金益鼎 (8390)-玉山券商分點個股進出

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

金益鼎

(8390)

可現股當沖

股價
55.1
漲跌
▼1.4
漲幅
-2.48%
成交量
1,195張
產業
上櫃綠能環保類類股0.00%
209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

金益鼎 (8390)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	55.50	3	55.70	55.10	-2	1,770	-0.11%
2024/05/02	0	0.00	1	56.50	56.50	-1	1,754	-0.06%
2024/04/30	10	56.50	1	56.60	56.40	9	1,747	0.51%
2024/04/29	13	56.59	1	56.50	56.20	12	1,739	0.69%
2024/04/26	1	55.90	2	56.00	55.70	-1	1,731	-0.06%
2024/04/24	1	56.60	0	0.00	56.60	1	1,708	0.06%
2024/04/23	0	0.00	8	55.98	56.10	-8	1,699	-0.47%
2024/04/22	2	61.75	9	61.60	58.00	-7	1,656	-0.42%
2024/04/19	21	62.10	25.3	62.82	61.80	-4.3	1,587	-0.27%
2024/04/18	1	61.30	3	61.93	61.30	-2	1,433	-0.14%
2024/04/17	29	62.62	30.9	62.68	62.50	-1.9	1,345	-0.14%
2024/04/16	20.3	61.50	10	61.18	60.40	10.3	1,181	0.87%
2024/04/15	21.6	62.41	9	62.51	60.00	12.6	1,035	1.22%
2024/04/12	0	59.70	15	60.68	59.60	-15	930	-1.61%
2024/04/11	0	0.00	17	59.29	58.90	-17	906	-1.87%
2024/04/10	1	62.60	3.8	62.67	62.40	-2.8	864	-0.32%
2024/04/09	17	61.71	2.1	62.35	62.50	14.9	824	1.81%
2024/04/08	10	59.79	6.4	59.92	61.20	3.6	736	0.49%
2024/04/03	0.1	56.60	7	56.80	56.50	-6.9	664	-1.04%
2024/04/02	15	57.00	2	56.35	56.50	13	660	1.97%
2024/04/01	3	56.80	4	56.15	56.80	-1	650	-0.15%
2024/03/29	14.1	57.14	21	57.60	56.90	-6.9	629	-1.10%
2024/03/28	12	55.42	12	54.08	53.90	0	566	0.00%
2024/03/27	32	53.95	22	54.28	54.60	10	544	1.84%
2024/03/26	3	52.63	2	52.70	52.70	1	518	0.19%
2024/03/22	38	52.80	0.8	52.60	52.60	37.2	514	7.23%
2024/03/21	2	52.80	1	53.00	52.70	1	515	0.19%
2024/03/20	57	52.50	0	0.00	52.30	57	519	10.98%
2024/03/19	56	52.70	1.2	52.79	52.50	54.8	525	10.42%
2024/03/18	1.1	52.41	1	52.60	52.70	0.1	526	0.02%
2024/03/15	0	0.00	1.1	51.69	51.80	-1.1	536	-0.20%
2024/03/14	1	53.00	1	51.90	52.20	0	548	0.00%
2024/03/13	3	51.73	2	51.70	51.60	1	543	0.18%
2024/03/11	7	52.17	9	52.13	51.90	-2	559	-0.36%
2024/03/08	3	53.77	52	53.32	53.80	-49	591	-8.28%
2024/03/07	4.5	53.26	5	53.40	53.20	-0.5	705	-0.07%
2024/03/06	2	52.65	3	52.67	52.60	-1	678	-0.15%
2024/03/05	0.2	51.70	1	52.30	51.70	-0.8	663	-0.12%
2024/03/04	3	51.80	8	51.70	51.70	-5	676	-0.73%
2024/02/27	0.1	50.20	0	0.00	50.30	0.1	663	0.02%
2024/02/26	1	50.50	1	50.40	50.30	0	680	0.00%
