五鼎 (1733)-新光-新竹券商分點個股進出

台股 » 個股 » 五鼎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

五鼎

(1733)

可現股當沖

股價
34.50
漲跌
▲0.70
漲幅
+2.07%
成交量
903張
產業
上市生技醫療類股
139人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

五鼎 (1733)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/05/20	0	0.00	9	34.15	34.50	-9	906	-0.99%
2024/05/17	11	33.82	5	34.00	33.80	6	904	0.66%
2024/05/16	14	35.45	0	0.00	35.45	14	914	1.53%
2024/05/10	1	35.50	0	0.00	35.30	1	950	0.11%
2024/05/08	0	0.00	20	34.50	35.65	-20	976	-2.05%
2024/05/02	0	34.45	13	34.32	34.35	-13	972	-1.34%
2024/04/26	0	0.00	10	33.75	33.75	-10	990	-1.01%
2024/04/24	0.1	33.70	0	33.60	33.60	0.1	1,027	0.01%
2024/04/19	0	0.00	1.2	33.49	33.50	-1.2	1,110	-0.11%
2024/04/18	8	33.98	0	0.00	33.85	8	1,113	0.72%
2024/04/15	0	0.00	1	34.30	34.50	-1	1,198	-0.08%
2024/04/11	1.2	36.04	3	36.03	35.20	-1.8	1,265	-0.14%
2024/04/10	10	36.30	9	35.38	35.65	1	1,310	0.08%
2024/04/09	12	35.18	1.1	35.56	34.60	10.9	1,357	0.81%
2024/04/08	14.1	36.40	5	36.53	37.80	9.1	1,414	0.64%
2024/04/03	0	0.00	2	34.35	34.40	-2	1,472	-0.14%
2024/04/02	0	0.00	25	33.90	34.00	-25	1,595	-1.57%
2024/04/01	6	34.53	7	34.21	34.10	-1	1,941	-0.05%
2024/03/29	3	34.15	2	34.15	33.75	1	2,067	0.05%
2024/03/28	3.1	34.06	1	34.30	34.30	2.1	2,156	0.10%
2024/03/27	1	33.80	0	0.00	33.75	1	2,214	0.05%
2024/03/26	0	0.00	0.2	34.00	33.35	-0.2	2,232	-0.01%
2024/03/25	2	34.35	0	0.00	34.10	2	2,256	0.09%
2024/03/22	7	34.04	0	0.00	34.00	7	2,262	0.31%
2024/03/21	3	34.33	4	34.25	34.00	-1	2,273	-0.04%
2024/03/20	21	34.17	2	34.25	34.20	19	2,278	0.83%
2024/03/19	4	33.98	7	33.59	34.15	-3	2,269	-0.13%
2024/03/18	5.2	33.74	0	0.00	33.80	5.2	2,237	0.23%
2024/03/14	0	0.00	10	32.18	32.30	-10	2,261	-0.44%
2024/03/12	0	0.00	0	32.00	31.65	0	2,261	0.00%
2024/03/11	0	31.20	0	0.00	31.20	0	2,257	0.00%
2024/03/08	0	31.95	1	31.65	31.55	-1	2,272	-0.04%
2024/03/04	0	0.00	3	32.58	32.60	-3	2,293	-0.13%
2024/03/01	12	33.05	0	0.00	32.90	12	2,308	0.52%
2024/02/29	12	33.82	0	0.00	33.50	12	2,306	0.52%
2024/02/27	15	33.89	7	34.49	33.80	8	2,297	0.35%
2024/02/26	0.1	34.60	3	33.65	34.60	-2.9	2,284	-0.12%
2024/02/23	10	33.31	0	0.00	33.25	10	2,267	0.44%
2024/02/22	1	33.80	1	33.85	33.90	0	2,267	0.00%
2024/02/21	0	0.00	5	34.15	34.25	-5	2,256	-0.22%
2024/02/20	0	34.85	0	0.00	34.40	0	2,252	0.00%
2024/02/19	1	34.85	9.1	35.19	34.55	-8.1	2,242	-0.36%
2024/02/16	1	33.70	5	34.60	34.50	-4	2,219	-0.18%
2024/02/15	1.1	33.85	0	33.25	33.85	1.1	2,202	0.05%
2024/02/05	0	32.62	0	0.00	32.65	0	2,177	0.00%
2024/02/02	2	32.65	0	0.00	32.55	2	2,172	0.09%
2024/02/01	1	34.00	0	0.00	33.75	1	2,142	0.05%
2024/01/30	0	33.20	0	0.00	33.10	0	2,097	0.00%
2024/01/26	0	32.85	0	0.00	32.65	0	2,068	0.00%
2024/01/25	1	33.65	1	33.40	33.25	0	2,062	0.00%
2024/01/24	0	34.15	0	0.00	33.70	0	2,052	0.00%
2024/01/18	1	33.30	0	0.00	32.15	1	1,993	0.05%
2024/01/16	0	32.70	0	0.00	32.05	0	1,951	0.00%
2024/01/12	1	32.55	1	33.00	32.70	0	1,877	0.00%
2024/01/11	0	0.00	1	32.85	33.00	-1	1,862	-0.05%
2024/01/10	1	33.40	1	33.55	33.00	0	1,845	0.00%
2024/01/09	28	34.14	8	34.32	33.70	20	1,808	1.11%
2024/01/08	12	36.25	0	0.00	35.50	12	1,752	0.68%
2024/01/05	2	38.15	0	0.00	37.05	2	1,709	0.12%
2024/01/04	2	38.68	3	37.78	37.60	-1	1,659	-0.06%
2024/01/03	7	39.54	2.1	39.85	39.10	4.9	1,590	0.31%
2024/01/02	3.1	41.97	30	41.03	41.20	-26.9	1,507	-1.78%
2023/12/29	2	40.15	5	39.37	40.30	-3	1,367	-0.22%
2023/12/28	11	37.86	6.5	38.58	39.30	4.5	1,248	0.36%
2023/12/27	50	40.24	70.1	39.94	39.30	-20.1	1,121	-1.79%
2023/12/26	2.1	40.61	97	42.61	42.65	-95	773	-12.28%
2023/12/25	20.1	37.97	3	38.83	38.80	17.1	637	2.67%
2023/12/22	98.5	35.34	3	35.95	36.35	95.5	545	17.52%
2023/12/21	0	0.00	1	34.70	34.85	-1	482	-0.21%
2023/12/19	0	32.85	0	0.00	33.50	0	422	0.00%
2023/12/18	1	33.50	4	33.00	32.90	-3	406	-0.74%
2023/12/15	0	32.55	0	0.00	32.60	0	389	0.00%
2023/12/14	0	32.58	0	0.00	32.50	0	369	0.00%
2023/12/13	0	32.33	0	0.00	32.25	0	360	0.00%
2023/12/12	2	32.65	2	32.80	32.45	0	346	0.00%
2023/12/11	2	30.81	2	31.95	32.15	0	313	0.01%
2023/12/08	2	29.75	2	29.80	30.30	0	277	0.00%
