品安 (8088)-玉山券商分點個股進出

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

品安

(8088)

可現股當沖

股價
44.55
漲跌
▼0.15
漲幅
-0.34%
成交量
738張
產業
上櫃半導體類股
214人加入追蹤

立即追蹤
本地時間:14:30

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

品安 (8088)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
2024/05/15	2	44.75	2	44.73	44.55	0	2,620	0.00%
2024/05/13	1	44.75	2	44.78	44.65	-1	2,621	-0.04%
2024/05/09	5	45.78	3	45.55	45.15	2	2,607	0.08%
2024/05/08	11	46.33	11	46.63	46.65	0	2,573	0.00%
2024/05/07	59	48.61	30	47.96	46.40	29	2,551	1.14%
2024/05/06	16	47.48	14	47.33	47.10	2	2,361	0.08%
2024/05/03	0	0.00	1	46.30	45.90	-1	2,274	-0.04%
2024/04/30	9.2	46.99	9	46.74	46.30	0.2	2,298	0.01%
2024/04/29	1	44.55	2.3	44.71	44.95	-1.3	2,205	-0.06%
2024/04/26	1	44.60	1	44.95	44.50	0	2,200	0.00%
2024/04/24	0	44.75	0	44.65	44.50	0	2,204	0.00%
2024/04/23	0	45.05	0	0.00	44.05	0	2,218	0.00%
2024/04/22	0	44.87	0	0.00	43.50	0	2,224	0.00%
2024/04/19	3	45.07	2	44.00	44.50	1	2,236	0.04%
2024/04/18	11.1	46.68	3	46.73	46.70	8.1	2,221	0.36%
2024/04/17	5	47.22	11	47.70	46.80	-6	2,218	-0.27%
2024/04/16	2	44.20	11	44.25	44.20	-9	2,136	-0.42%
2024/04/15	4	46.65	6	46.26	45.50	-2	2,144	-0.09%
2024/04/12	31	47.55	2	47.35	47.40	29	2,130	1.36%
2024/04/11	12	47.93	37	48.83	47.50	-25	2,111	-1.18%
2024/04/10	48	47.88	17	47.79	47.80	31	2,056	1.51%
2024/04/09	86	47.31	76	48.37	49.15	10	1,931	0.52%
2024/04/08	12	46.12	14.2	46.06	45.80	-2.2	1,697	-0.13%
2024/04/03	10	46.10	2.1	46.43	46.25	7.9	1,737	0.45%
2024/04/02	1.1	45.15	1	45.40	45.75	0.1	1,703	0.01%
2024/03/27	0	0.00	6	44.12	44.40	-6	2,603	-0.23%
2024/03/26	5	44.45	3	43.87	43.70	2	2,670	0.07%
2024/03/25	2	45.00	0	0.00	44.90	2	2,658	0.08%
2024/03/22	6	45.35	4	45.66	45.50	2	2,677	0.07%
2024/03/21	6	45.15	2.3	44.97	45.40	3.7	2,650	0.14%
2024/03/20	0	44.30	0	44.59	43.85	0	2,638	0.00%
2024/03/19	0.3	44.25	0	0.00	44.20	0.3	2,665	0.01%
2024/03/18	1	43.70	7.2	43.83	44.15	-6.2	2,696	-0.23%
2024/03/14	0	0.00	10	43.35	43.40	-10	2,869	-0.35%
2024/03/13	2	43.53	0	0.00	43.25	2	2,969	0.07%
2024/03/11	8	42.60	0	0.00	42.55	8	3,209	0.25%
2024/03/08	3	42.53	1	43.70	42.35	2	3,307	0.06%
2024/03/07	0.1	44.73	0	0.00	44.00	0.1	3,528	0.00%
2024/03/06	0	0.00	2	44.85	44.90	-2	3,535	-0.06%
2024/03/05	0	0.00	9	45.22	44.80	-9	3,595	-0.25%
2024/03/04	7	45.55	36	45.87	45.00	-29	3,636	-0.80%
2024/03/01	6.1	45.98	1	45.90	45.75	5.1	3,622	0.14%
2024/02/29	11.2	45.60	16	45.70	45.50	-4.9	3,630	-0.13%
2024/02/27	28.1	45.67	19	45.77	45.95	9.1	3,604	0.25%
2024/02/26	2	43.43	0	0.00	43.80	2	3,500	0.06%
2024/02/23	0	0.00	3	44.60	43.55	-3	3,508	-0.09%
2024/02/22	2	44.25	4	44.29	44.20	-2	3,527	-0.06%
2024/02/21	1	45.30	2	44.88	44.75	-1	3,541	-0.03%
2024/02/20	2	44.48	1	44.98	43.95	1	3,552	0.03%
2024/02/19	2	44.88	6	44.83	44.50	-4	3,603	-0.11%
2024/02/16	2	44.40	12	44.55	45.30	-10	3,731	-0.27%
2024/02/15	3	42.17	0	0.00	42.25	3	3,823	0.08%
2024/02/02	0	0.00	2	43.20	42.65	-2	3,885	-0.05%
2024/02/01	1	42.55	0	0.00	43.00	1	3,909	0.03%
2024/01/31	0	0.00	2	43.20	42.90	-2	3,973	-0.05%
2024/01/30	2	43.55	0	0.00	43.40	2	3,999	0.05%
2024/01/29	4	43.00	3	42.93	43.70	1	4,060	0.02%
2024/01/25	1	43.50	0	0.00	43.40	1	4,281	0.02%
2024/01/24	6	44.33	3	44.03	43.85	3	4,306	0.07%
2024/01/23	1	43.15	0	0.00	43.25	1	4,349	0.02%
2024/01/19	1	42.45	0	0.00	42.40	1	4,529	0.02%
2024/01/18	1	42.40	1	41.40	41.75	0	4,569	0.00%
2024/01/17	2	42.33	0	0.00	42.25	2	4,622	0.04%
2024/01/16	1	43.50	2	43.48	43.50	-1	4,642	-0.02%
2024/01/12	2	42.70	5	43.05	42.60	-3	4,662	-0.06%
2024/01/11	0	0.00	7	43.53	43.65	-7	4,716	-0.15%
2024/01/10	2	43.90	3	43.85	43.90	-1	4,773	-0.02%
2024/01/09	10	44.68	0	0.00	44.70	10	4,898	0.20%
2024/01/08	3	45.90	2	45.63	45.55	1	4,912	0.02%
2024/01/05	3	46.33	5	47.10	46.05	-2	4,917	-0.04%
2024/01/04	10	46.86	1.3	47.19	46.90	8.7	4,921	0.18%
2024/01/03	5	46.10	1	46.15	46.15	4	4,923	0.08%
2024/01/02	2	46.43	7	46.39	46.95	-5	4,986	-0.10%
2023/12/29	27	46.89	12	46.70	46.90	15	5,051	0.30%
2023/12/28	10	47.07	3	46.85	46.90	7	5,091	0.14%
2023/12/27	11	46.93	6	46.64	47.40	5	5,269	0.09%
2023/12/26	6	45.68	32	44.83	45.85	-26	5,218	-0.50%
2023/12/25	63	47.90	81	46.90	45.00	-18	5,247	-0.34%
2023/12/22	33	47.16	25	47.82	47.95	8	4,780	0.17%
2023/12/21	8	43.03	1	43.55	43.60	7	4,644	0.15%
2023/12/20	2	42.10	0	0.00	42.10	2	4,683	0.04%
2023/12/19	1	41.45	11	41.60	41.60	-10	4,703	-0.21%
2023/12/18	0	0.00	1	42.60	42.50	-1	4,706	-0.02%
2023/12/15	3.1	43.03	12.2	43.27	42.95	-9.1	4,953	-0.18%
2023/12/14	1	43.40	2	43.43	43.20	-1	4,943	-0.02%
2023/12/13	7.2	43.94	3	44.17	43.60	4.2	4,973	0.09%
2023/12/12	7.2	44.26	6	44.05	43.85	1.2	5,030	0.02%
2023/12/11	4	45.93	37.2	45.14	45.10	-33.2	5,023	-0.66%
2023/12/08	4.2	45.37	9	44.50	44.40	-4.8	4,939	-0.10%
2023/12/07	35	44.32	5	43.99	43.95	30	4,845	0.62%
