位速 (3508)-玉山券商分點個股進出

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
25.30
漲跌
--
漲幅
0.00%
成交量
76張
產業
上櫃其他電子類股▼0.13%
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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/12/05	0	0.00	1.5	27.10	27.45	-1.5	262	-0.57%
2024/11/29	0	0.00	0.1	26.50	27.15	-0.1	260	-0.04%
2024/11/27	0	27.00	0	0.00	26.50	0	260	0.00%
2024/11/26	0	0.00	1	27.05	27.05	-1	260	-0.38%
2024/11/25	6	27.96	1	27.95	27.90	5	258	1.93%
2024/11/19	0	0.00	1	25.55	26.20	-1	254	-0.39%
2024/11/15	0	0.00	0	26.10	26.10	0	253	0.00%
2024/11/12	0	0.00	4	26.20	26.30	-4	254	-1.57%
2024/11/06	2	27.70	0	0.00	27.85	2	246	0.81%
2024/11/05	1	28.45	0	0.00	28.35	1	244	0.41%
2024/11/01	1	29.50	0	0.00	29.50	1	245	0.41%
2024/10/30	0	0.00	2	29.05	28.65	-2	235	-0.85%
2024/10/18	0	0.00	0.1	26.60	26.05	-0.1	202	-0.07%
2024/10/16	0	0.00	1	26.25	27.35	-1	203	-0.49%
2024/10/15	1	26.75	0	0.00	26.00	1	200	0.50%
2024/10/11	0	0.00	1	26.70	26.70	-1	203	-0.49%
2024/10/09	3	27.72	0	0.00	27.00	3	210	1.42%
2024/10/08	0	0.00	5	26.96	27.10	-5	208	-2.40%
2024/10/04	6	28.93	0	0.00	29.45	6	206	2.90%
2024/10/01	0	0.00	4	26.90	27.40	-4	188	-2.13%
2024/09/20	0	0.00	1	25.10	24.80	-1	239	-0.42%
2024/09/16	0	0.00	2	24.60	25.05	-2	333	-0.60%
2024/09/09	10	24.70	0	0.00	24.95	10	445	2.25%
2024/09/02	2	26.30	0	0.00	26.10	2	518	0.39%
2024/08/29	0	0.00	5	26.30	26.30	-5	522	-0.96%
2024/08/28	2	26.20	0	0.00	26.40	2	524	0.38%
2024/08/13	0	0.00	1	25.55	25.40	-1	544	-0.18%
2024/08/12	1	25.60	0	0.00	25.60	1	545	0.18%
2024/08/05	0	24.90	0	0.00	24.80	0	545	0.00%
2024/07/26	0	0.00	1	27.50	28.25	-1	530	-0.19%
2024/07/22	0	0.00	1	27.65	27.60	-1	531	-0.19%
2024/07/19	0	0.00	12	28.30	28.15	-12	528	-2.27%
2024/07/17	1	29.80	3	29.75	29.70	-2	523	-0.38%
2024/07/16	0	0.00	2	29.70	29.60	-2	522	-0.38%
2024/07/11	6	30.30	0	0.00	30.25	6	518	1.16%
2024/07/08	5	32.00	0	0.00	31.75	5	502	0.99%
2024/07/04	7.1	30.94	2	30.85	31.10	5.1	476	1.06%
2024/07/03	5	30.25	0	0.00	30.30	5	472	1.06%
2024/07/02	3	30.65	0	0.00	30.25	3	468	0.64%
2024/07/01	0	0.00	2	32.00	31.75	-2	454	-0.44%
2024/06/28	0.1	31.85	0	0.00	31.85	0.1	448	0.01%
2024/06/27	3.1	31.76	0	0.00	31.60	3.1	436	0.71%
2024/06/26	5	31.75	2	32.00	31.70	3	431	0.70%
2024/06/24	0	0.00	3	31.50	31.50	-3	417	-0.72%
2024/06/21	8	32.29	3	31.58	32.30	5	402	1.24%
2024/06/20	2	31.00	0	0.00	31.00	2	350	0.57%
2024/06/19	0.1	28.70	0	0.00	28.20	0.1	320	0.03%
2024/06/18	10.2	29.20	0	0.00	29.20	10.2	342	2.99%
2024/06/17	2.3	29.98	8	28.21	29.95	-5.8	374	-1.54%
2024/06/14	0	0.00	3	27.93	28.50	-3	354	-0.85%
2024/06/13	0	0.00	1	27.00	27.35	-1	337	-0.30%
2024/06/11	3	27.67	7	28.06	27.60	-4	330	-1.21%
2024/06/04	0	0.00	4	25.59	25.60	-4	279	-1.43%
2024/06/03	0	0.00	2	25.95	25.60	-2	284	-0.72%
2024/05/31	0	0.00	1	25.80	25.80	-1	285	-0.35%
2024/05/30	0	25.50	0	25.43	25.30	0	287	0.00%
2024/05/29	0	0.00	3	25.50	25.60	-3	288	-1.04%
2024/05/27	0	0.00	4	24.20	24.65	-4	282	-1.41%
2024/05/23	0	0.00	5	25.00	24.70	-5	282	-1.77%
2024/05/22	0	0.00	0	25.20	25.30	0	282	0.00%
2024/05/17	1	23.80	0	0.00	24.10	1	279	0.36%
2024/05/16	0	0.00	0	23.80	23.95	0	281	0.00%
2024/05/15	1	23.60	0	0.00	23.55	1	281	0.35%
2024/05/06	0	0.00	1	24.35	24.35	-1	286	-0.35%
2024/05/02	0	24.10	0	0.00	24.40	0	287	0.01%
2024/04/30	0	24.30	1	24.25	24.25	-1	289	-0.34%
2024/04/26	0	24.45	0	0.00	24.35	0	289	0.00%
2024/04/25	0	24.30	0	0.00	24.15	0	289	0.00%
2024/04/24	0	24.11	0	0.00	24.10	0	289	0.00%
2024/04/23	0	23.88	0	0.00	23.60	0	290	0.00%
2024/04/22	0	23.88	0	0.00	23.50	0	289	0.00%
2024/04/19	1	24.15	0	0.00	23.85	1	288	0.35%
2024/04/18	1	24.75	0	0.00	24.40	1	286	0.35%
2024/04/17	0	24.53	0	0.00	24.35	0	286	0.00%
2024/04/16	1	24.30	0	0.00	24.10	1	286	0.35%
2024/04/12	2	25.75	0	0.00	25.70	2	297	0.67%
2024/04/11	1.2	25.48	0	0.00	25.45	1.2	296	0.40%
2024/04/10	0	26.20	0	0.00	26.00	0	294	0.00%
2024/04/09	0	26.25	1	26.30	26.00	-1	294	-0.34%
2024/04/03	0	26.15	0	0.00	26.15	0	292	0.00%
2024/03/29	0	0.00	2	26.80	26.70	-2	291	-0.69%
2024/03/27	0	0.00	1	27.90	27.60	-1	289	-0.35%
2024/03/26	0	26.59	0	0.00	25.80	0	283	0.00%
2024/03/25	1	27.60	2	27.40	27.15	-1	278	-0.36%
2024/03/22	3	26.85	0	0.00	26.75	3	275	1.09%
2024/03/21	12	28.61	16	28.14	28.00	-4	263	-1.52%
2024/03/20	10	27.43	0	0.00	28.20	10	239	4.18%
2024/03/18	0	23.50	0	0.00	23.35	0	200	0.00%
2024/03/15	1	22.80	0	0.00	23.05	1	201	0.50%
2024/03/14	0	24.05	0	0.00	23.55	0	200	0.00%
2024/03/13	0	24.30	0	0.00	24.00	0	200	0.00%
2024/03/12	0	0.00	1	24.70	24.65	-1	200	-0.50%
2024/03/11	1	23.65	0	0.00	24.65	1	198	0.51%
2024/03/08	0	0.00	1	23.65	23.80	-1	198	-0.50%
2024/03/07	2	24.83	9	24.45	24.50	-7	195	-3.59%
2024/03/06	1	25.30	0	0.00	25.25	1	189	0.53%
2024/03/05	1	25.95	0	0.00	25.80	1	187	0.53%
2024/02/29	0	26.45	0	0.00	26.20	0	180	0.00%
2024/02/27	1	26.20	0	0.00	26.30	1	179	0.56%
2024/02/23	0	0.00	1	26.40	26.35	-1	181	-0.55%
2024/02/21	3	26.90	3	26.95	26.85	0	179	0.00%
2024/02/20	1	27.00	0	0.00	27.05	1	179	0.56%
2024/02/19	0	27.26	1	27.40	27.15	-1	179	-0.55%
2024/02/16	0	27.00	22	26.77	26.90	-22	178	-12.33%
2024/02/02	1	26.85	0	0.00	26.70	1	176	0.57%
2024/02/01	0	29.30	0	0.00	26.90	0	174	0.00%
2024/01/31	1	27.10	0	0.00	27.00	1	175	0.57%
2024/01/30	0	27.20	0	0.00	27.10	0	178	0.03%
2024/01/19	0	0.00	2	27.30	27.25	-2	201	-0.99%
2024/01/16	0	0.00	1	27.90	27.90	-1	197	-0.51%
2024/01/10	3	28.10	0	0.00	28.00	3	201	1.49%
2024/01/08	5	29.24	0	0.00	28.90	5	196	2.54%
2024/01/05	17	27.98	0	0.00	28.05	17	185	9.15%
2023/12/29	2	28.15	0	0.00	28.20	2	185	1.08%
2023/12/26	0	0.00	5	28.55	28.50	-5	183	-2.72%
2023/12/21	1	28.05	0	0.00	28.30	1	178	0.56%
2023/12/20	2	28.23	0	0.00	28.20	2	177	1.13%
2023/12/15	3	28.90	0	0.00	28.50	3	177	1.69%
2023/12/14	0	0.00	4	28.63	29.25	-4	171	-2.33%
2023/12/13	0	0.00	3	28.15	28.20	-3	160	-1.87%
2023/12/12	0	28.00	0	0.00	27.95	0	168	0.00%
2023/12/08	0	0.00	2	28.45	28.35	-2	172	-1.16%
2023/12/07	3	28.50	0	0.00	28.35	3	171	1.75%
2023/12/04	0	0.00	1	28.80	28.80	-1	173	-0.57%
2023/12/01	0	0.00	1	29.05	28.95	-1	187	-0.53%
2023/11/28	1	29.05	0	0.00	29.10	1	205	0.49%
2023/11/20	1	29.40	0	0.00	29.35	1	203	0.49%
2023/11/16	0	0.00	1	28.85	28.80	-1	203	-0.49%
2023/11/15	1	28.95	0	0.00	28.75	1	204	0.49%
2023/11/13	0	0.00	1	29.00	29.15	-1	206	-0.48%
2023/11/10	0	0.00	1	28.40	28.35	-1	204	-0.49%
2023/11/06	1	30.70	0	0.00	30.00	1	207	0.48%
2023/11/03	0	0.00	6	29.83	30.00	-6	198	-3.02%