2023/12/07	0	0.00	0.3	29.66	29.70	-0.3	272	-0.09%
2023/12/06	0	30.30	0	0.00	30.10	0	268	0.00%
2023/12/05	0	29.70	1	29.80	30.60	-1	261	-0.38%
2023/12/04	4	29.33	5	29.46	29.70	-1	237	-0.42%
2023/11/30	1	29.62	0	0.00	29.60	1	219	0.46%
2023/11/29	1	29.35	0	0.00	29.35	1	204	0.49%
2023/11/24	0	28.55	0	0.00	28.55	0	166	0.00%
2023/11/17	0	27.30	0	0.00	27.75	0	134	0.00%
2023/11/16	0	27.00	1	27.15	27.35	-1	126	-0.79%
2023/11/07	0	27.10	0	0.00	27.05	0	130	0.00%
2023/11/06	0	26.95	0	0.00	27.10	0	131	0.00%
2023/10/26	0	0.00	2	26.50	26.45	-2	144	-1.39%
2023/10/24	0	26.90	0	0.00	26.50	0	151	0.00%
2023/10/19	0	27.00	0	0.00	26.25	0	159	0.00%
2023/10/18	0	27.00	0	0.00	26.25	0	160	0.00%
2023/10/13	0	26.85	0	0.00	26.80	0	163	0.00%
2023/10/05	0	26.75	0	0.00	26.80	0	184	0.00%
2023/10/03	0	0.00	1	27.00	26.90	-1	190	-0.53%
2023/10/02	1	26.90	0	0.00	26.85	1	192	0.52%
2023/09/28	1	26.95	0	0.00	26.90	1	196	0.51%
2023/09/22	0	26.95	0	0.00	26.85	0	218	0.00%
2023/09/15	0	27.35	0	0.00	27.20	0	244	0.00%
2023/09/14	0	27.40	0	0.00	27.30	0	248	0.00%
2023/09/13	0	0.00	1	27.25	27.30	-1	252	-0.40%
2023/09/11	0	0.00	2	27.85	27.30	-2	270	-0.74%
2023/08/28	0	0.00	1	26.70	26.65	-1	520	-0.19%
2023/08/23	0	26.40	0	0.00	26.30	0	520	0.00%
2023/08/21	0	0.00	1	26.00	26.00	-1	528	-0.19%
2023/07/31	1	26.50	2	26.45	26.30	-1	560	-0.18%
2023/07/27	2	26.95	0	0.00	26.60	2	569	0.35%
2023/07/14	245	27.33	0	0.00	27.35	245	601	40.74%	大買/鉅額交易
2023/07/10	0	0.00	0	27.10	27.00	0	610	0.00%
2023/07/06	1	27.45	0	0.00	27.50	1	609	0.16%
2023/07/05	1	27.90	0	0.00	27.70	1	610	0.16%
2023/07/03	1	28.30	0	0.00	28.20	1	607	0.16%
2023/06/30	0	0.00	1	28.35	28.45	-1	602	-0.17%
2023/06/29	3	28.05	0	0.00	28.10	3	597	0.50%
2023/06/14	1	28.80	2	28.90	29.00	-1	558	-0.18%
2023/06/09	1	29.15	0	0.00	29.25	1	523	0.19%
2023/06/08	1	29.05	0	0.00	29.05	1	521	0.19%
2023/06/06	0	0.00	1	29.60	29.65	-1	504	-0.20%
2023/06/05	0	0.00	1	30.20	30.10	-1	489	-0.20%
2023/06/02	0	0.00	3	29.55	29.90	-3	446	-0.67%
2023/06/01	0	0.00	5	28.13	28.25	-5	344	-1.45%
2023/05/26	5	26.98	2	27.08	27.05	3	323	0.93%
2023/05/25	0	0.00	1.3	27.26	27.30	-1.3	320	-0.40%
2023/05/24	0	27.30	4	27.79	27.40	-4	319	-1.26%
2023/05/23	1	27.25	1.8	27.27	27.35	-0.8	313	-0.25%
2023/05/19	0	0.00	0.4	27.04	26.95	-0.4	313	-0.14%
2023/05/18	0	0.00	9.4	27.04	26.95	-9.4	313	-2.99%
2023/05/17	0	0.00	0	27.15	27.05	0	311	0.00%
2023/05/16	1	26.85	1.1	27.01	26.90	-0.1	313	-0.04%
2023/05/09	1	27.35	0	0.00	27.35	1	360	0.28%
2023/05/08	7	28.26	6	27.75	27.75	1	369	0.27%
2023/05/04	5	28.10	0	0.00	28.10	5	359	1.39%
2023/05/03	15	27.80	0	0.00	27.80	15	353	4.25%
2023/05/02	1	27.95	0	0.00	27.70	1	344	0.29%
2023/04/28	2	27.73	2	27.60	27.60	0	330	0.00%
2023/04/19	0	0.00	1	27.10	27.05	-1	308	-0.32%
2023/04/18	0	0.00	3	27.02	26.95	-3	304	-0.99%
2023/04/10	0	0.00	5.3	26.51	26.40	-5.3	284	-1.86%
2023/03/31	0	0.00	0	26.00	25.80	0	295	0.00%
2023/03/30	0	0.00	0	25.90	25.80	0	295	0.00%
2023/03/29	0	26.05	0	0.00	25.85	0	295	0.00%
2023/03/28	0	26.05	0	0.00	25.65	0	302	0.00%
2023/03/27	0	26.20	1	26.15	26.05	-1	310	-0.32%
2023/03/24	0	0.00	4.2	26.12	26.15	-4.2	313	-1.34%
2023/03/22	0	26.10	0	0.00	26.10	0	324	0.00%
2023/03/20	0	25.85	0	0.00	25.65	0	344	0.00%
2023/03/17	0	26.35	0	0.00	25.45	0	345	0.00%
2023/03/16	0	0.00	20	25.45	25.25	-20	348	-5.74%
2023/03/15	1	25.75	0	26.60	25.70	1	352	0.28%
2023/03/14	0	25.85	0	0.00	25.70	0	359	0.00%
2023/03/13	0	25.80	0	0.00	25.90	0	387	0.00%
2023/03/10	0	26.40	0	0.00	25.40	0	390	0.00%
2023/03/09	0	26.28	0	0.00	25.95	0	384	0.00%
2023/03/08	20	26.20	0	0.00	26.20	20	384	5.21%
2023/03/06	0	0.00	0	26.60	26.15	0	374	-0.01%
2023/03/03	0	26.80	0	0.00	26.15	0	376	0.00%
2023/03/01	0	0.00	0	26.60	26.05	0	375	0.00%
2023/02/24	0	26.60	0.1	26.60	26.15	0	376	-0.01%
2023/02/21	0	0.00	0	26.60	26.10	0	372	0.00%
2023/02/20	1	26.15	1	26.11	26.10	0	371	-0.01%
2023/02/17	0	0.00	0.1	26.60	26.00	-0.1	372	-0.02%
2023/02/14	0	0.00	1	25.75	25.75	-1	375	-0.27%
2023/02/07	0	0.00	4	26.50	26.60	-4	357	-1.12%