2023/12/06	1	45.30	9	45.06	45.50	-8	4,749	-0.17%
2023/12/05	11	43.14	2.1	43.11	43.50	8.9	4,697	0.19%
2023/12/04	44.1	44.47	34	43.80	43.95	10.1	4,644	0.22%
2023/12/01	2	40.50	2	40.80	40.75	0	4,427	0.00%
2023/11/30	17	41.30	13	41.27	41.10	4	4,445	0.09%
2023/11/29	3	40.82	13	40.49	40.85	-10	4,428	-0.23%
2023/11/28	0	0.00	5	39.80	39.80	-5	4,580	-0.11%
2023/11/27	4.1	39.14	2	40.50	39.05	2.1	4,808	0.04%
2023/11/24	1	40.00	1	39.80	39.75	0	4,808	0.00%
2023/11/22	1	40.00	0	0.00	40.00	1	4,720	0.02%
2023/11/21	2	40.00	3	40.32	39.85	-1	4,710	-0.02%
2023/11/20	3	39.97	3	40.43	40.10	0	4,691	0.00%
2023/11/17	15	39.37	16	39.66	39.80	-1	4,665	-0.02%
2023/11/16	6	39.91	39	39.76	39.80	-33	4,636	-0.71%
2023/11/15	5	41.00	35	41.58	40.95	-30	4,576	-0.66%
2023/11/14	74.1	40.57	40	40.28	40.60	34.1	4,430	0.77%
2023/11/13	23	39.32	1	39.30	39.40	22	4,264	0.52%
2023/11/08	1	39.35	0	0.00	38.95	1	4,188	0.02%
2023/11/07	22	39.29	22	39.18	39.20	0	4,134	0.00%
2023/11/06	0.1	38.80	2	39.30	38.90	-2	4,122	-0.05%
2023/11/03	43	39.11	44	39.38	39.25	-1	4,063	-0.02%
2023/11/02	5	38.79	22	38.65	38.85	-17	3,944	-0.43%
2023/10/31	11	38.65	7	38.63	37.65	4	3,809	0.11%
2023/10/30	3	39.67	23	38.96	38.85	-20	3,739	-0.53%
2023/10/27	6	36.93	1	36.80	36.75	5	3,601	0.14%
2023/10/26	2	37.48	0	0.00	37.30	2	3,577	0.06%
2023/10/25	7	38.67	2	39.10	38.25	5	3,564	0.14%
2023/10/24	1	38.75	0	0.00	38.75	1	3,537	0.03%
2023/10/23	3	37.75	0	0.00	37.60	3	3,512	0.09%
2023/10/20	6	37.98	3	37.95	38.00	3	3,501	0.09%
2023/10/19	3	38.57	4	38.41	38.60	-1	3,503	-0.03%
2023/10/18	2	38.25	5	38.14	37.20	-3	3,448	-0.09%
2023/10/17	14	38.88	9	38.99	38.55	5	3,394	0.15%
2023/10/16	7	37.89	8	38.55	37.25	-1	3,283	-0.03%
2023/10/13	6.1	39.23	5	39.42	38.95	1.1	3,258	0.03%
2023/10/12	4.2	39.69	9.6	39.41	39.80	-5.4	3,264	-0.17%
2023/10/11	8	40.55	4	40.46	39.90	4	3,259	0.12%
2023/10/06	7	41.24	11	41.40	41.40	-4	3,218	-0.12%
2023/10/05	20	40.69	19	41.31	40.55	1	3,154	0.03%
2023/10/04	31	40.20	11	40.36	40.75	20	3,079	0.65%
2023/10/03	30	40.55	28	40.48	39.85	2	2,979	0.07%
2023/10/02	9.2	38.98	13	38.05	39.45	-3.8	2,764	-0.14%
2023/09/28	27	37.64	33	37.74	37.35	-6	2,701	-0.22%
2023/09/27	3.4	38.78	17	38.84	39.30	-13.6	2,625	-0.52%
2023/09/26	5	38.81	10	38.85	38.65	-5	2,589	-0.19%
2023/09/25	104	38.35	125	38.93	38.50	-21	2,581	-0.81%	大買/大賣/
2023/09/22	0	0.00	2	38.00	37.55	-2	2,499	-0.08%
2023/09/21	1	37.50	5	36.30	37.40	-4	2,590	-0.15%
2023/09/20	69	38.63	39	38.87	36.95	30	2,583	1.16%
2023/09/19	0	0.00	3	37.73	37.70	-3	2,352	-0.13%
2023/09/18	35	37.72	5	37.87	37.35	30	2,352	1.27%
2023/09/15	3	37.77	4	37.78	37.80	-1	2,300	-0.04%
2023/09/14	2	36.85	6	36.51	36.70	-4	2,243	-0.18%
2023/09/13	0	0.00	1	35.45	35.15	-1	2,198	-0.05%
2023/09/12	1	35.50	1	35.40	35.40	0	2,343	0.00%
2023/09/11	5	35.26	2	35.28	35.15	3	2,425	0.12%
2023/09/08	4	37.48	2	36.80	36.85	2	2,477	0.08%
2023/09/07	1	37.00	6	37.50	37.05	-5	2,510	-0.20%
2023/09/05	5	36.95	5	36.40	37.00	0	2,489	0.00%
2023/09/04	8	36.32	70.5	36.21	36.35	-62.5	2,495	-2.50%
2023/09/01	31	37.54	17	37.51	37.55	14	2,474	0.57%
2023/08/31	90.3	34.99	51.5	36.84	37.20	38.8	2,380	1.63%
2023/08/30	0	0.00	1	34.00	34.45	-1	2,187	-0.05%
2023/08/29	0	0.00	0.1	32.70	32.75	-0.1	2,270	0.00%
2023/08/25	1	32.90	0	0.00	33.05	1	2,826	0.04%
2023/08/21	1	32.95	0	0.00	32.80	1	2,946	0.03%
2023/08/18	2	33.65	0	0.00	33.30	2	2,951	0.07%
2023/08/17	0	0.00	5	33.75	33.75	-5	2,949	-0.17%
2023/08/15	0	0.00	2	32.60	32.50	-2	2,995	-0.07%
2023/08/14	5	31.75	0	0.00	31.75	5	3,063	0.16%
2023/08/11	0	0.00	4	32.10	32.10	-4	3,142	-0.13%
2023/08/08	0	0.00	1	32.70	32.55	-1	3,236	-0.03%
2023/08/07	0	0.00	1	32.10	32.60	-1	3,285	-0.03%
2023/08/04	1	31.95	1	32.30	32.25	0	3,288	0.00%
2023/08/02	7	32.04	0	0.00	32.10	7	3,318	0.21%
2023/08/01	1	31.70	0	0.00	32.80	1	3,325	0.03%
2023/07/31	6	32.32	0	0.00	31.95	6	3,324	0.18%
2023/07/28	3.5	33.07	2	33.03	32.75	1.5	3,319	0.04%
2023/07/27	4	32.23	3	32.23	32.40	1	3,312	0.03%
2023/07/25	5	30.99	0	0.00	31.10	5	3,416	0.15%
2023/07/24	4	31.53	0	0.00	31.25	4	3,443	0.12%
2023/07/21	3	32.17	0	0.00	32.25	3	3,439	0.09%
2023/07/20	3.1	32.94	0	0.00	32.95	3.1	3,477	0.09%
2023/07/19	5	34.06	0	0.00	33.10	5	3,543	0.14%
2023/07/18	5	34.90	0	0.00	34.40	5	3,558	0.14%
2023/07/17	0	0.00	10	35.02	35.30	-10	3,579	-0.28%
2023/07/14	5	34.70	0	0.00	34.60	5	3,594	0.14%
2023/07/13	4	34.98	4	34.50	34.00	0	3,596	0.00%
2023/07/12	2	35.85	0	0.00	36.25	2	3,655	0.05%
2023/07/10	9	36.16	0	0.00	36.15	9	3,804	0.24%
2023/07/07	8	36.41	3	36.30	36.45	5	4,155	0.12%
2023/07/06	8	37.05	2	37.25	37.20	6	4,374	0.14%
2023/07/05	13	37.80	5	38.20	37.65	8	4,377	0.18%
2023/07/04	43	37.77	20	38.25	38.30	23	4,377	0.53%
2023/07/03	20	37.47	9	37.59	37.60	11	4,377	0.25%
2023/06/30	2	36.73	8	36.76	37.15	-6	4,491	-0.13%
2023/06/29	40	37.22	22.1	37.46	37.25	17.9	4,892	0.37%