2023/10/31	1	27.55	0	0.00	27.05	1	192	0.52%
2023/10/27	0	0.00	2	27.80	27.60	-2	196	-1.02%
2023/10/18	0	0.00	0.3	29.00	28.45	-0.3	221	-0.14%
2023/10/11	0	0.00	1	29.50	29.15	-1	325	-0.31%
2023/10/04	1	29.10	0	0.00	29.05	1	373	0.27%
2023/09/12	0	0.00	1	30.05	29.95	-1	393	-0.25%
2023/09/11	0	0.00	2	30.45	30.00	-2	397	-0.50%
2023/09/07	0	0.00	2	31.70	31.25	-2	403	-0.50%
2023/09/06	3	32.25	0	0.00	32.20	3	406	0.74%
2023/09/05	1.3	30.95	0	0.00	32.20	1.3	393	0.33%
2023/09/04	0	0.00	1	29.30	29.50	-1	382	-0.26%
2023/08/21	0	30.00	0	0.00	29.25	0	519	0.00%
2023/08/17	0	0.00	1	29.95	30.25	-1	521	-0.19%
2023/08/11	0	0.00	1	29.40	29.40	-1	531	-0.19%
2023/08/09	0.1	30.20	0	0.00	30.05	0.1	530	0.02%
2023/08/08	0	30.60	0	0.00	30.30	0	531	0.00%
2023/08/04	0	0.00	1	30.40	30.55	-1	531	-0.19%
2023/08/02	0	0.00	1	31.00	30.70	-1	530	-0.19%
2023/07/27	1	31.45	0	0.00	31.50	1	518	0.19%
2023/07/19	0	0.00	1	31.90	31.75	-1	514	-0.19%
2023/07/17	4	33.86	0	0.00	33.65	4	507	0.79%
2023/07/14	0	0.00	38	34.65	35.65	-38	494	-7.68%
2023/07/13	0	0.00	13	33.39	33.10	-13	441	-2.94%
2023/07/12	11	32.66	5	33.19	33.20	6	422	1.42%
2023/07/11	3	31.50	0	0.00	31.35	3	406	0.74%
2023/07/03	0	0.00	2	31.57	31.50	-2	405	-0.50%
2023/06/30	0	0.00	0.9	31.80	31.55	-0.9	406	-0.21%
2023/06/29	3	32.00	0	0.00	32.00	3	408	0.74%
2023/06/28	0.1	32.00	0	0.00	31.95	0.1	416	0.02%
2023/06/27	5	31.90	0	0.00	31.70	5	423	1.18%
2023/06/19	0	0.00	1	32.75	32.35	-1	438	-0.23%
2023/06/16	5	32.25	1	32.20	32.95	4	437	0.91%
2023/06/15	1	31.85	0	0.00	32.00	1	434	0.23%
2023/06/14	0	0.00	7	32.50	32.00	-7	434	-1.61%
2023/06/12	5	32.88	15	33.06	32.45	-10	440	-2.27%
2023/06/09	1	33.20	0	0.00	33.10	1	439	0.23%
2023/06/08	2	33.13	1	33.25	33.10	1	445	0.22%
2023/06/07	1.1	33.71	5	33.80	33.80	-3.9	456	-0.86%
2023/06/05	20	35.30	20	35.61	35.50	0	492	0.01%
2023/06/02	1	33.90	0	0.00	34.30	1	483	0.21%
2023/06/01	4	34.29	0	0.00	34.20	4	482	0.83%
2023/05/31	4.3	34.48	15	34.46	34.35	-10.7	485	-2.20%
2023/05/29	1	35.55	7	36.05	35.35	-6	494	-1.21%
2023/05/26	2	35.33	4	35.55	35.20	-2	499	-0.40%
2023/05/25	3	32.92	0	0.00	34.50	3	522	0.57%
2023/05/17	0	31.30	2	31.05	31.05	-2	559	-0.35%
2023/05/16	1	30.85	0	0.00	30.75	1	564	0.18%
2023/05/15	1	30.05	0	0.00	30.10	1	569	0.18%
2023/05/11	2	31.33	0	0.00	30.35	2	596	0.34%
2023/05/09	0	0.00	0	31.28	30.90	0	624	0.00%
2023/05/08	1	31.50	0	31.60	31.45	1	667	0.15%
2023/05/02	0	0.00	0	33.00	33.00	0	843	0.00%
2023/04/28	0	0.00	8	33.21	33.00	-8	845	-0.95%
2023/04/27	0	0.00	3	32.60	32.50	-3	850	-0.35%
2023/04/21	1	33.95	0	0.00	33.10	1	867	0.12%
2023/04/19	2	35.00	0	0.00	34.85	2	884	0.23%
2023/04/18	0	36.09	0	0.00	35.45	0	885	0.00%
2023/04/17	0	36.23	0.2	36.00	35.95	-0.2	897	-0.02%
2023/04/14	1	36.05	0	0.00	35.95	1	931	0.11%
2023/04/13	0	0.00	2	36.25	36.40	-2	977	-0.20%
2023/04/12	1	36.40	1	36.40	36.55	0	1,049	0.00%
2023/04/11	2	36.08	5	36.05	36.40	-3	1,051	-0.29%
2023/04/10	0	0.00	5	35.61	35.90	-5	1,057	-0.48%
2023/04/07	0	0.00	5	35.83	35.80	-5	1,064	-0.47%
2023/04/06	0	0.00	1	35.75	35.75	-1	1,076	-0.09%
2023/03/31	0	0.00	4	35.55	35.85	-4	1,082	-0.37%
2023/03/30	6	35.70	0	0.00	35.85	6	1,085	0.55%
2023/03/29	4	35.59	0.3	36.29	35.50	3.7	1,093	0.34%
2023/03/28	0	37.18	0	0.00	36.00	0	1,111	0.00%
2023/03/27	1	37.00	0	0.00	36.70	1	1,133	0.09%
2023/03/24	0	37.01	8	36.92	36.70	-8	1,187	-0.67%
2023/03/23	1	36.70	1	36.80	36.80	0	1,190	0.00%
2023/03/21	0	0.00	1	36.60	36.60	-1	1,194	-0.08%
2023/03/20	1	36.25	1	36.20	36.25	0	1,198	0.00%
2023/03/17	0	0.00	1	36.20	36.20	-1	1,214	-0.08%
2023/03/16	1	36.00	5	36.20	35.75	-4	1,234	-0.32%
2023/03/15	1	37.30	0	0.00	37.00	1	1,245	0.08%
2023/03/14	1	37.60	2	37.55	37.05	-1	1,275	-0.08%
2023/03/13	1	37.35	3	37.30	37.50	-2	1,333	-0.15%
2023/03/10	0	0.00	2	38.53	38.20	-2	1,433	-0.14%
2023/03/09	17.1	39.84	2	40.00	39.60	15.1	1,474	1.02%
2023/03/08	0	0.00	0	38.70	38.45	0	1,490	0.00%
2023/03/07	2	38.70	2	38.65	38.60	0	1,495	0.00%
2023/03/06	0	0.00	2	38.60	39.00	-2	1,493	-0.13%
2023/03/02	1	38.70	1	38.55	38.60	0	1,494	0.00%
2023/03/01	0	0.00	2	39.33	39.25	-2	1,486	-0.13%
2023/02/24	7	39.29	1	39.05	39.35	6	1,478	0.41%
2023/02/23	9	40.42	6	40.04	40.05	3	1,457	0.21%
2023/02/22	1	38.60	8	38.58	38.60	-7	1,408	-0.50%
2023/02/21	11.1	39.13	9	39.65	39.20	2.1	1,409	0.15%
2023/02/20	7	38.91	2	39.10	39.10	5	1,392	0.36%
2023/02/17	1	38.35	2	38.03	38.30	-1	1,384	-0.07%
2023/02/16	1	38.15	1	38.25	38.40	0	1,386	0.00%
2023/02/15	2	37.65	8	37.46	37.55	-6	1,392	-0.43%
2023/02/14	3	38.03	10	38.00	37.80	-7	1,394	-0.50%
2023/02/10	1	38.65	0	0.00	38.50	1	1,419	0.07%
2023/02/09	4	39.36	3	39.58	39.15	1	1,430	0.07%
2023/02/07	10	39.21	6	39.08	38.90	4	1,509	0.26%
2023/02/06	9	39.45	3	38.98	40.00	6	1,513	0.40%
2023/02/03	18	40.32	0	0.00	39.45	18	1,473	1.22%
2023/02/02	0	0.00	4	40.75	40.75	-4	1,361	-0.29%
2023/01/30	6	36.07	4	36.50	36.40	2	1,309	0.15%
2023/01/17	4	35.69	3	35.75	35.80	1	1,306	0.08%
2023/01/16	0	36.00	0	0.00	35.50	0	1,302	0.00%
2023/01/13	0	36.00	0	0.00	35.85	0	1,301	0.00%
2023/01/12	0	37.80	0	0.00	36.90	0	1,292	0.00%
2023/01/10	1	37.20	1	37.05	37.05	0	1,287	0.00%
2023/01/09	0	0.00	0.4	38.15	37.65	-0.4	1,286	-0.03%
2023/01/06	0	0.00	5	37.80	37.60	-5	1,276	-0.39%
2023/01/05	13	37.43	8	38.42	37.35	5	1,280	0.39%
2023/01/04	12	38.81	0	0.00	37.95	12	1,267	0.95%
2023/01/03	3	38.07	1	38.00	38.50	2	1,238	0.16%
2022/12/30	0	0.00	2.2	38.24	38.95	-2.2	1,195	-0.18%
2022/12/29	0	0.00	1	35.45	35.45	-1	1,128	-0.09%
2022/12/27	2	36.75	1	36.75	36.40	1	1,136	0.09%
2022/12/26	0	34.90	1	35.75	36.45	-1	1,135	-0.09%
2022/12/23	0	35.75	19	36.15	35.70	-19	1,133	-1.67%
2022/12/22	0	36.35	0	0.00	36.25	0	1,136	0.00%
2022/12/20	1	38.25	1	38.10	36.80	0	1,147	0.00%
2022/12/19	2.1	38.19	0	0.00	37.35	2.1	1,144	0.19%
2022/12/16	1	37.45	14	38.18	37.80	-13	1,128	-1.15%
2022/12/12	0	0.00	1	35.90	36.20	-1	1,078	-0.09%
2022/12/09	4	37.06	6	37.10	36.85	-2	1,078	-0.19%
2022/12/07	0	0.00	7	35.72	35.50	-7	1,060	-0.66%
2022/12/06	3	38.11	5.1	38.15	36.80	-2.1	1,055	-0.20%
2022/12/05	5	40.04	10	39.28	38.90	-5	1,040	-0.48%
2022/12/02	3	40.92	7	39.15	39.70	-4	987	-0.40%
2022/12/01	3	39.05	4	39.30	39.30	-1	890	-0.11%
2022/11/30	4	34.09	2	34.25	35.75	2	853	0.23%
2022/11/29	1	32.50	0	0.00	32.50	1	813	0.12%
2022/11/24	2	31.85	4	32.00	31.65	-2	900	-0.22%
2022/11/22	1.1	31.80	2	31.85	31.85	-0.9	935	-0.10%
2022/11/18	3	33.23	0	0.00	32.40	3	977	0.31%
2022/11/17	0	0.00	2	33.78	33.60	-2	986	-0.20%
