位速 (3508)-第一金-桃園券商分點個股進出

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

位速

(3508)

股價
25.90
漲跌
▼1.00
漲幅
-3.72%
成交量
137張
產業
上櫃其他電子類股
189人加入追蹤

立即追蹤
本地時間:13:30

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

位速 (3508)籌碼相關－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/12/13	0	0.00	10	25.91	25.90	-10	264	-3.78%
2024/11/25	10	27.99	0	0.00	27.90	10	258	3.87%
2024/11/05	0	0.00	3	28.60	28.35	-3	244	-1.23%
2024/11/04	3	28.90	7	28.47	28.55	-4	244	-1.63%
2024/11/01	0	0.00	3	29.20	29.50	-3	245	-1.22%
2024/10/30	10	28.78	0	0.00	28.65	10	235	4.25%
2024/10/29	0	0.00	2	27.25	28.20	-2	227	-0.88%
2024/10/28	2	29.00	0	0.00	28.40	2	221	0.90%
2024/10/23	0	0.00	1	28.20	28.10	-1	213	-0.47%
2024/10/22	2	26.95	0	0.00	28.10	2	206	0.97%
2024/10/21	0	0.00	5	26.10	26.30	-5	200	-2.49%
2024/10/18	0	0.00	2	26.60	26.05	-2	202	-0.99%
2024/10/17	1	27.05	0	0.00	26.90	1	202	0.49%
2024/10/14	2	26.78	0	0.00	26.20	2	202	0.99%
2024/10/09	5	27.70	1	27.55	27.00	4	210	1.90%
2024/10/04	4	29.43	0	0.00	29.45	4	206	1.94%
2024/10/01	0	0.00	0	25.90	27.40	0	188	0.00%
2024/09/05	0	0.00	3	24.90	24.45	-3	458	-0.65%
2024/08/09	0	0.00	1	25.40	25.30	-1	547	-0.18%
2024/08/05	0	0.00	2	25.00	24.80	-2	545	-0.37%
2024/07/22	0	27.50	0	0.00	27.60	0	531	0.00%
2024/07/18	2	28.50	0	0.00	28.95	2	526	0.38%
2024/07/17	0	0.00	1	29.75	29.70	-1	523	-0.19%
2024/07/11	0	0.00	1	30.20	30.25	-1	518	-0.19%
2024/07/10	1	31.55	2	31.35	31.35	-1	511	-0.20%
2024/07/08	0	0.00	1	32.00	31.75	-1	502	-0.20%
2024/07/05	0	0.00	2	31.70	32.00	-2	493	-0.41%
2024/07/04	0	0.00	1	31.00	31.10	-1	476	-0.21%
2024/07/02	0	0.00	1	31.20	30.25	-1	468	-0.21%
2024/06/25	0	0.00	4	31.79	31.90	-4	426	-0.94%
2024/06/24	1	31.50	2	31.50	31.50	-1	417	-0.24%
2024/06/21	10	32.15	1	32.80	32.30	9	402	2.24%
2024/06/20	2	31.00	2	30.95	31.00	0	350	0.00%
2024/06/18	0	0.00	2	29.25	29.20	-2	342	-0.58%
2024/06/17	0	0.00	4	28.54	29.95	-4	374	-1.07%
2024/06/14	3	27.70	2	28.74	28.50	1	354	0.28%
2024/06/11	7	27.91	4	27.20	27.60	3	330	0.90%
2024/06/07	4	27.15	5	25.85	27.15	-1	298	-0.33%
2024/06/05	0	0.00	0.2	25.40	25.30	-0.2	275	-0.07%
2024/06/04	0	0.00	10	25.53	25.60	-10	279	-3.57%
2024/06/03	0	0.00	0.1	25.65	25.60	-0.1	284	-0.02%
2024/05/31	0	25.75	1	25.50	25.80	-1	285	-0.34%
2024/05/30	0	0.00	0	25.68	25.30	0	287	0.00%
2024/05/29	9	25.35	2	25.55	25.60	7	288	2.42%
2024/05/28	0	25.36	0	0.00	24.90	0	284	0.00%
2024/05/24	0	24.70	0	0.00	24.40	0	283	0.00%
2024/05/23	0.2	25.50	0	0.00	24.70	0.2	282	0.06%
2024/05/22	0.1	25.00	0	0.00	25.30	0.1	282	0.03%
2024/05/20	1	24.15	0	0.00	24.15	1	279	0.36%
2024/04/16	2	24.30	0	0.00	24.10	2	286	0.70%
2024/03/26	0	0.00	1	26.10	25.80	-1	283	-0.35%
2024/03/22	0	0.00	10	27.30	26.75	-10	275	-3.63%
2024/03/21	1	28.20	1	28.60	28.00	0	263	0.00%
2024/03/20	13	27.00	2	27.60	28.20	11	239	4.60%
2024/03/19	0	0.00	1	24.50	25.65	-1	207	-0.48%
2024/03/18	0	0.00	0.3	23.50	23.35	-0.3	200	-0.13%
2024/03/14	1	23.65	0	23.95	23.55	1	200	0.48%
2024/03/11	0	0.00	1	24.50	24.65	-1	198	-0.50%
2024/03/08	1	23.65	0	0.00	23.80	1	198	0.50%
2024/03/06	1	25.35	0	0.00	25.25	1	189	0.53%
2024/03/01	0	0.00	1	26.15	26.20	-1	180	-0.55%
2024/02/19	0	0.00	1	27.30	27.15	-1	179	-0.56%
2024/01/26	1	27.35	0	0.00	27.20	1	202	0.49%
2024/01/23	0	0.00	1	27.30	27.35	-1	200	-0.50%
2024/01/22	1	27.40	0	0.00	27.35	1	200	0.50%
2024/01/15	1	27.95	0	0.00	28.00	1	197	0.51%
2024/01/08	0	0.00	1	28.95	28.90	-1	196	-0.51%
2024/01/04	1	27.95	0	0.00	27.90	1	185	0.54%
2023/12/28	0	0.00	2	28.20	28.20	-2	185	-1.08%
2023/12/27	0	0.00	1	28.40	28.40	-1	185	-0.54%
2023/12/25	3	29.15	0	0.00	28.70	3	183	1.64%
2023/12/14	0	0.00	3	29.40	29.25	-3	171	-1.75%
2023/12/12	1	27.95	0	0.00	27.95	1	168	0.59%
2023/12/07	1	28.25	0	0.00	28.35	1	171	0.58%
2023/11/13	10	29.30	0	0.00	29.15	10	206	4.84%
2023/11/08	0	0.00	10	28.80	28.80	-10	208	-4.80%
2023/11/06	1	30.50	7	30.01	30.00	-6	207	-2.89%
2023/11/03	41	29.49	8	29.39	30.00	33	198	16.61%
2023/11/02	1	27.20	0	0.00	27.30	1	187	0.53%
2023/10/17	1	29.50	0	0.00	29.05	1	223	0.45%
2023/10/13	1	29.05	0	0.00	29.05	1	241	0.41%
2023/10/11	0	0.00	1	29.80	29.15	-1	325	-0.31%
2023/10/06	1	29.55	0	0.00	29.55	1	347	0.29%
2023/10/03	1	29.60	0	0.00	29.60	1	373	0.27%
2023/10/02	0	0.00	3	29.80	29.95	-3	377	-0.80%
2023/09/26	6	30.23	0	0.00	29.90	6	390	1.54%
2023/09/22	10	30.28	0	0.00	30.30	10	395	2.53%
2023/09/20	1	30.15	0	0.00	30.15	1	395	0.25%
2023/09/19	5	30.80	1	30.45	30.60	4	396	1.01%
2023/09/15	10	31.72	0	0.00	31.80	10	398	2.51%
2023/09/12	0	0.00	1	30.20	29.95	-1	393	-0.25%
2023/09/05	0	0.00	1	31.60	32.20	-1	393	-0.25%
2023/08/24	0	0.00	1	29.75	29.65	-1	439	-0.23%
2023/08/18	0	29.65	0	0.00	29.60	0	520	0.01%
2023/08/10	0	0.00	1	29.35	29.65	-1	532	-0.19%
2023/08/02	0.1	30.98	0	0.00	30.70	0.1	530	0.02%
2023/07/31	0.1	31.20	10	30.90	31.05	-10	525	-1.89%
2023/07/26	2	31.10	0	0.00	30.85	2	519	0.39%
2023/07/25	6	31.35	0	0.00	31.40	6	518	1.16%
2023/07/21	1	31.55	0	0.00	31.70	1	514	0.19%
2023/07/20	1	32.20	0	0.00	32.00	1	517	0.19%
2023/07/18	1	33.55	5	32.55	32.55	-4	513	-0.78%
2023/07/17	10	33.66	0	0.00	33.65	10	507	1.97%
2023/07/14	1	34.35	2	35.55	35.65	-1	494	-0.20%
2023/07/13	5	33.40	6	33.30	33.10	-1	441	-0.23%
2023/07/11	5	31.75	2	31.65	31.35	3	406	0.74%
2023/07/07	0	0.00	1	31.30	31.15	-1	409	-0.24%
2023/07/06	1	32.30	0	0.00	31.90	1	410	0.24%