2023/06/28	2	36.25	1	36.25	36.25	1	4,809	0.02%
2023/06/27	2	35.25	3	35.27	35.00	-1	4,842	-0.02%
2023/06/26	2	36.10	5	36.05	36.10	-3	4,999	-0.06%
2023/06/20	1	36.30	11	36.61	36.50	-10	5,147	-0.19%
2023/06/19	1	37.05	7	36.81	36.65	-6	5,117	-0.12%
2023/06/16	22	38.12	7	37.79	37.45	15	5,078	0.30%
2023/06/15	1	36.80	8	36.99	37.00	-7	4,935	-0.14%
2023/06/14	5	36.65	16	37.03	37.25	-11	4,851	-0.23%
2023/06/13	16	36.23	4	35.91	36.25	12	4,776	0.25%
2023/06/12	2	35.10	3	35.17	35.15	-1	4,671	-0.02%
2023/06/09	0	0.00	2	35.48	35.50	-2	4,651	-0.04%
2023/06/08	0	0.00	10	35.23	35.20	-10	4,666	-0.21%
2023/06/07	5.1	35.24	1	35.50	35.25	4.1	4,628	0.09%
2023/06/06	18	34.84	39	35.03	34.85	-21	4,623	-0.45%
2023/06/05	9	36.41	2	36.53	36.25	7	4,534	0.15%
2023/06/02	5	36.67	4	36.68	36.50	1	4,507	0.02%
2023/06/01	47	36.36	20	37.10	36.60	27	4,411	0.61%
2023/05/31	18	36.57	120	37.40	37.50	-102	4,208	-2.42%	大賣/鉅額交易
2023/05/30	107	34.06	1.1	33.96	34.10	105.9	3,965	2.67%	大買/鉅額交易
2023/05/29	2	32.98	1	33.45	33.60	1	3,931	0.03%
2023/05/26	1	32.55	0	0.00	32.20	1	3,955	0.03%
2023/05/23	0.1	33.70	2	33.35	33.40	-1.9	3,899	-0.05%
2023/05/22	0	0.00	1	33.80	33.60	-1	3,892	-0.03%
2023/05/19	2	33.15	9	33.52	33.20	-7	3,870	-0.18%
2023/05/18	5	33.74	3.1	33.80	33.55	1.9	3,825	0.05%
2023/05/17	1.1	33.55	1	33.65	33.70	0.1	3,759	0.00%
2023/05/16	1	32.00	0	0.00	32.05	1	3,697	0.03%
2023/05/12	0	0.00	0.2	31.10	31.60	-0.2	3,613	0.00%
2023/05/11	1.2	30.91	3	30.77	30.40	-1.8	3,575	-0.05%
2023/05/10	1	32.80	0	0.00	32.85	1	3,520	0.03%
2023/05/09	3	32.57	0	32.63	32.55	3	3,515	0.09%
2023/05/08	1	32.80	0	0.00	32.80	1	3,481	0.03%
2023/05/05	1	33.00	0	0.00	32.60	1	3,470	0.03%
2023/05/03	0	0.00	2	33.10	33.00	-2	3,460	-0.06%
2023/05/02	0	0.00	2	33.55	33.50	-2	3,433	-0.06%
2023/04/28	41	33.90	37	34.20	34.10	4	3,391	0.12%
2023/04/27	6	32.87	0	0.00	32.45	6	3,290	0.18%
2023/04/26	0	33.15	0	0.00	32.10	0	3,249	0.00%
2023/04/25	0	32.55	1	32.65	32.55	-1	3,231	-0.03%
2023/04/24	6	34.00	9	33.90	34.15	-3	3,180	-0.09%
2023/04/21	1	32.50	3	32.83	32.25	-2	3,114	-0.06%
2023/04/20	0	0.00	7	32.92	32.90	-7	3,084	-0.23%
2023/04/19	0	0.00	1	33.70	33.70	-1	3,037	-0.03%
2023/04/18	5	34.47	4	34.31	34.00	1	2,983	0.03%
2023/04/17	9	34.73	9	34.73	34.75	0	2,940	0.00%
2023/04/14	2	34.10	8	33.93	34.00	-6	2,853	-0.21%
2023/04/13	14	34.13	21.3	34.08	33.80	-7.3	2,810	-0.26%
2023/04/12	52.3	34.55	21	34.71	34.90	31.3	2,666	1.17%
2023/04/11	121	31.83	152.4	32.46	33.90	-31.4	2,291	-1.37%	大買/大賣/
2023/04/10	0.1	30.90	1	30.80	30.85	-0.9	2,042	-0.04%
2023/04/07	0.1	31.00	1	30.80	30.60	-0.9	2,001	-0.04%
2023/04/06	3	30.24	2	30.55	30.55	1	1,954	0.05%
2023/03/31	3	31.37	11	31.33	31.25	-8	1,893	-0.42%
2023/03/30	24.1	32.16	43	32.67	31.45	-18.9	1,736	-1.09%
2023/03/29	0	0.00	6	30.30	30.35	-6	1,304	-0.46%
2023/03/28	0	0.00	11	31.25	31.30	-11	1,269	-0.87%
2023/03/27	45	32.33	4.1	32.47	32.40	40.9	1,205	3.39%
2023/03/24	14	30.06	10	30.11	31.05	4	1,020	0.39%
2023/03/23	3	29.08	11	29.04	28.90	-8	875	-0.91%
2023/03/22	0	28.40	0	0.00	28.70	0	846	0.00%
2023/03/20	0	28.50	0	0.00	28.40	0	844	0.00%
2023/03/16	7	27.41	3	27.70	27.90	4	819	0.49%
2023/03/15	0	0.00	0.1	27.65	27.85	-0.1	801	-0.02%
2023/03/13	9	26.49	2	26.25	27.45	7	797	0.88%
2023/03/10	0	0.00	5	28.57	28.45	-5	745	-0.67%
2023/03/09	3	29.00	1	28.70	28.50	2	736	0.27%
2023/03/08	0	0.00	2.1	28.94	28.80	-2.1	708	-0.30%
2023/03/07	0	0.00	8	28.70	28.90	-8	682	-1.17%
2023/03/06	5	28.56	2	28.45	28.40	3	651	0.46%
2023/03/03	3.3	28.60	13.1	27.70	28.65	-9.7	627	-1.55%
2023/03/02	15	28.05	1	27.80	28.10	14	577	2.42%
2023/03/01	2.1	27.90	2	27.78	27.75	0.1	511	0.01%
2023/02/24	17	26.72	13	26.67	27.40	4	484	0.83%
2023/02/23	2	25.55	0	0.00	25.60	2	424	0.47%
2023/02/20	0	25.40	0	0.00	25.35	0	525	0.00%
2023/02/02	0	0.00	1	25.00	25.00	-1	507	-0.20%
2023/02/01	0	0.00	2	24.90	24.95	-2	499	-0.40%
2023/01/17	0	0.00	1	23.50	23.90	-1	467	-0.21%
2023/01/16	0	24.60	0	0.00	23.45	0	462	0.00%
2023/01/13	0	23.60	0	0.00	23.35	0	459	0.00%
2023/01/11	1.4	23.24	0	0.00	23.25	1.4	437	0.32%
2022/12/28	0.3	23.65	0	0.00	23.50	0.3	390	0.08%
2022/12/20	0	0.00	4	24.01	23.50	-4	396	-1.01%
2022/12/19	0.3	24.80	0	0.00	24.55	0.3	390	0.08%
2022/12/15	3	25.10	1	24.85	24.80	2	386	0.52%
2022/12/13	1	24.05	0	0.00	24.05	1	367	0.27%
2022/12/12	0	0.00	1	24.50	24.35	-1	364	-0.27%
2022/12/06	2	24.15	2	24.05	23.80	0	419	0.00%
2022/12/01	0	0.00	1	24.05	23.80	-1	408	-0.24%
2022/11/24	0	0.00	1	23.70	23.40	-1	395	-0.25%
2022/11/22	1	23.35	0	0.00	23.40	1	389	0.26%
2022/11/17	3	24.58	2	24.55	24.50	1	374	0.27%
2022/11/16	5	24.33	11.2	24.04	24.50	-6.2	314	-1.96%
2022/11/11	2	22.85	0.1	23.03	22.60	1.9	257	0.75%
2022/11/09	2	23.38	0	0.00	23.15	2	243	0.83%
2022/10/28	0	0.00	4	20.20	20.45	-4	199	-2.00%
2022/09/21	0	0.00	8	21.95	21.95	-8	171	-4.66%
