湧德 (3689)-玉山券商分點個股進出

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

湧德

(3689)

可現股當沖

股價
62.0
漲跌
▼0.7
漲幅
-1.12%
成交量
786張
產業
上櫃電子零組件類股
170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

湧德 (3689)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
2024/05/03	1	62.20	2	61.90	62.00	-1	6,180	-0.02%
2024/05/02	1	62.80	2	62.60	62.70	-1	6,175	-0.02%
2024/04/29	3	63.23	0	0.00	63.40	3	6,172	0.05%
2024/04/26	2	62.70	2	62.70	62.40	0	6,165	0.00%
2024/04/25	1	63.40	1	62.70	62.70	0	6,156	0.00%
2024/04/24	2	63.75	3	63.73	63.80	-1	6,153	-0.02%
2024/04/23	3	61.73	3	62.10	61.20	0	6,124	0.00%
2024/04/22	8	61.08	0	0.00	60.60	8	6,111	0.13%
2024/04/19	2.7	60.69	6	60.85	60.60	-3.3	6,078	-0.05%
2024/04/18	6.4	63.07	11	63.03	62.90	-4.7	6,039	-0.08%
2024/04/17	4	64.68	4	64.95	64.70	0	6,011	0.00%
2024/04/16	1	64.70	2	64.00	64.00	-1	5,993	-0.02%
2024/04/15	0.1	67.01	5	66.94	66.50	-4.9	5,980	-0.08%
2024/04/12	3	69.07	15	69.56	68.60	-12	5,983	-0.20%
2024/04/11	3	69.07	2	69.05	68.90	1	5,976	0.02%
2024/04/10	10	70.49	1.5	70.80	70.20	8.5	5,960	0.14%
2024/04/09	13	71.05	100	70.30	70.50	-87	5,947	-1.46%
2024/04/08	7	72.07	0	72.30	71.90	7	5,914	0.12%
2024/04/03	7	73.79	0.1	73.90	73.60	7	5,870	0.12%
2024/04/02	16.3	75.55	16.1	76.48	74.90	0.2	5,860	0.00%
2024/04/01	10	79.21	7.3	79.13	78.40	2.8	5,782	0.05%
2024/03/29	1	76.00	4.2	76.43	76.20	-3.2	5,618	-0.06%
2024/03/28	14	75.23	5	74.90	74.40	9	5,566	0.16%
2024/03/27	3	74.30	4	73.98	74.00	-1	5,519	-0.02%
2024/03/26	34.1	76.69	35	75.61	74.40	-0.9	5,490	-0.02%
2024/03/25	53.3	78.60	64	77.70	78.50	-10.7	5,376	-0.20%
2024/03/22	2	77.50	4	77.58	77.10	-2	5,312	-0.04%
2024/03/21	2	75.00	12	76.40	76.30	-10	5,260	-0.19%
2024/03/20	7	75.70	5	75.60	75.00	2	5,228	0.04%
2024/03/19	16	76.06	10	76.39	75.80	6	5,188	0.12%
2024/03/18	12.3	73.69	7.1	72.66	74.10	5.2	5,094	0.10%
2024/03/15	21	73.14	14	72.05	71.30	7	5,043	0.14%
2024/03/14	15.1	77.59	7.6	76.40	75.90	7.5	4,935	0.15%
2024/03/13	50.2	78.41	49.5	76.82	78.00	0.7	4,883	0.01%
2024/03/12	34.3	78.82	26.1	79.29	78.60	8.2	4,828	0.17%
2024/03/11	147.3	79.08	165.1	78.10	77.10	-17.8	4,694	-0.38%	大買/大賣/
2024/03/08	85.6	78.57	97.1	77.94	78.00	-11.5	4,547	-0.25%
2024/03/07	189.5	87.93	197.2	84.15	81.70	-7.8	4,256	-0.18%	大買/大賣/
2024/03/06	223.3	86.16	167.6	87.67	88.50	55.7	3,827	1.46%	大買/大賣/
2024/03/05	34	79.78	67	81.83	84.30	-33	3,234	-1.02%
2024/03/04	192	77.95	81.2	78.37	76.70	110.9	2,976	3.72%	大買/鉅額交易
2024/03/01	12.2	75.58	13	76.29	75.00	-0.8	2,689	-0.03%
2024/02/29	26.4	76.00	25.3	76.51	75.90	1.1	2,594	0.04%
2024/02/27	33.2	73.69	43.3	75.03	76.70	-10.2	2,399	-0.42%
2024/02/26	133.8	75.01	68.1	75.01	73.60	65.7	2,114	3.11%	大買/
2024/02/23	46.1	72.53	39	73.86	75.40	7.1	1,794	0.39%
2024/02/22	86	67.45	57	66.79	68.60	29	1,517	1.91%
2024/02/21	2	61.90	16	63.42	64.70	-14	1,147	-1.22%
2024/02/20	0	59.35	0	0.00	58.90	0	1,027	0.00%
2024/02/19	5	59.46	2	59.55	59.20	3	1,043	0.29%
2024/02/16	20.1	58.50	2	58.20	58.70	18.1	1,066	1.70%
2024/02/01	0	0.00	0	56.80	57.00	0	1,152	0.00%
2024/01/24	0	0.00	20	57.00	56.80	-20	1,220	-1.64%
2024/01/16	0	0.00	0.1	55.90	55.80	-0.1	1,231	-0.01%
2024/01/15	0	55.90	0	56.30	56.30	0	1,237	0.00%
2024/01/11	10	55.10	0	0.00	55.80	10	1,243	0.80%
2024/01/05	1	56.80	0	0.00	56.80	1	1,253	0.08%
2024/01/03	0	0.00	3	57.40	57.30	-3	1,270	-0.24%
2024/01/02	0	0.00	0	57.60	57.40	0	1,282	0.00%
2023/12/28	0	0.00	4	57.20	56.80	-4	1,305	-0.31%
2023/12/27	10	56.80	0	0.00	56.60	10	1,318	0.76%
2023/12/26	6	55.80	0	56.00	55.70	6	1,323	0.45%
2023/12/20	1	56.40	0	0.00	56.40	1	1,356	0.07%
2023/12/19	0	0.00	0	57.30	56.70	0	1,369	0.00%
2023/12/18	0	0.00	4	56.50	56.40	-4	1,425	-0.28%
2023/12/14	2	57.50	0	0.00	56.70	2	1,520	0.13%
2023/12/13	2	56.60	0	56.90	56.70	2	1,517	0.13%
2023/12/12	0	0.00	1	56.20	56.40	-1	1,533	-0.07%
2023/12/11	1	56.50	0	0.00	56.50	1	1,541	0.06%
2023/12/08	1	57.20	0	57.60	57.10	1	1,543	0.06%
2023/12/07	3.3	57.36	0	0.00	56.70	3.3	1,554	0.21%
2023/12/06	3	60.77	1	61.20	60.70	2	1,515	0.13%
2023/12/04	3	62.73	1	62.70	61.80	2	1,546	0.13%
2023/12/01	1	62.90	1	63.39	62.70	0	1,532	0.00%
2023/11/30	3	62.50	2	62.20	62.20	1	1,524	0.06%
2023/11/29	4	63.25	8	62.51	61.60	-4	1,526	-0.26%
2023/11/28	1	61.90	13	61.12	62.00	-12	1,463	-0.82%
2023/11/27	2	59.40	3	59.73	58.30	-1	1,427	-0.07%
2023/11/24	7	59.50	0	0.00	59.50	7	1,447	0.48%
2023/11/22	0.3	59.80	0	0.00	59.20	0.3	1,508	0.02%
2023/11/21	0	0.00	0	59.10	59.40	0	1,538	0.00%
2023/11/20	0.1	58.80	0	0.00	58.40	0.1	1,654	0.01%
2023/11/17	1	58.60	0	0.00	58.60	1	1,832	0.05%
2023/11/16	0	0.00	0	59.80	59.30	0	1,982	0.00%
2023/11/15	1	60.50	7	60.56	60.60	-6	2,149	-0.28%