2023/06/27	0	0.00	2	31.95	31.70	-2	423	-0.47%
2023/06/21	1	32.30	0	0.00	32.25	1	431	0.23%
2023/06/16	1	32.95	0	0.00	32.95	1	437	0.23%
2023/06/13	0	0.00	1	32.60	32.45	-1	438	-0.23%
2023/06/08	1	33.10	0	0.00	33.10	1	445	0.22%
2023/06/07	1	33.80	0.1	34.10	33.80	0.9	456	0.20%
2023/06/05	1	35.35	0.1	35.65	35.50	1	492	0.19%
2023/06/01	0	0.00	1	34.45	34.20	-1	482	-0.21%
2023/05/31	0.1	34.20	0	0.00	34.35	0.1	485	0.01%
2023/05/30	0	34.65	4.6	34.78	34.65	-4.5	491	-0.92%
2023/05/29	2.1	34.98	12	36.54	35.35	-9.9	494	-2.00%
2023/05/26	16.5	35.38	6	35.94	35.20	10.5	499	2.11%
2023/05/25	0	0.00	10	34.39	34.50	-10	522	-1.92%
2023/05/24	1	31.85	1	31.80	31.90	0	514	0.00%
2023/05/22	0	0.00	3	31.75	32.20	-3	551	-0.54%
2023/05/17	0	0.00	2	31.30	31.05	-2	559	-0.36%
2023/05/16	0	0.00	7	30.90	30.75	-7	564	-1.24%
2023/05/15	0	0.00	1	30.40	30.10	-1	569	-0.18%
2023/05/12	1	30.05	1	30.35	30.65	0	581	0.00%
2023/05/11	0	0.00	1	31.65	30.35	-1	596	-0.17%
2023/05/05	1	31.70	1	31.70	31.60	0	782	0.00%
2023/05/04	1	31.70	0	0.00	31.80	1	830	0.12%
2023/05/03	0	0.00	10	32.29	32.10	-10	834	-1.20%
2023/05/02	5	33.25	0	0.00	33.00	5	843	0.59%
2023/04/28	0	0.00	3	33.17	33.00	-3	845	-0.35%
2023/04/26	5	31.53	0	0.00	31.95	5	853	0.59%
2023/04/25	3	31.98	9	32.01	31.60	-6	861	-0.70%
2023/04/24	1	33.20	1	33.30	33.30	0	861	0.00%
2023/04/21	0	0.00	75	33.50	33.10	-75	867	-8.64%
2023/04/20	0	0.00	1	34.65	34.30	-1	869	-0.12%
2023/04/19	0	0.00	18	34.85	34.85	-18	884	-2.04%
2023/04/18	1	35.70	0	0.00	35.45	1	885	0.11%
2023/04/17	1	36.00	0	0.00	35.95	1	897	0.11%
2023/04/13	1	36.30	0	0.00	36.40	1	977	0.10%
2023/04/12	1	36.50	0	0.00	36.55	1	1,049	0.10%
2023/03/31	2	35.65	0	0.00	35.85	2	1,082	0.18%
2023/03/30	2	35.78	2	35.65	35.85	0	1,085	0.00%
2023/03/29	5	35.30	0	0.00	35.50	5	1,093	0.46%
2023/03/27	0	38.40	0	0.00	36.70	0	1,133	0.00%
2023/03/22	8	36.90	0	0.00	37.10	8	1,193	0.67%
2023/03/21	0	36.85	0	0.00	36.60	0	1,194	0.00%
2023/03/20	2	36.40	0	0.00	36.25	2	1,198	0.17%
2023/03/16	5	36.50	0	0.00	35.75	5	1,234	0.41%
2023/03/14	9	37.44	0	0.00	37.05	9	1,275	0.71%
2023/03/13	1	37.40	4	37.20	37.50	-3	1,333	-0.22%
2023/03/09	0	0.00	7	39.94	39.60	-7	1,474	-0.47%
2023/03/08	3	38.55	0	0.00	38.45	3	1,490	0.20%
2023/03/06	1	38.90	1	39.00	39.00	0	1,493	0.00%
2023/03/03	0	0.00	2	38.53	38.35	-2	1,496	-0.13%
2023/03/02	3	38.60	1	38.60	38.60	2	1,494	0.13%
2023/03/01	2	40.15	1	39.80	39.25	1	1,486	0.07%
2023/02/24	8	39.37	0	0.00	39.35	8	1,478	0.54%
2023/02/23	57	39.69	5	40.22	40.05	52	1,457	3.57%
2023/02/22	31	38.63	20.1	38.61	38.60	10.9	1,408	0.77%
2023/02/21	2	39.20	8	39.46	39.20	-6	1,409	-0.43%
2023/02/20	0	0.00	1	38.95	39.10	-1	1,392	-0.07%
2023/02/16	6	38.07	1	38.25	38.40	5	1,386	0.36%
2023/02/10	3	39.18	7	38.69	38.50	-4	1,419	-0.28%
2023/02/09	1	39.00	1	39.60	39.15	0	1,430	0.00%
2023/02/06	0	0.00	2	39.50	40.00	-2	1,513	-0.13%
2023/02/03	12	40.25	17	39.97	39.45	-5	1,473	-0.34%
2023/02/02	0	0.00	5	40.75	40.75	-5	1,361	-0.37%
2023/02/01	3	37.00	1	37.20	37.05	2	1,316	0.15%
2023/01/31	2	37.50	1	36.50	37.20	1	1,314	0.08%
2023/01/10	3	37.17	1.2	37.48	37.05	1.8	1,287	0.14%
2023/01/09	4	37.85	0.2	38.35	37.65	3.8	1,286	0.30%
2023/01/06	6	37.78	1	37.55	37.60	5	1,276	0.39%
2023/01/05	0	0.00	0.1	38.45	37.35	-0.1	1,280	-0.01%
2023/01/04	1.2	38.24	1.1	39.19	37.95	0.1	1,267	0.01%
2023/01/03	3.4	38.59	6	39.05	38.50	-2.6	1,238	-0.21%
2022/12/30	4	38.60	4	38.64	38.95	0	1,195	0.00%
2022/12/29	1	35.35	0	0.00	35.45	1	1,128	0.09%
2022/12/28	1	35.25	0	0.00	35.05	1	1,137	0.09%
2022/12/26	0	0.00	1	35.75	36.45	-1	1,135	-0.09%
2022/12/23	0	0.00	2	36.50	35.70	-2	1,133	-0.18%
2022/12/16	1	38.10	17	38.12	37.80	-16	1,128	-1.42%
2022/12/15	1	35.90	1	36.00	35.75	0	1,080	0.00%
2022/12/14	3	35.90	1	35.85	35.85	2	1,079	0.19%
2022/12/12	1	36.90	0	0.00	36.20	1	1,078	0.09%
2022/12/08	9	37.28	2	36.73	37.60	7	1,071	0.65%
2022/12/07	3	36.22	4	35.81	35.50	-1	1,060	-0.09%
2022/12/06	4	37.68	3	37.85	36.80	1	1,055	0.09%
2022/12/05	12	40.15	3	39.72	38.90	9	1,040	0.86%
2022/12/02	7	39.10	7	37.58	39.70	0	987	0.00%
2022/12/01	1	37.80	5	39.24	39.30	-4	890	-0.45%
2022/11/30	4	34.41	22	34.94	35.75	-18	853	-2.11%
2022/11/29	1	31.95	1	32.25	32.50	0	813	0.00%
2022/11/28	3	30.70	1	31.55	30.90	2	849	0.24%
2022/11/25	0	0.00	0	32.15	31.30	0	873	0.00%
2022/11/24	0	0.00	2	32.00	31.65	-2	900	-0.22%
2022/11/22	1	31.85	0	0.00	31.85	1	935	0.11%
2022/11/18	3	32.70	0	0.00	32.40	3	977	0.31%
2022/11/17	7	33.49	13	33.53	33.60	-6	986	-0.61%
2022/11/15	3	32.42	0	0.00	32.40	3	1,042	0.29%
2022/11/14	0	0.00	3	32.38	32.35	-3	1,138	-0.26%
2022/11/11	4	33.06	10	32.12	31.55	-6	1,221	-0.49%
2022/11/10	3	32.62	1	32.30	32.15	2	1,302	0.15%
2022/11/09	1	33.40	0	0.00	33.30	1	1,367	0.07%
2022/11/08	6	34.80	2	34.18	33.55	4	1,476	0.27%
2022/11/07	2	33.28	4	33.64	33.05	-2	1,568	-0.13%
2022/11/04	24	34.08	11	34.23	34.00	13	1,742	0.75%
2022/11/03	7	33.14	6	32.22	34.00	1	1,885	0.05%
2022/11/02	4	30.95	3	30.22	30.95	1	1,932	0.05%
2022/10/31	0	0.00	1	27.30	27.65	-1	2,139	-0.05%
2022/10/28	1	26.75	0	0.00	26.60	1	2,367	0.04%
2022/10/21	0	0.00	0	28.20	27.50	0	3,982	0.00%
2022/10/17	0	0.00	2	29.00	29.05	-2	5,293	-0.04%
2022/10/14	0	0.00	1	28.65	28.75	-1	6,112	-0.02%
2022/10/13	2	27.08	3	27.97	27.20	-1	6,622	-0.02%
2022/10/11	2	31.10	2	30.50	30.30	0	7,524	0.00%
2022/10/04	0	0.00	1	30.50	30.40	-1	7,831	-0.01%