2023/02/03	0	0.00	0.9	25.34	25.25	-0.9	302	-0.31%
2023/02/02	1	25.25	0.2	25.31	25.30	0.8	301	0.26%
2023/02/01	0	0.00	0.2	25.60	25.15	-0.2	299	-0.05%
2023/01/31	0	0.00	2.3	25.02	25.10	-2.3	299	-0.76%
2023/01/30	2	24.80	0.1	26.70	24.80	1.9	300	0.64%
2023/01/12	1	24.70	0	0.00	24.80	1	310	0.32%
2022/12/26	0	0.00	3	26.27	26.30	-3	303	-0.99%
2022/12/22	0	0.00	4	25.45	25.70	-4	296	-1.35%
2022/12/21	4	25.35	0	0.00	25.40	4	304	1.31%
2022/12/20	4	25.70	0	25.75	25.40	4	304	1.32%
2022/12/19	0	26.45	5	26.29	26.45	-5	307	-1.63%
2022/12/16	0	0.00	0	26.00	25.65	0	318	0.00%
2022/12/15	0	0.00	2	26.20	25.65	-2	321	-0.62%
2022/12/14	2	26.10	0	0.00	25.90	2	320	0.62%
2022/12/13	0	26.90	0	0.00	26.20	0	312	0.00%
2022/12/12	1	25.30	0	0.00	25.80	1	302	0.33%
2022/12/06	1	24.90	0	0.00	25.15	1	289	0.35%
2022/12/05	6	25.83	1	26.15	25.50	5	284	1.76%
2022/12/01	1	24.55	0	0.00	24.45	1	255	0.39%
2022/11/29	0	0.00	0.1	24.30	24.35	-0.1	287	-0.03%
2022/11/25	1	24.30	1	24.30	24.30	0	313	0.00%
2022/11/24	0	0.00	0	26.50	24.25	0	323	0.00%
2022/11/22	0	0.00	0	25.30	24.20	0	332	0.00%
2022/11/17	0	0.00	0	26.00	24.30	0	357	0.00%
2022/11/14	0	24.20	0	26.25	24.30	0	377	0.00%
2022/11/11	1	24.10	0	0.00	23.90	1	381	0.26%
2022/11/10	0	0.00	0	25.00	23.90	0	391	0.00%
2022/11/09	0	23.95	0	0.00	24.20	0	403	0.00%
2022/11/08	0	23.95	0	0.00	23.95	0	409	0.00%
2022/11/03	0.1	25.00	0	0.00	23.75	0.1	421	0.02%
2022/11/01	0	24.00	0	24.00	23.50	0	432	0.00%
2022/10/07	2	25.43	0	0.00	25.45	2	549	0.36%
2022/09/26	1	25.30	0	0.00	25.30	1	631	0.16%
2022/09/23	2	27.20	2	26.75	26.20	0	648	0.00%
2022/09/20	1	26.30	2	26.40	26.50	-1	729	-0.14%
2022/09/19	3	26.33	0.1	26.54	26.25	2.9	730	0.39%
2022/09/16	1	26.80	0	0.00	26.85	1	724	0.14%
2022/09/13	1	26.95	0	0.00	26.95	1	725	0.14%
2022/09/06	3.1	27.71	1	27.40	27.05	2.1	745	0.28%
2022/09/05	1	28.45	0	0.00	28.70	1	726	0.14%
2022/09/02	0	0.00	4	28.15	28.10	-4	715	-0.56%
2022/08/31	4	28.25	0	0.00	28.25	4	706	0.57%
2022/08/25	0	0.00	0.1	28.00	27.75	-0.1	696	-0.01%
2022/08/16	0	0.00	1	27.30	27.15	-1	654	-0.15%
2022/08/12	0	0.00	0.2	27.33	27.25	-0.2	637	-0.03%
2022/08/10	0	0.00	3.1	26.65	26.80	-3.1	639	-0.48%
2022/08/09	1	26.60	0	0.00	26.80	1	644	0.16%
2022/08/04	0	26.50	0	0.00	26.65	0	675	0.00%
2022/08/03	1	26.65	0	0.00	26.35	1	697	0.14%
2022/08/01	1	28.00	0	0.00	27.50	1	843	0.12%
2022/07/25	0	0.00	1	27.20	27.25	-1	781	-0.13%
2022/07/22	0	0.00	6	26.45	26.70	-6	781	-0.77%
2022/07/21	0	0.00	2	26.50	26.50	-2	785	-0.25%
2022/07/18	6	26.75	0	0.00	26.45	6	852	0.70%
2022/07/14	0	25.80	0	0.00	25.75	0	950	0.00%
2022/07/08	0	0.00	2	28.00	27.50	-2	985	-0.20%
2022/07/07	0	27.30	2	27.35	27.50	-2	974	-0.21%
2022/07/06	2	27.10	0	0.00	27.10	2	965	0.21%
2022/07/05	2	26.85	4	27.33	27.35	-2	958	-0.21%
2022/07/04	0	0.00	2	26.70	26.85	-2	948	-0.21%
2022/07/01	3	26.78	24.2	27.03	26.35	-21.2	939	-2.26%
2022/06/30	7	27.35	7	27.59	27.00	0	916	0.00%
2022/06/29	4.2	27.36	8.2	27.51	27.20	-4	906	-0.44%
2022/06/28	0	0.00	10	26.35	26.45	-10	840	-1.19%
2022/06/16	5	25.72	3	25.80	25.60	2	825	0.24%
2022/06/15	5	27.00	0	0.00	26.95	5	816	0.61%
2022/06/14	12	26.66	0	0.00	26.70	12	807	1.49%
2022/06/13	0	0.00	4	26.93	26.75	-4	805	-0.50%
2022/06/09	28	27.15	3	27.25	27.05	25	799	3.13%
2022/06/07	0	0.00	1	26.50	26.70	-1	790	-0.13%
2022/06/06	2	26.35	1	26.95	26.85	1	783	0.13%
2022/05/24	0	0.00	1	26.15	26.00	-1	792	-0.13%
2022/05/23	1	26.00	0	0.00	26.10	1	791	0.13%
2022/05/18	0	0.00	2	26.30	26.10	-2	790	-0.25%
2022/05/11	2	26.50	0	0.00	26.55	2	757	0.26%
2022/05/10	1	27.45	8	27.23	27.50	-7	737	-0.95%
2022/05/09	13	27.96	10	28.43	27.80	3	677	0.44%
2022/05/06	0	0.00	2	26.45	26.25	-2	587	-0.34%
2022/05/05	0	0.00	1	26.80	26.50	-1	598	-0.17%
2022/05/04	1	26.50	0	0.00	26.50	1	594	0.17%
2022/05/03	3	27.05	0	0.00	27.05	3	590	0.51%
2022/04/25	2	27.20	0	0.00	27.15	2	615	0.32%
2022/04/22	3	28.67	3	28.40	28.35	0	619	0.00%
2022/04/21	14	28.61	9	28.33	28.70	5	594	0.84%
2022/04/20	21	27.97	22	27.58	27.25	-1	555	-0.18%
2022/04/19	2	26.68	0	0.00	26.70	2	521	0.38%
2022/04/18	0	26.80	9	27.27	27.20	-9	533	-1.69%
