訊映 (4155)-玉山券商分點個股進出

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

訊映

(4155)

可現股當沖

股價
24.00
漲跌
--
漲幅
0.00%
成交量
105張
產業
上市生技醫療類股
107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

訊映 (4155)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
2024/04/18	1	24.00	0	0.00	24.00	1	378	0.26%
2024/04/17	2	23.95	0	0.00	24.00	2	380	0.53%
2024/04/16	2.1	23.66	0	0.00	23.70	2.1	377	0.56%
2024/04/15	0.3	24.70	0	0.00	24.25	0.3	366	0.08%
2024/04/11	2	25.00	4	25.05	24.95	-2	355	-0.56%
2024/04/10	1	24.30	0	0.00	24.40	1	335	0.30%
2024/04/09	0	24.50	0.2	24.40	24.25	-0.2	337	-0.05%
2024/04/08	0	24.50	1	24.30	24.40	-1	335	-0.30%
2024/04/02	3	24.28	0	0.00	24.50	3	329	0.91%
2024/04/01	4	24.50	2.4	24.65	24.60	1.6	330	0.48%
2024/03/29	6	24.62	6	24.71	24.60	0	327	0.00%
2024/03/27	0	24.68	0	0.00	24.15	0	317	0.00%
2024/03/26	0	24.24	0	0.00	24.00	0	315	0.01%
2024/03/25	0	24.45	0	0.00	24.15	0	313	0.00%
2024/03/22	0	24.12	0	0.00	24.00	0	318	0.00%
2024/03/21	1	23.95	0	0.00	24.00	1	319	0.31%
2024/03/20	0.1	24.20	0	0.00	24.10	0.1	318	0.03%
2024/03/15	0	24.30	0	0.00	24.15	0	316	0.00%
2024/03/14	0	24.40	0	0.00	24.10	0	314	0.00%
2024/03/13	0	24.80	0	0.00	24.35	0	306	0.01%
2024/03/12	0	24.98	0	0.00	24.85	0	302	0.00%
2024/03/11	5	24.40	0	0.00	24.60	5	301	1.66%
2024/03/08	0	24.30	0.7	24.50	24.05	-0.7	302	-0.23%
2024/03/07	5	24.40	0	0.00	24.40	5	296	1.69%
2024/03/05	0	24.75	0	0.00	24.60	0	289	0.01%
2024/03/04	0	0.00	0.5	25.00	24.60	-0.5	295	-0.17%
2024/03/01	0	25.00	0	0.00	24.85	0	291	0.00%
2024/02/29	0.1	25.12	2	25.05	25.00	-1.9	300	-0.62%
2024/02/27	4.5	24.77	0	0.00	24.75	4.5	300	1.50%
2024/02/26	1	24.90	0	0.00	24.95	1	302	0.33%
2024/02/23	1	24.95	1.8	24.98	24.95	-0.8	303	-0.27%
2024/02/22	7	24.96	0	0.00	25.00	7	313	2.23%
2024/02/21	1	25.05	0	0.00	25.05	1	313	0.32%
2024/02/20	0	25.43	10.7	25.51	25.25	-10.7	313	-3.40%
2024/02/19	0	25.04	4	24.97	25.00	-4	306	-1.30%
2024/02/16	2	24.95	0	0.00	24.95	2	304	0.66%
2024/02/02	1	24.95	0	0.00	25.10	1	299	0.33%
2024/02/01	0	25.30	0.2	25.10	25.10	-0.2	299	-0.06%
2024/01/31	0	0.00	3.1	24.80	24.75	-3.1	300	-1.04%
2024/01/30	1	24.85	1	24.90	24.90	0	301	0.00%
2024/01/29	2	24.78	0	0.00	24.75	2	314	0.64%
2024/01/25	2	24.78	0	0.00	24.85	2	319	0.63%
2024/01/23	1	24.85	3	24.85	24.95	-2	317	-0.63%
2024/01/17	10	24.98	0	0.00	24.75	10	327	3.05%
2024/01/15	0	0.00	10	25.43	25.40	-10	327	-3.05%
2024/01/08	2	25.10	0	0.00	25.00	2	359	0.56%
2024/01/05	5	24.94	0	0.00	24.95	5	362	1.38%
2024/01/04	5	24.95	0	0.00	24.85	5	363	1.37%
2024/01/03	1	25.20	0	0.00	25.15	1	368	0.27%
2024/01/02	0	0.00	1	25.05	25.10	-1	398	-0.25%
2023/12/27	0	0.00	10	25.55	25.50	-10	411	-2.43%
2023/12/18	0	0.00	0.3	25.35	25.10	-0.3	452	-0.06%
2023/12/15	0	0.00	0	25.50	25.35	0	451	0.00%
2023/12/14	0	0.00	0.2	25.20	25.20	-0.2	456	-0.04%
2023/12/13	0	0.00	2	25.60	25.15	-2	459	-0.44%
2023/12/12	1.2	25.68	0	0.00	25.55	1.2	460	0.26%
2023/12/06	1	25.90	0	0.00	25.85	1	469	0.21%
2023/12/01	0	0.00	9	26.27	26.30	-9	492	-1.83%
2023/11/30	0	0.00	2	26.50	26.20	-2	522	-0.38%
2023/11/29	0	0.00	0.1	26.35	26.35	-0.1	530	-0.02%
2023/11/27	2	26.10	2	26.05	26.05	0	526	0.00%
2023/11/24	0	0.00	5	25.55	25.55	-5	519	-0.96%
2023/11/22	0	0.00	2	25.45	25.35	-2	554	-0.36%
2023/11/21	19	25.72	0	0.00	25.25	19	559	3.40%
2023/11/20	0	0.00	1	24.90	25.05	-1	551	-0.18%
2023/11/14	1	24.60	0	0.00	24.55	1	570	0.18%
2023/11/13	1	24.50	0	0.00	24.30	1	573	0.17%
2023/11/08	0	0.00	3	24.75	24.70	-3	628	-0.48%
2023/11/07	1.1	24.70	0	0.00	24.95	1.1	679	0.16%
2023/11/06	2	24.85	4	24.80	24.70	-2	685	-0.29%
2023/11/03	0	0.00	35	24.24	24.15	-35	678	-5.16%
2023/11/02	0	0.00	7	24.20	24.15	-7	683	-1.02%
2023/11/01	0	0.00	0.1	23.95	23.90	-0.1	687	-0.01%
2023/10/31	0	0.00	4	23.95	23.70	-4	700	-0.57%
2023/10/27	0	0.00	4.1	24.45	24.20	-4.1	729	-0.56%
2023/10/25	2	24.30	2	24.45	24.30	0	742	0.00%
2023/10/24	1	24.05	2	24.00	24.10	-1	755	-0.13%
2023/10/23	1	23.70	64.1	24.00	23.85	-63.1	770	-8.18%
2023/10/20	4	23.79	87	23.82	24.00	-83	779	-10.64%
2023/10/19	2	24.00	1	24.30	24.30	1	825	0.12%
2023/10/18	0.1	23.90	67	23.74	24.25	-66.9	836	-8.00%
2023/10/17	1	24.70	0	0.00	24.50	1	842	0.12%
2023/10/13	4	24.78	0	0.00	24.80	4	883	0.45%
2023/10/12	2	24.95	0	0.00	24.95	2	899	0.22%
2023/10/11	4.5	25.50	0	0.00	25.10	4.5	908	0.50%
2023/10/06	22.1	25.23	5.1	25.49	25.95	17	928	1.83%
2023/10/05	0	0.00	8	25.31	25.15	-8	922	-0.87%