2023/11/14	4	59.83	23	60.14	60.00	-19	2,358	-0.81%
2023/11/13	1	56.10	4	56.45	56.40	-3	2,718	-0.11%
2023/11/10	0	0.00	14	55.43	55.00	-14	2,979	-0.47%
2023/11/09	3	55.80	6	55.80	55.60	-3	3,046	-0.10%
2023/11/08	0	0.00	1	55.30	54.50	-1	3,064	-0.03%
2023/11/07	0	0.00	3	54.10	54.40	-3	3,120	-0.10%
2023/11/06	1	54.20	1	54.50	53.60	0	3,210	0.00%
2023/11/03	10	54.60	1	53.00	53.00	9	3,269	0.28%
2023/11/02	0	0.00	1	52.40	52.80	-1	3,352	-0.03%
2023/10/27	1	50.10	3	50.53	50.20	-2	3,841	-0.05%
2023/10/25	0	0.00	3	51.10	51.10	-3	4,110	-0.07%
2023/10/24	2	49.60	2	50.00	50.40	0	4,195	0.00%
2023/10/19	2	50.00	0	0.00	50.30	2	4,945	0.04%
2023/10/17	1	51.10	4	51.30	50.80	-3	5,077	-0.06%
2023/10/16	0	0.00	1	52.20	52.00	-1	5,099	-0.02%
2023/10/13	0	0.00	3	52.47	52.50	-3	5,240	-0.06%
2023/10/12	3	53.40	0.2	53.69	53.50	2.8	5,378	0.05%
2023/10/11	1	53.10	3	52.97	52.90	-2	5,400	-0.04%
2023/10/06	2	55.75	0	0.00	54.50	2	5,409	0.04%
2023/10/05	2	56.30	0	0.00	56.00	2	5,420	0.04%
2023/10/04	2	55.85	1	55.80	55.60	1	5,448	0.02%
2023/10/03	7	57.17	4	57.63	56.80	3	5,491	0.05%
2023/09/28	0	0.00	1	59.10	58.80	-1	5,592	-0.02%
2023/09/27	7	58.21	0	0.00	58.40	7	5,636	0.12%
2023/09/26	6	60.08	0	0.00	58.50	6	5,670	0.11%
2023/09/25	3	60.50	3	60.40	60.50	0	5,661	0.00%
2023/09/22	0	0.00	5	60.78	60.40	-5	5,652	-0.09%
2023/09/21	25	61.54	13	60.69	61.30	12	5,635	0.21%
2023/09/20	14	62.19	23	62.23	62.50	-9	5,571	-0.16%
2023/09/19	23	61.66	9	62.52	61.20	14	5,537	0.25%
2023/09/18	1	60.60	2	60.95	60.30	-1	5,473	-0.02%
2023/09/15	1	61.30	0	0.00	61.30	1	5,462	0.02%
2023/09/14	0	0.00	1	60.80	60.90	-1	5,444	-0.02%
2023/09/13	1	58.60	10	59.00	59.00	-9	5,426	-0.17%
2023/09/12	1	57.80	7.2	57.87	57.80	-6.2	5,418	-0.11%
2023/09/11	1.2	58.25	3	58.30	58.60	-1.8	5,409	-0.03%
2023/09/08	1	61.10	2	61.00	60.10	-1	5,389	-0.02%
2023/09/07	3	60.30	3	61.20	60.90	0	5,373	0.00%
2023/09/06	11	60.56	15	60.10	59.80	-4	5,336	-0.07%
2023/09/05	2	60.70	2	60.80	60.80	0	5,319	0.00%
2023/09/04	0	0.00	7.2	59.88	59.80	-7.2	5,312	-0.14%
2023/09/01	8	61.06	12	60.68	60.10	-4	5,286	-0.08%
2023/08/31	6	60.47	17	60.59	60.90	-11	5,270	-0.21%
2023/08/30	14	60.47	16	60.74	60.70	-2	5,260	-0.04%
2023/08/29	2	58.65	16	59.58	59.70	-14	5,223	-0.27%
2023/08/28	12	56.85	8	57.36	57.80	4	5,183	0.08%
2023/08/25	12	59.21	7.1	60.02	58.20	4.9	5,137	0.10%
2023/08/24	1	58.60	10	59.79	59.70	-9	5,084	-0.18%
2023/08/23	39.1	61.32	21.5	61.25	60.30	17.6	4,948	0.36%
2023/08/22	59.5	66.70	53	66.01	67.00	6.5	4,756	0.14%
2023/08/21	83	67.43	57	68.00	67.60	26	4,585	0.57%
2023/08/18	33.1	68.34	44	67.72	65.00	-10.9	4,392	-0.25%
2023/08/17	92.4	69.95	69	70.41	72.20	23.4	4,131	0.57%
2023/08/16	40	64.41	67.1	66.35	68.00	-27.1	3,691	-0.73%
2023/08/15	6	61.83	16	61.88	61.90	-10	3,414	-0.29%
2023/08/14	9	60.27	1	61.40	60.40	8	3,345	0.24%
2023/08/11	9	60.93	11	61.09	60.60	-2	3,299	-0.06%
2023/08/10	22	61.10	11	61.43	61.00	11	3,239	0.34%
2023/08/09	10	61.13	17	61.12	60.00	-7	3,136	-0.22%
2023/08/08	8	61.91	4	61.45	61.40	4	3,071	0.13%
2023/08/07	42	63.74	11.2	64.17	64.60	30.8	2,971	1.04%
2023/08/04	10	61.02	9	61.76	62.40	1	2,740	0.04%
2023/08/02	7	58.51	10.7	57.51	56.80	-3.7	2,630	-0.14%
2023/08/01	5	61.50	27	63.37	60.30	-22	2,560	-0.86%
2023/07/31	47	66.10	19.6	65.08	65.60	27.4	2,500	1.10%
2023/07/28	9	63.36	9	63.46	64.00	0	2,337	0.00%
2023/07/27	4	61.11	3	62.07	62.60	1	2,218	0.04%
2023/07/26	20.4	63.21	24	62.79	60.10	-3.6	2,129	-0.17%
2023/07/25	44	60.03	51.1	60.54	62.00	-7	1,853	-0.38%
2023/07/24	12	57.22	20	56.93	58.00	-8	1,536	-0.52%
2023/07/21	16	53.84	22.3	53.07	54.60	-6.3	1,357	-0.47%
2023/07/20	0	0.00	1	50.60	50.10	-1	1,242	-0.08%
2023/07/19	10	48.60	3	49.00	48.20	7	1,211	0.58%
2023/07/18	9.2	52.90	6	51.10	49.35	3.2	1,178	0.27%
2023/07/17	16	52.14	14.5	53.79	54.80	1.6	1,033	0.15%
2023/07/14	1	49.90	4	49.73	49.85	-3	886	-0.34%
2023/07/13	5	49.40	5	49.65	49.00	0	858	0.00%
2023/07/12	0	49.05	7	49.14	49.10	-7	829	-0.84%
2023/07/11	2	48.80	10	48.71	48.50	-8	804	-0.99%
2023/07/10	4	49.56	2	49.70	49.40	2	771	0.26%
2023/07/07	14	49.22	8	49.41	49.45	6	711	0.84%
2023/07/06	14	48.81	1	49.05	48.20	13	650	2.00%
2023/07/05	2	47.88	1	47.65	48.40	1	576	0.17%
2023/07/04	4	46.30	14	46.95	47.00	-10	536	-1.87%
2023/07/03	0	0.00	21	43.80	44.00	-21	489	-4.29%
2023/06/30	13	42.18	0	0.00	42.75	13	481	2.70%
2023/06/29	8	42.51	0	0.00	42.45	8	485	1.65%
2023/06/27	10	42.90	0	0.00	41.95	10	485	2.06%
2023/06/26	1	43.90	0	0.00	43.70	1	478	0.21%
2023/06/15	1	43.85	0	0.00	44.20	1	501	0.20%
2023/06/14	0	0.00	18	43.69	43.50	-18	488	-3.68%
2023/06/13	10	42.57	2.1	42.65	42.60	7.9	485	1.62%
2023/06/12	8	42.48	0	0.00	42.65	8	486	1.64%
2023/06/09	0	0.00	5	43.15	43.10	-5	488	-1.02%