2022/10/03	2	29.88	2	30.08	29.90	0	7,868	0.00%
2022/09/30	2	29.50	2	29.90	30.05	0	7,907	0.00%
2022/09/29	4	31.43	1	31.05	31.05	3	7,963	0.04%
2022/09/28	1	30.50	0	0.00	31.40	1	8,031	0.01%
2022/09/26	2	31.45	0	0.00	30.70	2	8,210	0.02%
2022/09/23	1	35.30	1	34.40	33.35	0	8,271	0.00%
2022/09/19	2	36.40	2	35.80	35.65	0	10,204	0.00%
2022/09/14	2	37.80	5	36.80	37.95	-3	11,699	-0.03%
2022/09/13	5	38.32	0	0.00	37.80	5	11,722	0.04%
2022/09/12	0	0.00	3	38.35	38.45	-3	11,724	-0.03%
2022/09/08	0	0.00	2	36.93	36.35	-2	11,720	-0.02%
2022/09/07	3	36.60	3	36.80	36.70	0	11,724	0.00%
2022/09/06	1	37.60	0	0.00	37.30	1	11,725	0.01%
2022/09/05	3	38.65	6	38.97	38.75	-3	11,727	-0.03%
2022/09/02	7	40.01	4	40.31	39.75	3	11,734	0.03%
2022/09/01	5	39.16	4	39.39	38.95	1	11,697	0.01%
2022/08/31	4	39.74	4	40.19	40.35	0	11,683	0.00%
2022/08/30	1	38.75	0	0.00	38.65	1	11,656	0.01%
2022/08/29	2	37.55	22	38.25	38.50	-20	11,646	-0.17%
2022/08/26	1	39.95	0	0.00	40.00	1	11,626	0.01%
2022/08/23	1	39.60	1	39.55	39.75	0	11,623	0.00%
2022/08/22	9	40.64	30	40.07	40.05	-21	11,606	-0.18%
2022/08/19	33	42.43	11	42.82	41.50	22	11,575	0.19%
2022/08/18	15	42.16	13	42.65	42.00	2	11,478	0.02%
2022/08/17	11	42.56	11	43.08	42.00	0	11,396	0.00%
2022/08/16	21	42.49	14	42.12	41.70	7	11,313	0.06%
2022/08/15	25	41.68	28	42.12	42.95	-3	11,246	-0.03%
2022/08/12	21	42.36	13	42.78	42.05	8	11,130	0.07%
2022/08/11	12	42.77	9	43.41	42.30	3	11,029	0.03%
2022/08/10	6	42.26	20	42.16	42.40	-14	10,857	-0.13%
2022/08/09	10	41.40	11	41.44	41.20	-1	10,680	-0.01%
2022/08/08	16	41.26	8	41.08	41.65	8	10,595	0.08%
2022/08/05	1	41.25	1	41.30	41.50	0	10,501	0.00%
2022/08/04	28	40.72	35	42.69	40.30	-7	10,398	-0.07%
2022/08/03	60	44.27	74	45.48	43.55	-14	10,184	-0.14%
2022/08/02	20	43.93	21.2	43.80	43.50	-1.2	9,934	-0.01%
2022/08/01	52	45.48	30.1	45.45	45.05	21.9	9,828	0.22%
2022/07/29	59.3	45.09	88	45.54	45.10	-28.7	9,632	-0.30%
2022/07/28	133	45.96	85	46.67	45.15	48	9,340	0.51%	大買/
2022/07/27	14	42.84	15	43.57	43.70	-1	8,682	-0.01%
2022/07/26	16	44.56	33	45.10	43.70	-17	8,585	-0.20%
2022/07/25	27	45.46	24	45.46	45.75	3	8,463	0.04%
2022/07/22	84	45.87	86	45.43	45.10	-2	8,209	-0.02%
2022/07/21	46	45.51	58	45.86	45.20	-12	7,572	-0.16%
2022/07/20	39	43.83	42	44.26	43.20	-3	6,773	-0.04%
2022/07/19	86	46.11	49	43.53	43.20	37	6,290	0.59%
2022/07/18	43	45.07	80	45.97	47.60	-37	5,528	-0.67%
2022/07/15	21	43.30	50	44.30	43.30	-29	5,415	-0.54%
2022/07/14	52	43.16	10.1	42.39	43.70	41.9	5,338	0.79%
2022/07/13	3	39.85	19	40.48	39.85	-16	5,225	-0.31%
2022/07/12	0	0.00	5	39.56	38.50	-5	5,175	-0.10%
2022/07/11	2	38.50	6	38.91	38.40	-4	5,165	-0.08%
2022/07/08	5	38.14	7	38.16	37.55	-2	5,134	-0.04%
2022/07/07	14	37.99	14	38.91	39.40	0	5,117	0.00%
2022/07/06	8	38.69	1	38.35	38.35	7	5,067	0.14%
2022/07/05	24.1	41.37	20	42.03	42.60	4.1	5,017	0.08%
2022/07/04	19	38.71	6	38.20	39.30	13	4,913	0.26%
2022/07/01	13	38.37	8	38.20	37.75	5	4,865	0.10%
2022/06/30	5	37.62	0.5	37.52	37.00	4.5	4,797	0.09%
2022/06/29	38.2	39.35	21.3	39.34	39.00	16.9	4,727	0.36%
2022/06/28	66.6	42.00	43	41.91	41.50	23.6	4,078	0.58%
2022/06/27	0	0.00	7	39.90	39.90	-7	3,043	-0.23%
2022/06/24	19	34.11	53	35.00	36.30	-34	3,025	-1.12%
2022/06/23	20	31.98	14	32.32	33.00	6	2,608	0.23%
2022/06/22	25	30.09	23.3	30.32	31.45	1.7	1,846	0.09%
2022/06/21	0	0.00	1.5	27.83	28.60	-1.5	1,659	-0.09%
2022/06/20	3.5	26.78	2	26.85	26.00	1.5	1,662	0.09%
2022/06/17	1.3	28.53	5	28.20	28.40	-3.7	1,681	-0.22%
2022/06/16	3	29.40	0	0.00	28.40	3	1,705	0.18%
2022/06/15	1	30.20	0	0.00	29.75	1	1,733	0.06%
2022/06/14	5	29.91	3	29.48	30.15	2	1,783	0.11%
2022/06/13	5	31.80	0	0.00	30.20	5	1,809	0.28%
2022/06/09	2	33.80	2	33.70	34.00	0	1,853	0.00%
2022/06/08	2	33.75	2	33.45	33.40	0	1,875	0.00%
2022/06/07	0	0.00	2	33.45	33.30	-2	1,923	-0.10%
2022/06/06	1	34.25	0	0.00	33.90	1	1,976	0.05%
2022/06/02	2	35.40	57	35.34	34.45	-55	2,053	-2.68%
2022/06/01	63	34.83	5	34.24	35.00	58	2,098	2.76%
2022/05/31	1	34.20	1	33.95	33.90	0	2,157	0.00%
2022/05/30	0	0.00	1	33.90	33.85	-1	2,366	-0.04%
2022/05/27	6	34.00	6	34.07	33.45	0	2,572	0.00%
2022/05/26	1	33.45	0	0.00	33.10	1	2,606	0.04%
2022/05/25	0	0.00	1	33.80	33.90	-1	2,660	-0.04%
2022/05/24	3	33.42	0	0.00	33.40	3	2,736	0.11%
2022/05/23	2	34.60	0	0.00	34.70	2	2,788	0.07%
2022/05/19	0	0.00	2	33.40	34.25	-2	2,922	-0.07%
2022/05/18	7	34.03	6.2	34.43	34.15	0.8	2,968	0.03%
2022/05/16	0	0.00	2	33.40	33.65	-2	3,256	-0.06%
2022/05/13	5	32.76	3	32.80	32.90	2	3,379	0.06%
2022/05/11	1	33.05	1	33.25	32.90	0	3,550	0.00%
2022/05/10	1	32.60	2	32.33	33.20	-1	3,921	-0.03%
2022/05/09	1	32.00	1	33.20	32.40	0	4,386	0.00%
2022/05/06	1	34.30	0	0.00	34.30	1	4,482	0.02%
2022/05/05	0	0.00	5	35.10	35.10	-5	4,707	-0.11%
2022/05/03	0	0.00	1	33.80	34.40	-1	4,996	-0.02%
2022/04/29	20	35.17	17	35.67	34.10	3	5,079	0.06%
2022/04/28	1	32.95	1	33.75	33.70	0	5,145	0.00%
2022/04/27	3	32.08	5	33.26	33.80	-2	5,195	-0.04%
2022/04/26	8	34.89	10	34.49	34.55	-2	5,219	-0.04%
2022/04/25	3	34.53	1	35.10	34.40	2	5,294	0.04%
2022/04/22	4	36.59	5	36.15	36.15	-1	5,500	-0.02%
2022/04/21	2	38.18	0	0.00	37.90	2	5,586	0.04%
2022/04/20	0	0.00	4	38.35	38.10	-4	5,716	-0.07%
2022/04/19	3	40.05	1	38.20	38.20	2	5,936	0.03%
2022/04/18	0	0.00	2	39.05	38.15	-2	6,056	-0.03%
2022/04/15	7	39.46	0	0.00	39.00	7	6,127	0.11%
2022/04/14	9	41.63	0	0.00	41.20	9	6,261	0.14%