2023/10/04	2	24.80	4	25.33	25.35	-2	982	-0.20%
2023/10/02	2	25.98	0	0.00	25.90	2	1,315	0.15%
2023/09/27	2	26.00	1	26.55	26.00	1	1,985	0.05%
2023/09/26	8	27.20	0	0.00	26.95	8	2,197	0.36%
2023/09/22	0	28.25	1	28.10	28.15	-1	2,630	-0.04%
2023/09/18	7	29.14	0	0.00	28.95	7	3,084	0.23%
2023/09/15	0	0.00	2	30.00	30.00	-2	3,090	-0.06%
2023/09/07	1	28.70	0	0.00	28.60	1	3,167	0.03%
2023/09/06	13	28.51	0	0.00	28.55	13	3,175	0.41%
2023/09/05	8	33.05	4	33.15	33.05	4	3,218	0.12%
2023/09/04	3	33.32	5	33.33	33.35	-2	3,198	-0.06%
2023/09/01	1	33.15	0	0.00	33.20	1	3,212	0.03%
2023/08/30	1	32.90	0	0.00	32.85	1	3,226	0.03%
2023/08/29	3	33.25	2	33.05	33.10	1	3,228	0.03%
2023/08/28	5	32.15	0	0.00	32.15	5	3,211	0.16%
2023/08/23	0	0.00	1.4	32.99	32.90	-1.4	3,257	-0.04%
2023/08/18	13	33.47	0	0.00	32.75	13	3,307	0.39%
2023/08/14	19	33.11	0	0.00	32.95	19	3,348	0.57%
2023/08/10	0.1	31.40	0	0.00	31.30	0.1	3,293	0.00%
2023/08/09	0	0.00	5	31.65	31.80	-5	3,299	-0.15%
2023/08/08	0.1	31.85	0	0.00	31.80	0.1	3,300	0.00%
2023/08/04	7	31.35	3	32.30	32.45	4	3,300	0.12%
2023/08/02	0.1	31.50	1	32.00	31.65	-0.9	3,298	-0.03%
2023/08/01	1	32.40	3	32.60	32.50	-2	3,292	-0.06%
2023/07/31	1	33.19	0	0.00	32.80	1	3,287	0.03%
2023/07/28	1	32.70	0	0.00	32.70	1	3,282	0.03%
2023/07/27	2	32.95	0	0.00	32.85	2	3,282	0.06%
2023/07/26	10.1	32.93	20	32.89	32.80	-10	3,282	-0.30%
2023/07/25	6	33.31	8	33.28	33.40	-2	3,275	-0.06%
2023/07/24	11.1	33.36	0	0.00	33.15	11.1	3,277	0.34%
2023/07/21	0	34.45	0	0.00	34.40	0	3,246	0.00%
2023/07/20	5	34.69	13	34.33	34.85	-8	3,243	-0.25%
2023/07/19	8	34.97	0	0.00	34.70	8	3,238	0.25%
2023/07/18	3	34.95	5	34.75	34.80	-2	3,243	-0.06%
2023/07/17	7	35.69	10	35.10	35.70	-3	3,229	-0.09%
2023/07/14	6	35.39	0	0.00	35.40	6	3,219	0.19%
2023/07/13	20	35.54	3	35.62	35.25	17	3,217	0.53%
2023/07/12	15	35.99	23	35.47	35.50	-8	3,208	-0.25%
2023/07/11	9	36.36	12	36.42	36.00	-3	3,210	-0.09%
2023/07/10	26.1	35.38	18	36.03	36.10	8.1	3,179	0.25%
2023/07/07	36.8	34.96	6	35.05	35.00	30.8	3,190	0.97%
2023/07/06	27	37.64	16	37.87	37.20	11	2,976	0.37%
2023/07/05	41	41.63	106	42.33	39.80	-65	2,744	-2.37%	大賣/
2023/07/04	40	43.01	50	43.48	44.20	-10	2,324	-0.43%
2023/07/03	42	40.40	28	42.17	43.00	14	2,115	0.66%
2023/06/30	44	39.48	20	39.74	39.85	24	1,917	1.25%
2023/06/29	30	38.89	683	39.65	40.80	-653	1,702	-38.36%	大賣/鉅額交易
2023/06/28	32	37.25	35	38.23	37.10	-3	1,488	-0.20%
2023/06/27	0	0.00	15	36.24	36.45	-15	1,350	-1.11%
2023/06/26	8	36.78	2	36.85	36.30	6	1,371	0.44%
2023/06/21	0	0.00	3	36.08	36.30	-3	1,364	-0.22%
2023/06/20	6	35.88	17	35.44	36.00	-11	1,391	-0.79%
2023/06/14	9	34.68	0	0.00	34.65	9	1,578	0.57%
2023/06/13	8	34.74	4	34.64	34.65	4	1,633	0.24%
2023/06/12	6	34.98	0	0.00	35.20	6	1,654	0.36%
2023/06/09	25	35.66	2	36.03	35.30	23	1,718	1.34%
2023/06/08	3	36.43	1	36.65	36.95	2	1,753	0.11%
2023/06/07	2	36.95	103	36.52	36.65	-101	1,763	-5.73%	大賣/鉅額交易
2023/06/06	0	0.00	1	36.10	36.00	-1	1,761	-0.06%
2023/06/05	17	35.66	5	35.65	35.65	12	1,787	0.67%
2023/06/02	9	35.85	4	35.80	35.95	5	1,796	0.28%
2023/06/01	39	35.91	0	0.00	35.80	39	1,820	2.14%
2023/05/31	8	36.24	3	36.00	35.65	5	1,822	0.27%
2023/05/30	6	36.82	0	0.00	36.75	6	1,825	0.33%
2023/05/26	2	36.73	12	36.80	36.70	-10	1,846	-0.54%
2023/05/25	1	37.20	0	0.00	37.00	1	1,865	0.05%
2023/05/23	3	37.10	5	36.95	37.10	-2	1,879	-0.11%
2023/05/22	3	36.68	0	0.00	36.60	3	1,900	0.16%
2023/05/19	5	35.93	1	35.95	35.95	4	1,909	0.21%
2023/05/18	2	35.93	9	36.02	36.00	-7	1,937	-0.36%
2023/05/17	7	35.84	1	36.00	35.60	6	1,944	0.31%
2023/05/16	7	35.02	2	35.00	35.30	5	1,957	0.26%
2023/05/15	2	34.70	0	0.00	34.50	2	1,970	0.10%
2023/05/12	10	34.35	0	0.00	34.25	10	2,050	0.49%
2023/05/11	5	33.60	1	33.80	33.85	4	2,077	0.19%
2023/05/10	1	34.25	0	0.00	34.40	1	2,108	0.05%
2023/05/09	4	34.06	1	34.15	34.15	3	2,153	0.14%
2023/05/08	3	34.32	30	34.56	34.65	-27	2,182	-1.24%
2023/05/05	1	33.90	0	0.00	33.90	1	2,224	0.04%
2023/05/04	0	0.00	14	34.07	33.90	-14	2,275	-0.62%
2023/05/03	0	0.00	6	33.70	33.75	-6	2,369	-0.25%
2023/05/02	9	33.42	4	33.79	33.60	5	2,423	0.21%
2023/04/28	2	33.93	1	34.05	33.95	1	2,457	0.04%
2023/04/27	1	33.95	1	33.90	33.85	0	2,461	0.00%
2023/04/26	2	33.58	1	32.90	33.65	1	2,488	0.04%
2023/04/25	22	32.11	12	33.05	32.25	10	2,496	0.40%
2023/04/24	1	32.65	61	32.61	32.90	-60	2,499	-2.40%
2023/04/21	16	32.04	14	32.58	31.75	2	2,531	0.08%
2023/04/20	3	32.83	2	32.50	32.45	1	2,529	0.04%
