16	38.53	3	38.95	38.40	13	592	2.19%
2019/02/11	5	37.30	72	37.98	38.65	-67	587	-11.41%
2019/01/30	29	37.44	9	37.69	37.30	20	570	3.51%
2019/01/29	28	37.06	28	37.46	37.55	0	571	0.00%
2019/01/28	0	0.00	17	37.46	37.30	-17	572	-2.97%
2019/01/25	13	36.71	21	37.06	37.20	-8	574	-1.39%
2019/01/24	1	36.05	34	36.54	36.80	-33	602	-5.47%
2019/01/23	11	35.99	0	0.00	35.95	11	614	1.79%
2019/01/22	8	35.94	3	36.10	36.00	5	631	0.79%
2019/01/21	7	35.94	5	36.10	35.95	2	626	0.32%
2019/01/18	19	35.77	33	36.00	36.00	-14	632	-2.21%
2019/01/17	3	34.85	50	35.33	35.80	-47	638	-7.36%
2019/01/16	9	34.99	4	35.26	34.85	5	638	0.78%
2019/01/15	6	34.85	15	35.13	35.20	-9	656	-1.37%
2019/01/14	4	34.65	4	34.90	34.95	0	665	0.00%
2019/01/11	37	34.80	8	34.84	34.55	29	723	4.01%
2019/01/10	0	0.00	31	35.25	35.10	-31	731	-4.24%
2019/01/09	2	34.53	45	34.87	34.90	-43	737	-5.83%
2019/01/08	5	34.40	0	0.00	34.25	5	752	0.66%
2019/01/07	4	34.40	0	0.00	34.35	4	776	0.52%
2019/01/04	7	34.13	3	34.45	34.35	4	828	0.48%
2019/01/03	4	34.55	10	34.70	34.60	-6	906	-0.66%
2019/01/02	3	34.18	0	0.00	34.10	3	919	0.33%
2018/12/27	34	34.68	7	34.98	34.30	27	967	2.79%
2018/12/26	16	34.81	17	35.04	34.80	-1	982	-0.10%
2018/12/25	36	35.10	46	35.25	34.75	-10	1,023	-0.98%
2018/12/24	5	34.57	30	34.66	34.65	-25	1,123	-2.22%
2018/12/21	10	33.83	0	0.00	33.75	10	1,234	0.81%
2018/12/20	3	34.05	33	34.00	34.15	-30	1,232	-2.43%
2018/12/18	10	34.56	0	0.00	34.15	10	1,232	0.81%
2018/12/17	0	0.00	6	34.75	34.75	-6	1,239	-0.48%
2018/12/14	4	34.55	0	0.00	34.35	4	1,230	0.33%
2018/12/13	2	34.60	0	0.00	34.55	2	1,233	0.16%
2018/12/12	1	34.30	0	0.00	35.00	1	1,237	0.08%
2018/12/11	0	0.00	7	34.43	34.70	-7	1,232	-0.57%
2018/12/10	1	34.40	10	34.58	34.60	-9	1,234	-0.73%
2018/12/07	0	0.00	13	34.70	35.00	-13	1,237	-1.05%
2018/12/06	0	0.00	10	34.00	33.60	-10	1,238	-0.81%
2018/12/05	4	34.34	1	34.50	34.30	3	1,233	0.24%
2018/12/04	38	35.18	0	0.00	35.00	38	1,236	3.07%
2018/12/03	20	35.78	0	0.00	35.60	20	1,224	1.63%
2018/11/30	5	35.88	48	35.96	36.00	-43	1,224	-3.51%
2018/11/29	27	35.41	0	0.00	35.20	27	1,209	2.23%
2018/11/28	9	35.19	38	35.45	35.60	-29	1,208	-2.40%
2018/11/27	0	0.00	26	35.51	35.50	-26	1,201	-2.16%
2018/11/26	38	35.23	0	0.00	35.00	38	1,184	3.21%
2018/11/23	5	35.61	23	35.87	35.95	-18	1,174	-1.53%
2018/11/22	0	0.00	20	35.55	35.45	-20	1,168	-1.71%
2018/11/21	5	35.25	5	35.45	35.20	0	1,170	0.00%
2018/11/20	13	35.27	5	35.15	35.15	8	1,168	0.68%
2018/11/19	7	35.20	15	35.64	35.55	-8	1,168	-0.68%
2018/11/16	4	34.95	4	35.25	35.15	0	1,164	0.00%
2018/11/15	19	35.07	1	35.50	34.80	18	1,162	1.55%
2018/11/14	40	35.26	0	0.00	35.30	40	1,161	3.45%
2018/11/13	19	35.15	61	35.53	35.60	-42	1,159	-3.62%
2018/11/12	4	35.48	6	35.75	35.45	-2	1,156	-0.17%
2018/11/09	16	35.36	5	35.64	35.65	11	1,160	0.95%
2018/11/08	12	35.80	4	36.15	35.60	8	1,165	0.69%