2022/04/13	0	0.00	13	42.22	42.05	-13	6,422	-0.20%
2022/04/12	6	41.15	14	41.59	41.00	-8	6,559	-0.12%
2022/04/11	5	41.35	10	41.09	41.05	-5	6,743	-0.07%
2022/04/08	3	42.03	5	42.58	42.35	-2	7,133	-0.03%
2022/04/07	17	41.89	11	43.04	41.55	6	7,133	0.08%
2022/04/06	3	42.17	4	42.33	42.50	-1	7,141	-0.01%
2022/04/01	3	42.42	2	42.83	43.10	1	7,147	0.01%
2022/03/31	10	44.00	3	43.45	43.05	7	7,158	0.10%
2022/03/30	14	45.10	36	44.77	44.30	-22	7,160	-0.31%
2022/03/29	0	43.20	2	43.15	42.80	-2	7,070	-0.03%
2022/03/28	3	42.03	7	42.83	42.75	-4	7,078	-0.06%
2022/03/25	32	43.74	6	43.13	42.90	26	7,078	0.37%
2022/03/24	14.7	43.81	22	44.49	44.80	-7.3	7,051	-0.10%
2022/03/23	12	43.35	7	43.50	43.15	5	7,054	0.07%
2022/03/22	5	42.95	11	42.58	42.90	-6	7,852	-0.08%
2022/03/21	11	42.44	13	43.63	42.00	-2	8,740	-0.02%
2022/03/18	3	41.75	4	41.81	42.45	-1	9,458	-0.01%
2022/03/17	0	0.00	2	41.60	41.70	-2	10,427	-0.02%
2022/03/16	7	39.74	9	40.23	40.10	-2	12,343	-0.02%
2022/03/15	6	40.25	9	40.37	39.30	-3	13,401	-0.02%
2022/03/14	8	41.66	3	41.90	41.85	5	15,534	0.03%
2022/03/11	8	41.84	3	42.32	41.60	5	16,777	0.03%
2022/03/10	14	43.00	18	43.44	42.60	-4	18,201	-0.02%
2022/03/09	22	42.22	13	42.73	42.00	9	18,456	0.05%
2022/03/08	22	42.67	9	43.16	41.85	13	18,787	0.07%
2022/03/07	26	45.47	12	45.36	44.20	14	18,870	0.07%
2022/03/04	18	49.41	27	48.91	47.90	-9	18,949	-0.05%
2022/03/03	33.1	49.85	34	50.35	49.45	-1	18,935	-0.01%
2022/03/02	32	48.08	69	47.88	49.35	-37	18,785	-0.20%
2022/03/01	8	46.86	8	47.13	47.70	0	18,648	0.00%
2022/02/25	12	45.40	16	45.95	45.20	-4	18,660	-0.02%
2022/02/24	8	45.83	18	45.95	44.50	-10	18,732	-0.05%
2022/02/23	3	47.00	3	47.42	47.90	0	18,715	0.00%
2022/02/22	13	47.25	17	46.31	46.10	-4	18,769	-0.02%
2022/02/21	13	48.18	12	48.05	47.60	1	18,758	0.01%
2022/02/18	14	48.08	13	48.49	48.90	1	18,862	0.01%
2022/02/17	13	48.39	20	48.19	48.40	-7	19,093	-0.04%
2022/02/16	88.1	47.96	83	48.37	48.35	5.1	20,235	0.03%
2022/02/15	13	47.16	34	46.74	45.95	-21	21,622	-0.10%
2022/02/14	13	47.42	8	47.35	46.65	5	23,338	0.02%
2022/02/11	4	50.63	4	50.55	50.10	0	24,113	0.00%
2022/02/10	59	52.34	35	52.54	51.20	24	24,983	0.10%
2022/02/09	32.1	52.31	13	52.87	51.90	19.1	25,107	0.08%
2022/02/08	8	48.59	21	48.94	49.20	-13	25,122	-0.05%
2022/02/07	12	46.50	24	46.55	48.70	-12	25,336	-0.05%
2022/01/26	60	46.34	39	46.62	46.00	21	25,455	0.08%
2022/01/25	26	47.26	11	48.36	45.05	15	26,009	0.06%
2022/01/24	13	48.77	11	48.88	49.25	2	26,498	0.01%
2022/01/21	14	50.67	6	51.07	50.10	8	26,725	0.03%
2022/01/20	34	51.72	2	51.65	51.50	32	26,667	0.12%
2022/01/19	0	0.00	26	51.85	53.00	-26	27,151	-0.10%
2022/01/18	9	53.32	7	53.64	52.50	2	27,338	0.01%
2022/01/17	22	53.80	21	54.12	53.80	1	27,382	0.00%
2022/01/14	9	51.92	7.1	52.18	51.80	1.9	27,648	0.01%
2022/01/13	17	53.45	2	53.90	54.00	15	27,715	0.05%
2022/01/12	26	56.30	28.1	56.81	54.70	-2.1	27,639	-0.01%
2022/01/11	17.1	55.01	6	55.02	55.00	11.1	27,401	0.04%
2022/01/10	1	57.50	2	58.90	58.60	-1	27,261	0.00%
2022/01/07	28	59.60	18	59.03	58.20	10	27,170	0.04%
2022/01/06	40	62.85	46.1	63.07	62.10	-6.1	26,998	-0.02%
2022/01/05	30	64.26	15	63.61	63.00	15	26,823	0.06%
2022/01/04	31	67.48	14	67.06	66.20	17	26,657	0.06%
2022/01/03	18.1	72.10	24	72.66	68.50	-5.9	26,455	-0.02%
2021/12/30	0	0.00	5	70.58	70.50	-5	26,038	-0.02%
2021/12/29	1	70.50	7	70.19	70.70	-6	26,014	-0.02%
2021/12/28	0	0.00	1.5	69.40	69.50	-1.5	25,975	-0.01%
2021/12/27	1	69.40	3	69.40	69.50	-2	25,957	-0.01%
2021/12/23	0	0.00	4	69.00	69.00	-4	25,899	-0.02%
2021/12/22	0	0.00	3	67.23	67.20	-3	25,872	-0.01%
2021/12/21	8	65.00	12.5	64.22	65.00	-4.5	25,843	-0.02%
2021/12/20	0	0.00	3	64.73	64.60	-3	25,821	-0.01%
2021/12/17	8	63.69	4	63.85	63.20	4	25,794	0.02%
2021/12/16	47	70.31	30	70.11	69.10	17	25,719	0.07%
2021/12/15	83	68.14	97	68.58	69.00	-14	24,885	-0.06%
2021/12/14	46	66.32	48	65.13	65.50	-2	23,972	-0.01%
2021/12/13	75.2	72.02	84.1	72.14	68.50	-8.9	23,267	-0.04%
2021/12/10	88	69.92	83	69.24	69.60	5	22,289	0.02%
2021/12/09	55	69.15	63.1	70.47	70.00	-8.1	20,311	-0.04%
2021/12/08	73	70.37	54	70.67	65.80	19	19,204	0.10%
2021/12/07	59.1	65.80	54.1	67.01	67.80	5	17,027	0.03%
2021/12/06	65	57.53	61	58.60	61.70	4	15,747	0.03%
2021/12/03	8	52.28	19	55.52	56.10	-11	14,291	-0.08%
2021/12/02	28	53.71	15	53.86	51.00	13	13,989	0.09%
2021/12/01	8	53.84	17.2	54.55	56.50	-9.2	13,671	-0.07%
2021/11/30	11	53.14	2	53.75	52.90	9	13,502	0.07%
2021/11/29	1.1	49.00	4	48.56	49.10	-3	13,356	-0.02%
2021/11/26	23	49.03	0.2	48.81	48.80	22.8	13,285	0.17%
2021/11/25	4	52.40	5	52.74	52.10	-1	13,211	-0.01%
2021/11/24	1	52.00	0.3	51.69	52.00	0.7	13,134	0.01%
2021/11/23	3	49.70	3	51.00	49.00	0	13,064	0.00%
2021/11/22	0	0.00	1	54.60	54.30	-1	12,932	-0.01%
2021/11/19	7	54.89	15.5	55.12	55.00	-8.5	12,867	-0.07%
2021/11/18	1	54.10	3	53.63	53.50	-2	12,751	-0.02%
2021/11/17	7	54.53	15	54.50	55.00	-8	12,670	-0.06%
2021/11/16	20	55.26	88	54.24	53.40	-68	12,508	-0.54%
2021/11/15	78.6	58.25	80	58.45	59.20	-1.4	12,221	-0.01%
2021/11/12	106.3	52.24	98	52.48	53.90	8.3	10,981	0.08%	大買/
2021/11/11	186.1	46.22	208	47.06	49.00	-21.9	9,374	-0.23%	大買/大賣/
2021/11/10	120	42.98	36	44.05	44.55	84	7,524	1.12%	大買/
2021/11/09	51	38.49	58	39.74	40.50	-7	6,650	-0.11%
2021/11/08	12	33.98	27	35.46	36.85	-15	5,681	-0.26%
2021/11/05	63	33.54	52	33.98	33.50	11	5,175	0.21%