2023/04/19	40	33.31	1	33.30	33.30	39	2,530	1.54%
2023/04/17	3	33.97	2	34.33	33.95	1	2,534	0.04%
2023/04/14	10	34.09	1	34.00	33.95	9	2,578	0.35%
2023/04/13	5	34.25	11	34.50	34.65	-6	2,565	-0.23%
2023/04/12	163	35.76	4	34.28	34.05	159	2,539	6.26%	大買/鉅額交易
2023/04/11	1	37.20	10	37.15	37.25	-9	2,448	-0.37%
2023/04/10	31	37.21	20	37.45	37.10	11	2,464	0.45%
2023/04/07	0	0.00	43.1	37.49	37.60	-43.1	2,470	-1.74%
2023/04/06	0	0.00	21	37.22	37.00	-21	2,516	-0.83%
2023/03/31	0	0.00	14	37.06	37.05	-14	2,571	-0.54%
2023/03/30	10.1	36.25	0	0.00	36.85	10.1	2,620	0.39%
2023/03/29	20	36.50	1	36.45	36.50	19	2,708	0.70%
2023/03/28	14	36.68	2	36.98	36.90	12	2,744	0.44%
2023/03/27	22	37.72	2	37.80	37.65	20	2,905	0.69%
2023/03/24	8	36.05	11	36.38	36.45	-3	2,911	-0.10%
2023/03/23	74	37.21	20	37.44	36.75	54	2,913	1.85%
2023/03/22	61	37.49	34	38.17	38.10	27	2,925	0.92%
2023/03/21	88	38.32	17	38.06	37.90	71	2,993	2.37%
2023/03/20	39	37.45	42	37.75	37.85	-3	3,014	-0.10%
2023/03/17	44	36.47	25	36.90	36.85	19	2,974	0.64%
2023/03/16	39	35.93	2.1	35.93	36.05	36.9	2,887	1.28%
2023/03/15	20	35.25	8	35.64	35.55	12	2,834	0.42%
2023/03/14	75	35.42	28.1	35.28	35.05	46.9	2,801	1.67%
2023/03/13	78	34.72	11	34.54	35.65	67	2,728	2.46%
2023/03/10	20	33.28	0	0.00	33.45	20	2,627	0.76%
2023/03/09	14	32.92	2	33.30	33.15	12	2,615	0.46%
2023/03/08	22	32.33	2	33.25	33.35	20	2,598	0.77%
2023/03/07	40	33.11	0	0.00	33.55	40	2,566	1.56%
2023/03/06	17	33.07	2.3	33.16	33.00	14.7	2,548	0.58%
2023/03/03	30	33.30	1	33.15	33.25	29	2,528	1.15%
2023/03/02	92	33.72	8	33.53	33.45	84	2,523	3.33%
2023/03/01	80	33.12	0	0.00	33.15	80	2,491	3.21%
2023/02/24	9	33.16	1	33.10	33.05	8	2,466	0.32%
2023/02/23	17	33.64	0	0.00	33.05	17	2,460	0.69%
2023/02/22	44	32.92	0	0.00	33.10	44	2,426	1.81%
2023/02/21	0	0.00	2	32.38	32.35	-2	2,408	-0.08%
2023/02/20	0	0.00	4	32.45	32.15	-4	2,384	-0.17%
2023/02/17	1	33.35	0	0.00	32.85	1	2,346	0.04%
2023/02/15	0	0.00	5	33.75	33.65	-5	2,295	-0.22%
2023/02/14	1	33.25	1	33.50	33.50	0	2,280	0.00%
2023/02/13	10	33.67	16	33.69	33.40	-6	2,260	-0.27%
2023/02/10	6	34.43	34.5	33.44	33.45	-28.5	2,251	-1.27%
2023/02/09	4	34.14	1	33.95	34.35	3	2,180	0.14%
2023/02/08	0	0.00	10	33.70	33.70	-10	2,186	-0.46%
2023/02/07	1	32.80	8	33.36	33.40	-7	2,251	-0.31%
2023/02/06	2	32.38	1	32.20	32.35	1	2,209	0.05%
2023/02/03	7	31.89	11	32.02	31.45	-4	2,171	-0.18%
2023/02/02	9	31.69	4	31.30	31.40	5	2,119	0.24%
2023/02/01	18	30.68	14.1	30.26	30.85	3.9	2,061	0.19%
2023/01/31	2	29.55	12	29.40	29.70	-10	1,960	-0.51%
2023/01/30	1	28.75	19	28.88	29.00	-18	1,898	-0.95%
2023/01/17	1	28.10	1	28.10	28.10	0	1,854	0.00%
2023/01/16	12	27.88	10	28.23	28.10	2	1,841	0.11%
2023/01/13	22	27.80	22	27.69	27.80	0	1,805	0.00%
2023/01/12	27	27.50	0	0.00	27.50	27	1,784	1.51%
2023/01/11	5	26.85	16	27.16	27.25	-11	1,768	-0.62%
2023/01/10	3	27.90	10	27.95	27.90	-7	1,731	-0.40%
2023/01/09	0	0.00	3	27.70	27.95	-3	1,721	-0.17%
2023/01/05	10	27.90	0	0.00	27.90	10	1,727	0.58%
2023/01/04	5	28.04	4	28.38	27.50	1	1,723	0.06%
2023/01/03	2	27.40	2	27.38	27.35	0	1,697	0.00%
2022/12/30	2	27.60	3	27.70	27.55	-1	1,734	-0.06%
2022/12/28	0	0.00	20	27.50	27.50	-20	1,831	-1.09%
2022/12/27	1	27.40	4	27.61	27.50	-3	1,809	-0.17%
2022/12/26	4	28.60	8	28.13	27.90	-4	1,797	-0.22%
2022/12/23	6	27.91	3	28.08	28.55	3	1,752	0.17%
2022/12/22	3	27.87	2	27.93	28.05	1	1,692	0.06%
2022/12/21	9	28.31	10	27.93	28.05	-1	1,643	-0.06%
2022/12/20	19	26.91	18	27.01	26.60	1	1,578	0.06%
2022/12/19	71	28.11	50	29.05	28.00	21	1,548	1.36%
2022/12/16	10	27.78	3	27.10	27.20	7	1,379	0.51%
2022/12/15	7	27.60	5	27.69	27.60	2	1,371	0.15%
2022/12/14	12	27.60	7.2	27.28	27.50	4.8	1,375	0.35%
2022/12/13	16	27.77	19	27.85	27.55	-3	1,377	-0.22%
2022/12/12	13.2	27.31	14	27.05	27.70	-0.8	1,293	-0.06%
2022/12/09	2	26.10	7	26.07	26.00	-5	1,217	-0.41%
2022/12/05	2	25.80	0	0.00	25.75	2	1,250	0.16%
2022/12/01	1	25.65	0	0.00	25.70	1	1,242	0.08%
2022/11/25	1	26.20	12	26.33	26.10	-11	1,238	-0.89%
2022/11/23	9	26.33	0	0.00	26.35	9	1,244	0.72%
2022/11/22	5	26.03	0	0.00	26.00	5	1,230	0.41%
2022/11/21	0	0.00	3	26.00	25.95	-3	1,228	-0.24%
2022/11/18	2	25.65	0	0.00	25.55	2	1,225	0.16%
2022/11/17	0	0.00	7	25.46	25.50	-7	1,236	-0.57%
2022/11/15	8	25.73	7	25.77	25.70	1	1,229	0.08%
2022/11/11	0	0.00	5	26.16	25.40	-5	1,216	-0.41%
2022/11/10	2	25.65	0	0.00	25.70	2	1,201	0.17%
2022/11/09	4	25.88	4	25.99	25.85	0	1,196	0.00%