2022/11/15	0	0.00	10	32.36	32.40	-10	1,042	-0.96%
2022/11/11	0	0.00	2	31.95	31.55	-2	1,221	-0.16%
2022/11/10	1	32.30	1	32.75	32.15	0	1,302	0.00%
2022/11/09	1	33.60	0.1	33.70	33.30	0.9	1,367	0.07%
2022/11/08	10.1	33.46	0	0.00	33.55	10.1	1,476	0.68%
2022/11/07	1	33.60	3	33.72	33.05	-2	1,568	-0.13%
2022/11/04	7	34.03	2.2	35.14	34.00	4.9	1,742	0.28%
2022/11/03	2.2	31.16	1	33.00	34.00	1.2	1,885	0.06%
2022/11/02	0	0.00	1	28.95	30.95	-1	1,932	-0.05%
2022/11/01	0	0.00	0	27.60	28.15	0	2,025	0.00%
2022/10/28	0	0.00	1	26.25	26.60	-1	2,367	-0.04%
2022/10/27	0	0.00	1	26.65	27.00	-1	2,635	-0.04%
2022/10/26	1	26.60	1	26.20	26.10	0	2,764	0.00%
2022/10/24	0	27.80	0	0.00	27.50	0	3,301	0.00%
2022/10/21	0	0.00	7	27.85	27.50	-7	3,982	-0.18%
2022/10/20	1	28.40	3	28.65	28.60	-2	4,106	-0.05%
2022/10/14	0	0.00	1	28.40	28.75	-1	6,112	-0.02%
2022/10/12	1	30.05	0	0.00	30.05	1	7,399	0.01%
2022/10/11	2	30.60	1	30.65	30.30	1	7,524	0.01%
2022/10/06	1	29.95	1	30.75	32.25	0	7,739	0.00%
2022/10/05	1	31.00	0	0.00	30.45	1	7,800	0.01%
2022/10/04	0	0.00	2	30.25	30.40	-2	7,831	-0.03%
2022/09/29	1	31.05	0	0.00	31.05	1	7,963	0.01%
2022/09/28	0	0.00	9	31.99	31.40	-9	8,031	-0.11%
2022/09/27	0	0.00	3	30.63	32.80	-3	8,141	-0.04%
2022/09/26	1	31.05	1	31.77	30.70	0	8,210	0.00%
2022/09/23	6	33.72	0	0.00	33.35	6	8,271	0.07%
2022/09/22	2	35.78	0	0.00	35.05	2	8,345	0.02%
2022/09/20	2	35.65	3	35.75	35.65	-1	10,166	-0.01%
2022/09/16	1	37.18	0	0.00	36.75	1	10,639	0.01%
2022/09/15	1	37.61	0	0.00	36.70	1	11,450	0.01%
2022/09/13	0	37.85	2	37.85	37.80	-2	11,722	-0.02%
2022/09/12	0	0.00	1	38.45	38.45	-1	11,724	-0.01%
2022/09/08	4.4	36.71	6	36.85	36.35	-1.6	11,720	-0.01%
2022/09/07	0	0.00	10	37.29	36.70	-10	11,724	-0.09%
2022/09/06	2.3	38.15	2	37.50	37.30	0.3	11,725	0.00%
2022/09/05	1	39.40	6	39.17	38.75	-5	11,727	-0.04%
2022/09/02	1	39.00	8.7	39.97	39.75	-7.7	11,734	-0.07%
2022/09/01	3.4	39.22	5	39.11	38.95	-1.6	11,697	-0.01%
2022/08/31	5	40.48	6.1	38.61	40.35	-1.1	11,683	-0.01%
2022/08/30	0	0.00	4	38.94	38.65	-4	11,656	-0.03%
2022/08/29	24.2	37.80	1	37.70	38.50	23.2	11,646	0.20%
2022/08/26	1	40.70	22	40.48	40.00	-21	11,626	-0.18%
2022/08/25	1	39.80	4	39.96	39.70	-3	11,615	-0.03%
2022/08/24	4.2	39.48	0	0.00	39.10	4.2	11,629	0.04%
2022/08/23	20	39.95	0	0.00	39.75	20	11,623	0.17%
2022/08/22	13.3	40.60	3.1	40.23	40.05	10.2	11,606	0.09%
2022/08/19	22	42.65	13	42.16	41.50	9	11,575	0.08%
2022/08/18	8	42.36	8	42.29	42.00	0	11,478	0.00%
2022/08/17	5	42.62	11.1	42.74	42.00	-6.1	11,396	-0.05%
2022/08/16	11	42.72	7	42.01	41.70	4	11,313	0.04%
2022/08/15	3	41.40	9.1	41.76	42.95	-6.1	11,246	-0.05%
2022/08/12	14	42.36	12	42.60	42.05	2	11,130	0.02%
2022/08/11	33	43.14	42.1	42.68	42.30	-9.1	11,029	-0.08%
2022/08/10	29.1	42.42	25.4	42.16	42.40	3.7	10,857	0.03%
2022/08/09	1	42.10	3.4	41.62	41.20	-2.4	10,680	-0.02%
2022/08/08	6.2	40.40	10	40.23	41.65	-3.8	10,595	-0.04%
2022/08/05	0	0.00	22	41.49	41.50	-22	10,501	-0.21%
2022/08/04	40.1	41.57	30	41.96	40.30	10.1	10,398	0.10%
2022/08/03	26	45.33	24.1	44.13	43.55	1.9	10,184	0.02%
2022/08/02	10.1	43.59	7.1	43.79	43.50	3	9,934	0.03%
2022/08/01	35	46.14	18	45.43	45.05	17	9,828	0.17%
2022/07/29	62	45.51	20	45.17	45.10	42	9,632	0.44%
2022/07/28	36	46.65	97.6	47.06	45.15	-61.5	9,340	-0.66%
2022/07/27	6.1	43.26	15	43.45	43.70	-8.9	8,682	-0.10%
2022/07/26	6.2	44.07	12	44.22	43.70	-5.8	8,585	-0.07%
2022/07/25	26.1	45.34	13.3	45.25	45.75	12.8	8,463	0.15%
2022/07/22	73.1	45.86	87	46.31	45.10	-13.9	8,209	-0.17%
2022/07/21	137	45.54	126.7	45.89	45.20	10.3	7,572	0.14%	大買/大賣/
2022/07/20	52.2	44.23	41	44.15	43.20	11.1	6,773	0.16%
2022/07/19	94.6	46.18	98	45.42	43.20	-3.4	6,290	-0.05%
2022/07/18	20	45.62	10	47.60	47.60	10	5,528	0.18%
2022/07/15	30	43.12	1	42.75	43.30	29	5,415	0.54%
2022/07/14	51	42.19	9.1	43.05	43.70	41.9	5,338	0.78%
2022/07/13	12	40.38	6	40.33	39.85	6	5,225	0.11%
2022/07/12	4	38.50	0.1	38.50	38.50	3.9	5,175	0.08%
2022/07/11	1.1	38.55	1	38.01	38.40	0.1	5,165	0.00%
2022/07/08	2	38.89	2	37.55	37.55	0	5,134	0.00%
2022/07/07	4.1	37.65	0.1	39.31	39.40	4	5,117	0.08%
2022/07/06	2	38.35	0	0.00	38.35	2	5,067	0.04%
2022/07/05	5.1	41.74	8	41.43	42.60	-2.9	5,017	-0.06%
2022/07/04	4	38.26	8	39.10	39.30	-4	4,913	-0.08%
2022/07/01	4	38.34	3	37.47	37.75	1	4,865	0.02%
2022/06/30	5	37.85	14	37.26	37.00	-9	4,797	-0.19%
2022/06/29	76	39.97	93	38.98	39.00	-17	4,727	-0.36%
2022/06/28	164.4	42.33	154	42.34	41.50	10.4	4,078	0.25%	大買/大賣/
2022/06/27	19	39.90	1	39.90	39.90	18	3,043	0.59%
2022/06/24	43	34.92	48	35.66	36.30	-5	3,025	-0.17%
2022/06/23	187	32.26	87	31.88	33.00	100	2,608	3.83%	大買/
2022/06/22	13	30.28	79.4	30.65	31.45	-66.4	1,846	-3.60%
2022/06/21	0	0.00	3.4	27.78	28.60	-3.4	1,659	-0.20%
2022/06/17	0	27.95	0	0.00	28.40	0	1,681	0.00%
2022/06/16	1	30.00	1	30.60	28.40	0	1,705	0.00%
2022/06/15	1	30.20	0	0.00	29.75	1	1,733	0.06%
2022/06/14	1	29.50	0	0.00	30.15	1	1,783	0.06%
2022/06/13	4	30.48	0	0.00	30.20	4	1,809	0.22%
2022/06/09	0	0.00	2	33.85	34.00	-2	1,853	-0.11%
2022/06/07	0	0.00	1.2	33.38	33.30	-1.2	1,923	-0.06%
2022/06/06	0	0.00	2	34.30	33.90	-2	1,976	-0.10%
2022/06/02	4.2	34.88	4	35.19	34.45	0.2	2,053	0.01%
2022/06/01	3.2	34.67	0	0.00	35.00	3.2	2,098	0.15%
2022/05/31	1	33.90	1	34.15	33.90	0	2,157	0.00%
2022/05/27	0	0.00	2	34.10	33.45	-2	2,572	-0.08%
2022/05/19	0	0.00	1	33.65	34.25	-1	2,922	-0.03%
2022/05/17	0	0.00	1	34.35	34.35	-1	3,054	-0.03%
2022/05/13	0	0.00	1	32.30	32.90	-1	3,379	-0.03%
2022/05/10	0	0.00	1	32.40	33.20	-1	3,921	-0.03%
2022/05/09	0	0.00	2	33.65	32.40	-2	4,386	-0.05%
2022/05/05	2	36.13	7	35.89	35.10	-5	4,707	-0.11%
2022/05/04	1	34.55	8	35.21	35.45	-7	4,885	-0.14%
2022/05/03	3	34.07	3	34.33	34.40	0	4,996	0.00%
2022/04/29	29	34.97	17	34.62	34.10	12	5,079	0.24%
2022/04/28	0	0.00	1	33.30	33.70	-1	5,145	-0.02%
2022/04/27	2	32.75	8	33.26	33.80	-6	5,195	-0.12%
2022/04/26	4	34.50	5	34.59	34.55	-1	5,219	-0.02%
2022/04/25	3	34.50	11	34.47	34.40	-8	5,294	-0.15%
2022/04/22	0	0.00	1	36.05	36.15	-1	5,500	-0.02%
2022/04/19	2	38.25	0	0.00	38.20	2	5,936	0.03%
2022/04/18	0	0.00	1	38.20	38.15	-1	6,056	-0.02%
2022/04/15	13	39.24	0	0.00	39.00	13	6,127	0.21%
2022/04/14	2	41.48	0	0.00	41.20	2	6,261	0.03%
2022/04/13	1	42.50	3.4	42.39	42.05	-2.4	6,422	-0.04%
2022/04/12	1	41.40	0	0.00	41.00	1	6,559	0.02%
2022/04/11	1	42.40	2	41.00	41.05	-1	6,743	-0.01%
2022/04/08	3	41.93	3	42.33	42.35	0	7,133	0.00%