2024/02/23	0.4	50.13	0	0.00	49.95	0.4	686	0.06%
2024/02/22	0.1	50.20	0	0.00	50.30	0.1	686	0.01%
2024/02/21	0.1	50.10	0	0.00	50.40	0.1	691	0.01%
2024/02/20	0.3	50.03	1	50.10	50.00	-0.7	693	-0.10%
2024/02/19	0	50.23	0	0.00	50.40	0	694	0.00%
2024/02/16	0.1	49.55	0	0.00	49.35	0.1	694	0.01%
2024/02/15	0.4	49.12	0	0.00	49.30	0.4	694	0.05%
2024/02/05	2.5	49.76	0	0.00	49.00	2.5	708	0.36%
2024/02/02	1.3	49.90	1	50.20	49.80	0.3	703	0.04%
2024/02/01	0	51.00	0	0.00	50.70	0	709	0.00%
2024/01/31	1	50.90	0	0.00	50.70	1	716	0.14%
2024/01/30	0	0.00	1	50.30	50.70	-1	715	-0.14%
2024/01/29	0.3	50.30	0	0.00	50.20	0.3	721	0.04%
2024/01/26	0.1	50.30	0	0.00	50.20	0.1	727	0.01%
2024/01/25	0.1	50.30	0	0.00	50.20	0.1	730	0.01%
2024/01/24	0.2	50.34	0	50.10	50.20	0.2	738	0.02%
2024/01/23	0.1	50.12	0	0.00	50.20	0.1	751	0.02%
2024/01/22	0.3	50.27	0	0.00	50.00	0.3	774	0.04%
2024/01/19	0.1	50.30	0	0.00	50.40	0.1	789	0.01%
2024/01/18	0.3	50.10	1	50.10	50.20	-0.7	847	-0.08%
2024/01/15	0	0.00	0.9	51.20	51.20	-0.9	940	-0.09%
2024/01/12	0.1	50.60	0	0.00	50.60	0.1	1,090	0.01%
2024/01/11	2.3	50.21	0	0.00	50.10	2.3	1,119	0.21%
2024/01/10	0.1	49.75	0	0.00	49.55	0.1	1,156	0.01%
2024/01/09	2.4	50.25	0	0.00	50.00	2.4	1,179	0.20%
2024/01/08	0.2	50.85	0	0.00	50.70	0.2	1,241	0.02%
2024/01/04	1.1	50.82	0	0.00	50.80	1.1	1,258	0.09%
2024/01/03	0.1	51.20	0	0.00	51.40	0.1	1,307	0.01%
2024/01/02	1.2	50.85	0	0.00	51.40	1.2	1,305	0.09%
2023/12/29	1	51.20	0	0.00	51.20	1	1,305	0.08%
2023/12/27	0.1	51.20	0	51.20	51.20	0.1	1,301	0.01%
2023/12/26	0	0.00	5	51.46	51.60	-5	1,297	-0.39%
2023/12/25	4	50.73	0	0.00	50.70	4	1,290	0.31%
2023/12/22	0.1	50.70	0	0.00	50.60	0.1	1,287	0.01%
2023/12/21	1.1	50.69	0	0.00	50.40	1.1	1,303	0.08%
2023/12/19	2.3	50.26	0	0.00	50.30	2.3	1,302	0.18%
2023/12/18	1.1	50.61	0	0.00	50.60	1.1	1,302	0.08%
2023/12/15	0.3	50.90	0	0.00	50.80	0.3	1,301	0.02%
2023/12/14	0.1	51.70	5	52.12	51.50	-4.9	1,309	-0.37%
2023/12/13	0	0.00	0.4	51.00	51.10	-0.4	1,311	-0.03%
2023/12/12	1.4	50.62	0	0.00	50.60	1.4	1,323	0.11%
2023/12/11	0.5	51.38	0.2	51.60	51.00	0.4	1,318	0.03%
2023/12/08	0.3	51.80	1	51.50	51.60	-0.7	1,313	-0.05%
2023/12/07	2.1	51.70	2.4	52.03	52.00	-0.3	1,315	-0.02%
2023/12/06	3.2	51.52	0	0.00	52.10	3.2	1,320	0.24%
2023/12/05	0.2	51.95	3	52.20	52.40	-2.8	1,337	-0.21%
2023/12/04	13	53.12	23.3	53.42	54.00	-10.3	1,290	-0.80%