2022/11/08	0	0.00	17	26.30	25.55	-17	1,182	-1.44%
2022/11/07	5	25.94	4	25.73	26.10	1	1,160	0.08%
2022/11/04	9	25.23	6	25.05	25.60	3	1,133	0.26%
2022/11/03	8	24.91	15	24.13	24.90	-7	1,098	-0.64%
2022/11/02	5	23.18	7	22.91	23.30	-2	990	-0.20%
2022/11/01	5	22.68	0	0.00	22.65	5	982	0.51%
2022/10/31	11	22.43	5	22.50	22.35	6	978	0.61%
2022/10/25	8	22.50	0	0.00	22.50	8	968	0.83%
2022/10/21	2	22.75	0	0.00	22.75	2	961	0.21%
2022/10/20	3	22.70	1	22.90	23.05	2	953	0.21%
2022/10/14	1	23.20	0	0.00	22.80	1	923	0.11%
2022/10/12	18	23.90	18	24.05	23.95	0	887	0.00%
2022/10/11	1	23.95	5	24.20	24.00	-4	874	-0.46%
2022/10/05	6	26.13	15.6	26.49	26.60	-9.6	742	-1.29%
2022/10/03	0	0.00	8	25.05	24.65	-8	642	-1.25%
2022/09/29	0	0.00	1	24.80	24.75	-1	614	-0.16%
2022/09/28	18	24.38	8	24.23	23.90	10	607	1.65%
2022/09/27	6	24.58	11	24.46	24.70	-5	591	-0.84%
2022/09/26	20	26.21	72	26.20	26.20	-52	548	-9.48%
2022/09/23	10	26.38	0	0.00	26.15	10	523	1.91%
2022/09/22	18	26.10	14	25.74	26.40	4	500	0.80%
2022/09/21	7	26.12	1	26.40	25.95	6	463	1.29%
2022/09/20	92	26.52	4	26.51	26.50	88	420	20.92%
2022/09/19	11	25.90	9	25.90	25.90	2	370	0.54%
2022/09/16	1	25.80	10	25.80	25.85	-9	348	-2.58%
2022/09/15	6	25.44	1	25.85	25.35	5	328	1.52%
2022/09/14	6	25.44	0	0.00	25.30	6	308	1.95%
2022/09/13	0	0.00	5	24.95	25.15	-5	278	-1.80%
2022/09/12	5	24.50	0	0.00	24.40	5	265	1.88%
2022/09/02	6	24.73	5	24.43	24.30	1	253	0.39%
2022/08/31	1	24.70	4	25.00	24.85	-3	254	-1.18%
2022/08/30	3	24.37	12	24.36	24.45	-9	230	-3.90%
2022/08/25	0	0.00	1	24.00	24.00	-1	215	-0.46%
2022/08/24	1	23.75	1	23.85	23.80	0	209	0.00%
2022/08/22	0	0.00	100	23.26	23.10	-100	193	-51.63%
2022/08/19	5	23.00	0	0.00	23.00	5	187	2.67%
2022/08/18	25	23.02	0	0.00	23.05	25	186	13.43%
2022/08/17	75	23.13	0	0.00	23.15	75	184	40.59%
2022/08/04	6	22.54	0	0.00	22.40	6	193	3.11%
2022/07/27	0	22.80	0	0.00	22.90	0	217	0.01%
2022/07/20	0.3	22.60	0	0.00	22.50	0.3	254	0.10%
2022/07/13	1	22.35	0	0.00	22.30	1	430	0.23%
2022/07/12	1	22.30	0	0.00	22.10	1	521	0.19%
2022/07/11	1	22.90	0	0.00	22.65	1	529	0.19%
2022/07/07	1	22.20	0	0.00	22.45	1	527	0.19%
2022/06/27	0	0.00	1	24.00	24.00	-1	514	-0.19%
2022/06/24	0	0.00	2	23.60	23.70	-2	509	-0.39%
2022/06/23	0	0.00	7	23.53	23.40	-7	506	-1.38%
2022/06/22	0	0.00	3	23.50	23.20	-3	506	-0.59%
2022/06/20	0	23.10	0	0.00	23.15	0	504	0.00%
2022/06/16	1	23.85	0	0.00	23.65	1	501	0.20%
2022/05/31	0	23.20	0	0.00	23.10	0	479	0.00%
2022/05/20	0	0.00	2	23.30	23.30	-2	486	-0.41%
2022/05/12	2	22.63	0	0.00	22.55	2	471	0.42%
2022/05/10	1	22.80	0	0.00	23.00	1	464	0.22%
2022/05/06	4.1	22.58	0	0.00	22.75	4.1	458	0.89%
2022/05/05	4	23.09	0	0.00	23.05	4	449	0.89%
2022/05/04	0.1	23.70	0	0.00	23.30	0.1	440	0.02%
2022/05/03	0	0.00	5	23.40	23.35	-5	438	-1.14%
2022/04/29	1	23.65	0	0.00	23.55	1	435	0.23%
2022/04/28	0	0.00	5	24.14	23.75	-5	430	-1.16%
2022/04/27	8	23.20	0	0.00	23.75	8	427	1.87%
2022/04/26	1.5	23.80	4	23.69	23.65	-2.5	419	-0.60%
2022/04/25	5	25.29	5	24.98	24.00	0	414	0.00%
2022/04/22	10	25.40	7.1	26.01	25.40	2.9	361	0.80%
2022/04/21	0	0.00	4	24.80	24.70	-4	303	-1.32%
2022/04/20	1	23.80	1	24.15	24.60	0	282	0.00%
2022/04/19	5.1	24.14	13	23.97	24.10	-7.9	264	-2.99%
2022/04/18	11	25.72	5	25.06	25.75	6	234	2.55%
2022/04/14	1	22.95	0	0.00	23.00	1	132	0.76%
2022/04/13	0	23.00	0	0.00	23.00	0	132	0.02%
2022/04/11	2	22.85	0.1	22.95	22.85	1.9	134	1.44%
2022/04/06	0.1	22.95	0	0.00	22.95	0.1	132	0.05%
2022/03/24	1	22.60	0	0.00	22.60	1	126	0.79%
2022/03/22	0	22.65	1	22.60	22.60	-1	131	-0.73%
2022/03/16	1	22.30	0	0.00	22.30	1	138	0.72%
2022/03/15	1	22.30	5	22.30	22.30	-4	137	-2.90%
2022/03/14	8	22.64	0	0.00	22.50	8	136	5.87%
2022/03/11	1	22.70	0	0.00	22.65	1	136	0.73%
2022/03/09	1	22.40	0	0.00	22.45	1	137	0.73%
2022/03/08	5	22.52	0	0.00	22.40	5	136	3.66%
2022/03/07	2.1	22.60	0	0.00	22.55	2.1	132	1.58%
2022/03/03	0.1	23.00	0	0.00	22.95	0.1	130	0.08%
2022/02/25	2	22.85	0	0.00	22.85	2	130	1.53%
2022/02/24	6.1	22.88	0	0.00	22.90	6.1	128	4.72%
2022/02/22	2	23.05	0	0.00	22.95	2	128	1.56%
2022/02/21	13	23.10	0	0.00	23.05	13	127	10.21%
2022/02/18	0.1	23.25	0	0.00	23.20	0.1	127	0.05%
2022/02/16	0.1	23.15	0	0.00	23.15	0.1	131	0.08%
2022/02/14	3	23.15	0	0.00	23.10	3	134	2.23%
2022/02/11	2	23.20	0	0.00	23.15	2	137	1.46%
2022/02/08	0	23.20	0	0.00	23.10	0	140	0.03%
2022/01/25	4	22.88	0	0.00	22.90	4	148	2.70%