2022/09/20	0	0.00	1	22.65	22.55	-1	167	-0.60%
2022/09/16	3	22.90	0	0.00	22.85	3	162	1.84%
2022/09/15	17	23.65	9	23.48	23.45	8	156	5.12%
2022/09/14	5	23.18	6	23.18	23.75	-1	136	-0.73%
2022/09/13	0	0.00	1	22.75	22.75	-1	94	-1.06%
2022/09/06	2	20.50	0	0.00	20.55	2	89	2.24%
2022/08/29	1	21.35	0	0.00	21.35	1	87	1.14%
2022/08/26	2	21.78	16	21.80	21.70	-14	86	-16.12%
2022/08/22	2	20.95	0	0.00	20.85	2	82	2.44%
2022/08/16	1	20.85	0	20.75	20.75	1	78	1.22%
2022/07/28	0	0.00	0.2	18.90	18.85	-0.2	74	-0.23%
2022/07/20	0	0.00	2	18.95	18.95	-2	76	-2.62%
2022/07/19	0	0.00	0	19.20	18.85	0	78	-0.01%
2022/07/18	1	19.30	1	19.10	19.10	0	77	0.00%
2022/07/13	0	18.20	0	0.00	18.35	0	78	0.00%
2022/07/01	0	0.00	4	19.51	18.15	-4	79	-5.06%
2022/06/24	11	20.00	0	0.00	19.95	11	91	11.99%
2022/06/20	1	20.15	0	0.00	20.05	1	91	1.09%
2022/06/17	0	0.00	0.1	20.20	20.25	-0.1	89	-0.13%
2022/05/30	1	21.30	0	0.00	21.50	1	99	1.00%
2022/04/29	0	23.00	0	0.00	21.50	0	147	0.00%
2022/04/27	1	20.85	0	0.00	21.50	1	149	0.67%
2022/04/15	0	0.00	1	22.70	22.55	-1	154	-0.65%
2022/03/30	0	0.00	1	22.80	22.85	-1	198	-0.50%
2022/03/24	0.1	23.20	0	0.00	23.15	0.1	222	0.05%
2022/03/22	0	23.50	0	0.00	22.90	0	228	0.00%
2022/03/17	0	22.60	0	0.00	22.65	0	242	0.00%
2022/03/09	0	22.50	0	0.00	22.50	0	260	0.00%
2022/03/07	0	23.20	0	0.00	22.85	0	286	0.00%
2022/03/01	2	23.40	0	0.00	23.55	2	319	0.63%
2022/02/25	2	23.60	0	0.00	23.50	2	341	0.59%
2022/02/18	0	0.00	2	24.80	24.80	-2	483	-0.41%
2022/02/17	3	24.60	5	25.11	24.30	-2	488	-0.41%
2022/02/16	0	0.00	1	23.85	23.80	-1	470	-0.21%
2022/02/14	1	23.40	4	23.14	23.70	-3	474	-0.63%
2022/02/10	1	23.70	9	23.80	23.80	-8	475	-1.68%
2022/01/25	1	22.50	0	0.00	22.45	1	484	0.21%
2022/01/21	1	23.35	0	0.00	23.00	1	489	0.20%
2022/01/20	1	23.40	0	0.00	23.65	1	494	0.20%
2022/01/18	0	0.00	3	23.40	23.40	-3	499	-0.60%
2022/01/13	1	23.55	0	0.00	23.45	1	501	0.20%
2022/01/07	1	23.85	0	0.00	23.75	1	501	0.20%
2022/01/06	0	0.00	0.2	23.95	24.10	-0.2	499	-0.03%
2022/01/05	0	0.00	2	24.45	24.35	-2	500	-0.40%
2022/01/03	1	24.60	0	0.00	24.55	1	498	0.20%
2021/12/30	2	25.05	0	0.00	25.10	2	496	0.40%
2021/12/29	0	0.00	1	24.60	24.80	-1	476	-0.21%
2021/12/28	11	24.86	5	24.95	24.65	6	479	1.25%
2021/12/27	0	0.00	4	24.80	24.80	-4	481	-0.83%
2021/12/22	0	0.00	3	24.80	24.50	-3	473	-0.63%
2021/12/21	1	23.85	0	0.00	23.85	1	457	0.22%
2021/12/17	0	0.00	0.3	23.75	23.95	-0.3	460	-0.05%
2021/12/13	10	24.35	1	24.10	24.20	9	448	2.01%
2021/12/06	0	0.00	1	24.25	24.20	-1	434	-0.23%
2021/12/02	1	25.30	2	24.95	24.35	-1	434	-0.23%
2021/11/30	1	24.00	0	24.00	23.80	1	413	0.24%
2021/11/26	0	0.00	7	23.55	23.75	-7	408	-1.72%
2021/11/25	2	24.45	3	24.65	24.30	-1	402	-0.25%
2021/11/24	1	25.35	1	25.20	25.05	0	390	0.00%
2021/11/23	67	26.35	54	25.97	26.00	13	370	3.51%
2021/11/22	0	0.00	1	24.65	25.05	-1	268	-0.37%
2021/11/19	0	0.00	2	22.85	22.80	-2	238	-0.84%
2021/11/18	0	0.00	1	23.25	23.15	-1	238	-0.42%
2021/11/16	8	23.48	6	23.42	23.40	2	237	0.84%
2021/11/11	0	0.00	1	21.80	22.05	-1	230	-0.43%
2021/10/28	0	0.00	1	21.60	21.80	-1	357	-0.28%
2021/10/27	0	0.00	2	20.35	21.40	-2	356	-0.56%
2021/10/26	1	20.35	0	0.00	20.30	1	359	0.28%
2021/10/21	0	0.00	3	20.45	20.30	-3	386	-0.78%
2021/10/20	0	0.00	1	20.30	20.45	-1	395	-0.25%
2021/10/13	0	0.00	4	19.80	19.80	-4	472	-0.85%
2021/10/07	0	0.00	1	20.25	20.60	-1	502	-0.20%
2021/10/05	0	0.00	1	20.00	20.20	-1	541	-0.18%
2021/09/30	0	0.00	2	21.88	21.95	-2	562	-0.36%
2021/09/27	0	0.00	1	22.80	22.70	-1	856	-0.12%
2021/09/17	0	0.00	5	22.50	22.65	-5	1,053	-0.47%
2021/09/13	5	22.70	0	0.00	22.70	5	1,171	0.43%
2021/09/09	0	0.00	2	22.80	22.80	-2	1,189	-0.17%
2021/09/06	0	0.00	0	23.20	22.90	0	1,210	0.00%
2021/09/03	0	0.00	1	23.50	23.50	-1	1,213	-0.08%
2021/09/02	1	23.25	0	0.00	23.25	1	1,219	0.08%
2021/08/31	0	0.00	0.1	23.10	23.35	-0.1	1,216	-0.01%
2021/08/27	1	23.30	0	0.00	23.30	1	1,225	0.08%
2021/08/23	0	0.00	1	23.45	23.40	-1	1,270	-0.08%
2021/08/19	0	0.00	1	22.75	22.60	-1	1,285	-0.08%
2021/08/17	6	23.08	0	0.00	22.80	6	1,322	0.45%
2021/08/13	3	25.33	0	0.00	24.80	3	1,329	0.23%
2021/08/12	1	26.70	0	0.00	26.35	1	1,313	0.08%
2021/08/11	1	27.55	2.4	27.56	27.10	-1.4	1,318	-0.11%
2021/08/10	0	0.00	1	28.06	28.10	-1	1,333	-0.08%
2021/08/06	6	29.28	5	29.15	29.10	1	1,369	0.07%
2021/08/05	0	0.00	1	29.00	29.75	-1	1,386	-0.07%
2021/08/04	1	28.20	0	0.00	28.45	1	1,411	0.07%
2021/07/30	0	0.00	1	27.90	27.55	-1	1,515	-0.07%
2021/07/27	0	0.00	1	29.40	28.60	-1	1,687	-0.06%
2021/07/26	1	28.80	3	29.10	28.90	-2	1,791	-0.11%
2021/07/23	1	28.75	2	28.95	28.90	-1	1,913	-0.05%
2021/07/22	3.2	29.34	2	29.50	29.25	1.2	2,021	0.06%
2021/07/21	2	28.50	4	28.41	27.60	-2	2,304	-0.09%
2021/07/20	1	28.50	3	28.30	28.20	-2	2,574	-0.08%
2021/07/19	0	0.00	2	29.20	29.15	-2	2,902	-0.07%
2021/07/16	4	29.41	6	29.29	29.25	-2	3,015	-0.07%