2023/06/08	5	42.35	3	42.50	42.20	2	492	0.41%
2023/06/05	1	43.55	1	43.35	43.70	0	489	0.00%
2023/06/02	0	0.00	6	42.23	42.40	-6	484	-1.24%
2023/06/01	1	42.20	0	0.00	42.65	1	491	0.20%
2023/05/29	6	41.30	0	0.00	41.25	6	490	1.22%
2023/05/26	0	0.00	3	40.82	40.40	-3	485	-0.62%
2023/05/25	1	40.90	2	41.10	40.90	-1	482	-0.21%
2023/05/24	0	0.00	0	41.10	41.25	0	480	-0.01%
2023/05/23	2	41.10	1	41.00	41.05	1	477	0.22%
2023/05/22	2	40.75	0	0.00	41.30	2	472	0.42%
2023/05/19	0	0.00	1	39.55	39.50	-1	453	-0.22%
2023/05/18	2	39.20	0	0.00	39.75	2	452	0.44%
2023/05/17	3	39.20	0	0.00	39.50	3	448	0.67%
2023/05/12	0	0.00	1	39.17	39.00	-1	436	-0.24%
2023/05/11	0	0.00	6	38.94	38.05	-6	430	-1.40%
2023/05/10	1	39.00	1	39.30	39.00	0	422	0.00%
2023/05/09	3	39.88	1	40.00	39.65	2	419	0.48%
2023/05/08	3	39.90	6	39.17	39.90	-3	410	-0.73%
2023/05/05	0.1	39.16	0	0.00	38.45	0.1	387	0.03%
2023/05/04	0	0.00	1	38.25	38.15	-1	371	-0.27%
2023/04/26	0	0.00	0	37.00	37.85	0	371	-0.01%
2023/04/25	0	40.35	0	0.00	37.15	0	369	0.00%
2023/04/20	0	0.00	2	38.40	38.30	-2	357	-0.56%
2023/04/18	1	38.70	0	0.00	39.15	1	348	0.29%
2023/04/17	0	39.00	0	0.00	38.90	0	343	0.00%
2023/04/14	0	39.45	0	0.00	39.00	0	340	0.00%
2023/04/13	4.1	39.15	0.1	39.45	39.00	4	335	1.20%
2023/04/12	0	0.00	2	39.05	39.15	-2	330	-0.60%
2023/04/11	2	38.78	12	39.18	39.20	-10	327	-3.06%
2023/04/07	5	38.70	0	0.00	38.30	5	312	1.60%
2023/03/30	0	0.00	1	38.10	37.85	-1	296	-0.34%
2023/03/28	0	0.00	1	36.90	36.85	-1	294	-0.34%
2023/03/27	1	37.55	0	0.00	37.50	1	289	0.35%
2023/03/24	10	38.30	0	0.00	37.85	10	286	3.49%
2023/03/23	0	0.00	5	37.20	37.25	-5	266	-1.88%
2023/03/22	0	0.00	3.1	37.15	37.35	-3.1	261	-1.18%
2023/03/21	0	0.00	1	36.60	36.70	-1	253	-0.39%
2023/03/20	1	36.00	0	0.00	36.10	1	252	0.40%
2023/03/17	0	0.00	1	36.10	36.00	-1	275	-0.36%
2023/03/13	1	36.30	0	0.00	36.55	1	279	0.36%
2023/03/10	1	36.00	0	0.00	35.85	1	270	0.37%
2023/03/09	0	37.10	0	0.00	36.50	0	265	0.00%
2023/03/08	1	36.70	0	0.00	37.10	1	264	0.38%
2023/03/07	3.1	36.63	1	37.05	36.85	2.1	256	0.81%
2023/03/06	3	36.27	3	36.33	36.35	0	246	0.00%
2023/03/02	1	34.85	0	0.00	34.90	1	212	0.47%
2023/03/01	0	0.00	1	34.45	34.85	-1	210	-0.47%
2023/02/20	0	35.00	4	34.55	34.55	-4	216	-1.85%
2023/02/17	0	0.00	2	34.50	34.55	-2	214	-0.93%
2023/02/16	0	0.00	1	34.60	34.70	-1	213	-0.47%
2023/02/13	1	33.10	1	33.05	33.25	0	214	0.00%
2023/02/09	0	33.75	0	0.00	33.75	0	216	0.01%
2023/02/06	0	0.00	1	34.05	34.00	-1	216	-0.46%
2023/01/17	0	0.00	1	32.35	32.25	-1	211	-0.47%
2023/01/16	0	32.75	0	0.00	32.35	0	212	0.00%
2023/01/05	1	32.45	0	0.00	32.40	1	229	0.44%
2022/12/23	0	0.00	2	33.00	33.10	-2	244	-0.82%
2022/12/20	2	32.10	19	32.20	32.25	-17	250	-6.79%
2022/12/14	5	34.28	2	33.88	34.30	3	255	1.17%
2022/12/12	1	34.05	0	0.00	33.95	1	253	0.39%
2022/12/09	2	35.13	1	35.00	34.25	1	251	0.40%
2022/12/08	15	34.42	0	0.00	34.55	15	228	6.58%
2022/11/30	0	0.00	4	32.86	33.35	-4	226	-1.77%
2022/11/29	1	31.55	1	32.35	32.20	0	238	0.00%
2022/11/28	1	31.80	0	0.00	31.75	1	239	0.42%
2022/11/21	0	0.00	1	32.90	32.45	-1	254	-0.39%
2022/11/18	2	32.05	0	0.00	32.20	2	250	0.80%
2022/11/17	0	0.00	2	31.98	32.25	-2	249	-0.80%
2022/11/08	0	0.00	2	31.45	31.55	-2	289	-0.69%
2022/11/04	2	31.15	1	31.40	31.40	1	308	0.32%
2022/11/02	0	0.00	5	30.88	30.80	-5	315	-1.58%
2022/11/01	0	0.00	4	30.26	30.40	-4	320	-1.25%
2022/10/31	0	0.00	2	29.90	29.60	-2	344	-0.58%
2022/10/28	1	29.25	0	0.00	29.30	1	349	0.29%
2022/10/27	0	0.00	3	29.65	29.80	-3	354	-0.85%
2022/10/20	1	28.95	0	0.00	29.00	1	364	0.27%
2022/10/19	0	0.00	2	29.75	29.95	-2	368	-0.54%
2022/10/14	0	0.00	3	29.82	29.75	-3	390	-0.77%
2022/10/13	0	0.00	1	29.00	28.75	-1	401	-0.25%
2022/10/12	0	0.00	1	30.90	30.50	-1	395	-0.25%
2022/10/11	1	30.20	0	0.00	30.00	1	400	0.25%
2022/10/04	0	0.00	2	31.65	31.75	-2	439	-0.45%
2022/10/03	0	0.00	1	30.85	30.85	-1	448	-0.22%
2022/09/29	0	0.00	2	30.53	30.15	-2	482	-0.41%
2022/09/28	2	29.85	1	30.10	29.80	1	485	0.21%
2022/09/27	1	30.45	0	0.00	30.80	1	491	0.20%
2022/09/23	3	33.33	0	0.00	33.30	3	524	0.57%
2022/09/22	1	33.55	2	33.60	33.55	-1	528	-0.19%
2022/09/20	0	0.00	1	34.00	34.15	-1	536	-0.19%
2022/09/19	0	0.00	1	34.25	33.90	-1	540	-0.18%
2022/09/16	1	34.50	0	0.00	34.50	1	546	0.18%
2022/09/12	3	34.20	0	0.00	34.25	3	573	0.52%
2022/09/08	1	33.85	0	0.00	34.50	1	582	0.17%
2022/09/06	0	0.00	7	35.05	34.60	-7	656	-1.07%
2022/09/05	10	36.26	0	0.00	35.50	10	652	1.53%
2022/09/02	3	37.55	0	0.00	37.60	3	644	0.47%
2022/09/01	5	38.17	5	37.92	37.85	0	653	0.00%
2022/08/26	2	39.25	1	39.30	39.00	1	671	0.15%
2022/08/25	0	0.00	2	38.88	38.85	-2	672	-0.30%
2022/08/23	2	38.10	0	0.00	38.45	2	697	0.29%