2022/04/07	1	42.30	3	42.08	41.55	-2	7,133	-0.03%
2022/04/06	3	42.07	0	0.00	42.50	3	7,141	0.04%
2022/04/01	0	43.05	1	42.20	43.10	-1	7,147	-0.01%
2022/03/31	1	43.70	2	43.10	43.05	-1	7,158	-0.01%
2022/03/30	13	44.95	7	44.65	44.30	6	7,160	0.08%
2022/03/29	0	0.00	1	43.15	42.80	-1	7,070	-0.01%
2022/03/25	6	43.55	1	43.00	42.90	5	7,078	0.07%
2022/03/24	5	44.71	3	44.48	44.80	2	7,051	0.03%
2022/03/23	5	43.60	2	43.48	43.15	3	7,054	0.04%
2022/03/22	2	42.70	2	42.30	42.90	0	7,852	0.00%
2022/03/21	8	43.18	5	42.83	42.00	3	8,740	0.03%
2022/03/18	0	41.60	0	0.00	42.45	0	9,458	0.00%
2022/03/17	13	41.64	13	41.74	41.70	0	10,427	0.00%
2022/03/16	2	39.85	3	40.27	40.10	-1	12,343	-0.01%
2022/03/15	2	40.05	1	39.95	39.30	1	13,401	0.01%
2022/03/14	3	41.83	2	41.65	41.85	1	15,534	0.01%
2022/03/11	1	41.40	1	41.75	41.60	0	16,777	0.00%
2022/03/10	3	43.16	18	42.99	42.60	-15	18,201	-0.08%
2022/03/09	5	42.32	27	42.13	42.00	-22	18,456	-0.12%
2022/03/08	5.3	43.26	6	42.89	41.85	-0.7	18,787	0.00%
2022/03/07	4	45.11	22	44.77	44.20	-18	18,870	-0.10%
2022/03/04	23	49.25	7	48.68	47.90	16	18,949	0.08%
2022/03/03	25	50.86	42	49.38	49.45	-17	18,935	-0.09%
2022/03/02	56	48.65	31	47.41	49.35	25	18,785	0.13%
2022/03/01	4	47.03	13	47.07	47.70	-9	18,648	-0.05%
2022/02/25	10	45.74	10	45.68	45.20	0	18,660	0.00%
2022/02/24	4	45.36	1	45.45	44.50	3	18,732	0.02%
2022/02/23	1	47.00	2	47.38	47.90	-1	18,715	-0.01%
2022/02/22	14.1	47.19	9	47.04	46.10	5.1	18,769	0.03%
2022/02/21	2	48.05	2	48.00	47.60	0	18,758	0.00%
2022/02/18	3	47.95	4	48.49	48.90	-1	18,862	-0.01%
2022/02/17	17	48.33	19	48.20	48.40	-2	19,093	-0.01%
2022/02/16	32	48.71	38.2	48.24	48.35	-6.2	20,235	-0.03%
2022/02/15	12	46.54	13.2	46.52	45.95	-1.2	21,622	-0.01%
2022/02/14	2.3	46.97	19.2	47.38	46.65	-16.9	23,338	-0.07%
2022/02/11	8	50.91	9	50.26	50.10	-1	24,113	0.00%
2022/02/10	54.7	52.59	35	52.09	51.20	19.7	24,983	0.08%
2022/02/09	79.1	52.21	63	52.37	51.90	16.1	25,107	0.06%
2022/02/08	18	48.26	6	48.32	49.20	12	25,122	0.05%
2022/02/07	72	46.70	79	45.03	48.70	-7	25,336	-0.03%
2022/01/26	48.1	46.67	50	46.27	46.00	-1.9	25,455	-0.01%
2022/01/25	24	47.33	10	46.50	45.05	14	26,009	0.05%
2022/01/24	4	48.83	5	49.28	49.25	-1	26,498	0.00%
2022/01/21	9	50.21	10	50.25	50.10	-1	26,725	0.00%
2022/01/20	1	51.80	0	0.00	51.50	1	26,667	0.00%
2022/01/19	8	52.74	10	52.34	53.00	-2	27,151	-0.01%
2022/01/18	9	53.02	16	53.65	52.50	-7	27,338	-0.03%
2022/01/17	27	53.98	16	54.63	53.80	11	27,382	0.04%
2022/01/14	3	51.57	36.1	51.68	51.80	-33.1	27,648	-0.12%
2022/01/13	23	54.13	19	53.30	54.00	4	27,715	0.01%
2022/01/12	37.3	57.71	35	55.97	54.70	2.3	27,639	0.01%
2022/01/11	8	54.33	4.2	54.96	55.00	3.8	27,401	0.01%
2022/01/10	1	58.20	3	58.23	58.60	-2	27,261	-0.01%
2022/01/07	4.3	58.97	7	59.24	58.20	-2.7	27,170	-0.01%
2022/01/06	43	62.88	57.6	62.95	62.10	-14.6	26,998	-0.05%
2022/01/05	32	63.94	31	64.04	63.00	1	26,823	0.00%
2022/01/04	15	68.05	36.1	66.11	66.20	-21.1	26,657	-0.08%
2022/01/03	37	71.98	42.2	71.83	68.50	-5.2	26,455	-0.02%
2021/12/30	0	0.00	1	70.50	70.50	-1	26,038	0.00%
2021/12/29	8	70.20	16	70.30	70.70	-8	26,014	-0.03%
2021/12/28	0	0.00	2	69.50	69.50	-2	25,975	-0.01%
2021/12/24	0	0.00	30	69.10	69.10	-30	25,933	-0.12%
2021/12/23	0	0.00	3	68.67	69.00	-3	25,899	-0.01%
2021/12/22	1	66.50	19	67.15	67.20	-18	25,872	-0.07%
2021/12/21	2	65.10	1	64.00	65.00	1	25,843	0.00%
2021/12/20	2.3	63.44	3.4	61.86	64.60	-1.1	25,821	0.00%
2021/12/17	2	63.85	13.5	63.73	63.20	-11.5	25,794	-0.04%
2021/12/16	201.2	70.62	163.1	69.82	69.10	38.1	25,719	0.15%	大買/大賣/
2021/12/15	181.5	68.48	182.2	68.32	69.00	-0.7	24,885	0.00%	大買/大賣/
2021/12/14	86.6	66.29	72.2	66.21	65.50	14.4	23,972	0.06%
2021/12/13	241.5	71.53	247.3	71.85	68.50	-5.8	23,267	-0.02%	大買/大賣/
2021/12/10	590	69.99	579	69.54	69.60	11	22,289	0.05%	大買/大賣/
2021/12/09	318	70.56	287.6	69.90	70.00	30.4	20,311	0.15%	大買/大賣/
2021/12/08	456.9	71.42	454	71.02	65.80	2.9	19,204	0.02%	大買/大賣/
2021/12/07	225	65.74	219.4	66.30	67.80	5.6	17,027	0.03%	大買/大賣/
2021/12/06	261.1	58.53	251	58.22	61.70	10.1	15,747	0.06%	大買/大賣/
2021/12/03	29	54.80	75.3	55.25	56.10	-46.3	14,291	-0.32%
2021/12/02	52	53.72	20	54.41	51.00	32	13,989	0.23%
2021/12/01	6	54.52	17.1	53.34	56.50	-11.1	13,671	-0.08%
2021/11/30	13.2	52.48	10.6	53.73	52.90	2.6	13,502	0.02%
2021/11/29	7	48.54	5	46.96	49.10	2	13,356	0.01%
2021/11/26	3.4	49.38	13	49.20	48.80	-9.6	13,285	-0.07%
2021/11/25	6	52.57	7	52.49	52.10	-1	13,211	-0.01%
2021/11/24	2	51.00	5	50.52	52.00	-3	13,134	-0.02%
2021/11/23	6.3	49.64	8	51.07	49.00	-1.7	13,064	-0.01%
2021/11/22	9.5	54.98	3.2	54.47	54.30	6.3	12,932	0.05%
2021/11/19	23	55.78	7.1	55.24	55.00	15.9	12,867	0.12%
2021/11/18	9.4	53.61	3	53.70	53.50	6.4	12,751	0.05%
2021/11/17	13	54.83	15	54.32	55.00	-2	12,670	-0.02%
2021/11/16	30.5	56.79	30.1	55.23	53.40	0.4	12,508	0.00%
2021/11/15	163	57.85	134	58.69	59.20	29	12,221	0.24%	大買/大賣/
2021/11/12	179.1	52.18	158.5	52.55	53.90	20.5	10,981	0.19%	大買/大賣/
2021/11/11	315.1	47.22	288	47.32	49.00	27.1	9,374	0.29%	大買/大賣/
2021/11/10	85	43.06	103	43.65	44.55	-18	7,524	-0.24%	大賣/
2021/11/09	239	38.92	243.1	39.47	40.50	-4.1	6,650	-0.06%	大買/大賣/
2021/11/08	59	34.73	67	34.90	36.85	-8	5,681	-0.14%
2021/11/05	100	34.38	75	34.57	33.50	25	5,175	0.48%
2021/11/04	41	34.82	28	34.66	33.25	13	4,679	0.28%
2021/11/03	52	33.67	35.1	33.49	35.20	16.9	4,353	0.39%
2021/11/02	131.2	35.13	115	35.27	35.00	16.2	4,000	0.40%	大買/大賣/
2021/11/01	53	33.53	44	33.76	34.20	9	3,237	0.28%
2021/10/29	32	29.64	48	30.36	31.10	-16	2,623	-0.61%
2021/10/28	20	28.69	4	28.91	28.30	16	2,293	0.70%
2021/10/27	105	29.42	74	29.33	29.50	31	2,174	1.43%	大買/
2021/10/26	19	26.76	15	27.39	28.25	4	1,615	0.25%
2021/10/25	22	25.61	14.2	25.57	25.70	7.8	1,366	0.57%
2021/10/22	75.2	26.07	74	26.38	26.15	1.2	1,234	0.10%
2021/10/21	23	24.03	22	24.39	24.65	1	743	0.13%
2021/10/20	0	0.00	7	21.90	22.45	-7	575	-1.22%
2021/10/19	1	20.45	0	0.00	20.45	1	518	0.19%
2021/10/08	0	0.00	1	19.85	19.85	-1	598	-0.17%
2021/10/05	0	0.00	1	19.40	19.35	-1	650	-0.15%
2021/10/04	1	19.15	1	20.05	19.15	0	656	0.00%
2021/10/01	1	20.00	3	20.35	19.95	-2	659	-0.30%
2021/09/30	0	0.00	1	21.05	21.05	-1	696	-0.14%
2021/09/29	0	0.00	1	20.35	20.35	-1	708	-0.14%
2021/09/27	2	21.05	0	0.00	21.00	2	748	0.27%
2021/09/23	0	0.00	1	20.00	20.00	-1	765	-0.13%
2021/09/22	2	20.25	3	20.25	20.10	-1	770	-0.13%
2021/09/17	4	20.73	3	20.92	20.45	1	773	0.13%
2021/09/16	14	21.85	21	21.48	21.30	-7	771	-0.91%