2021/11/04	25	34.21	17	34.02	33.25	8	4,679	0.17%
2021/11/03	20	33.94	35	34.09	35.20	-15	4,353	-0.34%
2021/11/02	36	35.02	23	34.75	35.00	13	4,000	0.32%
2021/11/01	60	33.42	84	33.98	34.20	-24	3,237	-0.74%
2021/10/29	11	30.15	11	30.10	31.10	0	2,623	0.00%
2021/10/28	10	28.66	6	28.86	28.30	4	2,293	0.17%
2021/10/27	20	29.55	18	28.94	29.50	2	2,174	0.09%
2021/10/26	3	27.62	9	26.58	28.25	-6	1,615	-0.37%
2021/10/25	0	0.00	2	25.23	25.70	-2	1,366	-0.15%
2021/10/22	37	26.29	21	26.30	26.15	16	1,234	1.30%
2021/10/21	12	23.93	4	23.83	24.65	8	743	1.08%
2021/10/20	8	22.26	2	22.05	22.45	6	575	1.04%
2021/10/05	1	19.50	1	19.35	19.35	0	650	0.00%
2021/09/17	1	20.50	4	20.51	20.45	-3	773	-0.39%
2021/09/16	5	21.80	7	21.66	21.30	-2	771	-0.26%
2021/08/13	5	21.20	0	0.00	20.85	5	722	0.69%
2021/08/12	5	20.55	0	0.00	21.95	5	722	0.69%
2021/08/05	0	0.00	5	23.00	22.85	-5	765	-0.65%
2021/07/28	5	21.70	0	0.00	21.70	5	838	0.60%
2021/07/27	0	0.00	0	22.25	22.80	0	856	0.00%
2021/07/26	1	23.10	0	0.00	23.45	1	862	0.12%
2021/07/13	1	23.20	0	0.00	22.50	1	1,022	0.10%
2021/07/12	1	22.75	0	0.00	23.20	1	1,017	0.10%
2021/07/08	4	23.00	7	22.98	22.70	-3	1,114	-0.27%
2021/07/07	3	23.10	0	22.40	23.25	3	1,190	0.25%
2021/07/05	0	0.00	5	23.50	22.90	-5	1,378	-0.36%
2021/06/30	5	22.00	0	0.00	21.95	5	1,716	0.29%
2021/06/22	0	0.00	3	21.02	21.00	-3	1,802	-0.17%
2021/06/21	3	21.30	0	0.00	21.05	3	1,803	0.17%
2021/06/10	1	22.25	1	21.95	21.95	0	1,945	0.00%
2021/05/11	0	0.00	20	24.31	23.15	-20	2,302	-0.87%
2021/05/10	0	0.00	1	26.70	25.55	-1	2,292	-0.04%
2021/05/07	1	26.25	0	0.00	26.80	1	2,295	0.04%
2021/05/04	0	0.00	3	25.80	24.35	-3	2,289	-0.13%
2021/04/29	3	28.00	0	0.00	27.80	3	2,276	0.13%
2021/04/28	20	29.85	0	0.00	28.60	20	2,272	0.88%
2021/04/23	0	0.00	10	28.38	28.40	-10	2,295	-0.44%
2021/04/22	5	27.50	0	0.00	27.80	5	2,304	0.22%
2021/04/19	3	30.12	0	0.00	28.80	3	2,245	0.13%
2021/04/14	0	0.00	6	30.23	30.90	-6	2,252	-0.27%
2021/04/13	3	31.00	15	31.27	30.50	-12	2,271	-0.53%
2021/04/12	0	0.00	63	32.01	31.95	-63	2,334	-2.70%
2021/04/09	61	31.14	0	0.00	30.95	61	2,253	2.71%
2021/04/08	8	29.95	24	30.26	29.90	-16	2,167	-0.74%
2021/04/07	1	28.90	0	0.00	28.20	1	2,018	0.05%
2021/04/06	0	0.00	10	26.73	26.95	-10	1,955	-0.51%
2021/04/01	0	0.00	1	26.35	26.35	-1	1,970	-0.05%
2021/03/31	0	26.30	0	0.00	25.85	0	1,984	0.00%
2021/03/29	0	0.00	3	25.62	25.60	-3	2,041	-0.15%
2021/03/26	0	0.00	3	25.05	25.00	-3	2,089	-0.14%
2021/03/24	2	24.70	0	0.00	24.60	2	2,280	0.09%
2021/03/23	0	26.40	10	25.30	24.65	-10	2,470	-0.40%
2021/03/22	1	26.20	0	0.00	25.70	1	3,291	0.03%
2021/03/19	0	0.00	37	26.11	25.60	-37	3,383	-1.09%
2021/03/18	10	26.30	53	26.19	25.95	-43	3,546	-1.21%
2021/03/17	21	26.15	17	26.11	26.20	4	3,602	0.11%
2021/03/16	0	0.00	12	26.00	25.30	-12	3,599	-0.33%
2021/03/15	10	25.30	4	25.58	25.75	6	3,640	0.16%
2021/03/12	3	25.15	3	24.95	25.00	0	3,674	0.00%
2021/03/11	0	25.45	7	25.41	25.00	-7	3,819	-0.18%
2021/03/10	5	24.40	0	0.00	24.25	5	3,890	0.13%
2021/03/08	8	24.51	4	24.26	24.25	4	4,009	0.10%
2021/03/05	6	25.43	25	25.47	24.60	-19	4,003	-0.47%
2021/03/04	12	24.55	1	25.20	24.70	11	3,923	0.28%
2021/03/03	27	24.60	13	24.45	24.60	14	3,913	0.36%
2021/03/02	1	25.70	3	25.93	25.20	-2	3,901	-0.05%
2021/02/26	10	25.03	0	26.85	25.00	10	3,864	0.26%
2021/02/25	29	25.19	0	0.00	24.80	29	3,854	0.75%
2021/02/23	0	0.00	3	25.20	25.20	-3	3,842	-0.08%
2021/02/22	12	24.98	18	25.00	25.05	-6	3,810	-0.16%
2021/02/18	1	24.30	17	24.60	24.60	-16	3,737	-0.43%
2021/02/05	0	0.00	3	21.45	21.05	-3	3,611	-0.08%
2021/02/04	14	21.60	0	0.00	21.60	14	3,614	0.39%
2021/02/03	0	0.00	15	21.80	21.65	-15	3,624	-0.41%
2021/02/02	2	21.30	2	21.30	21.25	0	3,616	0.00%
2021/01/29	4	23.05	0	0.00	21.85	4	3,610	0.11%
2021/01/28	0	0.00	6	22.64	22.65	-6	3,600	-0.17%
2021/01/25	7	21.87	3	22.40	22.15	4	3,563	0.11%
2021/01/22	4	21.15	3	21.30	21.35	1	3,541	0.03%
2021/01/21	9	21.78	3	21.95	21.60	6	3,526	0.17%
2021/01/20	10	22.24	0	0.00	22.00	10	3,513	0.28%
2021/01/18	0	0.00	1	22.30	23.25	-1	3,478	-0.03%
2021/01/15	1	22.85	1	23.30	23.05	0	3,436	0.00%
2021/01/14	7	23.74	6	23.87	23.70	1	3,414	0.03%
2021/01/13	5	23.30	0	0.00	23.30	5	3,388	0.15%
2021/01/12	5	23.00	0	0.00	23.20	5	3,365	0.15%
2021/01/11	3	24.55	0	0.00	24.55	3	3,332	0.09%
2021/01/08	4	24.88	8	24.50	24.25	-4	3,282	-0.12%
2021/01/07	5	25.60	2	26.25	25.60	3	3,242	0.09%
2021/01/06	68	27.06	5	26.50	25.80	63	3,218	1.96%
2021/01/05	10	26.80	3	26.57	26.80	7	3,121	0.22%
2021/01/04	1	25.70	20	26.15	25.55	-19	2,975	-0.64%
2020/12/31	23	25.97	1	26.60	25.75	22	2,950	0.75%
2020/12/30	15	26.21	8	26.52	26.70	7	2,906	0.24%
2020/12/29	0	0.00	8	25.00	25.05	-8	2,796	-0.29%
2020/12/28	5	25.25	2	25.25	25.05	3	2,766	0.11%
2020/12/25	10	24.75	13	25.44	25.20	-3	2,711	-0.11%
2020/12/24	56	24.87	56	25.12	25.20	0	2,660	0.00%
2020/12/23	24	23.94	37	24.16	24.00	-13	2,588	-0.50%
2020/12/22	30	24.28	76	24.21	23.80	-46	2,565	-1.79%
2020/12/21	32	25.67	26	25.38	24.60	6	2,525	0.24%
2020/12/18	35	26.92	2	27.33	26.50	33	2,439	1.35%
2020/12/17	48	27.52	29	27.86	27.35	19	2,312	0.82%
2020/12/16	43	28.65	38	30.60	27.10	5	2,119	0.24%
2020/12/15	13	26.62	20	27.12	28.80	-7	1,284	-0.55%
2020/12/14	25	26.37	21	26.49	26.20	4.1	1,168	0.35%
2020/12/11	6	24.52	120	24.99	25.40	-114	973	-11.71%	大賣/鉅額交易
2020/12/10	3	23.38	0	0.00	23.10	3	874	0.35%
2020/12/09	7.9	24.61	5	24.75	23.80	2.9	853	0.34%