2022/01/21	0	23.40	0	0.00	23.10	0	156	0.02%
2022/01/20	1	23.30	0	0.00	23.30	1	155	0.66%
2022/01/19	0	23.55	0	0.00	23.35	0	156	0.01%
2022/01/18	0.1	23.66	0	0.00	23.35	0.1	153	0.05%
2022/01/17	3	22.80	0	0.00	22.85	3	147	2.04%
2022/01/14	2	22.90	0	0.00	22.80	2	146	1.36%
2022/01/13	4	22.85	0	0.00	22.90	4	147	2.71%
2022/01/05	1	23.00	0	0.00	23.15	1	145	0.69%
2021/12/28	0	0.00	3	23.25	23.25	-3	147	-2.03%
2021/12/20	1	23.20	0	0.00	23.20	1	172	0.58%
2021/12/17	1	23.40	0	0.00	23.40	1	174	0.57%
2021/12/09	1	23.00	0	0.00	23.00	1	177	0.56%
2021/12/03	3	23.00	0	0.00	23.00	3	179	1.67%
2021/11/25	0	0.00	0	23.40	23.15	0	178	-0.02%
2021/11/16	1	23.30	0	0.00	23.40	1	176	0.57%
2021/11/15	2	23.45	0	0.00	23.55	2	173	1.15%
2021/11/09	1	23.75	0	0.00	23.70	1	176	0.57%
2021/11/03	0	23.90	0	0.00	23.95	0	171	0.02%
2021/11/02	6	24.00	3	23.95	23.85	3	170	1.76%
2021/10/26	3	23.10	0	0.00	23.10	3	153	1.96%
2021/10/04	0	0.00	2	23.30	23.20	-2	168	-1.19%
2021/10/01	3	23.40	8	23.42	23.40	-5	169	-2.95%
2021/09/30	1	23.95	2	23.80	23.90	-1	167	-0.60%
2021/09/29	4	23.79	4	23.88	23.70	0	168	0.00%
2021/09/28	5	23.91	2	24.00	24.05	3	167	1.79%
2021/09/27	6	23.99	5	24.00	24.15	1	164	0.61%
2021/09/24	7	23.00	0	0.00	23.00	7	155	4.51%
2021/09/22	5	22.90	2	22.80	22.70	3	148	2.03%
2021/09/17	2	22.05	0	0.00	22.05	2	140	1.43%
2021/09/07	1	22.60	0	0.00	22.60	1	145	0.69%
2021/09/02	2	22.60	0	0.00	22.50	2	155	1.28%
2021/08/24	1	22.55	0	0.00	22.95	1	165	0.61%
2021/08/20	9	22.05	0	0.00	22.05	9	170	5.29%
2021/08/19	2	22.05	0	0.00	22.10	2	172	1.16%
2021/08/18	1	22.20	1	22.30	22.25	0	176	0.00%
2021/08/17	1	22.80	0	0.00	22.55	1	176	0.57%
2021/08/11	0	0.00	5	23.70	23.40	-5	182	-2.73%
2021/08/10	0	0.00	2	23.70	23.60	-2	186	-1.07%
2021/08/09	0	0.00	3	23.83	23.70	-3	191	-1.57%
2021/07/28	0	0.00	1	23.40	23.45	-1	226	-0.44%
2021/07/26	0	0.00	3	23.90	23.90	-3	233	-1.29%
2021/07/22	0	0.00	5	23.80	23.55	-5	238	-2.10%
2021/07/21	0	0.00	10	23.58	23.60	-10	246	-4.05%
2021/07/20	0	0.00	10	23.60	23.60	-10	249	-4.01%
2021/07/16	0	0.00	0.1	23.92	24.00	-0.1	249	-0.05%
2021/07/13	3	24.10	1	23.90	23.95	2	262	0.76%
2021/07/12	1	24.70	0	0.00	24.40	1	262	0.38%
2021/07/09	0	0.00	10	25.95	25.95	-10	261	-3.82%
2021/07/08	0	0.00	6	26.05	26.05	-6	264	-2.27%
2021/07/06	1	26.00	0	0.00	26.05	1	275	0.36%
2021/07/05	0	0.00	8	25.95	26.05	-8	281	-2.85%
2021/07/02	0	0.00	12	25.85	25.85	-12	284	-4.22%
2021/06/29	1	25.60	0	0.00	25.60	1	289	0.35%
2021/06/28	0	0.00	1	25.80	25.80	-1	292	-0.34%
2021/06/17	0	0.00	1	25.50	25.65	-1	301	-0.33%
2021/06/10	0	0.00	2	25.73	25.75	-2	313	-0.64%
2021/06/09	0	0.00	1	25.35	25.20	-1	319	-0.31%
2021/06/08	0	0.00	6	25.00	25.10	-6	319	-1.88%
2021/06/07	0	0.00	1	25.00	25.00	-1	325	-0.31%
2021/06/01	0	0.00	5	24.90	25.00	-5	354	-1.41%
2021/05/27	1	24.40	0	0.00	24.35	1	349	0.29%
2021/05/25	5	24.00	0	0.00	23.65	5	346	1.44%
2021/05/24	10	24.36	0	0.00	24.00	10	347	2.88%
2021/05/12	0	0.00	17	23.93	24.35	-17	343	-4.95%
2021/05/10	2	25.60	0	0.00	25.65	2	334	0.60%
2021/05/05	1	25.70	0	0.00	25.65	1	333	0.30%
2021/05/04	3	25.68	1	25.70	25.70	2	331	0.60%
2021/04/27	1	26.80	0	0.00	26.70	1	335	0.30%
2021/04/23	0	0.00	1	26.10	26.20	-1	329	-0.30%
2021/04/22	2	26.50	0	0.00	26.15	2	333	0.60%
2021/04/19	3	26.32	0	0.00	26.50	3	330	0.91%
2021/04/14	2	26.35	0	0.00	25.90	2	343	0.58%
2021/04/12	1	26.55	5	26.67	26.55	-4	340	-1.18%
2021/03/31	0	0.00	2	26.55	26.55	-2	365	-0.55%
2021/03/29	3	26.83	0	0.00	26.75	3	366	0.82%
2021/03/22	1	26.95	0	0.00	26.95	1	371	0.27%
2021/03/19	2	27.15	0	0.00	27.00	2	374	0.53%
2021/03/17	8	26.85	0	0.00	26.75	8	393	2.03%
2021/03/15	0	0.00	10	26.77	27.05	-10	406	-2.46%
2021/03/11	0	0.00	10	26.55	26.50	-10	403	-2.48%
2021/03/10	0	0.00	1	26.80	26.70	-1	401	-0.25%
2021/03/09	0	0.00	2	26.95	26.95	-2	406	-0.49%
2021/03/08	3	27.23	1	27.75	27.00	2	406	0.49%
2021/02/26	3	26.03	0	0.00	25.85	3	420	0.71%
2021/02/25	14	25.86	2	26.08	26.10	12	424	2.83%
2021/02/24	8	26.01	2	26.03	25.85	6	432	1.39%
2021/02/23	13	26.05	0	0.00	26.05	13	435	2.98%
2021/02/22	8	26.26	0	0.00	26.45	8	460	1.74%
2021/02/05	2	25.65	0	0.00	25.70	2	511	0.39%
2021/02/04	1	25.65	0	0.00	25.55	1	524	0.19%
2021/02/03	13	25.47	40	25.45	25.40	-27	554	-4.87%
2021/02/02	8	25.24	0	0.00	25.35	8	646	1.24%
2021/01/29	0	0.00	1	25.35	25.10	-1	734	-0.14%
2021/01/21	0	0.00	0	25.80	25.50	0	821	0.00%
2021/01/20	1	25.65	0	0.00	25.60	1	831	0.12%
2021/01/19	0	0.00	4	26.10	26.00	-4	849	-0.47%