2021/09/15	2	19.25	1	20.80	20.80	1	726	0.14%
2021/09/10	0	0.00	1	19.15	19.05	-1	714	-0.14%
2021/09/08	1	19.20	0	0.00	18.90	1	730	0.14%
2021/09/07	1	19.60	0	0.00	19.70	1	726	0.14%
2021/09/06	0	0.00	11	20.30	20.20	-11	720	-1.53%
2021/08/26	0	0.00	1	20.20	20.30	-1	657	-0.15%
2021/08/19	0	0.00	5	19.55	19.10	-5	735	-0.68%
2021/08/16	1	20.05	0	0.00	20.00	1	727	0.14%
2021/08/13	1	21.00	0	0.00	20.85	1	722	0.14%
2021/08/11	1	20.90	0	0.00	20.10	1	728	0.14%
2021/08/02	0	0.00	1	22.15	22.20	-1	800	-0.12%
2021/07/22	0	0.00	2	22.18	22.25	-2	877	-0.23%
2021/07/20	0	0.00	10	22.31	22.55	-10	890	-1.12%
2021/07/19	0	0.00	1	23.30	23.45	-1	897	-0.11%
2021/07/16	11	23.16	0	0.00	23.15	11	937	1.17%
2021/07/12	1.2	23.24	0	0.00	23.20	1.2	1,017	0.12%
2021/07/09	0	0.00	1	22.70	22.80	-1	1,043	-0.10%
2021/07/08	0	0.00	10	22.67	22.70	-10	1,114	-0.90%
2021/07/07	11	23.70	9	23.38	23.25	2	1,190	0.17%
2021/07/06	3.8	22.94	6	22.65	22.55	-2.2	1,255	-0.18%
2021/07/05	9	22.28	7	23.05	22.90	2	1,378	0.15%
2021/07/01	10	21.88	0	0.00	21.10	10	1,686	0.59%
2021/06/30	0	0.00	3	22.35	21.95	-3	1,716	-0.17%
2021/06/29	2	21.55	0	0.00	21.45	2	1,739	0.11%
2021/06/28	3	22.40	0	0.00	22.10	3	1,752	0.17%
2021/06/24	0	0.00	1	22.40	22.40	-1	1,777	-0.06%
2021/06/18	1	21.20	0	0.00	22.20	1	1,813	0.06%
2021/06/17	0	0.00	1	21.00	21.25	-1	1,826	-0.05%
2021/06/16	1	21.00	0	0.00	20.85	1	1,857	0.05%
2021/06/08	0	0.00	1	22.45	22.15	-1	1,971	-0.05%
2021/06/04	0	0.00	3	21.80	21.90	-3	1,995	-0.15%
2021/06/03	0	0.00	1	22.40	22.50	-1	2,001	-0.05%
2021/06/02	0	0.00	6	22.35	22.20	-6	2,008	-0.30%
2021/05/31	0	0.00	2	22.65	23.00	-2	2,063	-0.10%
2021/05/28	2	22.30	0	0.00	22.45	2	2,065	0.10%
2021/05/27	0	0.00	0	21.35	21.90	0	2,095	0.00%
2021/05/26	0	0.00	2	21.93	21.70	-2	2,102	-0.10%
2021/05/25	0	22.00	0	0.00	21.90	0	2,118	0.00%
2021/05/24	2	21.18	0	0.00	21.40	2	2,128	0.09%
2021/05/21	2	20.75	1	20.70	20.75	1	2,170	0.05%
2021/05/19	2	20.30	0	0.00	20.90	2	2,255	0.09%
2021/05/18	0	0.00	2	19.50	20.00	-2	2,367	-0.08%
2021/05/17	2	18.10	0	0.00	18.20	2	2,368	0.08%
2021/05/13	0	0.00	0	21.90	20.30	0	2,338	0.00%
2021/05/12	1	21.40	0	0.00	21.10	1	2,331	0.04%
2021/05/11	0	0.00	10	23.95	23.15	-10	2,302	-0.43%
2021/05/10	0	0.00	25	25.85	25.55	-25	2,292	-1.09%
2021/05/07	5	26.10	22	26.27	26.80	-17	2,295	-0.74%
2021/05/06	7	25.32	1	25.00	25.30	6	2,292	0.26%
2021/05/05	13	25.59	4	25.20	25.00	9	2,302	0.39%
2021/05/04	0	0.00	6	24.99	24.35	-6	2,289	-0.26%
2021/05/03	1	26.35	1	26.60	26.30	0	2,280	0.00%
2021/04/29	2	28.35	3	28.95	27.80	-1	2,276	-0.04%
2021/04/28	2	28.80	0	0.00	28.60	2	2,272	0.09%
2021/04/27	3	28.97	1	29.00	28.95	2	2,273	0.09%
2021/04/26	0	0.00	1	28.85	28.65	-1	2,270	-0.04%
2021/04/23	9	28.13	4	28.65	28.40	5	2,295	0.22%
2021/04/22	44	28.81	65	28.09	27.80	-21	2,304	-0.91%
2021/04/21	27	29.86	11	30.68	29.50	16	2,278	0.70%
2021/04/20	39	29.41	5.2	29.93	30.45	33.8	2,260	1.50%
2021/04/19	2	29.65	26	29.03	28.80	-24	2,245	-1.07%
2021/04/16	1	30.40	1	30.25	30.00	0	2,252	0.00%
2021/04/15	19	31.17	1	30.95	30.20	18	2,264	0.80%
2021/04/14	0	31.05	1	31.20	30.90	-1	2,252	-0.04%
2021/04/13	11	30.84	9	31.24	30.50	2	2,271	0.09%
2021/04/12	9.2	32.26	32	32.05	31.95	-22.8	2,334	-0.98%
2021/04/09	40	30.74	24	30.83	30.95	16	2,253	0.71%
2021/04/08	65	30.38	300	30.44	29.90	-235	2,167	-10.84%	大賣/鉅額交易
2021/04/07	184	28.06	14	28.16	28.20	170	2,018	8.42%	大買/鉅額交易
2021/04/06	21	26.78	42	26.93	26.95	-21	1,955	-1.07%
2021/04/01	0	26.20	3	26.47	26.35	-3	1,970	-0.15%
2021/03/30	0	25.65	23	25.98	25.65	-23	2,037	-1.13%
2021/03/29	6	25.78	40	25.73	25.60	-34	2,041	-1.67%
2021/03/26	28	25.15	29	24.97	25.00	-1	2,089	-0.05%
2021/03/25	1	24.10	0	0.00	24.00	1	2,166	0.05%
2021/03/24	0	0.00	1	24.65	24.60	-1	2,280	-0.04%
2021/03/23	1	24.65	0	0.00	24.65	1	2,470	0.04%
2021/03/22	1	25.50	0	0.00	25.70	1	3,291	0.03%
2021/03/19	10	26.23	2	26.33	25.60	8	3,383	0.24%
2021/03/18	13	26.23	14	26.50	25.95	-1	3,546	-0.03%
2021/03/17	9	26.07	2	25.93	26.20	7	3,602	0.19%
2021/03/16	5	25.70	5	26.05	25.30	0	3,599	0.00%
2021/03/15	0	25.46	0	0.00	25.75	0	3,640	0.00%
2021/03/11	10	24.98	0	0.00	25.00	10	3,819	0.26%
2021/03/10	1	24.40	0	0.00	24.25	1	3,890	0.03%
2021/03/09	1	24.15	0	0.00	24.60	1	3,965	0.03%
2021/03/05	7	25.43	1	25.20	24.60	6	4,003	0.15%
2021/03/04	11	24.65	1	25.05	24.70	10	3,923	0.25%
2021/03/03	0	25.10	0	0.00	24.60	0	3,913	0.00%
2021/03/02	5	25.90	15	25.70	25.20	-10	3,901	-0.26%
2021/02/26	10	24.45	4	25.00	25.00	6	3,864	0.16%
2021/02/25	10	24.80	0	0.00	24.80	10	3,854	0.26%
2021/02/24	1	25.50	1	25.10	25.25	0	3,847	0.00%
2021/02/23	77	25.60	2	25.60	25.20	75	3,842	1.95%
2021/02/22	10	25.00	5	24.87	25.05	5	3,810	0.13%
2021/02/19	9	24.52	10	24.39	24.85	-1	3,788	-0.03%
2021/02/18	4	24.49	1	24.35	24.60	3	3,737	0.08%
2021/02/17	0	0.00	4	21.66	22.40	-4	3,617	-0.11%
2021/02/05	1	21.35	3	21.40	21.05	-2	3,611	-0.06%
2021/02/04	0	0.00	1	21.50	21.60	-1	3,614	-0.03%
2021/02/03	1	21.70	1	21.70	21.65	0	3,624	0.00%
2021/02/01	1	21.25	3	21.37	21.15	-2	3,613	-0.06%
2021/01/29	2	22.25	0	0.00	21.85	2	3,610	0.06%
2021/01/27	30	22.55	0	0.00	22.35	30	3,590	0.84%
2021/01/26	1	21.85	2	22.50	22.15	-1	3,571	-0.03%
2021/01/25	8	22.51	8	22.38	22.15	0	3,563	0.00%
2021/01/22	1	21.50	0	0.00	21.35	1	3,541	0.03%
2021/01/21	2	21.80	2	22.45	21.60	0	3,526	0.00%
2021/01/20	2	22.20	9	22.85	22.00	-7	3,513	-0.20%
2021/01/19	2	23.73	2	23.70	23.30	0	3,487	0.00%
2021/01/18	2	23.33	4	23.38	23.25	-2	3,478	-0.06%
2021/01/15	2	23.60	0	0.00	23.05	2	3,436	0.06%
2021/01/13	7	23.64	5	23.77	23.30	2	3,388	0.06%
2021/01/12	3	23.00	0	0.00	23.20	3	3,365	0.09%
2021/01/11	0	0.00	3	24.87	24.55	-3	3,332	-0.09%
2021/01/08	5	25.07	16	24.54	24.25	-11	3,282	-0.34%
2021/01/07	1	26.25	1	25.90	25.60	0	3,242	0.00%
2021/01/06	19	27.21	3	26.87	25.80	16	3,218	0.50%
2021/01/05	61	27.25	30	27.07	26.80	31	3,121	0.99%
2021/01/04	5	25.77	23	25.91	25.55	-18	2,975	-0.60%
2020/12/31	35	25.80	18	25.89	25.75	17	2,950	0.58%
2020/12/30	8	26.40	37	26.18	26.70	-29	2,906	-1.00%
2020/12/29	12	25.03	2	25.35	25.05	10	2,796	0.36%
2020/12/28	3	25.27	13	25.48	25.05	-10	2,766	-0.36%
2020/12/25	15	25.05	11	25.47	25.20	4	2,711	0.15%
2020/12/24	19	25.00	9	24.82	25.20	10	2,660	0.38%
2020/12/23	19	24.09	14	24.27	24.00	5	2,588	0.19%
2020/12/22	78	24.23	77	24.25	23.80	1	2,565	0.04%
2020/12/21	83	25.09	79	25.16	24.60	4	2,525	0.16%
2020/12/18	45	26.32	39	27.42	26.50	6	2,439	0.25%