2020/12/08	123	24.19	20	23.99	24.00	103	814	12.65%	大買/鉅額交易
2020/12/07	15	23.34	15	23.84	24.50	0	797	0.00%
2020/12/04	4	21.25	19	21.49	22.40	-15	673	-2.23%
2020/12/03	76	21.37	85	20.87	20.40	-9	602	-1.49%
2020/12/02	0	0.00	3	20.53	20.75	-3	561	-0.53%
2020/12/01	4	18.55	0	0.00	18.90	4	599	0.67%
2020/11/12	3	17.80	3	17.50	17.45	0	612	0.00%
2020/11/03	0	0.00	1	16.85	16.90	-1	582	-0.17%
2020/11/02	1	16.30	0	0.00	16.40	1	580	0.17%
2020/10/14	0	0.00	10	18.35	18.20	-10	844	-1.18%
2020/09/30	10	18.20	0	0.00	18.15	10	883	1.13%
2020/09/25	2	18.20	0	0.00	18.15	2	910	0.22%
2020/09/24	3	19.05	0	0.00	18.35	3	913	0.33%
2020/09/10	0	0.00	1	19.10	19.05	-1	897	-0.11%
2020/09/08	0	0.00	35	21.00	20.25	-35	837	-4.18%
2020/09/04	0	0.00	19	20.15	20.95	-19	779	-2.44%
2020/09/03	6	19.32	5	19.55	20.05	1	689	0.14%
2020/09/02	0	0.00	2	18.25	18.25	-2	619	-0.32%
2020/08/17	0	0.00	1	17.45	17.40	-1	609	-0.16%
2020/08/14	1	16.90	0	0.00	17.05	1	615	0.16%
2020/08/10	0	0.00	12	16.99	17.00	-12	619	-1.94%
2020/07/31	3	17.20	3	17.32	17.25	0	633	0.00%
2020/07/24	11	17.55	0	0.00	17.50	11	633	1.74%
2020/07/23	0	0.00	1	18.05	18.00	-1	629	-0.16%
2020/07/22	13	18.17	22	18.03	18.25	-9	625	-1.44%
2020/07/21	107	19.02	88	18.92	18.75	19	580	3.27%	大買/
2020/07/10	15	20.12	0	0.00	20.00	15	397	3.77%
2020/07/09	30	21.47	8	21.49	21.15	22	389	5.65%
2020/07/06	1	20.40	8	20.78	20.35	-7	369	-1.89%
2020/06/19	0	0.00	1	18.85	18.95	-1	318	-0.31%
2020/06/17	1	18.70	0	0.00	18.70	1	320	0.31%
2020/06/10	0	0.00	2	20.20	20.00	-2	357	-0.56%
2020/05/11	0	0.00	1	20.45	20.35	-1	531	-0.19%
2020/04/30	0	0.00	2	20.90	20.40	-2	551	-0.36%
2020/04/15	0	0.00	2	17.95	17.65	-2	552	-0.36%
2020/04/13	2	17.35	0	0.00	17.30	2	553	0.36%
2020/04/07	2	15.00	0	0.00	14.95	2	556	0.36%
2020/04/01	0	15.00	0	0.00	14.40	0	571	0.00%
2020/03/26	0	0.00	1	13.85	14.30	-1	755	-0.13%
2020/03/24	1	12.60	0	0.00	12.40	1	752	0.13%
2020/03/13	0	17.05	3	16.80	16.90	-3	733	-0.41%
2020/03/12	2	18.65	2	19.30	18.65	0	724	0.00%
2020/03/11	1	21.20	0	0.00	20.70	1	708	0.14%
2020/03/09	1	22.50	2	22.40	22.00	-1	697	-0.14%
2020/03/06	5	22.30	0	0.00	22.15	5	683	0.73%
2020/02/25	2	25.10	2	25.03	24.90	0	664	0.00%
2020/02/24	0	24.90	4	24.28	25.00	-4	654	-0.61%
2020/02/21	3	25.57	1	25.45	24.80	2	641	0.31%
2020/02/20	2	24.75	2.9	24.99	25.30	-0.9	589	-0.15%
2020/02/19	0	0.00	3	23.20	23.00	-3	543	-0.55%
2020/02/13	1	23.45	0	0.00	23.40	1	548	0.18%
2020/02/10	0	0.00	4.1	22.41	22.10	-4.1	552	-0.74%
2020/02/07	4	22.55	0	0.00	22.60	4	554	0.72%
2020/02/05	1	22.70	3	22.93	22.65	-2	552	-0.36%
2020/01/31	2	24.28	2	23.80	24.00	0	537	0.00%
2020/01/30	2	24.90	0	0.00	24.90	2	544	0.37%
2020/01/17	1	27.80	0	0.00	27.80	1	533	0.19%
2020/01/08	0	0.00	2	27.70	27.70	-2	534	-0.37%
2020/01/02	8	29.18	5	29.15	29.15	3	554	0.54%
2019/12/31	5	29.85	0	0.00	29.70	5	544	0.92%
2019/12/30	3	30.30	2	30.45	30.30	1	538	0.19%
2019/12/26	0	0.00	3	30.40	30.00	-3	534	-0.56%
2019/12/25	8	30.53	0	0.00	30.00	8	515	1.55%
2019/12/24	2	30.50	5	30.30	30.00	-3	466	-0.64%
2019/12/20	1	28.80	0	0.00	28.60	1	357	0.28%
2019/12/13	1	28.35	0	0.00	28.35	1	365	0.27%
2019/12/09	1	28.00	1	28.10	28.10	0	337	0.00%
2019/11/18	1	28.50	0	0.00	28.15	1	530	0.19%
2019/11/05	2	30.50	44	30.72	30.50	-42	558	-7.52%
2019/11/04	14	30.90	2	30.95	30.85	12	558	2.15%
2019/10/30	32	31.40	0	0.00	30.90	32	562	5.69%
2019/10/15	1	32.00	0	0.00	31.65	1	550	0.18%
2019/10/14	0	0.00	3	33.10	32.80	-3	533	-0.56%
2019/10/02	2	30.80	0	0.00	30.85	2	575	0.35%
2019/10/01	0	0.00	1	30.95	31.05	-1	572	-0.17%
2019/09/27	0	0.00	1	31.40	31.40	-1	569	-0.18%
2019/09/23	1	32.00	0	0.00	31.70	1	576	0.17%
2019/09/17	0	0.00	1	31.45	31.35	-1	603	-0.17%
2019/09/12	2	32.40	0	0.00	32.35	2	624	0.32%
2019/09/11	1	32.20	0	0.00	32.25	1	628	0.16%
2019/09/04	3	35.02	7	35.16	34.35	-4	629	-0.64%
2019/09/03	6	34.25	1	34.20	34.60	5	562	0.89%
2019/09/02	0	0.00	3	33.20	33.05	-3	537	-0.56%
2019/08/29	4	33.91	1	33.90	33.60	3	531	0.56%
2019/08/28	1	33.50	2	34.00	33.60	-1	523	-0.19%
2019/08/23	2	32.55	0	0.00	33.40	2	502	0.40%
2019/08/22	1	32.80	0	0.00	32.95	1	489	0.20%
2019/08/20	2	32.90	0	0.00	33.00	2	502	0.40%
2019/08/02	1	31.80	0	0.00	31.80	1	601	0.17%
2019/07/30	1	32.10	1	32.50	32.20	0	637	0.00%
2019/07/15	1	33.25	0	0.00	33.30	1	1,008	0.10%
2019/07/12	1	33.50	0	0.00	33.50	1	1,060	0.09%
2019/07/10	4	34.80	2	34.15	34.15	2	1,241	0.16%
2019/07/09	2	33.10	3	33.42	34.90	-1	1,236	-0.08%
2019/07/04	1	33.00	0	0.00	33.20	1	1,404	0.07%
2019/07/01	0	0.00	6	34.00	33.70	-6	1,550	-0.39%
2019/06/27	0	0.00	3	34.13	33.50	-3	1,613	-0.19%
2019/06/25	1	32.65	0	0.00	32.75	1	1,709	0.06%
2019/06/24	0	0.00	1	34.00	33.50	-1	1,887	-0.05%
2019/06/21	0	0.00	2	32.90	32.40	-2	1,975	-0.10%
2019/06/18	2	31.70	0	0.00	31.30	2	1,980	0.10%
2019/06/13	0	0.00	1	32.00	31.95	-1	2,167	-0.05%
2019/06/05	1	30.60	0	0.00	30.40	1	2,190	0.05%
2019/05/29	1	29.60	0	0.00	30.30	1	2,257	0.04%
2019/05/27	8	30.00	0	0.00	30.50	8	2,401	0.33%
2019/05/22	10	31.55	0	0.00	31.20	10	2,470	0.40%
2019/05/10	1	33.80	0	0.00	34.40	1	2,586	0.04%
2019/05/08	1	36.00	0	0.00	36.60	1	2,561	0.04%
2019/05/07	0	0.00	11	37.20	36.65	-11	2,562	-0.43%
2019/05/06	2	36.90	0	0.00	36.80	2	2,560	0.08%
2019/05/03	1	37.00	6	38.08	38.20	-5	2,545	-0.20%
2019/05/02	1	37.40	1	37.00	37.45	0	2,540	0.00%
2019/04/30	0	0.00	1	36.80	37.20	-1	2,544	-0.04%