2021/07/15	1	28.85	0.1	28.80	28.85	1	3,090	0.03%
2021/07/13	16	29.87	15	29.57	28.90	1	3,094	0.03%
2021/07/12	4	28.78	2	28.70	28.60	2	3,072	0.07%
2021/07/09	0	0.00	4	28.95	28.85	-4	3,071	-0.13%
2021/07/08	0	0.00	2	29.13	29.30	-2	3,089	-0.06%
2021/07/07	3	29.15	0	0.00	29.10	3	3,172	0.09%
2021/07/06	4	29.93	7	29.69	29.55	-3	3,205	-0.09%
2021/07/05	20.2	31.31	26	31.08	30.75	-5.8	3,205	-0.18%
2021/07/02	17	29.93	21	28.85	30.35	-4	3,113	-0.13%
2021/07/01	8	28.94	2	28.75	28.25	6	2,989	0.20%
2021/06/30	2	28.78	1	29.00	28.60	1	3,059	0.03%
2021/06/29	6	28.84	8.1	29.16	28.70	-2.1	3,127	-0.07%
2021/06/28	29	29.19	7.2	29.25	29.30	21.8	3,090	0.70%
2021/06/25	2	27.95	0.4	28.34	28.75	1.6	2,977	0.05%
2021/06/24	0	0.00	3	27.00	27.10	-3	2,896	-0.10%
2021/06/21	0	0.00	0.1	26.60	25.70	-0.1	2,893	0.00%
2021/06/16	0	0.00	1	27.55	26.80	-1	2,953	-0.03%
2021/06/15	0	0.00	2	27.13	27.30	-2	2,976	-0.07%
2021/06/11	10	26.90	10	26.68	26.70	0	2,974	0.00%
2021/06/04	0.1	26.80	4	26.88	26.45	-3.9	3,098	-0.13%
2021/06/02	1	26.80	1	27.10	26.80	0	3,152	0.00%
2021/06/01	0	0.00	7	27.23	27.20	-7	3,157	-0.22%
2021/05/28	8	26.61	3	26.70	26.50	5	3,163	0.16%
2021/05/27	0	0.00	1	25.75	25.65	-1	3,177	-0.03%
2021/05/26	0	0.00	10	25.90	25.55	-10	3,190	-0.31%
2021/05/25	22	25.98	0	0.00	25.90	22	3,204	0.69%
2021/05/24	1	25.00	1	25.20	25.35	0	3,237	0.00%
2021/05/19	7	24.24	1	24.90	24.70	6	3,371	0.18%
2021/05/18	3	23.63	0	0.00	24.20	3	3,384	0.09%
2021/05/17	1	22.00	173	22.09	22.00	-172	3,417	-5.03%	大賣/鉅額交易
2021/05/14	22	25.51	0	0.00	24.40	22	3,407	0.65%
2021/05/12	1	25.00	44	24.07	23.70	-43	3,362	-1.28%
2021/05/11	1	28.00	2	26.45	26.05	-1	3,303	-0.03%
2021/05/10	1	28.85	8	28.84	28.85	-7	3,259	-0.21%
2021/05/07	7	28.92	5	28.98	29.50	2	3,243	0.06%
2021/05/06	26	29.26	6	28.40	28.00	20	3,198	0.63%
2021/05/05	24	29.30	5	29.23	28.65	19	3,165	0.60%
2021/05/04	5.2	29.15	74.5	30.13	29.05	-69.3	3,133	-2.21%
2021/05/03	13.3	34.32	21	34.04	32.05	-7.7	3,037	-0.25%
2021/04/29	118.5	34.69	113	35.22	35.60	5.5	2,929	0.19%	大買/大賣/
2021/04/28	17	37.56	61.3	37.01	36.15	-44.3	2,814	-1.57%
2021/04/27	252.2	38.62	81.1	38.49	36.70	171.2	2,724	6.28%	大買/鉅額交易
2021/04/26	69	37.22	26	37.30	37.50	43	2,428	1.77%
2021/04/23	71	32.61	52	32.90	34.10	19	2,190	0.87%
2021/04/22	33.1	32.55	24	32.05	31.00	9.1	1,879	0.48%
2021/04/21	53	30.95	54	31.10	32.00	-1	1,776	-0.06%
2021/04/20	6	30.20	7	30.32	30.20	-1	1,716	-0.06%
2021/04/19	3	29.84	4	29.75	29.75	-1	1,787	-0.05%
2021/04/16	1	29.80	0	0.00	29.90	1	2,150	0.05%
2021/04/13	5	31.31	7	31.64	30.30	-2	2,196	-0.09%
2021/04/12	13	30.87	6	30.68	31.40	7	2,119	0.33%
2021/04/09	5.2	31.35	0	0.00	31.25	5.2	2,102	0.25%
2021/04/08	1	31.00	0	0.00	31.05	1	2,093	0.05%
2021/04/07	6.1	31.26	3	31.07	31.05	3.1	2,136	0.15%
2021/04/06	35	31.75	9	31.77	31.60	26	2,161	1.20%
2021/04/01	8.6	30.92	40.1	31.29	30.80	-31.5	2,165	-1.45%
2021/03/31	5	30.05	0	0.00	29.90	5	2,108	0.24%
2021/03/30	0.2	30.44	0	0.00	30.15	0.2	2,133	0.01%
2021/03/29	5.2	29.92	2	30.08	30.10	3.2	2,238	0.14%
2021/03/26	0	29.90	1	29.75	29.70	-1	2,284	-0.04%
2021/03/25	2	29.65	7	29.72	29.45	-5	2,298	-0.22%
2021/03/24	1	29.85	0	0.00	29.95	1	2,293	0.04%
2021/03/23	30.1	30.25	1	30.15	30.25	29.1	2,299	1.27%
2021/03/22	3	30.75	32	30.50	30.55	-29	2,295	-1.26%
2021/03/19	4	30.06	2	30.08	30.10	2	2,279	0.09%
2021/03/18	2	30.35	0	0.00	30.35	2	2,284	0.09%
2021/03/17	0	0.00	3	31.02	30.85	-3	2,386	-0.13%
2021/03/16	5	30.95	1	31.25	30.85	4	2,423	0.17%
2021/03/15	2	30.60	0	0.00	30.70	2	2,430	0.08%
2021/03/11	12.1	30.48	6	30.94	30.50	6.1	2,545	0.24%
2021/03/10	6	31.00	6	31.20	30.85	0	2,535	0.00%
2021/03/09	2	30.75	0	0.00	31.00	2	2,711	0.07%
2021/03/08	52	31.82	39	32.04	30.90	13	3,035	0.43%
2021/03/05	0	31.70	0	0.00	31.70	0	3,105	0.00%
2021/03/04	2	31.00	0	0.00	31.75	2	3,095	0.06%
2021/03/03	0	32.00	0	0.00	31.40	0	3,079	0.00%
2021/03/02	8	32.02	6	31.63	31.20	2	3,070	0.07%
2021/02/26	1	31.50	2	31.60	31.60	-1	3,055	-0.03%
2021/02/25	2	31.65	25	31.54	31.65	-23	3,055	-0.75%
2021/02/24	18	32.25	1	32.80	31.45	17	3,056	0.56%
2021/02/23	11	31.57	16	31.68	32.20	-5	3,002	-0.17%
2021/02/22	7	31.40	5	31.37	31.30	2	2,963	0.07%
2021/02/19	40	31.60	45	31.20	31.25	-5	3,010	-0.17%
2021/02/18	9	30.66	7	30.59	30.90	2	2,976	0.07%
2021/02/17	34	30.61	2	31.05	30.60	32	2,957	1.08%
2021/02/05	3	29.02	1	29.45	29.45	2	2,904	0.07%
2021/02/04	0	0.00	1	28.70	28.50	-1	2,887	-0.03%
2021/02/01	0	0.00	1	27.70	27.85	-1	2,896	-0.03%
2021/01/29	2	28.63	1.2	28.60	28.25	0.9	2,886	0.03%
2021/01/28	0	0.00	1	28.75	28.75	-1	2,881	-0.03%
2021/01/26	1	28.60	2	28.60	28.60	-1	2,869	-0.03%
2021/01/25	2	28.70	1	28.90	28.95	1	2,860	0.03%
2021/01/22	2	28.70	2	28.43	28.80	0	2,851	0.00%
2021/01/21	2	29.28	6	28.56	28.50	-4	2,841	-0.14%
2021/01/20	1	28.90	0	0.00	28.50	1	2,826	0.04%