2022/08/22	13	38.55	0	0.00	38.65	13	698	1.86%
2022/08/18	0	0.00	5	39.19	39.35	-5	696	-0.72%
2022/08/17	1	38.50	0	0.00	38.50	1	688	0.15%
2022/08/16	3	38.55	1	38.80	38.40	2	686	0.29%
2022/08/12	1	37.95	2	38.25	38.05	-1	673	-0.15%
2022/08/11	2	37.50	5	37.61	37.65	-3	665	-0.45%
2022/08/10	1	37.15	0	0.00	37.45	1	668	0.15%
2022/08/09	1	36.90	0	0.00	36.80	1	674	0.15%
2022/08/08	0	0.00	1	37.10	37.35	-1	684	-0.15%
2022/08/05	1	36.50	2	37.53	36.35	-1	681	-0.15%
2022/08/04	1	35.90	2	35.00	35.90	-1	665	-0.15%
2022/08/03	3	36.07	1	36.40	36.15	2	666	0.30%
2022/08/02	1	37.20	0	0.00	36.85	1	668	0.15%
2022/07/29	0	0.00	2	38.00	37.95	-2	682	-0.29%
2022/07/28	4	37.90	1	38.45	37.75	3	685	0.44%
2022/07/27	1	37.30	0	0.00	38.15	1	688	0.15%
2022/07/20	0	0.00	3	37.57	37.65	-3	694	-0.43%
2022/07/18	3	36.13	0	0.00	36.05	3	713	0.42%
2022/07/15	1	37.70	0	0.00	37.70	1	716	0.14%
2022/07/12	0	0.00	1	36.40	36.05	-1	725	-0.14%
2022/07/07	3	37.78	3	38.60	38.50	0	726	0.00%
2022/07/05	0	0.00	2	40.15	40.00	-2	781	-0.26%
2022/07/01	1	41.10	4	38.21	38.15	-3	879	-0.34%
2022/06/30	1	42.00	0	0.00	42.35	1	933	0.11%
2022/06/29	1	43.30	1	43.00	43.00	0	935	0.00%
2022/06/28	1	43.20	0	0.00	43.75	1	940	0.11%
2022/06/20	1	43.20	11	42.43	41.25	-10	991	-1.01%
2022/06/17	2	42.40	1	42.55	43.35	1	987	0.10%
2022/06/16	1	44.50	2	43.70	43.30	-1	982	-0.10%
2022/06/15	5	46.61	18	46.76	45.00	-13	974	-1.33%
2022/06/14	1	45.30	0	0.00	45.95	1	925	0.11%
2022/06/13	4	45.65	0	0.00	45.80	4	932	0.43%
2022/06/10	0	0.00	1	46.35	46.45	-1	939	-0.11%
2022/06/09	10	46.19	10	46.02	45.85	0	942	0.00%
2022/06/08	1	45.35	0	0.00	45.35	1	941	0.11%
2022/06/07	0	0.00	2	45.20	45.30	-2	961	-0.21%
2022/06/02	2	44.87	0	0.00	44.85	2	1,033	0.20%
2022/06/01	2	45.62	3	45.57	45.10	-1	1,077	-0.09%
2022/05/31	0	0.00	1	44.60	44.75	-1	1,154	-0.09%
2022/05/27	1	44.10	0	0.00	43.85	1	1,245	0.08%
2022/05/25	0	0.00	2	44.03	44.05	-2	1,443	-0.14%
2022/05/24	1	43.30	1	43.50	43.30	0	1,556	0.00%
2022/05/20	1	44.05	0	0.00	44.05	1	1,921	0.05%
2022/05/18	0	0.00	1	44.20	44.10	-1	2,161	-0.05%
2022/05/17	1	43.50	6	43.68	43.70	-5	2,328	-0.21%
2022/05/16	1	43.15	6	42.93	42.95	-5	2,435	-0.21%
2022/05/13	3	41.10	5	41.62	41.90	-2	2,474	-0.08%
2022/05/12	1	40.70	0	0.00	40.70	1	2,512	0.04%
2022/05/11	1	41.05	1	41.25	41.20	0	2,549	0.00%
2022/05/10	0	0.00	2	41.88	42.00	-2	2,648	-0.08%
2022/05/09	4	41.96	0	0.00	41.25	4	2,825	0.14%
2022/05/06	0	0.00	2	43.53	43.75	-2	2,837	-0.07%
2022/05/04	0	0.00	1	42.50	42.40	-1	2,852	-0.04%
2022/05/03	1	41.85	0	0.00	42.00	1	2,859	0.04%
2022/04/28	1	41.35	6	41.72	41.25	-5	2,880	-0.17%
2022/04/27	0.1	40.75	6	41.07	41.55	-5.9	2,888	-0.20%
2022/04/26	2	42.60	0	0.00	42.50	2	2,888	0.07%
2022/04/25	2	43.15	0	0.00	42.85	2	2,895	0.07%
2022/04/22	5	44.58	0	0.00	44.70	5	2,882	0.17%
2022/04/21	2	45.60	3	45.55	45.30	-1	2,889	-0.03%
2022/04/20	6	44.83	3	45.37	44.95	3	2,889	0.10%
2022/04/19	3	44.53	2	44.88	44.80	1	2,891	0.03%
2022/04/18	3	44.23	0	0.00	43.95	3	2,902	0.10%
2022/04/15	3	45.63	0	0.00	44.90	3	2,904	0.10%
2022/04/14	4	46.80	3	46.83	46.60	1	2,933	0.03%
2022/04/13	1	47.05	4	47.20	47.25	-3	2,954	-0.10%
2022/04/12	3	47.58	14	47.78	46.30	-11	3,072	-0.36%
2022/04/11	5	48.84	8	48.31	47.85	-3	3,068	-0.10%
2022/04/08	7	48.45	2	48.90	48.25	5	3,088	0.16%
2022/04/07	16	49.43	6	49.44	48.15	10	3,093	0.32%
2022/04/06	9	48.61	33	48.30	49.95	-24	3,086	-0.78%
2022/04/01	6	45.39	30	45.26	46.50	-24	3,099	-0.77%
2022/03/31	6	46.15	1	46.25	46.05	5	3,261	0.15%
2022/03/30	16	46.83	4	46.80	46.70	12	3,695	0.32%
2022/03/29	3	45.40	0	0.00	45.55	3	4,142	0.07%
2022/03/28	3	45.05	1	45.15	45.05	2	4,377	0.05%
2022/03/25	0	0.00	2	45.65	45.55	-2	4,396	-0.05%
2022/03/24	3	45.92	0	0.00	46.00	3	4,401	0.07%
2022/03/23	1	45.90	5	46.06	46.10	-4	4,419	-0.09%
2022/03/22	1	45.20	2	45.30	45.30	-1	4,421	-0.02%
2022/03/21	0	0.00	2	44.90	44.95	-2	4,424	-0.05%
2022/03/18	1	44.50	2	44.70	44.85	-1	4,448	-0.02%
2022/03/17	0	0.00	1	44.15	45.00	-1	4,476	-0.02%
2022/03/16	2	43.80	2	43.05	43.05	0	4,535	0.00%
2022/03/15	1	43.40	1	43.50	43.40	0	4,584	0.00%
2022/03/14	2	44.60	12	44.75	44.70	-10	4,600	-0.22%
2022/03/11	2	44.80	1	44.60	45.10	1	4,634	0.02%
2022/03/10	3	45.32	4	45.64	45.45	-1	4,719	-0.02%
2022/03/09	6	44.82	4	44.73	44.30	2	4,746	0.04%
2022/03/08	4	45.84	4	46.24	45.25	0	4,733	0.00%
2022/03/07	6	45.54	4	45.95	45.30	2	4,707	0.04%
2022/03/04	31	47.96	14	48.27	47.70	17	4,673	0.36%
2022/03/03	5	50.84	16	50.28	50.20	-11	4,606	-0.24%
2022/03/02	6	50.45	6	51.30	50.60	0	4,654	0.00%
2022/03/01	48	51.70	129	51.38	51.10	-81	4,617	-1.75%	大賣/
2022/02/25	28	51.15	40	51.40	51.10	-12	4,537	-0.26%
2022/02/24	34	50.42	38	49.37	49.00	-4	4,451	-0.09%