2020/12/17	67	27.77	62	27.90	27.35	5	2,312	0.22%
2020/12/16	89	28.99	68	29.73	27.10	21	2,119	0.99%
2020/12/15	6	25.89	22	27.10	28.80	-16	1,284	-1.25%
2020/12/14	30	26.78	8	27.17	26.20	22	1,168	1.88%
2020/12/11	25	24.36	22	24.66	25.40	3	973	0.31%
2020/12/10	7	23.48	24	23.29	23.10	-17	874	-1.94%
2020/12/09	5	24.66	14	24.65	23.80	-9	853	-1.05%
2020/12/08	9	23.96	6	23.71	24.00	3	814	0.37%
2020/12/07	23	23.95	12	24.19	24.50	11	797	1.38%
2020/12/04	8	20.94	16	22.05	22.40	-8	673	-1.19%
2020/12/03	28	21.07	17	21.00	20.40	11	602	1.83%
2020/12/02	4	19.75	4	20.00	20.75	0	561	0.00%
2020/11/27	3	19.00	0	0.00	18.80	3	690	0.43%
2020/11/26	2	18.95	0	0.00	18.85	2	689	0.29%
2020/11/23	0	0.00	2	19.25	18.65	-2	668	-0.30%
2020/11/20	8	18.82	0	0.00	19.00	8	656	1.22%
2020/11/19	5	18.19	1	18.35	18.40	4	647	0.62%
2020/11/18	1	18.20	6	17.88	18.15	-5	635	-0.79%
2020/11/16	0	0.00	8	17.65	17.60	-8	617	-1.30%
2020/11/13	0	0.00	23	17.64	17.50	-23	617	-3.72%
2020/11/12	0	0.00	11	17.58	17.45	-11	612	-1.80%
2020/11/06	1	17.55	1	17.45	17.25	0	594	0.00%
2020/10/20	0	0.00	1	18.15	18.10	-1	595	-0.17%
2020/10/19	2	18.23	1	17.95	18.15	1	602	0.17%
2020/10/16	2	18.25	2	18.10	17.85	0	647	0.00%
2020/10/08	0	0.00	1	18.45	18.45	-1	850	-0.12%
2020/10/07	4	18.51	2	18.55	18.60	2	850	0.24%
2020/10/05	1	17.95	0	0.00	17.85	1	857	0.12%
2020/09/25	12	18.31	5	18.28	18.15	7	910	0.77%
2020/09/24	10	18.72	0	0.00	18.35	10	913	1.09%
2020/09/23	9	18.50	0	0.00	19.35	9	921	0.98%
2020/09/22	6	18.50	0	0.00	18.40	6	908	0.66%
2020/09/21	2	18.90	0	0.00	18.85	2	909	0.22%
2020/09/17	3	18.50	0	0.00	18.50	3	908	0.33%
2020/09/16	2	18.75	0	0.00	18.70	2	911	0.22%
2020/09/15	2	19.00	1	18.95	18.75	1	914	0.11%
2020/09/14	1	19.15	0	0.00	18.80	1	915	0.11%
2020/09/11	3	18.70	6	19.01	18.65	-3	912	-0.33%
2020/09/10	4	19.80	7	20.42	19.05	-3	897	-0.33%
2020/09/09	2	20.75	3	21.25	20.85	-1	861	-0.12%
2020/09/08	2	20.70	4	21.11	20.25	-2	837	-0.24%
2020/09/07	3	21.20	3	21.20	21.20	0	820	0.00%
2020/09/04	3	20.02	10	20.12	20.95	-7	779	-0.90%
2020/09/03	7	19.49	29	19.95	20.05	-22	689	-3.19%
2020/09/02	5	18.03	0	0.00	18.25	5	619	0.81%
2020/08/21	0	0.00	10	16.14	16.35	-10	605	-1.65%
2020/08/20	1	15.90	0	0.00	15.90	1	606	0.16%
2020/08/17	1	17.50	0	0.00	17.40	1	609	0.16%
2020/08/12	0	0.00	1	16.75	16.70	-1	616	-0.16%
2020/08/10	0	0.00	10	17.10	17.00	-10	619	-1.61%
2020/08/04	0	0.00	6	17.58	17.50	-6	635	-0.94%
2020/08/03	0	0.00	2	17.20	17.25	-2	633	-0.32%
2020/07/30	10	16.90	0	0.00	17.10	10	632	1.58%
2020/07/29	0	0.00	10	16.50	16.45	-10	632	-1.58%
2020/07/28	10	16.50	1	16.80	16.45	9	633	1.42%
2020/07/27	21	16.95	10	17.00	16.75	11	635	1.73%
2020/07/23	0	0.00	1	18.00	18.00	-1	629	-0.16%
2020/07/22	11	18.09	0	0.00	18.25	11	625	1.76%
2020/07/21	21	19.42	0	0.00	18.75	21	580	3.62%
2020/07/20	1	18.25	0	0.00	18.30	1	382	0.26%
2020/07/15	1	19.00	3	19.40	18.80	-2	383	-0.52%
2020/07/13	0	0.00	1	19.90	19.55	-1	395	-0.25%
2020/07/09	1	22.10	5	21.78	21.15	-4	389	-1.03%
2020/07/06	8	20.76	14	20.59	20.35	-6	369	-1.62%
2020/07/03	1	20.25	1	20.80	20.30	0	364	0.00%
2020/07/02	3	20.38	1	20.15	20.25	2	358	0.56%
2020/06/24	1	19.65	1	19.20	19.05	0	323	0.00%
2020/06/23	1	19.15	6	19.07	19.50	-5	319	-1.56%
2020/06/22	0	0.00	5	19.15	18.90	-5	320	-1.56%
2020/06/19	0	19.35	0	0.00	18.95	0	318	0.00%
2020/06/15	1	18.50	0	0.00	18.30	1	327	0.31%
2020/06/09	2	20.30	0	0.00	20.20	2	364	0.55%
2020/06/05	0	0.00	10	20.28	20.40	-10	383	-2.61%
2020/05/29	1	19.50	0	0.00	19.40	1	403	0.25%
2020/05/28	7	19.88	0	0.00	19.05	7	406	1.72%
2020/05/27	0	0.00	1	19.55	19.40	-1	411	-0.24%
2020/05/13	2	21.10	0	0.00	20.60	2	535	0.37%
2020/04/29	0	0.00	2	20.50	20.40	-2	563	-0.36%
2020/04/15	0	17.70	0	0.00	17.65	0	552	0.00%
2020/03/17	0	0.00	7	14.35	14.90	-7	761	-0.92%
2020/03/13	0	0.00	5	16.80	16.90	-5	733	-0.68%
2020/03/05	0	0.00	11	22.65	22.50	-11	684	-1.61%
2020/02/21	0	0.00	2	25.50	24.80	-2	641	-0.31%
2020/02/20	2	24.90	0	0.00	25.30	2	589	0.34%
2020/01/20	0	0.00	17	27.75	27.65	-17	534	-3.18%
2020/01/17	1	27.80	0	0.00	27.80	1	533	0.19%
2020/01/13	1	27.80	0	0.00	28.00	1	531	0.19%
2020/01/06	0	0.00	1	29.20	28.55	-1	567	-0.18%
2020/01/03	0	0.00	10	28.91	28.80	-10	560	-1.79%
2019/12/27	1	30.20	3	30.15	30.15	-2	540	-0.37%
2019/12/26	3	30.50	0	0.00	30.00	3	534	0.56%
2019/12/25	6	30.51	1	30.30	30.00	5	515	0.97%
2019/12/24	6	30.48	0	0.00	30.00	6	466	1.28%
2019/12/23	0	28.55	2	28.68	28.55	-2	367	-0.54%
2019/12/18	0	0.00	2	28.60	28.50	-2	355	-0.56%
2019/12/13	1	28.60	1	28.70	28.35	0	365	0.00%
2019/12/11	0	0.00	10	27.90	27.60	-10	334	-2.99%
2019/12/10	0	0.00	8	27.94	28.00	-8	334	-2.39%
2019/12/09	0	0.00	8	28.10	28.10	-8	337	-2.37%
2019/12/06	0	0.00	0.2	27.80	28.00	-0.2	338	-0.06%
2019/12/05	0.1	28.60	0	0.00	28.20	0.1	341	0.03%
2019/11/27	0	0.00	3	28.35	28.40	-3	463	-0.65%
2019/11/13	0	0.00	1	30.00	29.95	-1	550	-0.18%
2019/11/08	0.1	30.55	0	0.00	30.10	0.1	565	0.02%
2019/11/06	0	0.00	1	30.40	30.35	-1	560	-0.18%
2019/11/05	0	0.00	27	30.68	30.50	-27	558	-4.84%
2019/11/04	0	0.00	17	30.82	30.85	-17	558	-3.05%
2019/11/01	0	0.00	3	31.02	30.95	-3	559	-0.54%
2019/10/30	1	31.20	0	0.00	30.90	1	562	0.18%
2019/10/29	0	0.00	11	31.55	31.80	-11	548	-2.00%
2019/10/25	1	30.80	0	0.00	30.85	1	538	0.19%
2019/10/15	47	32.08	0	0.00	31.65	47	550	8.53%
2019/10/14	5	30.50	0	0.00	32.80	5	533	0.94%
2019/10/07	4	30.90	0	0.00	30.85	4	528	0.76%
2019/10/04	4	30.90	0	0.00	31.00	4	560	0.71%
2019/10/03	2	30.90	0	0.00	30.85	2	582	0.34%
2019/09/16	0	0.00	2	31.70	31.70	-2	624	-0.32%
2019/09/06	0	0.00	1	33.60	33.10	-1	624	-0.16%
2019/09/04	2	35.60	0	0.00	34.35	2	629	0.32%
2019/09/03	3	34.32	2	34.58	34.60	1	562	0.18%
2019/07/23	0	0.00	10	32.50	32.50	-10	774	-1.29%
2019/07/17	0	0.00	1	32.90	32.85	-1	959	-0.10%
2019/07/09	0	0.00	5	33.95	34.90	-5	1,236	-0.40%
2019/07/04	0	0.00	2	33.53	33.20	-2	1,404	-0.14%
2019/07/03	0	0.00	5	33.61	33.30	-5	1,430	-0.35%
2019/07/01	7	33.65	1	33.60	33.70	6	1,550	0.39%
2019/06/27	3	34.00	0	0.00	33.50	3	1,613	0.19%
2019/06/25	2	32.80	0	0.00	32.75	2	1,709	0.12%
2019/06/24	4	33.69	1	33.50	33.50	3	1,887	0.16%
2019/06/21	0	0.00	0	32.40	32.40	0	1,975	0.00%
2019/06/13	0	0.00	5	31.65	31.95	-5	2,167	-0.23%
2019/06/12	1	30.70	0	0.00	30.80	1	2,166	0.05%
2019/06/06	5	30.10	0	0.00	30.05	5	2,186	0.23%
2019/05/28	0	0.00	5	30.35	30.35	-5	2,284	-0.22%
2019/05/27	5	30.00	0	0.00	30.50	5	2,401	0.21%
2019/05/21	0	0.00	7	30.53	31.55	-7	2,553	-0.27%