2021/01/19	1	30.10	0	0.00	30.05	1	2,795	0.04%
2021/01/18	34	30.41	32	30.58	30.15	2	2,785	0.07%
2021/01/15	0	0.00	23	30.03	29.90	-23	2,750	-0.84%
2021/01/14	10	30.70	0	0.00	30.45	10	2,724	0.37%
2021/01/13	5	30.48	1	30.90	30.35	4	2,708	0.15%
2021/01/12	39	31.74	3	31.30	30.50	36	2,683	1.34%
2021/01/11	33.2	33.20	49	32.58	32.80	-15.8	2,600	-0.61%
2021/01/08	5	30.31	9	30.45	31.05	-4	2,231	-0.18%
2021/01/07	4	29.73	8	29.34	29.55	-4	2,216	-0.18%
2021/01/06	6	29.85	0	0.00	29.05	6	2,202	0.27%
2021/01/05	2	29.95	3	30.05	29.85	-1	2,182	-0.05%
2021/01/04	1	29.95	0	0.00	29.80	1	2,173	0.05%
2020/12/31	5.5	30.85	6	30.45	30.40	-0.5	2,139	-0.02%
2020/12/30	4	31.14	0	0.00	30.70	4	2,119	0.19%
2020/12/29	1	30.60	6	30.74	30.60	-5	2,053	-0.24%
2020/12/28	10.5	30.98	57	30.81	30.60	-46.5	2,003	-2.32%
2020/12/25	4	30.44	31	30.49	30.00	-27	1,906	-1.42%
2020/12/24	62	30.43	31	30.77	30.30	31	1,884	1.65%
2020/12/23	104	30.50	63	30.56	30.70	41	1,859	2.21%	大買/
2020/12/22	4	30.23	6	30.01	30.05	-2	1,751	-0.11%
2020/12/21	1	29.05	1	29.50	29.45	0	1,701	0.00%
2020/12/18	2	29.30	2	28.95	28.95	0	1,694	0.00%
2020/12/17	1	29.55	2	29.50	29.00	-1	1,689	-0.06%
2020/12/16	2	29.00	2	29.35	29.00	0	1,677	0.00%
2020/12/15	7	29.66	2	29.30	28.80	5	1,666	0.30%
2020/12/14	5	30.29	6	30.23	30.15	-1	1,634	-0.06%
2020/12/11	52	30.76	37	31.18	30.80	15	1,613	0.93%
2020/12/10	0	0.00	5	30.00	30.50	-5	1,483	-0.34%
2020/12/09	3	29.83	1	29.60	29.70	2	1,437	0.14%
2020/12/08	6	29.43	3	29.38	29.35	3	1,418	0.21%
2020/12/07	14	30.33	6	31.13	29.95	8	1,379	0.58%
2020/12/04	9	30.83	18	30.79	30.95	-9	1,284	-0.70%
2020/12/03	5	30.20	17	30.74	30.80	-12	1,192	-1.01%
2020/12/02	41	30.49	16	30.59	30.00	25	1,011	2.47%
2020/12/01	7	27.59	8	28.00	28.75	-1	679	-0.15%
2020/11/27	0	0.00	1	26.35	26.35	-1	567	-0.18%
2020/11/26	0	0.00	5	26.26	26.30	-5	570	-0.88%
2020/11/25	2	26.38	0	0.00	26.05	2	567	0.35%
2020/11/24	6	26.83	0	0.00	26.65	6	554	1.08%
2020/11/23	0	0.00	3	26.80	27.20	-3	534	-0.56%
2020/11/19	5	26.40	6	26.27	26.15	-1	502	-0.20%
2020/11/18	46	26.69	50	26.44	26.80	-4	483	-0.83%
2020/11/17	8	25.29	3	25.75	26.00	5	404	1.24%
2020/11/16	3	24.47	0	0.00	24.70	3	383	0.78%
2020/11/09	0	0.00	1	23.90	23.95	-1	417	-0.24%
2020/11/06	0	0.00	1	23.80	23.75	-1	427	-0.23%
2020/11/05	0	0.00	2	23.75	23.80	-2	441	-0.45%
2020/10/23	0	0.00	22	24.05	24.00	-22	475	-4.63%
2020/10/22	0	0.00	1	23.70	23.65	-1	480	-0.21%
2020/10/16	1	23.65	2	23.93	23.65	-1	516	-0.19%
2020/10/15	2	24.20	0	0.00	24.00	2	521	0.38%
2020/10/07	0	0.00	1	23.95	23.85	-1	584	-0.17%
2020/10/06	0	0.00	1	23.70	23.85	-1	606	-0.16%
2020/09/28	0	0.00	2	23.13	22.90	-2	701	-0.28%
2020/09/25	0	0.00	1	22.90	22.60	-1	718	-0.14%
2020/09/16	0	0.00	1	24.05	24.00	-1	872	-0.11%
2020/09/07	0	0.00	2	24.13	24.00	-2	1,046	-0.19%
2020/09/03	1	24.25	0	0.00	24.40	1	1,074	0.09%
2020/09/01	3	23.92	0	0.00	24.00	3	1,095	0.27%
2020/08/31	0	23.65	0	0.00	23.50	0	1,113	0.00%
2020/08/24	1	23.00	0	0.00	23.10	1	1,193	0.08%
2020/08/21	3	22.55	0	0.00	22.85	3	1,220	0.25%
2020/08/20	1	22.65	3	22.75	22.35	-2	1,239	-0.16%
2020/08/19	5	24.40	0	0.00	24.00	5	1,291	0.39%
2020/08/18	1	24.60	0	0.00	24.45	1	1,291	0.08%
2020/08/13	3	24.70	0	0.00	24.65	3	1,381	0.22%
2020/08/11	1	25.60	1	26.15	25.70	0	1,374	0.00%
2020/08/10	2	26.40	0	0.00	26.30	2	1,377	0.15%
2020/08/07	2	26.70	0	0.00	26.70	2	1,397	0.14%
2020/08/05	0	0.00	2	26.80	27.20	-2	1,451	-0.14%
2020/07/31	0	0.00	1	26.35	26.55	-1	1,706	-0.06%
2020/07/29	0	0.00	1	26.15	26.15	-1	1,769	-0.06%
2020/07/28	1	25.60	0	0.00	25.65	1	1,801	0.06%
2020/07/24	1	27.15	0	0.00	26.80	1	1,880	0.05%
2020/07/23	1	27.50	0	0.00	27.40	1	1,898	0.05%
2020/07/22	20	27.60	0	0.00	27.70	20	1,918	1.04%
2020/07/17	0	0.00	2	27.58	27.05	-2	2,035	-0.10%
2020/07/16	1	27.80	0	0.00	27.90	1	2,184	0.05%
2020/07/15	0	0.00	5	28.11	27.95	-5	2,297	-0.22%
2020/07/14	5	28.96	15	28.63	28.40	-10	2,323	-0.43%
2020/07/13	2	29.20	6	29.05	28.90	-4	2,321	-0.17%
2020/07/10	2	28.85	0	0.00	28.30	2	2,325	0.09%
2020/07/09	12	29.20	7	29.24	28.85	5	2,326	0.21%
2020/07/08	2	28.40	0	0.00	28.40	2	2,320	0.09%
2020/07/07	4	28.68	0	0.00	28.60	4	2,329	0.17%
2020/07/06	5	29.33	7	29.25	29.25	-2	2,377	-0.08%
2020/07/03	2	31.23	19	31.41	31.25	-17	2,400	-0.71%
2020/07/02	1	30.95	6	31.28	31.25	-5	2,414	-0.21%
2020/07/01	5	30.50	1	30.60	30.60	4	2,424	0.17%
2020/06/30	2	30.25	2	30.38	30.40	0	2,484	0.00%
2020/06/29	4	30.43	0	0.00	30.30	4	2,521	0.16%
2020/06/24	8	30.38	0	0.00	30.30	8	2,557	0.31%
2020/06/22	14	30.41	0	0.00	30.35	14	2,642	0.53%
2020/06/19	0	0.00	1	30.25	30.15	-1	2,683	-0.04%
2020/06/17	3	30.28	1	30.30	30.35	2	2,708	0.07%
2020/06/16	3	29.92	3	29.90	30.05	0	2,681	0.00%
2020/06/15	0	0.00	1	29.20	28.90	-1	2,684	-0.04%
2020/06/12	0	0.00	16	28.55	28.90	-16	2,715	-0.59%
2020/06/10	2	29.40	0	0.00	29.60	2	2,770	0.07%