2022/04/15	0	0.00	3	26.35	26.30	-3	501	-0.60%
2022/04/12	0	0.00	1	25.60	25.80	-1	493	-0.20%
2022/04/11	1	25.90	0	0.00	25.80	1	497	0.20%
2022/04/08	0	0.00	5	26.26	26.30	-5	494	-1.01%
2022/04/07	1	26.35	0	0.00	26.10	1	494	0.20%
2022/04/06	1	26.00	1	26.20	26.25	0	497	0.00%
2022/04/01	1	26.55	0	0.00	26.15	1	495	0.20%
2022/03/31	0	0.00	1	25.85	26.15	-1	479	-0.21%
2022/03/25	0	0.00	0	26.00	25.55	0	492	0.00%
2022/03/21	0	26.40	8	25.75	25.75	-8	497	-1.61%
2022/03/17	0	25.30	0	0.00	25.30	0	500	0.00%
2022/03/09	0	26.00	0	0.00	25.40	0	514	0.00%
2022/03/08	0	0.00	4	25.23	25.15	-4	513	-0.78%
2022/03/07	0	0.00	0.2	25.25	25.45	-0.2	508	-0.04%
2022/03/02	0	25.83	0	0.00	25.35	0	494	0.00%
2022/02/23	0	25.85	0	0.00	25.60	0	485	0.00%
2022/02/22	0	25.55	0	0.00	25.65	0	491	0.00%
2022/02/17	0	28.00	0	0.00	25.60	0	484	0.00%
2022/02/16	0	26.60	3	26.00	25.85	-3	482	-0.62%
2022/02/15	0	25.90	0	0.00	25.65	0	486	0.00%
2022/02/14	3	25.40	0	0.00	25.50	3	489	0.61%
2022/02/11	9	25.98	0	0.00	25.90	9	482	1.87%
2022/02/10	3	26.40	0	0.00	26.35	3	470	0.64%
2022/02/08	8	27.01	0	0.00	27.05	8	456	1.75%
2022/01/26	1	26.35	2	26.35	26.30	-1	438	-0.23%
2022/01/24	0	0.00	4	25.90	26.60	-4	433	-0.92%
2022/01/21	0	0.00	3	26.45	26.25	-3	418	-0.72%
2022/01/20	0	26.40	0	0.00	26.55	0	412	0.00%
2022/01/18	2	26.55	0	0.00	26.50	2	400	0.50%
2022/01/17	2	28.05	4	27.73	27.50	-2	368	-0.54%
2022/01/14	1	27.10	2	27.13	27.05	-1	341	-0.29%
2022/01/13	0	0.00	1	26.65	26.65	-1	326	-0.31%
2022/01/11	3	26.33	1	26.15	26.50	2	291	0.69%
2022/01/06	0	0.00	2	25.50	25.65	-2	244	-0.82%
2022/01/05	0	0.00	1	25.65	25.75	-1	241	-0.41%
2021/12/30	0	0.00	2	26.03	26.00	-2	227	-0.88%
2021/12/29	1	26.05	5	25.55	26.05	-4	222	-1.80%
2021/12/27	0	0.00	5	25.55	25.40	-5	214	-2.33%
2021/12/23	0	0.00	6	25.51	25.45	-6	210	-2.86%
2021/12/22	16	25.13	8	25.16	25.20	8	202	3.96%
2021/12/20	10	24.75	0	0.00	24.75	10	188	5.30%
2021/12/17	0	0.00	2	24.40	24.45	-2	181	-1.10%
2021/12/16	2	24.45	0	0.00	24.45	2	179	1.12%
2021/12/14	1	24.40	0	0.00	24.60	1	176	0.57%
2021/12/13	2	24.55	0	0.00	24.60	2	172	1.16%
2021/12/09	2	24.60	2	24.35	24.35	0	165	0.00%
2021/12/03	0	0.00	0	24.30	24.45	0	153	-0.01%
2021/12/01	0	23.70	0	0.00	23.90	0	141	0.00%
2021/11/30	0	23.65	0	23.65	23.65	0	140	0.00%
2021/11/26	0.1	23.95	0	0.00	23.90	0.1	137	0.07%
2021/11/25	1	23.95	0	0.00	23.95	1	134	0.74%
2021/11/19	0	0.00	0	24.00	23.80	0	129	0.00%
2021/11/12	1	24.05	1	24.15	23.85	0	121	0.00%
2021/11/04	0	22.85	0	0.00	23.10	0	115	0.00%
2021/11/01	8	23.20	0	0.00	23.15	8	126	6.32%
2021/10/19	0	23.30	0	0.00	22.90	0	130	0.00%
2021/10/14	0	22.80	0	0.00	22.85	0	136	0.00%
2021/10/01	0	0.00	1	23.00	22.90	-1	160	-0.62%
2021/09/24	0	0.00	1	22.95	23.00	-1	168	-0.59%
2021/09/22	0	22.95	0	0.00	22.80	0	173	0.00%
2021/09/16	0	23.00	0	0.00	22.85	0	179	0.00%
2021/09/14	1	22.80	0	0.00	22.80	1	184	0.54%
2021/09/09	0.1	22.90	0	0.00	22.80	0.1	191	0.03%
2021/09/08	0.1	23.00	0	0.00	22.85	0.1	212	0.02%
2021/09/06	0	22.90	0	0.00	22.80	0	224	0.00%
2021/09/03	0	0.00	19	22.86	22.90	-19	229	-8.30%
2021/09/02	1	22.80	0	0.00	22.85	1	233	0.43%
2021/09/01	0	0.00	20	22.80	22.80	-20	234	-8.51%
2021/08/27	0	0.00	20	22.75	22.80	-20	244	-8.17%
2021/08/26	0	0.00	5	22.75	22.70	-5	246	-2.03%
2021/08/25	0	0.00	29	22.76	22.75	-29	249	-11.62%
2021/08/20	2	22.55	0	0.00	22.50	2	259	0.77%
2021/08/18	0.2	22.80	0	0.00	22.80	0.2	272	0.06%
2021/08/17	2	22.85	0	0.00	22.85	2	273	0.73%
2021/08/09	0	0.00	25	24.41	24.65	-25	301	-8.29%
2021/08/02	0	24.00	0	0.00	24.00	0	468	0.00%
2021/07/23	0.1	24.05	0	0.00	24.15	0.1	545	0.02%
2021/07/19	1	24.05	0	0.00	24.10	1	584	0.17%
2021/07/06	0	0.00	3	24.05	24.05	-3	636	-0.47%
2021/07/05	25	24.10	0	0.00	24.10	25	641	3.90%
2021/06/30	0	0.00	1	24.25	24.25	-1	653	-0.15%
2021/06/15	0	0.00	2	24.65	24.70	-2	663	-0.30%
2021/06/10	0	0.00	2	24.20	24.20	-2	655	-0.31%
2021/06/07	0	0.00	20	24.10	24.10	-20	651	-3.07%
2021/06/04	0	0.00	1	23.95	24.00	-1	649	-0.15%
2021/06/02	0	0.00	4	24.00	24.00	-4	646	-0.62%
2021/05/31	21	23.95	0	0.00	23.90	21	641	3.27%