2023/12/01	2	50.00	0	0.00	50.00	2	1,158	0.17%
2023/11/29	6	50.85	9	50.80	50.10	-3	1,195	-0.25%
2023/11/28	0	0.00	5	50.02	50.00	-5	1,187	-0.42%
2023/11/24	1	49.80	1	49.80	49.65	0	1,218	0.00%
2023/11/22	0.2	49.80	1	49.70	50.00	-0.9	1,212	-0.07%
2023/11/21	3	49.13	0	0.00	49.25	3	1,208	0.25%
2023/11/15	1	49.30	1	49.05	49.20	0	1,238	0.00%
2023/11/14	1	48.75	0	0.00	48.70	1	1,267	0.08%
2023/11/13	4	48.68	0.2	49.30	48.50	3.8	1,290	0.30%
2023/11/10	2	49.65	0	0.00	49.65	2	1,290	0.15%
2023/11/09	3	49.72	0.4	49.90	49.80	2.6	1,305	0.20%
2023/11/08	2	50.45	0	0.00	49.95	2	1,333	0.15%
2023/11/06	0	0.00	1	50.90	50.70	-1	1,469	-0.07%
2023/11/03	3	50.80	0	0.00	50.40	3	1,507	0.20%
2023/11/02	0	0.00	2	50.10	50.00	-2	1,546	-0.13%
2023/11/01	5.1	50.00	8	49.85	49.90	-2.9	1,690	-0.17%
2023/10/31	2	51.50	0	0.00	50.10	2	1,720	0.12%
2023/10/30	0	0.00	1	50.70	51.50	-1	1,788	-0.06%
2023/10/27	7	49.96	7	50.11	49.95	0	1,881	0.00%
2023/10/26	13	51.22	11	52.11	50.30	2	1,914	0.10%
2023/10/25	8	50.90	0	0.00	50.90	8	1,951	0.41%
2023/10/24	10.3	51.16	0	0.00	51.10	10.3	2,195	0.47%
2023/10/23	0	0.00	0	52.40	52.70	0	2,331	0.00%
2023/10/20	3	52.23	13	51.79	52.40	-10	2,317	-0.43%
2023/10/19	14	50.54	10.1	50.87	50.90	3.9	2,177	0.18%
2023/10/18	7	51.36	12	50.90	50.40	-5	2,157	-0.23%
2023/10/17	5	50.06	2	50.21	50.30	3	2,134	0.14%
2023/10/16	24	51.30	31.1	51.41	51.10	-7.1	2,142	-0.33%
2023/10/13	1	50.30	1.6	50.58	49.95	-0.6	2,082	-0.03%
2023/10/12	0	0.00	9	50.39	50.40	-9	2,079	-0.43%
2023/10/11	8	51.24	14.2	51.77	50.30	-6.2	2,067	-0.30%
2023/10/06	3	50.43	5	50.28	50.10	-2	2,018	-0.10%
2023/10/05	4	50.10	0	0.00	50.00	4	2,018	0.20%
2023/10/04	1	49.45	11	49.30	49.35	-10	2,016	-0.49%
2023/10/03	2	49.95	6	49.70	49.50	-4	2,019	-0.20%
2023/09/28	0.1	50.00	1	50.10	50.40	-1	2,020	-0.05%
2023/09/27	3	49.73	0	0.00	50.00	3	2,025	0.15%
2023/09/26	1	50.80	0	0.00	49.90	1	2,027	0.05%
2023/09/22	4	51.50	0	0.00	51.20	4	2,013	0.20%
2023/09/21	4	51.30	4	51.50	51.50	0	2,005	0.00%
2023/09/20	2	51.00	0	0.00	51.20	2	2,000	0.10%
2023/09/19	7	51.33	9	51.88	51.20	-2	1,998	-0.10%
2023/09/18	14	53.36	0	0.00	52.60	14	1,977	0.71%
2023/09/15	4	52.80	0	0.00	53.50	4	1,964	0.20%
2023/09/14	14.2	52.08	2	52.35	52.40	12.2	1,946	0.62%
2023/09/13	1	52.20	6	52.17	52.30	-5	1,937	-0.26%
2023/09/12	0	0.00	2	52.15	52.20	-2	1,928	-0.10%