2020/06/09	6	29.98	0	0.00	29.50	6	2,826	0.21%
2020/06/08	0	0.00	10	30.20	30.00	-10	2,910	-0.34%
2020/06/05	0	0.00	92	30.12	30.20	-92	3,096	-2.97%
2020/06/03	21	29.93	0	0.00	29.95	21	3,419	0.61%
2020/06/02	1	30.30	1	30.00	29.90	0	3,441	0.00%
2020/05/29	0	0.00	2	29.60	29.55	-2	3,529	-0.06%
2020/05/28	62	29.78	1	30.20	29.10	61	3,575	1.71%
2020/05/27	1	29.85	51	29.94	29.80	-50	3,566	-1.40%
2020/05/26	33	30.06	0	0.00	30.15	33	3,598	0.92%
2020/05/22	4	29.70	6	29.62	29.40	-2	3,632	-0.06%
2020/05/18	0	0.00	1	28.10	28.05	-1	3,597	-0.03%
2020/05/13	2	28.80	2	28.70	28.95	0	3,666	0.00%
2020/05/12	2	28.65	1	28.55	28.55	1	3,735	0.03%
2020/05/11	4	29.69	2	29.88	29.20	2	3,846	0.05%
2020/05/08	51	32.05	8	32.29	32.35	43	3,751	1.15%
2020/05/07	1	31.30	3	31.33	31.70	-2	3,689	-0.05%
2020/05/04	2	30.95	1	31.00	31.00	1	3,828	0.03%
2020/04/30	0	0.00	2	30.75	30.65	-2	3,820	-0.05%
2020/04/29	10	31.29	10	30.65	30.55	0	3,829	0.00%
2020/04/28	18	30.19	12	30.23	30.10	6	3,824	0.16%
2020/04/27	1	30.00	8	29.95	30.15	-7	3,838	-0.18%
2020/04/23	0	0.00	2	30.10	29.95	-2	4,109	-0.05%
2020/04/22	2	29.70	5	29.75	30.40	-3	4,070	-0.07%
2020/04/21	17	30.86	9	30.53	30.30	8	4,030	0.20%
2020/04/20	8	30.35	5	30.66	29.65	3	3,886	0.08%
2020/04/16	0	0.00	2	28.85	29.20	-2	3,753	-0.05%
2020/04/15	1	28.80	1	28.80	28.70	0	3,738	0.00%
2020/04/14	10	28.82	3	28.70	28.70	7	3,759	0.19%
2020/04/10	0	0.00	13	28.15	28.15	-13	3,774	-0.34%
2020/04/09	2	28.65	3	28.72	28.50	-1	3,806	-0.03%
2020/04/08	3	28.30	0	0.00	28.30	3	3,832	0.08%
2020/04/07	3	28.20	0	0.00	28.30	3	3,813	0.08%
2020/04/06	8	27.20	15	26.84	27.30	-7	3,798	-0.18%
2020/04/01	2	26.58	1	26.80	26.75	1	3,860	0.03%
2020/03/31	9	25.54	31	25.78	25.90	-22	3,832	-0.57%
2020/03/30	31	25.14	2	25.10	25.60	29	3,846	0.75%
2020/03/27	1	25.10	19	25.90	24.60	-18	3,910	-0.46%
2020/03/26	21	24.66	0	0.00	24.70	21	4,088	0.51%
2020/03/25	5	24.25	20	24.20	24.50	-15	4,138	-0.36%
2020/03/20	16	20.69	0	0.00	20.95	16	5,224	0.31%
2020/03/19	0	0.00	1	19.05	19.05	-1	5,205	-0.02%
2020/03/18	0	0.00	2	21.90	21.15	-2	5,183	-0.04%
2020/03/17	1	22.15	2	22.90	21.55	-1	5,188	-0.02%
2020/03/16	1	25.35	2	25.63	23.75	-1	5,178	-0.02%
2020/03/13	6	24.79	5	25.15	25.50	1	5,156	0.02%
2020/03/12	7	27.73	415	26.89	26.60	-408	5,101	-8.00%	大賣/鉅額交易
2020/03/11	43	29.79	43	31.27	29.50	0	5,018	0.00%
2020/03/10	13	30.46	13	30.79	31.70	0	4,819	0.00%
2020/03/09	4	30.30	21	30.13	29.30	-17	4,611	-0.37%
2020/03/05	3	29.85	3	29.82	29.25	0	4,481	0.00%
2020/03/03	2	29.00	0	0.00	28.95	2	4,379	0.05%
2020/02/27	0	0.00	2	29.60	28.30	-2	4,322	-0.05%
2020/02/26	0	0.00	15	29.66	29.45	-15	4,287	-0.35%
2020/02/25	9	29.14	4	28.84	29.35	5	4,308	0.12%
2020/02/24	12	29.45	1	29.50	29.15	11	4,309	0.26%
2020/02/21	15	29.31	0	0.00	29.05	15	4,353	0.34%
2020/02/20	0	0.00	16	29.54	29.20	-16	4,362	-0.37%
2020/02/19	2	28.85	0	0.00	29.00	2	4,380	0.05%
2020/02/18	1	29.25	1	29.15	29.05	0	4,401	0.00%
2020/02/17	3	30.25	3	29.85	29.50	0	4,414	0.00%
2020/02/14	3	29.67	3	29.97	30.05	0	4,553	0.00%
2020/02/13	14	29.89	2	29.43	29.40	12	4,545	0.26%
2020/02/12	2	29.70	12	29.96	30.10	-10	4,483	-0.22%
2020/02/11	0	0.00	2	28.60	29.30	-2	4,329	-0.05%
2020/02/10	0	0.00	1	27.80	27.85	-1	4,284	-0.02%
2020/02/07	1	28.75	0	0.00	28.35	1	4,265	0.02%
2020/02/06	8	29.10	6	29.45	29.45	2	4,221	0.05%
2020/02/05	5	28.15	6	28.33	27.95	-1	4,086	-0.02%
2020/02/04	0	0.00	1	27.15	27.40	-1	4,019	-0.02%
2020/01/31	5	27.73	4	26.93	27.65	1	3,951	0.03%
2020/01/30	10	27.90	1	27.90	27.10	9	3,915	0.23%
2020/01/20	11	30.24	0	0.00	30.10	11	3,871	0.28%
2020/01/17	10	29.37	44	29.38	29.95	-34	3,698	-0.92%
2020/01/14	10	28.20	0	0.00	28.10	10	3,504	0.29%
2020/01/13	2	28.30	0	0.00	28.00	2	3,481	0.06%
2020/01/09	0	0.00	4	28.30	28.20	-4	3,463	-0.12%
2020/01/08	6	28.06	5	27.64	27.90	1	3,434	0.03%
2020/01/03	0	0.00	10	28.75	28.75	-10	3,334	-0.30%
2020/01/02	10	29.90	3	29.57	29.50	7	3,281	0.21%
2019/12/31	20	28.60	0	0.00	28.65	20	3,186	0.63%
2019/12/30	1	28.90	10	28.65	28.55	-9	3,165	-0.28%
2019/12/27	4	29.33	0	0.00	29.10	4	3,122	0.13%
2019/12/26	3	29.55	3	28.95	28.70	0	3,017	0.00%
2019/12/25	0	0.00	3	29.60	29.30	-3	2,970	-0.10%
2019/12/24	11	29.81	4	30.23	29.45	7	2,917	0.24%
2019/12/23	23	32.29	20	30.99	30.90	3	2,803	0.11%
2019/12/20	1	31.30	15	31.31	31.55	-14	2,566	-0.55%
2019/12/19	54	31.59	51	31.52	31.50	3	2,484	0.12%
2019/12/18	42	28.91	102.1	31.05	31.25	-60.1	2,032	-2.96%	大賣/
2019/12/17	4	28.01	58.1	28.05	28.45	-54.1	1,697	-3.18%
2019/12/16	0	0.00	7	26.03	26.00	-7	1,343	-0.52%
2019/12/13	2	25.75	0	0.00	25.35	2	1,335	0.15%
2019/12/10	0	0.00	2	25.50	25.50	-2	1,276	-0.16%
2019/12/09	8	25.13	5	25.45	25.10	3	1,270	0.24%
2019/12/06	32	26.02	1	25.85	25.85	31	1,277	2.43%
2019/12/04	23	25.63	0	0.00	25.50	23	1,393	1.65%
2019/12/03	1	25.80	5	25.75	26.00	-4	1,401	-0.29%