2022/02/23	239	52.85	141	51.73	51.10	98	4,353	2.25%	大買/大賣/
2022/02/22	17	50.81	2	50.86	51.00	15	4,157	0.36%
2022/02/21	15	51.89	16	52.57	52.60	-1	4,049	-0.02%
2022/02/18	17	50.16	37	51.50	52.00	-20	3,937	-0.51%
2022/02/17	75	50.78	152	50.83	49.95	-77	3,853	-2.00%	大賣/
2022/02/16	108	50.21	35	49.68	50.10	73	3,723	1.96%	大買/
2022/02/15	19	47.82	16	48.06	47.15	3	3,637	0.08%
2022/02/14	10	47.21	1	47.15	46.55	9	3,623	0.25%
2022/02/11	1	49.20	4	49.41	48.95	-3	3,635	-0.08%
2022/02/10	31	49.48	6	48.83	48.55	25	3,645	0.69%
2022/02/09	21	48.69	50	49.38	50.30	-29	3,621	-0.80%
2022/02/08	2	45.75	19	45.70	45.75	-17	3,643	-0.47%
2022/02/07	5	44.00	9.2	43.68	44.80	-4.2	3,792	-0.11%
2022/01/26	0	0.00	2	41.80	41.80	-2	3,895	-0.05%
2022/01/24	1	41.55	2	41.68	42.10	-1	4,066	-0.02%
2022/01/21	4	43.83	17	43.19	43.00	-13	4,129	-0.31%
2022/01/20	0	0.00	1	44.70	44.40	-1	4,350	-0.02%
2022/01/19	1	44.70	0	0.00	44.35	1	4,522	0.02%
2022/01/18	0	0.00	8	44.59	44.65	-8	4,577	-0.17%
2022/01/17	0	0.00	3	43.70	43.95	-3	4,659	-0.06%
2022/01/14	3	42.57	1	42.80	42.75	2	4,808	0.04%
2022/01/13	0	0.00	1	43.50	43.50	-1	4,979	-0.02%
2022/01/12	3	43.60	3	44.10	43.25	0	5,053	0.00%
2022/01/11	17	44.40	5	44.22	43.90	12	5,125	0.23%
2022/01/10	2	45.38	4.1	45.45	45.25	-2.1	5,135	-0.04%
2022/01/07	22	45.54	13	45.25	45.00	9	5,172	0.17%
2022/01/06	7	47.48	5.2	47.84	47.25	1.8	5,226	0.03%
2022/01/05	38	49.22	30	49.10	47.50	8	5,369	0.15%
2022/01/04	9	49.02	5	48.95	48.95	4	5,315	0.08%
2022/01/03	6	47.38	9	48.74	49.20	-3	5,373	-0.06%
2021/12/30	16	48.88	9	48.50	48.40	7	5,402	0.13%
2021/12/29	11	48.88	15	49.16	48.80	-4	5,445	-0.07%
2021/12/28	24.1	49.05	9	48.90	48.50	15.1	5,462	0.28%
2021/12/27	26	50.45	25.1	51.17	50.50	0.9	5,464	0.02%
2021/12/24	138.5	54.56	29	52.42	50.40	109.5	5,435	2.01%	大買/鉅額交易
2021/12/23	87	51.80	108	52.27	52.90	-21	5,119	-0.41%	大賣/
2021/12/22	24	47.36	46	47.14	48.15	-22	4,773	-0.46%
2021/12/21	3	44.47	24	44.54	44.80	-21	4,699	-0.45%
2021/12/20	1	43.15	5	43.88	43.65	-4	4,821	-0.08%
2021/12/17	14	43.30	6	43.18	42.85	8	5,300	0.15%
2021/12/16	6	43.71	9	43.98	44.35	-3	5,437	-0.06%
2021/12/15	4	42.69	12	42.86	43.10	-8	5,565	-0.14%
2021/12/14	10	42.49	4	42.26	42.20	6	5,790	0.10%
2021/12/13	11	44.66	3.5	44.09	43.80	7.5	6,008	0.12%
2021/12/10	8	46.03	10	46.54	45.60	-2	6,289	-0.03%
2021/12/09	8.5	45.70	14	46.02	46.00	-5.5	6,477	-0.08%
2021/12/08	2	44.80	25	45.47	45.30	-23	6,937	-0.33%
2021/12/07	20	45.39	3	45.25	44.95	17	7,803	0.22%
2021/12/06	33	45.98	21	45.93	45.95	12	8,138	0.15%
2021/12/03	12	44.11	8	44.27	44.35	4	8,235	0.05%
2021/12/02	5	42.68	2	43.30	42.55	3	8,433	0.04%
2021/12/01	0	0.00	3	42.82	42.65	-3	8,603	-0.03%
2021/11/30	4	42.83	8	42.87	43.10	-4	8,862	-0.05%
2021/11/29	9	42.29	0	0.00	42.10	9	9,566	0.09%
2021/11/26	21	44.57	11	44.54	44.05	10	9,866	0.10%
2021/11/25	2	42.90	1	42.60	43.85	1	10,108	0.01%
2021/11/24	4	42.48	15	42.42	42.50	-11	10,287	-0.11%
2021/11/23	11	43.11	12	42.70	42.25	-1	10,486	-0.01%
2021/11/22	6	43.93	12	44.03	44.00	-6	10,655	-0.06%
2021/11/19	9	44.63	13	44.43	43.90	-4	10,706	-0.04%
2021/11/18	5	43.10	7	43.27	43.45	-2	10,664	-0.02%
2021/11/17	18	43.40	8	43.38	43.10	10	10,652	0.09%
2021/11/16	15	43.93	9	43.24	43.20	6	10,659	0.06%
2021/11/15	6	43.90	8	44.00	44.25	-2	10,710	-0.02%
2021/11/12	7	43.54	6	43.58	42.85	1	10,691	0.01%
2021/11/11	17	43.05	9	42.98	42.50	8	10,662	0.08%
2021/11/10	4	43.46	5	43.84	43.50	-1	10,637	-0.01%
2021/11/09	23	44.85	28	44.78	44.40	-5	10,599	-0.05%
2021/11/08	22	45.53	13	45.27	44.90	9	10,567	0.09%
2021/11/05	49	48.10	25	47.52	46.75	24	10,528	0.23%
2021/11/04	15	50.23	18	49.81	50.70	-3	10,333	-0.03%
2021/11/03	11	48.00	13	48.22	47.50	-2	10,175	-0.02%
2021/11/02	14	47.35	42	48.33	46.10	-28	10,083	-0.28%
2021/11/01	18	49.40	5	49.30	48.85	13	9,983	0.13%
2021/10/29	28	48.86	33.1	48.91	48.80	-5.1	9,913	-0.05%
2021/10/28	70.1	49.78	153	50.27	48.60	-82.9	9,835	-0.84%	大賣/
2021/10/27	51	47.83	38	48.06	49.45	13	9,600	0.14%
2021/10/26	31	46.48	11.1	46.50	45.60	19.9	9,416	0.21%
2021/10/25	13.1	46.18	11	46.29	46.45	2.1	9,343	0.02%
2021/10/22	37	45.70	45.1	46.11	46.25	-8.1	9,247	-0.09%
2021/10/21	87.1	45.04	81	45.67	43.90	6.1	9,092	0.07%
2021/10/20	71	43.01	37	43.45	45.00	34	8,903	0.38%
2021/10/19	9	43.36	14	43.46	43.20	-5	8,817	-0.06%
2021/10/18	3	42.07	3	42.08	42.25	0	8,728	0.00%
2021/10/15	83	42.04	84	42.23	42.20	-1	8,696	-0.01%
2021/10/14	5	40.79	7	40.96	41.00	-2	8,646	-0.02%
2021/10/13	15	42.80	12	42.75	42.40	3	8,536	0.04%
2021/10/12	10	42.58	4	42.94	41.15	6	8,365	0.07%
2021/10/08	14	43.16	13	42.26	42.00	1	8,289	0.01%
2021/10/07	16	42.69	12	43.11	43.15	4	8,200	0.05%