2019/04/29	7	38.21	9	36.08	36.35	-2	2,567	-0.08%
2019/04/26	2	40.18	2	40.35	39.75	0	2,629	0.00%
2019/04/25	4	40.36	7	40.06	39.80	-3	2,599	-0.12%
2019/04/24	6	39.80	0	0.00	39.15	6	2,556	0.23%
2019/04/23	12	39.44	4	39.95	39.55	8	2,535	0.32%
2019/04/19	2	39.50	2	39.58	38.30	0	2,455	0.00%
2019/04/18	24	40.12	19	39.23	38.90	5	2,430	0.21%
2019/04/17	7	41.27	36	41.48	41.15	-29	2,387	-1.21%
2019/04/16	38	40.26	49	40.64	40.20	-11	2,311	-0.48%
2019/04/15	0	0.00	1	38.80	38.40	-1	2,194	-0.05%
2019/04/12	1	37.30	39	37.35	37.70	-38	2,174	-1.75%
2019/04/11	29	37.88	29	37.44	37.25	0	2,141	0.00%
2019/04/10	77	39.08	9	38.46	38.45	68	2,081	3.27%
2019/04/09	21	37.92	0	0.00	37.95	21	1,987	1.06%
2019/04/08	3	37.88	0	0.00	37.85	3	1,962	0.15%
2019/04/03	5	38.00	0	0.00	38.40	5	1,917	0.26%
2019/04/02	37	37.63	1	35.90	37.00	36	1,852	1.94%
2019/04/01	1	37.80	4	37.34	36.00	-3	1,817	-0.17%
2019/03/29	13	37.28	4	37.16	37.05	9	1,789	0.50%
2019/03/28	13	37.91	14	37.82	37.10	-1	1,771	-0.06%
2019/03/27	12	38.31	15	38.40	38.40	-3	1,696	-0.18%
2019/03/26	5	36.12	8	35.92	36.85	-3	1,524	-0.20%
2019/03/25	1	33.40	0	0.00	33.50	1	1,429	0.07%
2019/03/21	1	34.65	0	0.00	34.95	1	1,433	0.07%
2019/03/20	1	34.60	1	35.05	34.65	0	1,464	0.00%
2019/03/18	0	0.00	1	34.00	35.80	-1	1,393	-0.07%
2019/03/15	2	32.50	2	32.98	33.00	0	1,314	0.00%
2019/03/14	2	32.78	1	33.05	32.35	1	1,311	0.08%
2019/03/13	0	0.00	1	32.95	32.65	-1	1,331	-0.08%
2019/03/11	0	0.00	3	33.43	33.40	-3	1,395	-0.22%
2019/03/08	1	33.10	1	33.30	33.35	0	1,426	0.00%
2019/03/07	1	34.41	0	0.00	33.05	1	1,442	0.07%
2019/03/06	3	34.06	3	33.50	34.30	0	1,450	0.00%
2019/03/04	1	34.10	0	0.00	34.00	1	1,450	0.07%
2019/02/27	2	34.60	3	35.37	34.40	-1	1,459	-0.07%
2019/02/26	7	35.74	2	36.53	35.30	5	1,439	0.35%
2019/02/25	1	34.10	0	0.00	34.55	1	1,358	0.07%
2019/02/22	0	0.00	62	34.61	33.60	-62	1,347	-4.60%
2019/02/21	2	33.68	2	33.80	34.00	0	1,352	0.00%
2019/02/20	3	34.70	7	34.37	34.20	-4	1,384	-0.29%
2019/02/19	3	32.65	0	0.00	32.65	3	1,360	0.22%
2019/02/14	2	34.08	2	33.85	33.00	0	1,395	0.00%
2019/02/13	0	0.00	5	32.45	33.35	-5	1,372	-0.36%
2019/02/12	2	30.80	0	0.00	30.90	2	1,337	0.15%
2019/02/11	0	0.00	4	30.50	30.70	-4	1,342	-0.30%
2019/01/30	5	31.26	5	31.10	31.05	0	1,342	0.00%
2019/01/29	0	0.00	3	32.12	31.30	-3	1,357	-0.22%
2019/01/28	3	32.37	0	0.00	32.35	3	1,359	0.22%
2019/01/25	0	0.00	4	32.89	32.35	-4	1,368	-0.29%
2019/01/24	3	32.48	1	33.25	32.45	2	1,381	0.14%
2019/01/23	6	33.01	1	32.80	33.10	5	1,391	0.36%
2019/01/22	1	32.60	1	33.80	32.60	0	1,392	0.00%
2019/01/21	3	33.50	6	33.76	33.50	-3	1,394	-0.22%
2019/01/18	21	32.99	65	33.17	33.50	-44	1,376	-3.20%
2019/01/09	1	29.75	1	30.35	29.75	0	1,301	0.00%
2019/01/04	1	28.00	0	0.00	28.60	1	1,384	0.07%
2018/12/27	1	29.90	1	29.45	29.20	0	1,502	0.00%
2018/12/26	1	29.05	0	0.00	29.00	1	1,521	0.07%
2018/12/24	4	29.60	0	0.00	29.60	4	1,560	0.26%
2018/12/20	10	30.00	0	0.00	29.65	10	1,563	0.64%
2018/12/19	9	30.80	0	0.00	30.60	9	1,565	0.57%
2018/12/18	1	31.50	0	0.00	31.40	1	1,596	0.06%
2018/12/14	0	0.00	1	32.95	32.50	-1	1,661	-0.06%
2018/12/13	0	0.00	6	32.77	33.70	-6	1,660	-0.36%
2018/12/11	2	30.80	0	0.00	30.70	2	1,633	0.12%
2018/12/10	13	29.92	4	29.85	30.25	9	1,649	0.55%
2018/12/07	18	31.51	0	0.00	31.40	18	1,645	1.09%
2018/12/06	1	31.50	0	0.00	31.15	1	1,651	0.06%
2018/12/05	3	34.35	1	34.65	33.60	2	1,637	0.12%
2018/12/04	8	35.93	4	36.33	35.40	4	1,659	0.24%
2018/12/03	0	0.00	2	35.10	35.00	-2	1,652	-0.12%
2018/11/30	1	33.70	0	0.00	33.20	1	1,649	0.06%
2018/11/29	7	34.54	6	34.14	33.70	1	1,640	0.06%
2018/11/28	0	0.00	2	34.28	33.75	-2	1,616	-0.12%
2018/11/27	1	33.15	1	33.20	33.70	0	1,604	0.00%
2018/11/23	0	0.00	1	33.10	31.65	-1	1,598	-0.06%
2018/11/22	3	34.75	7	35.04	32.35	-4	1,601	-0.25%
2018/11/21	11	34.42	6	34.28	34.30	5	1,580	0.32%
2018/11/20	2	33.88	6	34.27	33.70	-4	1,569	-0.25%
2018/11/19	14	33.97	4	32.63	33.95	10	1,540	0.65%
2018/11/16	9	32.57	10	32.96	31.80	-1	1,502	-0.07%
2018/11/15	0	0.00	17	30.20	31.25	-17	1,447	-1.17%
2018/11/13	5	27.55	0	0.00	28.90	5	1,449	0.34%
2018/11/12	6	28.48	4	28.30	28.30	2	1,453	0.14%
2018/11/09	10	28.70	0	0.00	28.30	10	1,456	0.69%
2018/11/05	35	31.27	35	30.55	31.40	0	1,564	0.00%
2018/10/29	48	27.31	19	26.75	26.90	29	1,665	1.74%
2018/10/26	13	28.38	8	28.71	27.45	5	1,694	0.29%
2018/10/25	3	28.40	37	28.69	28.75	-34	1,684	-2.02%
2018/10/24	0	0.00	1	30.65	30.30	-1	1,698	-0.06%
2018/10/23	1	32.50	2	32.03	31.30	-1	1,749	-0.06%
2018/10/22	1	32.40	0	0.00	31.80	1	1,748	0.06%
2018/10/19	3	31.20	3	31.15	31.55	0	1,778	0.00%
2018/10/18	2	32.30	2	31.63	31.50	0	1,781	0.00%
2018/10/16	3	32.75	3	32.00	32.45	0	1,797	0.00%
2018/10/12	7	28.98	1	29.30	29.25	6	1,800	0.33%
2018/10/09	1	31.75	2	32.13	31.00	-1	1,865	-0.05%
2018/10/08	1	34.50	0	0.00	32.80	1	1,885	0.05%
2018/10/05	1	34.55	0	0.00	34.55	1	1,916	0.05%
2018/10/03	1	41.40	1	41.70	40.00	0	2,017	0.00%
2018/10/02	0	0.00	1	40.35	40.15	-1	2,018	-0.05%
2018/09/28	1	40.50	0	0.00	40.25	1	2,154	0.05%
2018/09/27	0	0.00	1	40.30	40.00	-1	2,208	-0.05%
2018/09/26	1	40.85	0	0.00	40.55	1	2,294	0.04%
2018/09/12	1	40.00	0	0.00	41.30	1	3,986	0.03%
2018/09/11	1	42.25	1	41.90	41.60	0	4,035	0.00%
2018/09/10	2	39.50	0	0.00	40.85	2	4,056	0.05%
2018/09/07	8	41.88	5	41.45	40.70	3	4,066	0.07%
2018/09/06	4	46.35	0	0.00	44.90	4	4,073	0.10%
2018/09/04	1	48.80	0	0.00	48.60	1	4,390	0.02%