2019/11/27	5	25.55	2	25.35	25.35	3	1,454	0.21%
2019/11/26	2	25.48	1	25.50	25.45	1	1,695	0.06%
2019/11/22	7	26.27	8	26.78	26.10	-1	1,702	-0.06%
2019/11/21	8	26.20	5	25.85	26.60	3	1,595	0.19%
2019/11/20	8	26.03	9	25.99	25.90	-1	1,595	-0.06%
2019/11/19	2	25.63	0	0.00	25.40	2	1,549	0.13%
2019/11/18	2	26.15	1	26.15	26.00	1	1,553	0.06%
2019/11/14	1	25.80	0	0.00	25.75	1	1,566	0.06%
2019/11/13	3	25.45	19	26.55	26.15	-16	1,535	-1.04%
2019/11/01	0	0.00	1	22.85	22.85	-1	1,449	-0.07%
2019/10/31	1	23.05	0	0.00	23.00	1	1,457	0.07%
2019/10/23	10	22.85	0	0.00	22.85	10	1,661	0.60%
2019/10/15	0	0.00	2	22.60	22.50	-2	2,021	-0.10%
2019/10/09	0	0.00	0.1	22.55	22.50	-0.1	2,225	0.00%
2019/10/02	413	24.20	0	0.00	24.35	413	2,377	17.37%	大買/鉅額交易
2019/09/25	0.1	23.65	0	0.00	23.50	0.1	2,350	0.00%
2019/09/20	1	24.85	0	0.00	24.80	1	2,311	0.04%
2019/09/19	0	0.00	2	25.15	25.40	-2	2,281	-0.09%
2019/09/18	0.1	24.05	0	0.00	24.10	0.1	2,253	0.00%
2019/09/10	0	0.00	1	25.25	25.25	-1	2,220	-0.05%
2019/09/06	6	26.18	1	26.45	26.10	5	2,168	0.23%
2019/09/05	0	0.00	7	24.55	24.65	-7	2,049	-0.34%
2019/08/30	0	0.00	3	23.55	23.75	-3	1,949	-0.15%
2019/08/29	14	25.29	13	23.86	22.85	1	1,900	0.05%
2019/08/28	0	0.00	3	23.22	23.50	-3	1,653	-0.18%
2019/08/27	11.8	22.84	10	22.77	22.75	1.8	1,627	0.11%
2019/08/26	0	0.00	1	22.10	22.10	-1	1,609	-0.06%
2019/08/23	4	23.01	0	0.00	22.80	4	1,597	0.25%
2019/08/20	3	23.00	1	22.75	22.95	2	1,510	0.13%
2019/08/19	30	22.89	4	23.13	23.05	26	1,473	1.76%
2019/08/13	0	0.00	1	21.70	21.20	-1	1,352	-0.07%
2019/08/07	2	20.90	0	0.00	20.75	2	1,339	0.15%
2019/08/05	1	19.80	6	20.17	19.95	-5	1,319	-0.38%
2019/07/31	1	22.20	1	22.45	22.40	0	1,328	0.00%
2019/07/30	0	0.00	4	21.43	21.05	-4	1,276	-0.31%
2019/07/29	4	22.79	3	22.92	22.55	1	1,252	0.08%
2019/07/26	11	23.43	0	0.00	23.30	11	1,229	0.89%
2019/07/25	1	23.50	1	23.40	23.70	0	1,215	0.00%
2019/07/24	41	23.19	3	23.67	23.00	38	1,155	3.29%
2019/07/23	1	22.90	14	23.95	23.95	-13	1,073	-1.21%
2019/07/22	0	0.00	2	21.90	21.80	-2	974	-0.21%
2019/07/19	1	23.30	2	22.93	22.75	-1	939	-0.11%
2019/07/18	1	23.40	0	0.00	23.50	1	910	0.11%
2019/07/17	0	0.00	1	23.00	23.10	-1	858	-0.12%
2019/07/16	29	23.27	1	23.95	23.40	28	828	3.38%
2019/07/15	2	22.03	3	22.17	23.00	-1	727	-0.14%
2019/07/12	2	21.00	1	21.25	21.00	1	649	0.15%
2019/07/11	1	20.35	82	20.20	20.90	-81	610	-13.27%
2019/07/04	0	0.00	25	18.26	18.50	-25	534	-4.68%
2019/07/01	0	0.00	1	17.95	18.10	-1	568	-0.18%
2019/06/21	22	18.02	0	18.10	18.10	22	614	3.58%
2019/06/20	22	18.09	1	17.80	18.25	21	610	3.44%
2019/06/19	0	0.00	1	17.15	17.95	-1	598	-0.17%
2019/06/17	10	16.50	0	0.00	16.45	10	582	1.72%
2019/06/13	1	16.80	0	0.00	16.60	1	578	0.17%
2019/05/28	10	18.20	0	0.00	18.30	10	556	1.80%
2019/05/24	0	0.00	1	18.10	18.45	-1	554	-0.18%
2019/05/16	22	19.80	211	19.75	19.60	-189	528	-35.76%	大賣/鉅額交易
2019/05/15	18	19.70	0	0.00	19.90	18	519	3.46%
2019/05/13	0	0.00	99	19.71	19.65	-99	503	-19.65%
2019/05/10	16	19.60	0	0.00	19.95	16	494	3.23%
2019/05/09	1	20.80	1	20.30	19.70	0	480	0.00%
2019/05/07	1	19.20	0	0.00	19.20	1	429	0.23%
2019/05/06	0	0.00	14	20.00	19.10	-14	422	-3.31%
2019/04/30	0	0.00	20	18.60	18.65	-20	378	-5.28%
2019/04/29	34	18.33	0	0.00	18.00	34	369	9.21%
2019/04/23	0	0.00	4	19.10	19.00	-4	328	-1.22%
2019/04/18	19	18.85	1	18.00	18.20	18	302	5.96%
2019/04/02	1	15.30	0	0.00	14.85	1	163	0.61%
2019/03/25	0.2	13.40	0	0.00	13.40	0.2	107	0.14%
2019/01/02	0	0.00	15	12.70	12.65	-15	134	-11.18%
2018/12/25	0	0.00	27	12.70	12.60	-27	142	-18.91%
2018/11/19	0	0.00	10	13.25	13.25	-10	133	-7.47%
2018/11/13	0	0.00	0	11.70	11.70	0	124	0.00%
2018/11/12	0	0.00	0	11.40	11.50	0	125	0.00%
2018/10/23	0	0.00	0	10.90	11.00	0	133	0.00%
2018/10/16	26	11.00	0	0.00	11.30	26	132	19.64%
2018/10/09	0	0.00	60	10.97	11.20	-60	119	-50.06%
2018/09/13	6	13.00	0	0.00	12.75	6	119	5.01%
2018/08/22	20	13.75	0	0.00	13.65	20	207	9.65%
2018/08/06	2	14.40	0	0.00	14.55	2	299	0.67%
2018/07/23	1	14.65	0	0.00	14.45	1	290	0.34%
2018/07/04	1	14.70	0	0.00	14.40	1	295	0.34%
2018/06/13	0	0.00	3	16.35	16.10	-3	332	-0.90%
2018/05/28	1	15.55	0	0.00	15.45	1	297	0.34%
2018/05/16	18	15.10	0	0.00	16.35	18	229	7.85%
2018/05/07	3	14.95	0	0.00	14.75	3	230	1.30%
2018/04/17	2	16.70	0	0.00	16.50	2	244	0.82%
2018/04/03	40	18.18	0	0.00	17.70	40	282	14.18%
2018/03/29	3	17.65	0	0.00	17.50	3	229	1.30%
2018/03/16	0	0.00	2	18.90	18.75	-2	230	-0.87%
2018/03/13	2	18.40	4	18.80	18.95	-2	219	-0.91%
2018/02/26	0	0.00	0	17.50	17.50	0	263	0.00%
2018/02/22	0	0.00	0	17.55	17.40	0	267	0.00%
2018/02/06	2	16.20	0	0.00	16.40	2	272	0.73%
2018/02/02	12	18.40	0	0.00	18.25	12	272	4.40%
2018/01/26	20	18.50	0	0.00	18.35	20	311	6.42%
2018/01/16	10	18.90	0	0.00	18.80	10	311	3.22%
2018/01/05	10	19.40	0	0.00	19.00	10	328	3.04%
2018/01/04	2	19.20	2	19.40	19.30	0	327	0.00%