2021/10/06	13	41.99	13	40.70	40.30	0	8,116	0.00%
2021/10/05	11	42.35	51	42.54	43.10	-40	8,028	-0.50%
2021/10/04	6	41.99	14	41.57	41.20	-8	7,941	-0.10%
2021/10/01	50	43.10	21.5	42.16	41.40	28.5	7,839	0.36%
2021/09/30	18	44.92	12	44.50	44.35	6	7,698	0.08%
2021/09/29	14	44.79	15	44.69	45.00	-1	7,573	-0.01%
2021/09/28	57	47.88	44.1	47.27	45.70	13	7,445	0.17%
2021/09/27	13	50.10	15	49.96	49.10	-2	7,278	-0.03%
2021/09/24	76.1	52.25	62	51.89	51.00	14.1	7,134	0.20%
2021/09/23	25	48.88	27	49.43	49.75	-2	6,659	-0.03%
2021/09/22	18	48.12	25	48.19	47.00	-7	6,497	-0.11%
2021/09/17	42	51.95	54	51.79	50.70	-12	6,346	-0.19%
2021/09/16	69	50.40	47	50.77	51.20	22	6,109	0.36%
2021/09/15	74	50.48	52.2	50.53	50.10	21.8	5,859	0.37%
2021/09/14	36	52.52	41	52.69	53.00	-5	5,543	-0.09%
2021/09/13	88.1	53.17	92	53.31	52.20	-4	5,280	-0.07%
2021/09/10	219	52.27	160.2	52.11	52.40	58.9	4,758	1.24%	大買/大賣/
2021/09/09	40	48.73	54	49.73	51.60	-14	3,860	-0.36%
2021/09/08	19	46.57	22.2	46.91	46.95	-3.2	3,478	-0.09%
2021/09/07	64.1	44.82	91	45.24	47.60	-26.9	3,279	-0.82%
2021/09/06	27	47.27	33	47.47	45.00	-6	3,026	-0.20%
2021/09/03	32	49.08	39.4	49.39	49.50	-7.4	2,826	-0.26%
2021/09/02	168	49.35	150	48.96	49.40	18	2,558	0.70%	大買/大賣/
2021/09/01	156.9	43.56	177	45.34	46.85	-20.1	1,838	-1.09%	大買/大賣/
2021/08/31	43.3	43.25	34	42.77	42.60	9.3	1,504	0.62%
2021/08/30	10	41.57	7.1	41.50	42.35	3	1,169	0.25%
2021/08/27	21.1	38.96	33	39.02	38.50	-11.9	973	-1.22%
2021/08/26	32	37.72	23	38.32	38.95	9	760	1.18%
2021/08/25	0	0.00	14	35.45	35.45	-14	564	-2.48%
2021/08/24	0	0.00	1	32.10	32.25	-1	496	-0.20%
2021/08/20	2	32.55	1	33.15	32.15	1	482	0.21%
2021/08/19	10	35.36	14	35.65	34.05	-4	453	-0.88%
2021/08/18	0	0.00	0.1	31.70	34.90	-0.1	371	-0.03%
2021/08/16	0	0.00	1	32.80	32.25	-1	342	-0.29%
2021/08/13	1	34.00	4	33.89	34.00	-3	332	-0.90%
2021/08/12	7.1	34.15	8	34.44	33.75	-0.9	317	-0.29%
2021/08/11	28	34.30	6	34.42	33.50	22	295	7.44%
2021/08/10	0	0.00	1	32.80	33.40	-1	264	-0.38%
2021/08/06	4	33.25	2	32.95	32.50	2	253	0.79%
2021/08/05	1	31.50	0	0.00	31.85	1	235	0.43%
2021/08/04	1	29.50	1	30.10	30.25	0	232	0.00%
2021/08/02	1	28.00	0	0.00	28.25	1	235	0.42%
2021/07/23	0	0.00	1	30.05	30.20	-1	268	-0.37%
2021/07/21	0	0.00	5	30.00	29.65	-5	288	-1.73%
2021/07/20	0	0.00	5	30.20	30.05	-5	293	-1.70%
2021/07/13	0	0.00	0	31.40	31.00	0	314	0.00%
2021/07/09	0	0.00	1	31.20	30.95	-1	312	-0.32%
2021/07/08	0	0.00	0.2	30.93	31.10	-0.2	326	-0.05%
2021/07/06	0	0.00	2	30.88	30.55	-2	348	-0.57%
2021/06/30	0	0.00	1	31.40	31.50	-1	408	-0.24%
2021/06/29	0	0.00	2	29.58	30.10	-2	396	-0.50%
2021/06/28	1	29.60	1	29.55	29.70	0	394	0.00%
2021/06/25	0.1	29.60	0	0.00	29.60	0.1	399	0.01%
2021/06/23	0	29.20	0	0.00	29.00	0	409	0.01%
2021/06/21	1	28.60	0	28.90	28.60	1	414	0.23%
2021/06/15	1	29.35	0	0.00	29.50	1	453	0.22%
2021/06/10	1	29.95	0	0.00	29.60	1	532	0.19%
2021/06/08	4	29.70	0	0.00	29.65	4	541	0.74%
2021/06/07	4	29.50	0	0.00	29.55	4	544	0.73%
2021/06/01	14	29.76	0	0.00	29.55	14	551	2.54%
2021/05/31	0	0.00	2	29.45	29.50	-2	553	-0.36%
2021/05/27	0	0.00	1	28.20	28.30	-1	557	-0.18%
2021/05/26	0	28.15	0	0.00	28.20	0	559	0.00%
2021/05/25	0.1	28.05	3	27.90	27.95	-2.9	562	-0.52%
2021/05/24	0	27.55	6	27.30	27.40	-6	566	-1.05%
2021/05/21	1	27.10	0	0.00	27.25	1	579	0.17%
2021/05/19	0	26.70	0	0.00	26.70	0	596	0.00%
2021/05/18	0	26.70	0	0.00	26.50	0	599	0.01%
2021/05/17	3.4	25.10	1	25.20	25.20	2.4	602	0.40%
2021/05/14	9	27.13	0	0.00	27.05	9	596	1.51%
2021/05/13	4	27.50	0	0.00	27.35	4	589	0.68%
2021/05/12	2	28.80	1	29.70	28.00	1	580	0.17%
2021/05/10	1	31.75	0	0.00	32.30	1	561	0.18%
2021/05/07	0	0.00	4	31.80	31.90	-4	561	-0.71%
2021/05/06	3.1	30.35	0	0.00	30.90	3.1	553	0.55%
2021/05/05	3	29.97	0.1	30.50	29.90	3	553	0.53%
2021/05/04	3	30.33	1	30.35	30.30	2	550	0.36%
2021/04/29	0	33.50	0	0.00	33.35	0	538	0.00%
2021/04/22	0	0.00	10	31.73	31.55	-10	515	-1.94%
2021/04/21	0	33.80	0	0.00	32.65	0	507	0.00%
2021/04/16	0.1	32.65	6	32.44	32.50	-5.9	513	-1.16%
2021/04/14	0	0.00	2	32.63	32.50	-2	523	-0.38%
2021/04/13	3	34.60	0	0.00	33.60	3	522	0.57%
2021/04/12	1.1	34.77	3	34.50	34.45	-1.9	517	-0.37%
2021/04/09	1	35.25	1	35.00	34.85	0	504	0.00%
2021/04/08	15.1	34.23	0	0.00	34.30	15.1	480	3.14%
2021/04/01	0	0.00	7	32.34	32.30	-7	456	-1.53%
2021/03/31	0	0.00	1	32.60	32.70	-1	462	-0.22%
2021/03/29	0	33.30	0	0.00	33.00	0	510	0.00%
2021/03/26	0	0.00	126	32.50	32.30	-126	515	-24.44%	大賣/鉅額交易
2021/03/25	0	32.90	0	0.00	32.55	0	516	0.01%
2021/03/24	0	33.70	5	32.90	32.65	-5	519	-0.96%
2021/03/23	0	33.75	25	33.16	32.80	-25	522	-4.78%
2021/03/22	2	33.60	1	34.10	33.75	1	521	0.19%
2021/03/19	0	0.00	5	33.15	33.10	-5	519	-0.96%