2021/05/26	0	0.00	500	24.00	24.00	-500	633	-78.91%	大賣/鉅額交易
2021/05/25	0	0.00	1	24.00	23.90	-1	625	-0.16%
2021/05/14	2	24.85	0.1	25.87	25.00	1.9	602	0.32%
2021/05/13	3	25.35	1	25.40	25.90	2	537	0.37%
2021/05/12	0	0.00	910	23.56	23.55	-910	472	-192.60%	大賣/鉅額交易
2021/05/10	0	0.00	0	25.00	24.65	0	428	-0.01%
2021/05/05	0	0.00	242	24.40	24.40	-242	416	-58.11%	大賣/鉅額交易
2021/05/03	10	26.50	2	26.55	25.80	8	397	2.01%
2021/04/29	0	0.00	160	25.75	25.75	-160	367	-43.49%	大賣/鉅額交易
2021/04/26	0	0.00	200	24.70	25.05	-200	334	-59.78%	大賣/鉅額交易
2021/04/23	0	0.00	1	24.70	24.60	-1	325	-0.31%
2021/04/22	5	25.00	0	0.00	24.60	5	321	1.55%
2021/04/21	2.1	25.23	343	25.23	25.20	-340.9	307	-110.70%	大賣/鉅額交易
2021/04/19	0	0.00	15	24.50	24.60	-15	284	-5.27%
2021/04/16	0	0.00	34	24.50	24.45	-34	281	-12.09%
2021/04/15	0	0.00	34	24.28	24.30	-34	282	-12.04%
2021/04/14	0	0.00	0	25.00	24.15	0	285	0.00%
2021/04/12	0	24.55	0	0.00	24.80	0	284	0.00%
2021/04/09	1	24.25	0	0.00	24.25	1	279	0.36%
2021/04/07	0	24.35	0	0.00	24.45	0	279	0.00%
2021/03/29	0	24.40	0	0.00	24.15	0	273	0.00%
2021/03/26	0	24.00	0	0.00	24.10	0	271	0.00%
2021/03/25	0	24.65	0	0.00	24.10	0	285	0.00%
2021/03/24	0	24.40	0	0.00	24.10	0	289	0.00%
2021/03/23	0	24.40	0	0.00	24.10	0	286	0.00%
2021/03/22	0	0.00	33	24.12	24.15	-33	285	-11.57%
2021/03/19	0	25.00	0	0.00	23.65	0	273	0.00%
2021/03/18	0	24.30	0	0.00	23.40	0	267	0.00%
2021/03/17	0	24.50	0	0.00	23.35	0	268	0.00%
2021/03/16	0	25.50	32	23.25	23.20	-32	269	-11.86%
2021/03/12	2	23.20	0	0.00	23.25	2	274	0.73%
2021/03/11	1	23.10	15	23.20	23.10	-14	276	-5.06%
2021/03/10	1	23.20	78	23.03	22.95	-77	275	-27.91%
2021/02/22	0	0.00	3	23.35	23.35	-3	278	-1.08%
2021/02/05	1	21.80	60	21.77	21.75	-59	269	-21.90%
2021/02/02	0	0.00	5	21.95	21.90	-5	268	-1.86%
2021/01/25	1	22.30	2	22.75	22.85	-1	264	-0.38%
2021/01/21	0	0.00	25	21.80	21.90	-25	257	-9.72%
2021/01/12	1	22.80	0	0.00	22.80	1	246	0.41%
2021/01/07	1	23.30	0	0.00	23.30	1	235	0.42%
2020/12/31	0	0.00	223	23.71	23.70	-223	223	-99.71%	大賣/鉅額交易
2020/12/18	58	24.00	10	24.05	23.95	48	177	26.97%
2020/12/15	0	0.00	2	24.05	24.05	-2	174	-1.15%
2020/12/09	0.2	24.00	0	0.00	24.20	0.2	170	0.12%
2020/12/02	0	0.00	1	25.05	25.05	-1	169	-0.59%
2020/11/27	0	0.00	1	25.00	25.05	-1	170	-0.59%
2020/11/26	0	0.00	1	24.70	24.70	-1	167	-0.60%
2020/11/12	0	24.55	0	0.00	24.55	0	204	0.00%
2020/10/28	1	24.25	0	0.00	24.30	1	298	0.33%
2020/10/20	0	0.00	1	24.00	23.95	-1	339	-0.29%
2020/10/15	2	24.00	2	23.85	24.00	0	352	0.00%
2020/10/12	0	0.00	8	24.45	24.40	-8	374	-2.14%
2020/10/07	0	0.00	13	24.93	25.00	-13	399	-3.26%
2020/10/05	4	25.00	4	25.45	25.40	0	456	0.00%
2020/09/30	17	24.73	2	25.50	25.50	15	557	2.69%
2020/09/23	0	0.00	1	25.00	25.05	-1	646	-0.15%
2020/09/11	1	25.70	0	0.00	25.40	1	817	0.12%
2020/09/03	2	26.00	0	0.00	26.00	2	971	0.21%
2020/09/02	0	0.00	15	26.00	26.05	-15	976	-1.54%
2020/08/28	0	0.00	4	26.65	26.50	-4	984	-0.41%
2020/08/21	4	26.45	0	0.00	26.10	4	996	0.40%
2020/08/18	0	27.00	0	0.00	27.00	0	1,012	0.00%
2020/08/13	0	0.00	1	27.40	27.00	-1	1,049	-0.10%
2020/08/12	1	27.70	1	27.60	27.40	0	1,082	0.00%
2020/08/11	0	0.00	4	28.00	27.50	-4	1,195	-0.33%
2020/08/07	125	28.60	1	28.40	28.80	124	1,237	10.02%	大買/鉅額交易
2020/08/05	4	28.85	0	0.00	28.40	4	1,224	0.33%
2020/08/04	484	28.73	0	0.00	28.85	484	1,221	39.62%	大買/鉅額交易
2020/08/03	0	0.00	1	26.85	27.00	-1	1,194	-0.08%
2020/07/31	1	26.70	0	0.00	26.65	1	1,196	0.08%
2020/07/30	38	26.89	15	26.60	26.85	23	1,206	1.91%
2020/07/29	0	0.00	1	25.70	25.60	-1	1,203	-0.08%
2020/07/27	0	0.00	10	25.84	25.40	-10	1,209	-0.83%
2020/07/21	6	27.28	0	0.00	26.95	6	1,199	0.50%
2020/07/20	0	0.00	1	27.30	27.05	-1	1,196	-0.08%
2020/07/17	2	26.80	2	26.73	26.80	0	1,193	0.00%
2020/07/16	1	28.10	1	28.05	28.00	0	1,181	0.00%
2020/07/15	6	27.91	3	28.05	27.95	3	1,177	0.25%
2020/07/14	1	27.75	0	0.00	28.00	1	1,173	0.09%
2020/07/13	1	28.80	4	29.25	28.55	-3	1,159	-0.26%
2020/07/10	7	29.45	5	28.69	29.05	2	1,144	0.17%
2020/07/09	52	29.72	43	29.68	29.90	9	1,112	0.81%
2020/07/08	21	27.66	11	28.04	28.25	10	1,011	0.99%