2018/08/17	1	50.50	0	0.00	49.30	1	5,836	0.02%
2018/08/15	0	0.00	4	50.38	49.90	-4	6,160	-0.06%
2018/08/14	3	49.63	1	50.90	50.90	2	6,158	0.03%
2018/08/13	1	51.00	0	0.00	50.50	1	6,128	0.02%
2018/08/07	5	55.20	0	0.00	55.60	5	6,069	0.08%
2018/08/06	12	57.90	12	56.80	56.90	0	6,077	0.00%
2018/08/03	0	0.00	1	55.90	56.50	-1	6,091	-0.02%
2018/08/02	5	59.20	1	58.70	58.20	4	6,040	0.07%
2018/07/30	1	63.70	3	62.80	62.00	-2	6,134	-0.03%
2018/07/27	2	61.55	1	62.30	61.60	1	6,140	0.02%
2018/07/26	2	61.15	2	62.60	60.80	0	6,125	0.00%
2018/07/20	2	59.90	0	0.00	60.40	2	6,091	0.03%
2018/07/19	1	59.60	0	0.00	60.10	1	6,065	0.02%
2018/07/18	1	59.50	7	59.60	59.30	-6	6,043	-0.10%
2018/07/17	1	62.30	0	0.00	62.30	1	5,993	0.02%
2018/07/16	0	0.00	1	65.00	64.10	-1	5,963	-0.02%
2018/07/12	1	63.10	0	0.00	63.70	1	5,906	0.02%
2018/07/11	5	65.92	5	65.24	64.70	0	5,866	0.00%
2018/07/10	2	64.50	2	65.20	64.50	0	5,781	0.00%
2018/07/09	6	66.52	6	66.97	65.30	0	5,750	0.00%
2018/07/05	1	66.90	3	68.57	66.50	-2	5,655	-0.04%
2018/07/04	1	68.20	9	68.64	68.20	-8	5,609	-0.14%
2018/07/03	7	66.17	2	68.35	65.90	5	5,540	0.09%
2018/07/02	2	70.80	7	71.86	70.50	-5	5,429	-0.09%
2018/06/29	14	73.07	2	73.05	72.10	12	5,423	0.22%
2018/06/28	69	71.18	69.6	71.24	70.90	-0.6	5,288	-0.01%
2018/06/27	43	68.20	43	69.40	72.70	0	4,922	0.00%
2018/06/26	10	66.54	8	67.76	66.10	2	4,628	0.04%
2018/06/25	4.6	66.95	17	66.72	66.80	-12.4	4,457	-0.28%
2018/06/22	10	63.50	2	65.20	63.00	8	4,266	0.19%
2018/06/21	5	66.18	7	64.77	65.80	-2	4,197	-0.05%
2018/06/20	2	62.40	2	61.90	60.60	0	4,086	0.00%
2018/06/19	1	63.10	0	0.00	63.10	1	4,123	0.02%
2018/06/15	0	0.00	1	62.80	63.40	-1	4,267	-0.02%
2018/06/14	1	64.10	1	65.00	62.50	0	4,292	0.00%
2018/06/13	1	66.00	1	63.30	63.80	0	4,244	0.00%
2018/06/12	7	67.14	11	65.76	65.10	-4	4,152	-0.10%
2018/06/11	2	62.80	6	60.78	63.00	-4	3,896	-0.10%
2018/06/08	2	59.35	2	58.20	58.00	0	3,810	0.00%
2018/06/07	0	0.00	2	61.10	60.70	-2	3,768	-0.05%
2018/06/06	4	60.93	2	61.15	60.30	2	3,743	0.05%
2018/06/05	32	61.12	30	62.46	59.00	2	3,690	0.05%
2018/06/04	8	63.61	3	64.73	63.00	5	3,620	0.14%
2018/06/01	12	62.44	15	63.72	64.00	-3	3,584	-0.08%
2018/05/31	132	65.74	127	62.82	62.20	5	3,498	0.14%	大買/大賣/
2018/05/30	9	63.54	9	63.87	63.60	0	3,439	0.00%
2018/05/29	6	61.65	10	61.99	62.00	-4	3,306	-0.12%
2018/05/28	3	62.80	0	0.00	62.30	3	3,317	0.09%
2018/05/25	241	59.32	235	59.47	58.60	6	3,125	0.19%	大買/大賣/
2018/05/24	61	53.50	57	54.44	56.50	4	2,815	0.14%
2018/05/23	7	52.86	5	52.06	53.20	2	2,658	0.08%
2018/05/18	5	47.55	0	0.00	47.35	5	2,478	0.20%
2018/05/15	0	0.00	2	49.60	49.10	-2	2,579	-0.08%
2018/05/14	2	49.40	32	50.12	50.30	-30	2,633	-1.14%
2018/05/11	21	49.17	2	48.40	48.15	19	2,615	0.73%
2018/05/08	0	0.00	31	49.80	50.00	-31	2,615	-1.19%
2018/05/07	1	49.90	7	50.19	50.90	-6	2,613	-0.23%
2018/05/04	1	48.30	6	48.08	48.00	-5	2,515	-0.20%
2018/05/03	1	44.90	0	0.00	44.60	1	2,482	0.04%
2018/05/02	10	45.50	1	45.40	45.10	9	2,583	0.35%
2018/04/30	20	43.50	0	0.00	45.50	20	2,613	0.77%
2018/04/26	4	41.23	0	0.00	40.90	4	2,643	0.15%
2018/04/25	2	42.45	0	0.00	43.40	2	2,642	0.08%
2018/04/23	4	44.41	0	0.00	43.35	4	2,642	0.15%
2018/04/19	2	46.50	20	46.70	46.60	-18	2,647	-0.68%
2018/04/17	6	46.10	5	46.45	46.85	1	2,719	0.04%
2018/04/12	0	0.00	1	45.70	46.10	-1	2,949	-0.03%
2018/04/10	25	49.52	1	48.95	47.75	24	3,120	0.77%
2018/04/09	1	48.85	0	0.00	48.60	1	3,250	0.03%
2018/04/03	11	49.50	34	49.10	49.20	-23	3,454	-0.67%
2018/04/02	5	51.48	4	50.75	50.50	1	3,534	0.03%
2018/03/31	25	51.22	4	51.95	50.00	21	3,485	0.60%
2018/03/30	0	0.00	5	49.00	48.40	-5	3,408	-0.15%
2018/03/29	1	48.30	0	0.00	48.30	1	3,442	0.03%
2018/03/28	2	49.13	1	48.70	49.20	1	3,454	0.03%
2018/03/27	0	0.00	1	48.25	48.20	-1	3,442	-0.03%
2018/03/23	3	46.27	0	0.00	45.90	3	3,513	0.09%
2018/03/22	4	48.85	3	50.15	48.45	1	3,557	0.03%
2018/03/21	6	49.95	5	49.48	48.50	1	3,555	0.03%
2018/03/20	0	0.00	2	47.63	49.95	-2	3,537	-0.06%
2018/03/19	1	45.60	0	0.00	45.45	1	3,584	0.03%
2018/03/13	1	46.40	4	46.00	45.50	-3	4,161	-0.07%
2018/03/12	1	44.50	2	44.85	45.35	-1	4,173	-0.02%
2018/03/08	4	45.88	0	0.00	46.00	4	4,319	0.09%
2018/03/07	2	48.20	3	46.17	45.30	-1	4,470	-0.02%
2018/03/05	1	48.80	1	48.20	47.85	0	4,758	0.00%
2018/03/02	21	47.99	20	47.10	47.00	1	4,706	0.02%
2018/03/01	37	47.13	36	47.56	48.20	1	4,707	0.02%
2018/02/27	2	43.30	1	42.10	43.85	1	4,690	0.02%
2018/02/22	0	0.00	1	39.60	39.40	-1	4,882	-0.02%
2018/02/21	0	0.00	1	40.05	40.05	-1	4,899	-0.02%
2018/02/12	20	41.00	20	39.33	38.65	0	4,910	0.00%
2018/02/07	1	38.30	0	0.00	37.85	1	4,993	0.02%
2018/01/30	0	0.00	2	50.30	48.60	-2	5,058	-0.04%
2018/01/29	0	0.00	3	48.10	49.10	-3	5,066	-0.06%
2018/01/26	1	48.60	0	0.00	49.00	1	5,082	0.02%
2018/01/25	5	50.02	4	50.55	48.40	1	5,076	0.02%
2018/01/24	7	54.47	5	54.50	52.30	2	5,033	0.04%
2018/01/23	0	0.00	1	55.60	54.50	-1	5,094	-0.02%
2018/01/18	0	0.00	2	53.70	53.10	-2	5,638	-0.04%
2018/01/12	2	52.00	0	0.00	52.70	2	6,022	0.03%
2018/01/11	0	0.00	5	52.50	51.90	-5	6,023	-0.08%
2018/01/10	0	0.00	2	55.65	54.50	-2	5,969	-0.03%
2018/01/09	3	57.93	2	56.80	57.00	1	5,983	0.02%
2018/01/08	11	57.03	56	58.36	56.00	-45	5,953	-0.76%
2018/01/05	47	55.91	1	55.90	55.70	46	5,948	0.77%
2018/01/04	71	55.31	70	56.53	55.70	1	6,082	0.02%
2018/01/03	7	55.41	3	54.13	54.70	4	5,946	0.07%
2018/01/02	26	52.77	8	53.05	54.00	18	5,866	0.31%