2021/01/15	0	0.00	1	26.35	26.25	-1	878	-0.11%
2021/01/11	0	0.00	18	26.51	26.50	-18	944	-1.91%
2021/01/08	0	0.00	7	26.40	26.90	-7	941	-0.74%
2021/01/07	0	0.00	0.2	26.70	26.55	-0.2	924	-0.02%
2021/01/06	0	0.00	27	26.56	26.65	-27	923	-2.92%
2021/01/05	4	26.75	0	0.00	26.85	4	917	0.44%
2021/01/04	0	0.00	1	26.80	26.95	-1	921	-0.11%
2020/12/30	0	0.00	3	26.90	26.80	-3	932	-0.32%
2020/12/28	2	26.55	11	26.77	26.55	-9	919	-0.98%
2020/12/25	0	0.00	5	27.05	27.05	-5	902	-0.55%
2020/12/24	1	27.05	0	0.00	27.10	1	908	0.11%
2020/12/23	0	0.00	9	27.30	27.15	-9	911	-0.99%
2020/12/18	0	0.00	1	27.05	27.05	-1	950	-0.11%
2020/12/16	0	0.00	1	27.20	27.15	-1	988	-0.10%
2020/12/14	0	0.00	5	27.25	27.25	-5	1,082	-0.46%
2020/12/11	5	27.08	2	27.35	27.15	3	1,115	0.27%
2020/12/08	4	28.60	0	0.00	28.60	4	1,220	0.33%
2020/12/07	2	28.25	5	28.20	28.25	-3	1,231	-0.24%
2020/12/04	8	28.39	0	0.00	28.30	8	1,248	0.64%
2020/11/30	1	28.50	0	0.00	28.50	1	1,296	0.08%
2020/11/27	0	0.00	2	28.20	28.35	-2	1,296	-0.15%
2020/11/25	2	28.35	0	0.00	28.40	2	1,284	0.16%
2020/11/23	2	28.60	0	0.00	28.60	2	1,277	0.16%
2020/11/20	0	0.00	1	28.35	28.85	-1	1,271	-0.08%
2020/11/19	0	0.00	61	28.76	28.45	-61	1,266	-4.82%
2020/11/18	1	29.05	1	29.50	29.00	0	1,239	0.00%
2020/11/16	2	29.08	1	29.30	29.10	1	1,227	0.08%
2020/11/13	5	29.80	0	0.00	29.75	5	1,201	0.42%
2020/11/12	0	0.00	151	29.69	29.95	-151	1,194	-12.64%	大賣/鉅額交易
2020/11/11	2	29.98	0	0.00	30.10	2	1,185	0.17%
2020/11/10	8	29.43	305	29.11	29.40	-297	1,156	-25.67%	大賣/鉅額交易
2020/11/09	0	0.00	60	31.45	31.70	-60	1,066	-5.63%
2020/11/06	14	31.40	6	31.55	31.50	8	1,043	0.77%
2020/11/05	50	31.09	0	0.00	30.80	50	988	5.06%
2020/11/04	51	31.12	8	31.11	31.15	43	977	4.40%
2020/11/03	0	0.00	2	31.00	30.85	-2	961	-0.21%
2020/11/02	2	30.80	6	30.95	30.90	-4	960	-0.42%
2020/10/30	104	31.15	1	31.00	30.05	103	945	10.90%	大買/鉅額交易
2020/10/29	100	30.70	0	0.00	31.00	100	932	10.73%
2020/10/28	0	0.00	3	31.00	30.55	-3	912	-0.33%
2020/10/27	30	30.65	0	0.00	30.75	30	903	3.32%
2020/10/26	3	30.27	0	0.00	30.15	3	884	0.34%
2020/10/23	23	30.31	0	0.00	30.50	23	878	2.62%
2020/10/22	42	31.12	34	30.76	30.85	8	856	0.93%
2020/10/21	102	29.67	2	29.85	29.85	100	805	12.41%	大買/
2020/10/20	1	28.70	0	0.00	28.80	1	802	0.12%
2020/10/19	0	0.00	2	28.80	28.80	-2	814	-0.25%
2020/10/15	0	0.00	5	28.80	28.70	-5	816	-0.61%
2020/10/14	0	0.00	28	29.00	28.90	-28	816	-3.43%
2020/10/13	1	28.95	0	0.00	29.00	1	819	0.12%
2020/10/12	2	28.80	75.5	28.70	28.70	-73.5	823	-8.93%
2020/10/08	55	29.79	40	29.63	29.45	15	818	1.83%
2020/10/07	50	30.03	0	0.00	29.95	50	815	6.13%
2020/10/06	50	29.82	2	29.73	29.85	48	810	5.92%
2020/10/05	1	29.40	10	29.33	29.50	-9	816	-1.10%
2020/09/29	0	0.00	4	27.95	29.00	-4	841	-0.48%
2020/09/28	0	0.00	1	28.15	28.05	-1	846	-0.12%
2020/09/25	1	29.15	7	27.92	27.95	-6	846	-0.71%
2020/09/24	0	0.00	18	29.00	29.00	-18	835	-2.15%
2020/09/23	1	29.80	6	29.85	30.10	-5	829	-0.60%
2020/09/22	0	0.00	6	29.71	29.65	-6	819	-0.73%
2020/09/21	2	30.58	2	30.50	30.35	0	803	0.00%
2020/09/18	13	30.86	332	31.13	30.80	-319	786	-40.57%	大賣/鉅額交易
2020/09/17	25	31.75	29	31.50	31.45	-4	738	-0.54%
2020/09/16	9	31.04	16	31.27	31.50	-7	697	-1.00%
2020/09/15	51	31.14	14	31.37	31.50	37	676	5.47%
2020/09/14	66	30.05	19	29.95	30.30	47	619	7.59%
2020/09/11	51	29.63	8	29.64	29.30	43	611	7.03%
2020/09/10	55	29.40	9	29.40	29.05	46	584	7.87%
2020/09/09	55	28.96	0	0.00	29.10	55	573	9.60%
2020/09/08	60	29.08	10	28.93	28.40	50	565	8.85%
2020/09/07	112	29.25	9	29.01	28.90	103	553	18.60%	大買/鉅額交易
2020/09/04	19	28.23	22	28.22	28.40	-3	537	-0.56%
2020/09/02	2	27.50	0	0.00	27.40	2	514	0.39%
2020/09/01	0	0.00	6	27.22	27.25	-6	515	-1.16%
2020/08/27	10	27.30	4	27.16	27.15	6	519	1.15%
2020/08/26	2	26.55	0	0.00	26.90	2	517	0.39%
2020/08/21	10	26.25	0	0.00	26.15	10	518	1.93%
2020/08/19	1	26.90	6	26.87	26.90	-5	531	-0.94%
2020/08/17	1	27.00	1	27.00	26.75	0	579	0.00%
2020/08/11	0	0.00	5	27.08	27.10	-5	597	-0.84%
2020/08/07	0	0.00	2	27.70	27.75	-2	623	-0.32%
2020/08/06	1	27.75	0	0.00	27.85	1	631	0.16%
2020/08/05	2	28.05	11	28.00	28.10	-9	627	-1.43%
2020/08/03	0	0.00	1.3	27.15	27.15	-1.3	630	-0.20%
2020/07/31	0	0.00	23	27.15	27.25	-23	632	-3.64%
2020/07/30	9	27.18	1	27.30	27.10	8	657	1.22%
2020/07/29	1	27.55	0	0.00	27.25	1	661	0.15%
2020/07/28	3	27.15	1	27.45	27.10	2	668	0.30%
2020/07/27	23	27.50	0	0.00	27.30	23	670	3.43%