2020/07/06	1	26.40	0	0.00	26.45	1	953	0.10%
2020/07/03	0	0.00	1	26.30	26.30	-1	949	-0.11%
2020/07/02	0	0.00	1	26.95	26.75	-1	944	-0.11%
2020/06/29	2	27.75	13	27.09	27.65	-11	929	-1.18%
2020/06/24	2	27.05	2	27.10	26.90	0	919	0.00%
2020/06/23	5	27.25	6	27.30	27.25	-1	916	-0.11%
2020/06/22	1	27.55	1	27.40	27.40	0	916	0.00%
2020/06/18	4	28.36	9	28.65	28.55	-5	889	-0.56%
2020/06/17	3	27.67	5	27.35	27.65	-2	805	-0.25%
2020/06/16	2	26.60	1	26.60	26.20	1	751	0.13%
2020/06/15	3	26.08	4	26.08	26.15	-1	747	-0.13%
2020/06/12	3	24.55	3	24.50	24.75	0	715	0.00%
2020/06/11	10	25.92	10	26.09	25.30	0	712	0.00%
2020/06/10	5	25.82	0	0.00	25.80	5	704	0.71%
2020/06/05	0	0.00	3	24.95	25.10	-3	706	-0.42%
2020/05/28	15	24.62	0	0.00	24.40	15	734	2.04%
2020/05/27	6	24.87	0	0.00	24.95	6	727	0.82%
2020/05/26	8	25.61	0	0.00	25.50	8	723	1.11%
2020/05/25	15	25.07	1	25.45	25.45	14	705	1.99%
2020/05/22	0	0.00	1	24.90	24.50	-1	692	-0.14%
2020/05/20	1	25.25	0	0.00	24.70	1	670	0.15%
2020/05/19	1	26.35	10	25.30	25.70	-9	649	-1.39%
2020/05/18	22	26.15	17	26.63	26.15	5	616	0.81%
2020/05/14	10	22.85	0	0.00	22.80	10	460	2.17%
2020/05/12	26	23.06	0	0.00	23.10	26	451	5.76%
2020/05/08	20	23.50	2	23.60	23.35	18	445	4.04%
2020/05/07	0	0.00	1	24.40	24.45	-1	431	-0.23%
2020/05/06	4	24.40	1	24.35	24.40	3	427	0.70%
2020/05/05	2	24.10	2	23.65	23.90	0	412	0.00%
2020/05/04	2	23.80	0	0.00	23.70	2	408	0.49%
2020/04/24	1	23.20	0	0.00	23.10	1	426	0.23%
2020/04/21	0	0.00	2	22.40	22.35	-2	421	-0.47%
2020/04/14	2	22.70	0	0.00	22.80	2	418	0.48%
2020/04/10	0	0.00	1	22.50	22.40	-1	424	-0.24%
2020/04/09	0	0.00	6	22.50	22.45	-6	430	-1.39%
2020/04/08	0	0.00	4	22.65	22.60	-4	426	-0.94%
2020/04/07	10	22.30	0	0.00	22.35	10	422	2.37%
2020/04/06	0	0.00	1	22.10	22.05	-1	419	-0.24%
2020/04/01	0	0.00	3	21.37	21.40	-3	415	-0.72%
2020/03/31	0	0.00	0.8	21.20	21.20	-0.8	414	-0.18%
2020/03/30	0	0.00	2	21.10	21.20	-2	420	-0.48%
2020/03/27	3	20.82	0	0.00	20.80	3	440	0.68%
2020/03/26	0	0.00	1.1	20.84	20.75	-1.1	462	-0.23%
2020/03/25	3	20.17	0	0.00	20.20	3	469	0.64%
2020/03/20	0.8	18.80	0	0.00	18.80	0.8	467	0.17%
2020/03/19	4	17.88	0	0.00	17.30	4	466	0.86%
2020/03/18	3	19.83	0	0.00	19.20	3	468	0.64%
2020/03/17	2	19.90	0	0.00	19.90	2	481	0.42%
2020/03/13	6	21.18	2	21.10	21.10	4	512	0.78%
2020/03/12	2	23.30	1	24.40	23.30	1	552	0.18%
2020/03/11	2	25.50	0	0.00	25.70	2	598	0.33%
2020/03/10	0	0.00	1	25.50	25.40	-1	605	-0.17%
2020/03/09	4	26.90	0	0.00	26.20	4	599	0.67%
2020/02/11	2	24.90	0	0.00	24.90	2	629	0.32%
2020/02/07	0	0.00	5	25.35	25.30	-5	660	-0.76%
2020/02/05	2	25.00	0	0.00	25.60	2	661	0.30%
2020/02/04	3	24.90	0	0.00	24.90	3	658	0.46%
2020/01/30	2	26.35	0	0.00	26.10	2	640	0.31%
2020/01/15	0	0.00	1	27.20	27.20	-1	626	-0.16%
2020/01/13	1	27.45	0	0.00	27.50	1	626	0.16%
2020/01/10	0	0.00	17	27.19	27.15	-17	631	-2.69%
2020/01/08	2	27.10	0	0.00	27.10	2	628	0.32%
2020/01/07	0	0.00	3	27.50	27.40	-3	626	-0.48%
2019/12/20	0	0.00	7	28.15	28.00	-7	537	-1.30%
2019/12/16	1	28.30	0	0.00	28.25	1	522	0.19%
2019/12/12	0	0.00	1	29.35	28.85	-1	499	-0.20%
2019/12/11	7	29.42	3	29.40	29.30	4	479	0.84%
2019/12/10	5	28.71	6	28.60	28.65	-1	440	-0.23%
2019/12/09	2	28.90	1	28.85	28.70	1	436	0.23%
2019/12/06	9	29.21	9	29.32	29.50	0	390	0.00%
2019/12/03	0	0.00	1	27.80	27.65	-1	330	-0.30%
2019/11/27	2	28.80	6	28.58	28.20	-4	341	-1.17%
2019/11/13	0	0.00	4	27.10	27.40	-4	317	-1.26%
2019/11/12	0	0.00	9	27.09	27.25	-9	330	-2.72%
2019/11/11	5	27.35	3	27.05	27.10	2	334	0.60%
2019/11/07	8	28.56	16	28.78	28.50	-8	324	-2.47%
2019/11/06	4	28.34	3	28.50	28.80	1	310	0.32%
2019/11/01	18	27.71	0	0.00	27.75	18	305	5.90%
2019/10/25	0	0.00	1	27.45	27.45	-1	347	-0.29%
2019/10/17	1	27.30	0	0.00	27.40	1	372	0.27%
2019/10/08	0	0.00	2	27.40	27.35	-2	408	-0.49%
2019/10/04	14	27.15	0	0.00	27.20	14	414	3.38%
2019/09/27	1	27.20	0	0.00	27.10	1	432	0.23%
2019/09/25	0	0.00	2	27.60	27.45	-2	432	-0.46%
2019/09/24	4	27.85	5	27.85	27.80	-1	435	-0.23%
2019/09/23	9	27.40	0	0.00	27.55	9	434	2.07%
2019/09/20	1	27.20	0	0.00	27.20	1	433	0.23%