2018/11/07	29	35.93	0	0.00	35.85	29	1,163	2.49%
2018/11/06	10	35.57	10	36.00	36.00	0	1,166	0.00%
2018/11/05	28	35.25	22	35.72	35.75	6	1,160	0.52%
2018/11/02	30	35.65	15	35.92	35.95	15	1,153	1.30%
2018/11/01	47	35.67	49	35.73	36.00	-2	1,139	-0.18%
2018/10/31	47	34.75	81	35.18	35.30	-34	1,093	-3.11%
2018/10/30	0	0.00	64	33.94	34.20	-64	1,056	-6.06%
2018/10/29	3	33.05	2	33.30	33.00	1	1,037	0.10%
2018/10/26	8	32.70	0	0.00	32.75	8	1,037	0.77%
2018/10/25	17	32.69	1	33.00	32.60	16	1,029	1.55%
2018/10/24	1	32.55	9	33.26	33.30	-8	1,016	-0.79%
2018/10/23	49	33.34	0	0.00	32.75	49	999	4.90%
2018/10/22	33	34.50	0	0.00	34.15	33	983	3.35%
2018/10/19	7	34.71	3	35.02	35.10	4	974	0.41%
2018/10/15	46	35.51	24	35.78	35.50	22	925	2.38%
2018/10/12	112	35.15	60	35.49	35.55	52	905	5.75%	大買/
2018/10/11	104	34.54	94	34.99	34.90	10	857	1.17%	大買/
2018/10/09	18	35.51	0	0.00	35.45	18	781	2.30%
2018/10/08	38	35.54	1	35.75	35.55	37	767	4.82%
2018/10/05	6	35.15	4	35.60	35.50	2	761	0.26%
2018/10/03	4	35.23	4	36.48	35.25	0	715	0.00%
2018/10/02	0	0.00	27	35.04	36.05	-27	671	-4.02%
2018/10/01	0	0.00	103	33.07	34.00	-103	560	-18.38%	大賣/鉅額交易
2018/09/28	16	31.56	36	32.01	32.10	-20	494	-4.05%
2018/09/27	23	31.27	0	0.00	31.30	23	460	5.00%
2018/09/26	5	31.30	4	31.46	31.35	1	460	0.22%
2018/09/25	10	31.25	3	31.45	31.20	7	463	1.51%
2018/09/21	102	31.34	0	0.00	31.15	102	472	21.59%	大買/鉅額交易
2018/09/20	0	0.00	9	31.40	31.25	-9	470	-1.91%
2018/09/19	0	0.00	59	31.52	31.60	-59	477	-12.35%
2018/09/18	7	31.26	38	31.44	31.45	-31	477	-6.49%
2018/09/17	0	0.00	61	31.40	31.35	-61	484	-12.60%
2018/09/14	0	0.00	142	31.54	31.55	-142	493	-28.79%	大賣/鉅額交易
2018/09/13	0	0.00	10	31.63	31.50	-10	498	-2.01%
2018/09/12	4	31.25	14	31.55	31.60	-10	495	-2.02%
2018/09/10	1	30.75	1	31.60	30.85	0	497	0.00%
2018/09/05	9	31.10	0	0.00	31.00	9	493	1.82%
2018/09/04	3	31.40	0	0.00	31.45	3	496	0.60%
2018/08/31	4	31.28	0	0.00	31.50	4	510	0.78%
2018/08/30	13	31.52	0	0.00	31.40	13	518	2.51%
2018/08/29	3	31.53	15	31.70	31.50	-12	528	-2.27%
2018/08/28	0	0.00	15	31.55	31.60	-15	530	-2.83%
2018/08/27	0	0.00	23	31.33	31.35	-23	536	-4.29%
2018/08/20	2	30.33	2	30.68	30.45	0	557	0.00%
2018/08/16	1	30.75	0	0.00	30.45	1	558	0.18%
2018/08/15	1	30.65	1	30.55	30.55	0	558	0.00%
2018/08/13	10	30.68	0	0.00	30.80	10	558	1.79%
2018/08/07	7	31.49	0	0.00	31.45	7	579	1.21%
2018/08/06	0	0.00	2	31.80	31.70	-2	578	-0.35%
2018/08/03	1	31.35	7	31.69	31.75	-6	580	-1.03%
2018/08/01	2	31.30	1	31.60	31.60	1	583	0.17%
2018/07/31	5	31.25	0	0.00	31.25	5	580	0.86%
2018/07/30	2	31.35	0	0.00	31.30	2	575	0.35%
2018/07/26	8	31.18	0	0.00	31.30	8	568	1.41%
2018/07/25	17	31.14	0	0.00	31.20	17	567	2.99%
2018/07/24	14	30.83	0	0.00	30.95	14	570	2.46%
2018/07/23	0	0.00	6	32.95	32.95	-6	546	-1.10%
2018/07/20	3	32.90	0	0.00	32.80	3	526	0.57%