2021/03/18	1	33.45	6	33.69	33.55	-5	519	-0.96%
2021/03/17	3	33.70	11	33.55	33.80	-8	529	-1.51%
2021/03/16	12	33.43	1	34.50	34.25	11	528	2.08%
2021/03/15	2	32.30	7	32.19	32.15	-5	480	-1.04%
2021/03/12	0	0.00	5	31.20	31.30	-5	491	-1.02%
2021/03/10	1	31.15	0	0.00	31.10	1	599	0.17%
2021/03/08	1	31.35	3	31.55	31.35	-2	672	-0.30%
2021/03/05	0	31.90	0	0.00	31.30	0	722	0.00%
2021/03/04	0	34.30	0	0.00	31.75	0	762	0.00%
2021/03/03	4	31.63	0	0.00	31.90	4	799	0.50%
2021/03/02	1	31.75	0	0.00	31.75	1	808	0.12%
2021/02/26	1	32.30	3	31.83	32.15	-2	825	-0.24%
2021/02/25	0	32.00	0	0.00	32.00	0	825	0.00%
2021/02/24	1	32.35	1	32.10	32.00	0	827	0.00%
2021/02/23	4	32.85	0	0.00	32.70	4	828	0.48%
2021/02/22	11	32.60	1	32.45	32.80	10	833	1.20%
2021/02/05	1	29.00	0	29.23	29.45	1	847	0.12%
2021/01/22	0.1	29.70	0	0.00	28.90	0.1	883	0.01%
2021/01/19	2	29.98	0	0.00	29.90	2	876	0.23%
2021/01/14	0	0.00	4	30.25	30.30	-4	870	-0.46%
2021/01/13	3	30.30	0	0.00	30.20	3	870	0.34%
2021/01/12	0	30.50	0	0.00	30.15	0	870	0.00%
2021/01/11	3	29.25	0	0.00	30.20	3	862	0.35%
2021/01/08	1	28.81	5	29.27	29.00	-4	858	-0.46%
2021/01/07	1	29.55	0	0.00	29.55	1	849	0.12%
2021/01/06	1	30.65	4	29.70	29.65	-3	845	-0.35%
2021/01/05	4	30.81	20	30.89	30.70	-16	833	-1.92%
2021/01/04	7	30.78	10	30.78	30.95	-3	833	-0.36%
2020/12/29	3	30.90	0	0.00	31.00	3	836	0.36%
2020/12/28	3	31.22	0	0.00	30.85	3	832	0.36%
2020/12/25	1	31.60	2	31.38	31.35	-1	826	-0.12%
2020/12/24	8	31.66	67	32.01	31.15	-59	815	-7.23%
2020/12/21	0	0.00	1	33.20	33.20	-1	764	-0.13%
2020/12/16	10	33.76	0	0.00	33.50	10	761	1.31%
2020/12/15	0	0.00	2	33.00	32.90	-2	755	-0.26%
2020/12/14	0	0.00	10	33.75	34.35	-10	745	-1.34%
2020/12/11	0	0.00	1	35.05	34.40	-1	738	-0.14%
2020/12/10	3	35.33	0	0.00	35.40	3	718	0.42%
2020/12/08	16	35.53	3	35.35	35.35	13	704	1.85%
2020/12/07	59	34.93	0	0.00	34.60	59	695	8.48%
2020/12/04	13	37.18	7	36.83	35.95	6	662	0.91%
2020/12/03	8	35.78	2	36.75	36.00	6	596	1.01%
2020/12/02	54	35.40	2	35.23	35.40	52	555	9.36%
2020/12/01	26	35.42	46	35.58	35.70	-20	540	-3.70%
2020/11/30	55.1	34.29	5	34.54	34.60	50.1	495	10.10%
2020/11/27	37	33.72	0	0.00	33.65	37	485	7.63%
2020/11/26	22	32.01	2	32.13	32.15	20	506	3.95%
2020/11/25	3	31.35	3	31.27	32.10	0	504	0.00%
2020/11/24	4.1	31.01	3	31.18	30.70	1.1	493	0.21%
2020/11/20	3	31.50	2	31.50	31.50	1	536	0.19%
2020/11/19	2	31.05	85	31.06	31.85	-83	601	-13.81%
2020/11/18	1	29.70	11	30.53	30.50	-10	616	-1.62%
2020/11/17	1	29.20	2	29.70	29.35	-1	626	-0.16%
2020/11/16	18	30.38	2	30.45	30.10	16	664	2.41%
2020/11/13	104	30.10	3	30.12	30.20	101	683	14.77%	大買/鉅額交易
2020/11/12	21	29.40	0	0.00	29.15	21	765	2.74%
2020/10/26	1	29.60	0	0.00	29.55	1	934	0.11%
2020/10/21	1	29.95	0	0.00	30.00	1	963	0.10%
2020/10/16	1	30.55	0	0.00	30.40	1	986	0.10%
2020/10/05	0	0.00	1	30.10	30.60	-1	994	-0.10%
2020/09/25	1	28.75	0	0.00	28.95	1	1,016	0.10%
2020/09/14	1	31.70	0	0.00	32.25	1	1,021	0.10%
2020/09/11	0	0.00	1	31.30	31.65	-1	1,019	-0.10%
2020/09/10	3	33.15	1	32.60	32.70	2	1,014	0.20%
2020/09/09	4	33.25	2	33.10	33.15	2	1,033	0.19%
2020/09/08	0	0.00	10	33.50	33.25	-10	1,038	-0.96%
2020/09/03	0	0.00	10	33.75	33.75	-10	1,039	-0.96%
2020/09/02	19	33.98	13	34.00	34.00	6	1,064	0.56%
2020/09/01	1	32.90	18	34.29	32.95	-17	1,034	-1.64%
2020/08/31	0	36.35	0	0.00	36.55	0	975	0.00%
2020/08/28	1	37.40	3	36.68	36.80	-2	966	-0.21%
2020/08/27	8	37.42	6	38.41	37.10	2	957	0.21%
2020/08/26	3	37.95	3	38.03	38.35	0	931	0.00%
2020/08/25	4	38.08	8	38.10	37.70	-4	905	-0.44%
2020/08/24	5	36.55	0	0.00	37.10	5	832	0.60%
2020/08/21	4	35.66	1	35.90	35.55	3	798	0.38%
2020/08/20	4	34.48	32	36.61	34.10	-28	778	-3.60%
2020/08/19	12	38.91	21	37.75	37.35	-9	731	-1.23%
2020/08/18	18	38.29	107	37.38	39.00	-89	690	-12.90%	大賣/
2020/08/17	145	36.92	0	0.00	37.45	145	592	24.47%	大買/鉅額交易
2020/08/14	0	0.00	1	34.00	34.05	-1	543	-0.18%
2020/08/10	0	0.00	7	34.00	34.10	-7	504	-1.39%
2020/08/06	5	35.00	0	0.00	34.35	5	463	1.08%
2020/08/05	1	34.30	2	34.50	34.50	-1	464	-0.22%
2020/08/04	2	34.10	20	33.78	33.40	-18	452	-3.98%
2020/08/03	3	34.25	3.1	33.73	34.35	-0.1	440	-0.03%
2020/07/31	7	33.54	0	0.00	33.40	7	426	1.64%
2020/07/28	0	0.00	1	30.05	30.40	-1	379	-0.26%
2020/07/27	5	32.07	4	32.54	31.05	1	373	0.27%
2020/07/22	4	30.41	4	30.69	30.00	0	344	0.00%
2020/07/20	1	29.00	1	28.95	29.30	0	319	0.00%
2020/07/13	1	28.70	0	0.00	28.70	1	298	0.34%
2020/07/09	10	29.40	1	29.45	29.70	9	286	3.14%
2020/07/07	0.1	28.90	0	0.00	28.50	0.1	266	0.04%
2020/06/16	0	0.00	3	28.60	27.60	-3	210	-1.43%
2020/06/10	0	0.00	1	27.00	27.45	-1	171	-0.58%
2020/06/09	4	27.14	0	0.00	26.85	4	163	2.44%
2020/05/15	0	0.00	2	22.95	23.15	-2	141	-1.42%