2019/05/20	3	32.08	1	32.30	31.95	2	2,545	0.08%
2019/05/17	4	33.23	0	0.00	32.75	4	2,544	0.16%
2019/05/16	1	33.85	0	0.00	33.70	1	2,539	0.04%
2019/05/15	0	0.00	1	34.00	34.15	-1	2,563	-0.04%
2019/05/10	1	35.05	0	0.00	34.40	1	2,586	0.04%
2019/05/08	1	36.15	16	35.74	36.60	-15	2,561	-0.59%
2019/05/06	0	0.00	4	37.40	36.80	-4	2,560	-0.16%
2019/05/03	0	0.00	1	38.35	38.20	-1	2,545	-0.04%
2019/04/30	20	36.91	20	36.75	37.20	0	2,544	0.00%
2019/04/29	1	36.70	0	0.00	36.35	1	2,567	0.04%
2019/04/26	0	0.00	2	40.65	39.75	-2	2,629	-0.08%
2019/04/25	0	0.00	15	40.15	39.80	-15	2,599	-0.58%
2019/04/23	17	39.50	10	39.81	39.55	7	2,535	0.28%
2019/04/22	15	38.20	0	0.00	38.30	15	2,470	0.61%
2019/04/18	15	39.33	13	40.57	38.90	2	2,430	0.08%
2019/04/17	0	0.00	54	41.84	41.15	-54	2,387	-2.26%
2019/04/16	34	39.87	5	40.76	40.20	29	2,311	1.25%
2019/04/15	0	39.20	0	0.00	38.40	0	2,194	0.00%
2019/04/11	1	38.70	10	37.40	37.25	-9	2,141	-0.42%
2019/04/10	2	39.15	150	38.49	38.45	-148	2,081	-7.11%	大賣/鉅額交易
2019/04/08	18	38.16	0	0.00	37.85	18	1,962	0.92%
2019/04/03	0	0.00	60	38.40	38.40	-60	1,917	-3.13%
2019/04/02	3	37.00	0	0.00	37.00	3	1,852	0.16%
2019/03/29	3	36.95	0	0.00	37.05	3	1,789	0.17%
2019/03/28	210	38.07	289	37.76	37.10	-79	1,771	-4.46%	大買/大賣/
2019/03/27	166	38.25	51	38.14	38.40	115	1,696	6.78%	大買/鉅額交易
2019/03/26	218	35.99	8	35.89	36.85	210	1,524	13.78%	大買/鉅額交易
2019/03/25	1	33.65	1	33.80	33.50	0	1,429	0.00%
2019/03/22	0	0.00	1	35.50	34.40	-1	1,429	-0.07%
2019/03/21	5	35.00	1	34.60	34.95	4	1,433	0.28%
2019/03/20	1	34.70	0	0.00	34.65	1	1,464	0.07%
2019/03/19	7	36.41	6	35.85	35.00	1	1,463	0.07%
2019/03/18	2	35.73	19	34.59	35.80	-17	1,393	-1.22%
2019/03/15	5	32.40	2	32.90	33.00	3	1,314	0.23%
2019/03/14	0	0.00	1	32.80	32.35	-1	1,311	-0.08%
2019/03/07	8	33.92	10	34.20	33.05	-2	1,442	-0.14%
2019/03/06	3	33.43	1	33.45	34.30	2	1,450	0.14%
2019/03/05	1	33.65	0	0.00	33.35	1	1,456	0.07%
2019/03/04	1	34.40	0	0.00	34.00	1	1,450	0.07%
2019/02/27	1	34.75	10	34.71	34.40	-9	1,459	-0.62%
2019/02/26	2	35.90	2	36.65	35.30	0	1,439	0.00%
2019/02/25	10	34.57	1	33.80	34.55	9	1,358	0.66%
2019/02/22	4	34.78	2	34.60	33.60	2	1,347	0.15%
2019/02/21	1	33.75	0	0.00	34.00	1	1,352	0.07%
2019/02/20	5	34.57	5	34.66	34.20	0	1,384	0.00%
2019/02/19	0	0.00	1	32.10	32.65	-1	1,360	-0.07%
2019/02/15	1	32.85	2	32.30	32.35	-1	1,388	-0.07%
2019/02/14	1	32.80	16	34.00	33.00	-15	1,395	-1.07%
2019/02/13	8	33.24	4	32.24	33.35	4	1,372	0.29%
2019/02/12	0	0.00	4	31.10	30.90	-4	1,337	-0.30%
2019/02/11	1	30.45	7	30.41	30.70	-6	1,342	-0.45%
2019/01/29	2	31.68	3	32.13	31.30	-1	1,357	-0.07%
2019/01/28	4	32.55	2	32.40	32.35	2	1,359	0.15%
2019/01/25	13	32.50	3	32.50	32.35	10	1,368	0.73%
2019/01/24	10	32.70	0	0.00	32.45	10	1,381	0.72%
2019/01/23	1	32.65	1	32.50	33.10	0	1,391	0.00%
2019/01/21	4	33.56	0	0.00	33.50	4	1,394	0.29%
2019/01/18	9	32.90	13	32.66	33.50	-4	1,376	-0.29%
2019/01/15	0	0.00	3	29.57	29.40	-3	1,252	-0.24%
2019/01/09	12	29.63	2	30.25	29.75	10	1,301	0.77%
2019/01/08	0	0.00	2	29.73	29.35	-2	1,334	-0.15%
2019/01/03	5	29.05	5	29.37	29.10	0	1,419	0.00%
2019/01/02	2	29.35	0	0.00	29.20	2	1,439	0.14%
2018/12/27	1	29.90	0	0.00	29.20	1	1,502	0.07%
2018/12/26	1	29.70	0	0.00	29.00	1	1,521	0.07%
2018/12/21	0	0.00	1	29.50	29.95	-1	1,566	-0.06%
2018/12/20	1	30.10	0	0.00	29.65	1	1,563	0.06%
2018/12/19	0	0.00	1	31.35	30.60	-1	1,565	-0.06%
2018/12/18	0	0.00	5	31.84	31.40	-5	1,596	-0.31%
2018/12/17	2	32.35	0	0.00	32.20	2	1,630	0.12%
2018/12/14	2	32.88	4	32.91	32.50	-2	1,661	-0.12%
2018/12/13	10	33.57	3	33.65	33.70	7	1,660	0.42%
2018/12/10	0	0.00	1	30.00	30.25	-1	1,649	-0.06%
2018/12/06	1	33.05	0	0.00	31.15	1	1,651	0.06%
2018/12/05	0	0.00	2	34.00	33.60	-2	1,637	-0.12%
2018/12/04	6	36.65	1	35.25	35.40	5	1,659	0.30%
2018/12/03	1	34.90	0	0.00	35.00	1	1,652	0.06%
2018/11/29	2	34.15	0	0.00	33.70	2	1,640	0.12%
2018/11/28	7	33.89	7	34.06	33.75	0	1,616	0.00%
2018/11/27	0	0.00	1	33.30	33.70	-1	1,604	-0.06%
2018/11/26	0	0.00	1	32.85	32.80	-1	1,601	-0.06%
2018/11/23	1	32.90	0	0.00	31.65	1	1,598	0.06%
2018/11/21	0	0.00	1	34.35	34.30	-1	1,580	-0.06%
2018/11/20	0	0.00	1	34.50	33.70	-1	1,569	-0.06%
2018/11/19	1	34.05	4	32.88	33.95	-3	1,540	-0.19%
2018/11/16	2	32.50	5	32.46	31.80	-3	1,502	-0.20%
2018/11/15	5	31.02	0	0.00	31.25	5	1,447	0.35%
2018/11/13	0	0.00	0	30.40	28.90	0	1,449	0.00%
2018/11/12	0	0.00	0	29.85	28.30	0	1,453	0.00%
2018/11/05	2	31.25	0	0.00	31.40	2	1,564	0.13%
2018/11/02	1	31.00	0	0.00	30.50	1	1,583	0.06%
2018/11/01	0	0.00	9	28.88	30.30	-9	1,579	-0.57%
2018/10/31	6	27.50	6	27.90	28.20	0	1,608	0.00%
2018/10/30	6	26.40	2	26.65	26.50	4	1,608	0.25%
2018/10/29	13	26.95	13	27.17	26.90	0	1,665	0.00%
2018/10/26	10	27.83	12	27.53	27.45	-2	1,694	-0.12%
2018/10/25	5	28.60	4	29.10	28.75	1	1,684	0.06%
2018/10/23	2	31.65	26	31.50	31.30	-24	1,749	-1.37%
2018/10/22	0	0.00	24	32.30	31.80	-24	1,748	-1.37%
2018/10/19	6	30.53	13	30.84	31.55	-7	1,778	-0.39%
2018/10/18	9	32.13	2	32.80	31.50	7	1,781	0.39%
2018/10/17	1	32.30	0	0.00	31.65	1	1,786	0.06%
2018/10/16	50	32.88	0	0.00	32.45	50	1,797	2.78%
2018/10/15	1	32.15	4	30.50	32.15	-3	1,785	-0.17%
2018/10/12	4	28.95	0	0.00	29.25	4	1,800	0.22%
2018/10/09	4	31.95	0	0.00	31.00	4	1,865	0.21%
2018/10/05	1	34.70	3	37.50	34.55	-2	1,916	-0.10%
2018/10/03	0	0.00	8	40.62	40.00	-8	2,017	-0.40%
2018/10/02	0	0.00	44	40.33	40.15	-44	2,018	-2.18%
2018/10/01	0	0.00	5	41.00	40.90	-5	2,062	-0.24%
2018/09/27	0	0.00	1	40.10	40.00	-1	2,208	-0.05%
2018/09/26	7	40.09	0	0.00	40.55	7	2,294	0.31%
2018/09/25	26	41.79	0	0.00	40.95	26	2,424	1.07%
2018/09/21	1	39.40	15	38.40	40.90	-14	2,463	-0.57%
2018/09/20	35	38.47	1	38.30	38.00	34	2,684	1.27%
2018/09/12	7	41.30	22	40.50	41.30	-15	3,986	-0.38%
2018/09/11	19	41.95	0	0.00	41.60	19	4,035	0.47%
2018/09/10	9	41.04	15	40.41	40.85	-6	4,056	-0.15%
2018/09/07	2	41.00	3	43.55	40.70	-1	4,066	-0.02%
2018/09/04	1	48.95	0	0.00	48.60	1	4,390	0.02%
2018/08/31	3	48.93	0	0.00	48.95	3	4,536	0.07%
2018/08/30	5	48.81	0	0.00	48.60	5	4,571	0.11%
2018/08/27	1	49.15	1	47.50	49.20	0	4,768	0.00%
2018/08/23	1	47.60	3	47.30	47.50	-2	5,003	-0.04%
2018/08/20	0	0.00	1	48.60	48.00	-1	5,549	-0.02%
2018/08/17	1	50.00	3	49.30	49.30	-2	5,836	-0.03%
2018/08/16	1	48.30	0	0.00	51.30	1	5,991	0.02%
2018/08/15	6	50.49	0	0.00	49.90	6	6,160	0.10%
2018/08/14	1	48.60	3	49.37	50.90	-2	6,158	-0.03%
2018/08/13	1	50.10	42	50.75	50.50	-41	6,128	-0.67%