2020/07/24	4	26.90	50	27.06	27.30	-46	663	-6.93%
2020/07/23	0	0.00	1	27.80	27.40	-1	665	-0.15%
2020/07/22	0	0.00	4	28.20	28.10	-4	663	-0.60%
2020/07/21	51	28.45	0	0.00	28.00	51	672	7.58%
2020/07/17	0	0.00	1	27.95	28.05	-1	669	-0.15%
2020/07/15	0	0.00	1	28.55	28.40	-1	675	-0.15%
2020/07/14	2	28.80	0	0.00	28.50	2	678	0.29%
2020/07/09	2	28.60	1	29.50	29.60	1	684	0.15%
2020/07/07	2	28.58	0	0.00	28.50	2	674	0.30%
2020/07/02	1	29.55	0	0.00	29.60	1	684	0.15%
2020/06/30	1	29.15	0	0.00	29.05	1	676	0.15%
2020/06/24	0	0.00	1	30.00	29.30	-1	671	-0.15%
2020/06/23	2	29.80	0	0.00	29.70	2	672	0.30%
2020/06/22	3	29.90	0	0.00	30.20	3	672	0.45%
2020/06/19	0	0.00	1	31.85	31.75	-1	662	-0.15%
2020/06/18	0	0.00	4	31.74	31.70	-4	650	-0.61%
2020/06/17	0	0.00	10	30.87	30.90	-10	630	-1.59%
2020/06/10	1	30.30	0	0.00	30.35	1	648	0.15%
2020/06/08	0	0.00	1	31.00	30.90	-1	715	-0.14%
2020/06/03	0	0.00	2	30.55	30.85	-2	852	-0.23%
2020/06/02	1	30.30	1	30.45	30.30	0	877	0.00%
2020/06/01	1	30.20	0	0.00	30.25	1	935	0.11%
2020/05/29	1	30.20	4	30.44	30.20	-3	968	-0.31%
2020/05/28	3	30.23	0	0.00	30.15	3	1,040	0.29%
2020/05/27	1	30.55	0	0.00	30.60	1	1,045	0.10%
2020/05/22	2	30.73	2	30.60	30.60	0	1,022	0.00%
2020/05/19	0	0.00	2	30.20	30.40	-2	1,040	-0.19%
2020/05/14	5	31.05	1	30.40	29.70	4	1,035	0.39%
2020/05/13	2	29.70	0	0.00	29.85	2	1,005	0.20%
2020/05/11	0	0.00	1	28.60	29.05	-1	1,016	-0.10%
2020/05/08	3	28.67	0	0.00	28.65	3	1,042	0.29%
2020/05/07	2	29.55	0	0.00	29.45	2	1,037	0.19%
2020/05/04	3	29.15	18	28.70	28.55	-15	1,005	-1.49%
2020/04/29	2	28.03	0	0.00	28.10	2	995	0.20%
2020/04/28	13	28.40	0	0.00	28.20	13	995	1.31%
2020/04/27	0	0.00	1	27.85	27.90	-1	993	-0.10%
2020/04/13	1	27.00	0	0.00	26.90	1	943	0.11%
2020/04/10	1	28.05	0	0.00	27.70	1	939	0.11%
2020/04/09	0	0.00	3	27.43	28.70	-3	925	-0.32%
2020/04/08	1	26.00	1	26.30	26.30	0	904	0.00%
2020/03/27	0	0.00	1	26.35	25.50	-1	910	-0.11%
2020/03/26	0	0.00	1	26.00	25.90	-1	904	-0.11%
2020/03/25	42	25.57	130	25.50	25.45	-88	899	-9.79%	大賣/
2020/03/24	130	26.59	10	25.90	25.20	120	894	13.41%	大買/鉅額交易
2020/03/23	0	0.00	1	24.50	24.80	-1	887	-0.11%
2020/03/20	0	0.00	10	24.51	24.75	-10	884	-1.13%
2020/03/19	3	22.70	0	0.00	22.50	3	872	0.34%
2020/03/18	1	25.00	1	26.15	25.00	0	854	0.00%
2020/03/17	7	25.57	0	0.00	25.60	7	848	0.82%
2020/03/16	1	26.05	4	27.51	26.45	-3	841	-0.36%
2020/03/13	3	26.20	0	0.00	27.00	3	830	0.36%
2020/03/12	15	29.26	0	0.00	29.10	15	805	1.86%
2020/03/11	1	32.90	0	0.00	32.30	1	766	0.13%
2020/03/10	4.4	33.25	4	33.50	33.25	0.4	744	0.06%
2020/03/09	6	35.54	6	35.63	35.35	0	690	0.00%
2020/03/06	6	35.44	109	34.94	35.25	-103	625	-16.46%	大賣/鉅額交易
2020/03/05	74	36.83	53	36.43	35.50	21	603	3.48%
2020/03/04	80	36.11	7	35.85	36.15	73	547	13.33%
2020/03/03	5	36.26	2	36.28	36.05	3	523	0.57%
2020/03/02	0	0.00	1	34.45	34.60	-1	463	-0.22%
2020/02/24	0	0.00	4	34.75	34.80	-4	446	-0.89%
2020/02/19	0	0.00	3	34.35	34.25	-3	436	-0.69%
2020/02/18	1	33.50	0	0.00	33.70	1	425	0.24%
2020/02/12	1	33.50	2	34.05	33.75	-1	436	-0.23%
2020/02/11	2	33.75	0	0.00	33.25	2	433	0.46%
2020/02/07	70	32.43	0	0.00	32.60	70	435	16.08%
2020/02/06	0	0.00	1	32.05	32.30	-1	489	-0.20%
2020/02/05	0	0.00	3	31.70	31.65	-3	506	-0.59%
2020/02/04	0	0.00	2	29.90	30.70	-2	516	-0.39%
2020/02/03	3	29.13	0	0.00	29.60	3	545	0.55%
2020/01/31	7	30.17	0	0.00	30.60	7	590	1.18%
2020/01/17	2	32.18	0	0.00	32.25	2	825	0.24%
2020/01/15	2	32.50	0	0.00	32.55	2	836	0.24%
2020/01/14	2	32.25	13	32.35	32.25	-11	841	-1.31%
2020/01/13	2	32.35	0	0.00	32.40	2	848	0.24%
2020/01/09	1	31.50	0	0.00	31.60	1	858	0.12%
2020/01/08	4	31.30	0	0.00	31.50	4	868	0.46%
2020/01/07	6	32.00	0	0.00	31.55	6	903	0.66%
2020/01/03	0	0.00	1	33.35	32.90	-1	944	-0.11%
2020/01/02	4	33.36	0	0.00	33.35	4	966	0.41%
2019/12/30	0	0.00	20	33.51	33.50	-20	1,076	-1.86%
2019/12/27	4	34.35	0	0.00	34.05	4	1,132	0.35%
2019/12/26	0	0.00	10	34.40	34.35	-10	1,323	-0.76%
2019/12/25	0	0.00	20	34.17	34.20	-20	1,362	-1.47%
2019/12/20	0	0.00	2	33.18	33.15	-2	1,500	-0.13%
2019/12/19	0	0.00	1	33.30	32.90	-1	1,514	-0.07%
2019/12/18	1	32.95	0	0.00	33.20	1	1,518	0.07%
2019/12/17	4	33.20	2	33.45	33.20	2	1,528	0.13%
2019/12/16	0	0.00	3	33.15	33.10	-3	1,542	-0.19%
2019/12/13	3	33.07	0	0.00	33.00	3	1,566	0.19%
2019/12/11	0	0.00	3	34.22	34.00	-3	1,567	-0.19%
2019/12/10	4	33.53	0	0.00	33.50	4	1,572	0.25%
2019/12/09	2	33.98	0	0.00	34.00	2	1,579	0.13%
2019/12/02	1	32.75	0	0.00	32.60	1	1,667	0.06%