2019/09/09	0	0.00	7	27.70	27.60	-7	441	-1.59%
2019/09/04	0	0.00	1	27.30	27.35	-1	446	-0.22%
2019/08/15	11	27.10	0	0.00	27.30	11	558	1.97%
2019/08/13	0	0.00	11	27.77	27.60	-11	567	-1.94%
2019/08/06	0	0.00	10	28.50	28.45	-10	566	-1.77%
2019/07/31	4	29.85	0	0.00	29.90	4	571	0.70%
2019/07/30	2	30.05	2	29.95	30.20	0	565	0.00%
2019/07/29	2	30.90	3	30.80	30.80	-1	553	-0.18%
2019/07/25	6	31.23	5	31.33	31.25	1	548	0.18%
2019/07/24	2	31.70	0	0.00	31.65	2	542	0.37%
2019/07/23	2	31.90	0	0.00	31.75	2	544	0.37%
2019/07/22	0	0.00	1	32.55	32.10	-1	542	-0.18%
2019/07/19	1	32.90	8	32.85	32.35	-7	543	-1.29%
2019/07/18	14	32.58	7	33.14	32.85	7	530	1.32%
2019/07/16	8	31.06	4	31.23	30.90	4	524	0.76%
2019/07/15	1	31.25	11	31.43	31.20	-10	527	-1.89%
2019/07/12	0	0.00	6	31.58	31.55	-6	543	-1.10%
2019/07/10	2	31.90	0	0.00	31.95	2	551	0.36%
2019/07/08	12	31.84	0	0.00	31.60	12	569	2.11%
2019/07/05	0	0.00	10	31.70	31.70	-10	585	-1.71%
2019/07/02	11	31.38	0	0.00	31.45	11	615	1.79%
2019/07/01	2	30.90	0	0.00	31.00	2	618	0.32%
2019/06/28	0	0.00	2	31.30	31.25	-2	621	-0.32%
2019/06/11	4	31.75	2	31.65	31.80	2	790	0.25%
2019/06/10	1	32.95	1	32.80	32.70	0	782	0.00%
2019/06/06	0	0.00	1	33.30	33.80	-1	788	-0.13%
2019/05/31	1	33.65	2	33.65	33.50	-1	859	-0.12%
2019/05/29	4	34.09	0	0.00	33.90	4	900	0.44%
2019/05/28	11	34.69	19	34.59	34.30	-8	911	-0.88%
2019/05/27	12	34.32	13	34.22	34.25	-1	972	-0.10%
2019/05/24	21	34.23	16	34.23	33.95	5	1,007	0.50%
2019/05/23	1	33.90	0	0.00	34.25	1	1,011	0.10%
2019/05/22	1	34.00	1	34.00	33.60	0	1,034	0.00%
2019/05/21	1	32.80	2	33.60	33.60	-1	1,022	-0.10%
2019/05/17	3	32.30	3	32.40	31.70	0	1,053	0.00%
2019/05/14	2	31.75	0	0.00	31.75	2	1,139	0.18%
2019/05/02	0	0.00	2	31.75	31.85	-2	1,246	-0.16%
2019/04/30	2	30.95	0	0.00	31.30	2	1,255	0.16%
2019/04/29	2	30.90	0	0.00	30.90	2	1,254	0.16%
2019/04/25	2	32.05	0	0.00	31.60	2	1,255	0.16%
2019/04/24	0	0.00	2	32.10	32.00	-2	1,259	-0.16%
2019/04/23	1	32.45	0	0.00	32.05	1	1,261	0.08%
2019/04/22	2	32.30	1	32.30	32.40	1	1,257	0.08%
2019/04/19	1	31.55	5	31.41	31.65	-4	1,246	-0.32%
2019/04/18	7	31.06	1	31.25	30.85	6	1,241	0.48%
2019/04/15	0	0.00	3	32.50	32.60	-3	1,265	-0.24%
2019/04/12	3	32.25	0	0.00	32.15	3	1,265	0.24%
2019/04/11	5	33.30	2	33.90	32.80	3	1,272	0.24%
2019/04/10	0	0.00	4	34.30	34.10	-4	1,255	-0.32%
2019/04/09	1	34.45	0	0.00	34.45	1	1,253	0.08%
2019/04/08	9	34.45	28	34.55	34.45	-19	1,246	-1.52%
2019/04/02	2	33.20	1	33.25	33.60	1	1,258	0.08%
2019/04/01	11	33.29	0	0.00	33.15	11	1,263	0.87%
2019/03/29	5	34.03	10	34.00	33.90	-5	1,246	-0.40%
2019/03/28	2	34.45	16	34.35	34.35	-14	1,275	-1.10%
2019/03/26	6	34.28	1	34.30	34.25	5	1,451	0.34%
2019/03/25	6	34.03	0	0.00	33.90	6	1,461	0.41%
2019/03/22	17	35.20	0	0.00	34.90	17	1,452	1.17%
2019/03/21	0	0.00	4	35.23	35.20	-4	1,443	-0.28%
2019/03/20	0	0.00	1	34.85	34.85	-1	1,436	-0.07%
2019/03/19	3	34.95	1	34.75	35.05	2	1,427	0.14%
2019/03/18	13	35.25	5	35.15	34.55	8	1,416	0.56%
2019/03/15	1	37.00	0	0.00	36.60	1	1,362	0.07%
2019/03/14	2	36.98	9	36.83	36.90	-7	1,348	-0.52%
2019/03/13	1	36.20	0	0.00	36.20	1	1,321	0.08%
2019/03/12	16	36.45	9	36.36	36.45	7	1,312	0.53%
2019/03/11	0	0.00	2	36.70	36.75	-2	1,297	-0.15%
2019/03/08	3	35.85	2	35.70	36.50	1	1,281	0.08%
2019/03/07	3	36.42	0	0.00	36.45	3	1,252	0.24%
2019/03/06	2	36.63	1	36.40	36.50	1	1,238	0.08%
2019/03/05	5	36.91	10	37.70	36.75	-5	1,222	-0.41%
2019/03/04	0	0.00	3	37.72	37.90	-3	1,189	-0.25%
2019/02/27	1	37.10	9	36.99	37.00	-8	1,162	-0.69%
2019/02/26	12	37.28	6	37.53	36.70	6	1,139	0.53%
2019/02/25	9	36.08	6	36.18	37.10	3	1,063	0.28%
2019/02/22	1	35.65	19	35.64	35.65	-18	1,015	-1.77%
2019/02/21	7	35.16	3	35.33	35.50	4	992	0.40%
2019/02/20	0	0.00	1	34.90	34.80	-1	957	-0.10%
2019/02/19	2	34.60	4	34.45	34.45	-2	937	-0.21%
2019/02/18	7	34.94	24	34.81	34.95	-17	914	-1.86%
2019/02/15	28	34.35	7	34.37	34.35	21	883	2.38%
2019/02/14	13	33.98	0	0.00	34.00	13	842	1.54%
2019/02/13	8	33.19	7	33.44	33.80	1	810	0.12%
2019/02/12	8	33.29	26	33.77	33.20	-18	779	-2.31%