2018/08/10	24	56.03	0	0.00	55.50	24	6,099	0.39%
2018/08/09	2	55.40	22	55.31	58.20	-20	6,083	-0.33%
2018/08/08	0	0.00	1	56.20	55.20	-1	6,066	-0.02%
2018/08/07	27	54.78	3	54.50	55.60	24	6,069	0.40%
2018/08/06	1	57.10	1	57.80	56.90	0	6,077	0.00%
2018/08/03	6	56.47	4	56.50	56.50	2	6,091	0.03%
2018/08/02	5	58.44	0	0.00	58.20	5	6,040	0.08%
2018/08/01	10	61.60	0	0.00	61.20	10	6,020	0.17%
2018/07/31	3	61.37	0	0.00	60.90	3	6,046	0.05%
2018/07/30	0	0.00	90	62.44	62.00	-90	6,134	-1.47%
2018/07/27	0	0.00	9	61.97	61.60	-9	6,140	-0.15%
2018/07/26	31	62.37	6	62.40	60.80	25	6,125	0.41%
2018/07/25	0	0.00	3	61.20	60.80	-3	6,104	-0.05%
2018/07/24	5	60.70	6	60.58	60.70	-1	6,113	-0.02%
2018/07/23	52	58.83	1	59.20	59.50	51	6,104	0.84%
2018/07/20	1	60.60	2	60.10	60.40	-1	6,091	-0.02%
2018/07/19	3	60.17	124	59.90	60.10	-121	6,065	-1.99%	大賣/鉅額交易
2018/07/18	8	60.53	427	59.90	59.30	-419	6,043	-6.93%	大賣/鉅額交易
2018/07/17	9	63.21	6	62.72	62.30	3	5,993	0.05%
2018/07/16	1	65.10	18	65.30	64.10	-17	5,963	-0.29%
2018/07/13	0	0.00	2	64.50	64.20	-2	5,941	-0.03%
2018/07/12	21	63.96	10	63.48	63.70	11	5,906	0.19%
2018/07/11	1	67.00	1	67.40	64.70	0	5,866	0.00%
2018/07/10	9	64.84	8	65.44	64.50	1	5,781	0.02%
2018/07/09	3	66.63	0	0.00	65.30	3	5,750	0.05%
2018/07/06	17	65.79	17	65.75	67.40	0	5,721	0.00%
2018/07/05	3	67.93	3	67.17	66.50	0	5,655	0.00%
2018/07/04	2	67.70	8	67.91	68.20	-6	5,609	-0.11%
2018/07/03	16	67.03	13	68.57	65.90	3	5,540	0.05%
2018/07/02	14	71.20	11	70.01	70.50	3	5,429	0.06%
2018/06/29	45	72.63	29	73.07	72.10	16	5,423	0.30%
2018/06/28	44	72.40	25	70.91	70.90	19	5,288	0.36%
2018/06/27	19	71.09	29	71.13	72.70	-10	4,922	-0.20%
2018/06/26	27	67.84	64	67.97	66.10	-37	4,628	-0.80%
2018/06/25	60	66.24	30	66.99	66.80	30	4,457	0.67%
2018/06/22	7	63.33	2	63.90	63.00	5	4,266	0.12%
2018/06/21	7	64.57	19	64.53	65.80	-12	4,197	-0.29%
2018/06/20	19	61.11	3	60.63	60.60	16	4,086	0.39%
2018/06/19	9	62.78	0	0.00	63.10	9	4,123	0.22%
2018/06/15	12	63.35	8	63.94	63.40	4	4,267	0.09%
2018/06/14	9	62.93	2	64.50	62.50	7	4,292	0.16%
2018/06/13	6	65.08	50	64.59	63.80	-44	4,244	-1.04%
2018/06/12	126	66.78	114	66.49	65.10	12	4,152	0.29%	大買/大賣/
2018/06/11	2	62.05	50	60.07	63.00	-48	3,896	-1.23%
2018/06/08	50	58.02	6	58.08	58.00	44	3,810	1.15%
2018/06/07	1	61.10	0	0.00	60.70	1	3,768	0.03%
2018/06/06	4	60.70	40	61.77	60.30	-36	3,743	-0.96%
2018/06/05	44	59.35	6	62.17	59.00	38	3,690	1.03%
2018/06/04	8	64.75	4	64.75	63.00	4	3,620	0.11%
2018/06/01	6	62.85	12	63.69	64.00	-6	3,584	-0.17%
2018/05/31	22	65.04	7	64.04	62.20	15	3,498	0.43%
2018/05/30	12	63.80	65	63.76	63.60	-53	3,439	-1.54%
2018/05/29	5	62.30	55	62.63	62.00	-50	3,306	-1.51%
2018/05/28	11	61.01	82	62.31	62.30	-71	3,317	-2.14%
2018/05/25	32	57.87	161	57.20	58.60	-129	3,125	-4.13%	大賣/鉅額交易
2018/05/24	8	53.18	9	54.98	56.50	-1	2,815	-0.04%
2018/05/23	6	52.58	19	51.57	53.20	-13	2,658	-0.49%
2018/05/14	0	0.00	2	50.55	50.30	-2	2,633	-0.08%
2018/05/09	0	0.00	1	48.90	48.60	-1	2,627	-0.04%
2018/05/08	33	50.18	0	0.00	50.00	33	2,615	1.26%
2018/05/07	56	50.20	3	50.77	50.90	53	2,613	2.03%
2018/05/04	35	48.07	1	48.20	48.00	34	2,515	1.35%
2018/05/03	2	44.70	0	0.00	44.60	2	2,482	0.08%
2018/05/02	60	45.32	0	0.00	45.10	60	2,583	2.32%
2018/04/30	18	45.72	21	44.63	45.50	-3	2,613	-0.11%
2018/04/27	14	41.72	16	42.13	42.50	-2	2,620	-0.08%
2018/04/24	0	0.00	1	43.00	42.65	-1	2,652	-0.04%
2018/04/23	22	45.24	0	0.00	43.35	22	2,642	0.83%
2018/04/19	5	46.60	0	0.00	46.60	5	2,647	0.19%
2018/04/18	15	46.57	0	0.00	46.40	15	2,652	0.57%
2018/04/17	20	46.03	12	47.00	46.85	8	2,719	0.29%
2018/04/16	30	46.09	7	45.89	45.75	23	2,727	0.84%
2018/04/13	13	46.40	13	46.30	46.10	0	2,811	0.00%
2018/04/12	1	46.10	0	0.00	46.10	1	2,949	0.03%
2018/04/11	7	47.99	0	0.00	46.45	7	2,996	0.23%
2018/04/10	3	48.97	0	0.00	47.75	3	3,120	0.10%
2018/04/09	7	49.15	0	0.00	48.60	7	3,250	0.22%
2018/04/03	0	0.00	9	49.47	49.20	-9	3,454	-0.26%
2018/04/02	11	50.48	16	51.16	50.50	-5	3,534	-0.14%
2018/03/31	17	51.82	14	51.94	50.00	3	3,485	0.09%
2018/03/30	8	48.89	3	49.08	48.40	5	3,408	0.15%
2018/03/29	2	48.30	0	0.00	48.30	2	3,442	0.06%
2018/03/28	2	48.43	3	49.25	49.20	-1	3,454	-0.03%
2018/03/27	12	48.76	25	48.00	48.20	-13	3,442	-0.38%
2018/03/26	16	46.43	1	46.50	46.25	15	3,436	0.44%
2018/03/23	4	46.78	1	47.50	45.90	3	3,513	0.09%
2018/03/22	20	48.96	27	49.94	48.45	-7	3,557	-0.20%
2018/03/21	41	48.70	48	49.68	48.50	-7	3,555	-0.20%
2018/03/20	10	46.70	15	49.95	49.95	-5	3,537	-0.14%
2018/03/19	2	46.15	2	45.45	45.45	0	3,584	0.00%
2018/03/13	7	46.07	5	45.50	45.50	2	4,161	0.05%
2018/03/08	1	45.45	1	44.70	46.00	0	4,319	0.00%
2018/03/07	1	45.55	0	0.00	45.30	1	4,470	0.02%
2018/03/06	16	48.56	1	47.50	47.50	15	4,648	0.32%
2018/03/05	17	48.34	10	49.64	47.85	7	4,758	0.15%
2018/03/02	2	48.00	5	47.47	47.00	-3	4,706	-0.06%
2018/03/01	6	46.50	27	46.71	48.20	-21	4,707	-0.45%
2018/02/27	3	42.35	1	43.85	43.85	2	4,690	0.04%
2018/02/26	8	40.05	0	0.00	39.90	8	4,763	0.17%
2018/02/23	7	40.46	7	40.29	40.05	0	4,854	0.00%
2018/02/21	0	0.00	0	39.80	40.05	0	4,899	0.00%
2018/02/12	0	0.00	1	38.85	38.65	-1	4,910	-0.02%
2018/02/08	11	38.60	12	38.30	39.10	-1	4,933	-0.02%
2018/02/07	13	39.04	196	39.47	37.85	-183	4,993	-3.66%	大賣/鉅額交易
2018/02/06	3	39.02	37	40.63	39.30	-34	5,057	-0.67%
2018/02/05	6	43.58	0	0.00	43.20	6	5,016	0.12%
2018/02/02	15	46.41	14	46.92	45.10	1	5,018	0.02%
2018/02/01	6	48.85	3	48.10	47.65	3	5,017	0.06%
2018/01/31	3	48.55	0	0.00	48.55	3	5,033	0.06%
2018/01/30	2	49.70	7	50.10	48.60	-5	5,058	-0.10%
2018/01/29	7	48.88	2	48.25	49.10	5	5,066	0.10%
2018/01/26	3	48.45	0	0.00	49.00	3	5,082	0.06%
2018/01/25	400	50.03	1	48.40	48.40	399	5,076	7.86%	大買/鉅額交易
2018/01/24	3	53.80	2	53.20	52.30	1	5,033	0.02%
2018/01/23	2	55.00	1	55.60	54.50	1	5,094	0.02%
2018/01/22	2	55.60	2	54.40	55.60	0	5,186	0.00%
2018/01/19	2	53.50	2	53.80	53.80	0	5,443	0.00%
2018/01/16	1	54.30	1	54.00	53.00	0	5,974	0.00%
2018/01/15	1	54.40	0	0.00	53.30	1	6,020	0.02%
2018/01/12	1	52.70	1	52.30	52.70	0	6,022	0.00%
2018/01/11	2	51.75	0	0.00	51.90	2	6,023	0.03%
2018/01/10	21	54.50	25	54.72	54.50	-4	5,969	-0.07%
2018/01/09	0	0.00	51	57.31	57.00	-51	5,983	-0.85%
2018/01/08	15	58.23	22	57.93	56.00	-7	5,953	-0.12%
2018/01/05	24	55.83	15	56.54	55.70	9	5,948	0.15%
2018/01/04	195	54.38	125	56.27	55.70	70	6,082	1.15%	大買/大賣/
2018/01/03	8	54.84	53	54.75	54.70	-45	5,946	-0.76%
2018/01/02	280	52.62	79	53.15	54.00	201	5,866	3.43%	大買/鉅額交易