2019/11/28	1	33.90	0	0.00	33.95	1	1,770	0.06%
2019/11/25	2	35.15	1	35.70	35.05	1	1,899	0.05%
2019/11/21	1	35.90	0	0.00	35.55	1	1,879	0.05%
2019/11/20	1	35.65	0	0.00	35.50	1	1,867	0.05%
2019/11/18	1	35.15	0	0.00	34.95	1	1,836	0.05%
2019/11/13	1	36.05	0	0.00	35.90	1	1,821	0.05%
2019/11/06	1	35.65	0	0.00	35.65	1	1,777	0.06%
2019/11/05	3	36.22	3	35.82	36.10	0	1,754	0.00%
2019/11/04	8	39.28	0	0.00	38.40	8	1,694	0.47%
2019/11/01	1	39.10	0	0.00	39.05	1	1,674	0.06%
2019/10/31	3	39.82	6	39.85	39.60	-3	1,665	-0.18%
2019/10/30	1	39.95	56	39.47	39.50	-55	1,633	-3.37%
2019/10/29	12	38.98	3	40.33	38.50	9	1,584	0.57%
2019/10/28	5	39.93	2	40.43	41.30	3	1,499	0.20%
2019/10/24	0	0.00	1	37.15	37.20	-1	1,361	-0.07%
2019/10/16	1	37.10	2	37.35	37.65	-1	1,347	-0.07%
2019/10/15	2	36.48	6	37.12	36.75	-4	1,339	-0.30%
2019/10/14	0	0.00	3	38.30	38.20	-3	1,309	-0.23%
2019/10/09	3	38.13	0	0.00	38.65	3	1,285	0.23%
2019/10/07	1	38.30	1	39.45	37.60	0	1,243	0.00%
2019/10/04	7	38.52	5	38.79	38.80	2	1,199	0.17%
2019/10/03	2	38.30	1	38.25	38.20	1	1,140	0.09%
2019/10/02	5	37.66	2	37.50	38.45	3	1,082	0.28%
2019/10/01	5	35.37	4	35.39	35.90	1	887	0.11%
2019/09/26	0	0.00	2	34.55	34.25	-2	826	-0.24%
2019/09/25	4	35.50	1	36.50	34.95	3	803	0.37%
2019/09/24	0	0.00	1	34.00	34.00	-1	690	-0.14%
2019/09/23	0	0.00	1	33.30	33.10	-1	675	-0.15%
2019/09/19	0	0.00	1	34.30	34.00	-1	669	-0.15%
2019/09/18	3	33.68	1	34.15	33.90	2	656	0.30%
2019/09/16	1	32.80	0	0.00	33.10	1	647	0.15%
2019/09/10	2	33.60	0	0.00	33.00	2	636	0.31%
2019/09/05	1	32.90	1	32.95	32.60	0	595	0.00%
2019/09/04	1	34.00	1	34.50	33.30	0	573	0.00%
2019/09/03	3	33.87	0	0.00	33.30	3	539	0.56%
2019/09/02	5	33.60	0	0.00	33.70	5	504	0.99%
2019/08/30	15	32.80	29	32.29	33.20	-14	425	-3.29%
2019/08/28	2	29.65	0	0.00	29.80	2	271	0.74%
2019/08/27	0	0.00	32	29.30	29.20	-32	267	-11.96%
2019/08/21	0	0.00	11	29.04	29.05	-11	264	-4.16%
2019/08/16	16	28.97	0	0.00	28.90	16	261	6.12%
2019/08/15	10	28.45	0	0.00	28.30	10	260	3.84%
2019/08/14	10	28.79	0	0.00	28.80	10	258	3.86%
2019/08/13	21	28.67	0	0.00	28.80	21	258	8.12%
2019/08/12	2	28.30	0	0.00	28.30	2	257	0.78%
2019/08/06	2	28.70	0	0.00	28.95	2	255	0.78%
2019/08/05	3	29.10	0	0.00	28.90	3	254	1.18%
2019/08/02	2	29.75	0	0.00	29.60	2	252	0.79%
2019/08/01	7	29.90	0	0.00	29.85	7	249	2.80%
2019/07/29	1	31.95	1	30.90	30.60	0	243	0.00%
2019/07/16	16	29.33	2	29.33	29.30	14	185	7.54%
2019/07/12	0	0.00	6	28.88	28.90	-6	177	-3.38%
2019/07/09	0	0.00	2	28.00	28.05	-2	163	-1.22%
2019/07/08	2	27.60	0	0.00	27.50	2	167	1.20%
2019/06/21	1	27.75	1	28.10	28.05	0	180	0.00%
2019/06/20	3	28.47	0	0.00	28.40	3	167	1.79%
2019/06/17	0	0.00	5	29.90	29.80	-5	150	-3.32%
2019/06/14	3	30.00	0	0.00	29.90	3	149	2.01%
2019/04/26	2	29.30	0	0.00	29.30	2	151	1.32%
2019/04/19	1	29.65	0	0.00	29.60	1	159	0.63%
2019/04/18	2	29.95	0	0.00	29.45	2	158	1.26%
2019/04/16	0	0.00	0.1	30.00	30.15	-0.1	155	-0.08%
2019/04/12	2	30.10	0	0.00	30.25	2	149	1.34%
2019/03/29	0	0.00	2	28.65	28.60	-2	118	-1.69%
2019/03/26	1	27.65	0	0.00	27.60	1	92	1.08%
2019/03/22	0	0.00	4	28.00	27.90	-4	88	-4.50%
2019/03/21	1	28.10	0	0.00	28.00	1	87	1.14%
2019/03/14	0	0.00	8	28.02	28.00	-8	81	-9.83%
2019/03/13	1	27.20	1	27.55	27.65	0	73	0.00%
2019/01/16	20	26.05	0	0.00	26.45	20	79	25.25%
2018/12/03	0.3	25.80	0	0.00	25.90	0.3	106	0.24%
2018/11/30	0.2	25.45	0	0.00	25.45	0.2	105	0.15%
2018/10/09	0	0.00	1	26.20	25.40	-1	74	-1.34%
2018/10/08	1	27.45	0	0.00	25.60	1	70	1.43%
2018/07/18	0	0.00	1	27.00	27.20	-1	86	-1.16%
2018/06/01	0	0.00	1	30.00	30.00	-1	213	-0.47%
2018/04/19	2	31.00	0	0.00	31.10	2	234	0.85%
2018/04/16	2	30.98	0	0.00	30.95	2	232	0.86%
2018/04/10	0	0.00	3	33.50	32.60	-3	232	-1.29%
2018/04/03	0	0.00	1	32.75	32.80	-1	205	-0.49%
2018/03/30	1	32.25	0	0.00	32.30	1	202	0.49%
2018/03/29	0	0.00	1	33.50	32.70	-1	201	-0.50%
2018/03/26	3	31.82	0	0.00	31.95	3	193	1.55%
2018/03/23	0	0.00	1	30.60	30.95	-1	195	-0.51%
2018/03/22	0	0.00	1	32.00	31.50	-1	195	-0.51%
2018/03/20	0	0.00	6	31.79	32.60	-6	218	-2.75%
2018/03/19	0	0.00	1	31.90	31.70	-1	217	-0.46%
2018/03/16	1	31.40	0	0.00	31.40	1	216	0.46%
2018/03/15	4	31.45	2	31.80	32.00	2	224	0.89%
2018/03/07	4	29.28	0	0.00	29.50	4	378	1.06%
2018/01/31	0	0.00	1	30.10	29.95	-1	428	-0.23%
2018/01/22	1	30.00	0	0.00	30.10	1	433	0.23%
2018/01/11	1	30.35	0	0.00	30.30	1	422	0.24%
2018/01/05	10	31.75	0	0.00	31.60	10	414	2.41%