2020/05/12	0	0.00	3	24.15	23.90	-3	137	-2.18%
2020/04/15	0	20.00	3	19.92	19.45	-3	132	-2.26%
2020/04/14	5	19.25	7	19.30	19.25	-2	135	-1.48%
2020/04/13	0	21.00	0	0.00	19.10	0	137	0.00%
2020/04/09	0	20.50	0	0.00	19.00	0	155	0.01%
2020/04/08	0	20.00	0	0.00	18.75	0	171	0.00%
2020/04/07	0	19.35	0	0.00	18.50	0	173	0.00%
2020/04/06	0	19.35	0	0.00	17.60	0	180	0.01%
2020/03/13	12	18.54	1	18.45	19.50	11	164	6.68%
2020/02/21	1	24.80	0	0.00	24.80	1	137	0.73%
2020/02/07	1	24.80	0	0.00	24.80	1	132	0.75%
2020/01/20	1	27.05	0	0.00	26.95	1	121	0.82%
2020/01/16	1	26.95	0	0.00	27.10	1	121	0.82%
2020/01/02	2	27.65	0	0.00	28.10	2	98	2.03%
2019/12/31	1	26.90	1	27.20	26.80	0	81	0.00%
2019/12/23	0	0.00	2	25.90	25.70	-2	71	-2.78%
2019/12/12	0	0.00	5	26.10	26.10	-5	70	-7.06%
2019/12/11	5	26.00	0	0.00	26.00	5	70	7.11%
2019/10/15	1	26.40	0	0.00	26.30	1	101	0.98%
2019/09/05	0.1	25.80	0	0.00	25.60	0.1	91	0.05%
2019/08/30	1	25.25	0	0.00	25.20	1	87	1.15%
2019/05/06	0	0.00	1	30.00	30.00	-1	232	-0.43%
2019/05/03	1	30.50	0	0.00	30.50	1	230	0.43%
2019/04/11	1	31.50	12	31.45	31.40	-11	189	-5.81%
2019/03/15	10	27.00	0	0.00	26.90	10	129	7.73%
2019/03/13	0	0.00	5	27.05	27.25	-5	128	-3.88%
2019/02/14	1	28.30	1	28.60	28.40	0	115	0.00%
2019/02/12	1	27.40	0	0.00	27.35	1	118	0.85%
2018/12/14	0	0.00	1	29.20	28.65	-1	125	-0.80%
2018/12/13	1	28.80	0	0.00	28.60	1	116	0.86%
2018/11/22	1	25.00	0	0.00	24.80	1	113	0.88%
2018/10/26	5	22.85	0	0.00	22.80	5	148	3.36%
2018/10/12	1	22.50	0	0.00	24.00	1	203	0.49%
2018/10/11	1	25.45	0	0.00	23.45	1	210	0.48%
2018/10/05	5	26.45	0	0.00	26.40	5	221	2.26%
2018/09/21	5	28.30	0	0.00	28.10	5	235	2.13%
2018/09/03	1	30.05	0	0.00	29.90	1	253	0.39%
2018/08/31	0	0.00	1	30.55	30.35	-1	253	-0.39%
2018/08/08	2	32.65	0	0.00	33.00	2	257	0.78%
2018/08/07	1	33.10	0	0.00	32.80	1	256	0.39%
2018/07/30	0	0.00	1	33.70	33.55	-1	274	-0.36%
2018/07/24	2	33.73	0	0.00	33.70	2	271	0.74%
2018/07/20	0	0.00	9	34.28	33.55	-9	269	-3.34%
2018/07/19	8	36.60	0	0.00	36.50	8	262	3.04%
2018/07/18	4	35.50	0	0.00	35.65	4	239	1.67%
2018/07/13	0	0.00	1	34.35	34.65	-1	228	-0.44%
2018/07/12	2	33.80	0	0.00	33.80	2	225	0.89%
2018/06/25	15	34.03	0	0.00	33.90	15	278	5.39%
2018/06/20	10	33.73	0	0.00	34.00	10	294	3.40%
2018/06/15	0	0.00	15	35.50	35.50	-15	312	-4.81%
2018/06/14	0	0.00	1	35.70	35.85	-1	326	-0.31%
2018/06/04	0	0.00	1	36.60	36.50	-1	363	-0.28%
2018/05/28	1	34.20	0	0.00	34.45	1	393	0.25%
2018/05/14	15	33.77	0	0.00	33.60	15	489	3.06%
2018/05/11	0	0.00	1	34.40	34.05	-1	523	-0.19%
2018/05/10	2	34.20	0	0.00	34.40	2	555	0.36%
2018/05/09	0	0.00	1	33.90	33.75	-1	565	-0.18%
2018/05/08	1	35.10	0	0.00	35.35	1	575	0.17%
2018/05/07	1	35.00	0	0.00	35.05	1	593	0.17%
2018/05/04	1	35.25	0	0.00	35.25	1	657	0.15%
2018/04/23	0	0.00	4	37.81	37.20	-4	831	-0.48%
2018/04/18	1	39.00	0	0.00	38.70	1	835	0.12%
2018/04/17	0	0.00	4	38.69	38.60	-4	837	-0.48%
2018/04/11	1	40.05	0	0.00	39.30	1	848	0.12%
2018/04/10	1	39.45	0	0.00	39.95	1	848	0.12%
2018/04/03	0	0.00	1	38.90	38.85	-1	848	-0.12%
2018/03/31	0	0.00	1	40.85	40.70	-1	851	-0.12%
2018/03/21	1	43.90	0	0.00	44.00	1	880	0.11%
2018/03/16	0	0.00	1	45.25	45.30	-1	903	-0.11%
2018/03/15	1	45.75	1	45.40	45.75	0	943	0.00%
2018/03/13	1	44.60	25	44.61	44.60	-24	962	-2.49%
2018/03/12	0	0.00	1	45.05	44.75	-1	961	-0.10%
2018/03/09	1	44.70	0	0.00	44.60	1	969	0.10%
2018/03/08	1	44.65	0	0.00	44.50	1	968	0.10%
2018/03/07	1	44.50	81	44.83	44.50	-80	966	-8.28%
2018/03/06	9	45.91	8	45.93	45.40	1	956	0.10%
2018/02/27	0	0.00	0.1	48.70	48.75	-0.1	959	-0.01%
2018/02/23	1	49.00	0	0.00	48.90	1	956	0.10%
2018/02/09	2	46.25	0	0.00	47.05	2	952	0.21%
2018/02/08	1	48.20	0	0.00	48.00	1	946	0.11%
2018/02/06	5	48.13	46	49.05	47.80	-41	959	-4.27%
2018/02/05	3	53.03	2	53.10	52.50	1	925	0.11%
2018/02/02	2	54.95	2	55.70	55.20	0	902	0.00%
2018/02/01	1	54.80	1	55.40	54.50	0	919	0.00%
2018/01/31	3	53.93	1	55.60	54.60	2	919	0.22%
2018/01/30	6	55.08	1	55.20	53.90	5	906	0.55%
2018/01/29	43	54.55	11.1	54.63	55.30	31.9	899	3.55%
2018/01/26	7	54.17	9	53.90	54.20	-2	843	-0.24%
2018/01/25	0.3	51.70	1	51.50	51.70	-0.7	770	-0.10%
2018/01/24	3	50.90	2	51.45	50.70	1	762	0.13%
2018/01/23	1	49.40	2	49.73	49.95	-1	752	-0.13%
2018/01/22	5	49.54	3	49.48	49.95	2	760	0.26%
2018/01/19	7	47.50	0	0.00	47.45	7	756	0.93%
2018/01/18	0	0.00	1	47.60	47.60	-1	793	-0.13%
2018/01/16	1	46.85	0	0.00	47.60	1	890	0.11%
2018/01/15	1	47.30	0	0.00	47.60	1	904	0.11%
2018/01/10	1	47.75	0	0.00	47.75	1	1,049	0.10%
2018/01/08	2	49.78	0	0.00	48.50	2	1,130	0.18%
2018/01/05	0	0.00	0.1	49.50	49.50	-0.1	1,219	-0.01%
2018/01/03	1	49.75	20	49.81	49.65	-19	1,283	-1.48%
2018/01/02	1	50.00	0	0.00	50.10	1	1,284	0.08%