2018/07/19	0	0.00	7	32.86	33.00	-7	518	-1.35%
2018/07/18	4	32.80	12	33.03	33.05	-8	516	-1.55%
2018/07/17	0	0.00	10	32.55	32.70	-10	514	-1.94%
2018/07/11	2	31.90	0	0.00	31.80	2	535	0.37%
2018/07/10	0	0.00	10	32.06	32.00	-10	528	-1.89%
2018/07/09	0	0.00	7	31.91	31.90	-7	531	-1.32%
2018/07/06	1	31.70	0	0.00	31.75	1	530	0.19%
2018/07/04	0	0.00	5	32.00	32.00	-5	528	-0.95%
2018/07/02	1	32.10	0	0.00	32.05	1	540	0.19%
2018/06/27	9	32.23	0	0.00	32.25	9	520	1.73%
2018/06/26	23	31.95	0	0.00	31.95	23	520	4.42%
2018/06/25	16	32.45	0	0.00	32.35	16	518	3.09%
2018/06/22	2	32.53	0	0.00	32.70	2	510	0.39%
2018/06/21	10	32.91	0	0.00	32.85	10	504	1.98%
2018/06/19	16	33.10	0	0.00	33.25	16	508	3.15%
2018/06/15	4	33.25	0	0.00	33.20	4	505	0.79%
2018/06/13	0	0.00	6	33.50	33.40	-6	500	-1.20%
2018/06/12	6	33.40	46	33.50	33.45	-40	581	-6.88%
2018/06/11	15	33.79	15	34.00	33.70	0	594	0.00%
2018/06/08	5	34.23	3	34.40	34.20	2	615	0.33%
2018/06/07	8	34.49	8	34.64	34.30	0	622	0.00%
2018/06/06	0	0.00	16	34.33	34.50	-16	640	-2.50%
2018/06/05	0	0.00	2	34.05	34.10	-2	627	-0.32%
2018/06/04	7	33.84	0	0.00	33.85	7	625	1.12%
2018/05/30	2	33.58	0	0.00	33.50	2	612	0.33%
2018/05/18	5	33.92	2	33.95	33.95	3	621	0.48%
2018/05/16	6	34.03	6	34.28	34.15	0	629	0.00%
2018/04/24	6	33.00	0	0.00	32.80	6	655	0.92%
2018/04/23	9	33.25	1	33.50	33.35	8	652	1.23%
2018/04/20	6	32.95	5	33.25	33.25	1	657	0.15%
2018/04/19	2	32.73	2	32.90	32.85	0	647	0.00%
2018/04/17	5	32.76	1	33.05	32.80	4	638	0.63%
2018/04/11	1	32.80	1	33.10	32.80	0	638	0.00%
2018/04/10	1	32.55	1	32.85	32.60	0	639	0.00%
2018/04/09	6	32.49	0	0.00	32.40	6	646	0.93%
2018/04/03	11	32.85	0	0.00	32.75	11	641	1.72%
2018/04/02	1	32.90	5	33.06	33.05	-4	642	-0.62%
2018/03/31	10	32.86	8	33.11	32.90	2	641	0.31%
2018/03/30	5	32.50	9	32.96	33.10	-4	639	-0.63%
2018/03/28	1	32.50	1	33.00	32.80	0	640	0.00%
2018/03/27	17	32.27	2	32.25	32.35	15	635	2.36%
2018/03/26	10	31.99	5	32.31	32.20	5	633	0.79%
2018/03/22	6	33.05	16	32.60	32.40	-10	634	-1.58%
2018/03/16	10	33.61	0	0.00	33.60	10	631	1.58%
2018/03/15	0	0.00	5	34.00	34.00	-5	550	-0.91%
2018/03/13	2	32.85	0	0.00	32.95	2	520	0.38%
2018/03/12	0	0.00	2	33.15	33.20	-2	509	-0.39%
2018/03/02	5	32.20	0	0.00	32.20	5	505	0.99%
2018/02/23	6	32.25	0	0.00	32.30	6	495	1.21%
2018/02/21	4	32.05	0	0.00	32.20	4	511	0.78%
2018/02/12	22	32.17	0	0.00	32.05	22	510	4.31%
2018/02/09	28	30.80	42	31.48	31.95	-14	505	-2.77%
2018/02/08	2	31.33	20	31.53	31.60	-18	496	-3.63%
2018/02/07	14	31.10	14	31.30	30.55	0	497	0.00%
2018/02/06	4	31.65	44	30.50	30.85	-40	482	-8.29%
2018/01/26	7	32.45	0	0.00	32.50	7	480	1.46%
2018/01/18	3	32.60	0	0.00	32.60	3	537	0.56%
2018/01/17	3	32.60	3	32.80	32.60	0	539	0.00%
2018/01/05	10	32.43	0	0.00	32.25	10	615	1.62%
2018/01/04	0	0.00	10	32.70	32.70	-10	625	-1.60%