2019/02/11	0	0.00	1	31.40	32.25	-1	709	-0.14%
2019/01/28	0	0.00	2	30.78	30.90	-2	678	-0.29%
2019/01/25	1	31.20	3	31.17	31.05	-2	671	-0.30%
2019/01/24	1	31.00	1	30.95	31.00	0	657	0.00%
2019/01/23	1	30.55	5	31.20	30.60	-4	645	-0.62%
2019/01/22	2	30.53	0	0.00	30.50	2	623	0.32%
2019/01/15	3	30.00	1	30.20	29.85	2	603	0.33%
2019/01/11	2	30.65	0	0.00	30.75	2	603	0.33%
2019/01/09	8	30.60	2	30.95	30.65	6	601	1.00%
2019/01/08	21	31.66	22	31.51	31.50	-1	580	-0.17%
2019/01/07	1	31.25	3	31.03	31.20	-2	562	-0.36%
2019/01/03	3	30.57	5	30.66	30.55	-2	553	-0.36%
2019/01/02	0	0.00	1	30.00	29.85	-1	539	-0.19%
2018/12/28	5	29.55	0	0.00	29.70	5	532	0.94%
2018/12/25	8	29.90	1	29.80	29.55	7	514	1.36%
2018/12/24	1	31.00	5	31.02	30.80	-4	495	-0.81%
2018/12/22	7	30.86	5	30.64	30.85	2	480	0.42%
2018/12/21	29	31.01	24	30.52	30.80	5	471	1.06%
2018/12/20	58	31.86	54	32.33	31.75	4	431	0.93%
2018/12/19	8	31.02	7	31.36	31.15	1	324	0.31%
2018/12/18	1	29.20	0	0.00	29.15	1	230	0.43%
2018/12/17	0	0.00	5	28.65	28.65	-5	214	-2.33%
2018/12/11	0	0.00	2	27.90	27.95	-2	223	-0.89%
2018/12/10	0	0.00	2	28.10	27.70	-2	234	-0.85%
2018/12/06	5	27.65	0	0.00	27.55	5	262	1.90%
2018/12/03	2	28.50	1	28.50	28.40	1	260	0.38%
2018/11/07	0	0.00	1	27.00	27.10	-1	243	-0.41%
2018/11/02	0	0.00	10	27.05	27.10	-10	255	-3.92%
2018/10/31	17	27.16	17	27.25	26.95	0	258	0.00%
2018/10/29	11	26.50	0	0.00	26.55	11	270	4.06%
2018/10/22	0	0.00	2	28.60	28.25	-2	259	-0.77%
2018/10/18	0	0.00	2	27.45	27.20	-2	253	-0.79%
2018/10/17	0	0.00	2	27.30	26.70	-2	251	-0.80%
2018/10/12	4	26.88	202	26.86	27.00	-198	245	-80.67%	大賣/鉅額交易
2018/10/11	29	27.54	7	28.09	27.30	22	240	9.16%
2018/10/08	7	28.89	0	0.00	28.95	7	223	3.13%
2018/10/05	1	28.50	0	0.00	28.80	1	222	0.45%
2018/10/04	3	28.55	0	0.00	29.10	3	230	1.30%
2018/10/02	1	28.90	0	0.00	29.05	1	228	0.44%
2018/09/28	10	28.55	0	0.00	28.60	10	229	4.36%
2018/09/18	2	29.25	0	0.00	29.05	2	244	0.82%
2018/09/17	0	0.00	2	29.35	29.45	-2	249	-0.80%
2018/09/14	157	29.04	45	29.06	28.85	112	247	45.27%	大買/鉅額交易
2018/09/11	30	27.65	0	0.00	27.60	30	232	12.92%
2018/09/10	10	27.50	0	0.00	27.50	10	247	4.05%
2018/09/07	10	27.85	0	0.00	27.65	10	261	3.83%
2018/08/23	1	28.10	1	28.15	28.05	0	337	0.00%
2018/08/15	1	27.70	0	0.00	27.70	1	358	0.28%
2018/07/26	0	0.00	2	28.20	28.30	-2	397	-0.50%
2018/07/19	1	28.20	0	0.00	28.20	1	416	0.24%
2018/07/12	1	27.80	1	27.85	27.80	0	453	0.00%
2018/07/04	0	0.00	2	27.45	27.45	-2	506	-0.39%
2018/07/03	2	28.75	8	28.70	28.65	-6	526	-1.14%
2018/07/02	6	28.95	0	0.00	29.00	6	531	1.13%
2018/06/29	3	28.73	0	0.00	28.70	3	543	0.55%
2018/06/25	2	28.95	0	0.00	28.85	2	635	0.31%
2018/06/21	1	28.70	0	0.00	28.90	1	634	0.16%
2018/06/20	1	28.90	0	0.00	28.75	1	629	0.16%
2018/06/19	0	0.00	1	29.05	28.90	-1	623	-0.16%
2018/06/14	1	30.00	7	29.75	29.75	-6	602	-1.00%
2018/06/12	3	30.13	0	0.00	30.20	3	605	0.50%
2018/06/11	5	30.27	0	0.00	30.20	5	603	0.83%
2018/06/05	0	0.00	38	29.87	29.80	-38	580	-6.55%
2018/05/31	1	29.50	0	0.00	29.60	1	571	0.17%
2018/05/30	1	29.45	0	0.00	29.35	1	571	0.18%
2018/05/16	0	0.00	0.3	30.60	30.05	-0.3	550	-0.05%
2018/05/11	1	30.35	0	0.00	30.40	1	546	0.18%
2018/04/26	5	30.39	0	0.00	30.00	5	521	0.96%
2018/04/24	0	0.00	1	31.60	31.15	-1	511	-0.20%
2018/04/03	14	33.32	5	33.27	33.70	9	410	2.20%
2018/04/02	18	33.65	18	33.20	33.25	0	400	0.00%
2018/03/31	4	34.01	0	0.00	33.60	4	386	1.04%
2018/03/30	21	34.71	1	33.20	33.80	20	366	5.45%
2018/03/29	0	0.00	1	33.00	33.85	-1	327	-0.31%
2018/03/20	0	0.00	1	31.55	31.55	-1	258	-0.39%
2018/03/19	1	31.90	1	31.90	31.90	0	254	0.00%
2018/02/27	0	0.00	42	29.72	29.80	-42	204	-20.50%
2018/02/23	6	29.50	1	29.40	29.45	5	201	2.48%
2018/02/21	1	29.45	0	0.00	29.30	1	203	0.49%
2018/02/12	0	0.00	4	29.30	29.40	-4	203	-1.96%
2018/02/09	1	29.10	0	0.00	29.05	1	204	0.49%
2018/02/07	3	29.22	0	0.00	29.15	3	206	1.46%
2018/02/06	1	29.50	0	0.00	29.10	1	205	0.49%
2018/01/22	1	32.25	0	0.00	32.25	1	194	0.51%
2018/01/16	0	0.00	1	33.30	33.35	-1	184	-0.54%
2018/01/03	1	31.90	0	0.00	32.00	1	159	0.63%
2018/01/02	0	31.90	0	0.00	31.90	0	156	0.00%