2023/09/11	6	51.72	1	51.90	51.80	5	1,923	0.26%
2023/09/08	10	51.74	5	52.32	50.80	5	1,907	0.26%
2023/09/06	11.3	52.33	0.4	52.50	52.40	10.9	1,871	0.58%
2023/09/05	13.1	52.54	0	0.00	52.50	13.1	1,858	0.70%
2023/09/04	0.1	50.30	6	50.63	50.90	-5.9	1,836	-0.32%
2023/09/01	2	50.55	9	50.41	50.30	-7	1,825	-0.38%
2023/08/31	6	50.28	14.8	50.07	50.10	-8.8	1,819	-0.49%
2023/08/30	7	49.39	3	49.15	49.30	4	1,800	0.22%
2023/08/29	14	48.29	0	0.00	48.50	14	1,790	0.78%
2023/08/28	0	0.00	11	47.31	47.60	-11	1,785	-0.62%
2023/08/24	11	48.40	0.2	48.00	47.90	10.8	1,780	0.61%
2023/08/22	0	0.00	7	47.54	47.15	-7	1,780	-0.39%
2023/08/21	0	0.00	1.1	48.00	47.50	-1.1	1,773	-0.06%
2023/08/18	1	48.15	3	49.17	47.90	-2	1,768	-0.11%
2023/08/17	4	49.25	0	0.00	49.65	4	1,738	0.23%
2023/08/16	3.3	49.41	1	49.80	49.80	2.3	1,721	0.13%
2023/08/14	6	48.46	16.1	48.37	48.80	-10.1	1,704	-0.59%
2023/08/11	7	48.37	10.2	48.81	47.95	-3.2	1,688	-0.19%
2023/08/10	11.2	49.16	11	47.81	47.85	0.2	1,663	0.01%
2023/08/09	4.1	46.21	6.1	46.40	46.40	-2	1,557	-0.13%
2023/08/08	4	48.90	10.1	48.45	48.00	-6.1	1,526	-0.40%
2023/08/07	34.1	48.72	79.1	48.73	48.60	-45	1,518	-2.97%
2023/08/04	3	53.10	0.1	53.10	53.10	2.9	1,411	0.21%
2023/08/02	8	58.40	4.8	58.80	58.90	3.2	1,395	0.23%
2023/08/01	88.1	52.31	23.7	52.33	53.60	64.4	1,384	4.65%
2023/07/31	1.2	49.87	4	49.64	49.45	-2.8	1,407	-0.20%
2023/07/28	8.5	51.20	2	51.50	50.50	6.5	1,383	0.47%
2023/07/27	31.5	51.20	72	51.26	53.00	-40.5	1,310	-3.09%
2023/07/26	45.6	50.33	9.4	50.21	50.80	36.2	1,064	3.40%
2023/07/25	12	47.20	1	47.40	47.45	11	904	1.22%
2023/07/24	0	45.20	4.1	45.29	46.00	-4.1	866	-0.47%
2023/07/21	1	45.60	4	45.98	45.90	-3	875	-0.34%
2023/07/20	0	0.00	0.8	46.45	46.45	-0.8	869	-0.09%
2023/07/19	2	45.73	7	46.77	45.80	-5	863	-0.58%
2023/07/18	1	44.15	0	0.00	44.70	1	836	0.12%
2023/07/17	0	0.00	0	44.05	44.00	0	842	0.00%
2023/07/14	0	0.00	1	43.90	43.70	-1	844	-0.12%
2023/07/13	0	0.00	20	43.30	43.10	-20	849	-2.35%
2023/07/11	1	43.10	0	0.00	43.20	1	878	0.11%
2023/07/10	0	0.00	0.5	43.46	43.40	-0.5	888	-0.06%
2023/07/07	0	0.00	0.4	44.05	44.05	-0.4	908	-0.04%
2023/07/04	3	43.95	2	43.63	44.05	1	944	0.11%
2023/07/03	0	0.00	0	43.42	43.25	0	1,020	0.00%
2023/06/30	1	43.55	0	0.00	43.45	1	1,025	0.10%
2023/06/28	0	0.00	2	43.25	43.15	-2	1,028	-0.19%
2023/06/27	2	42.95	0	0.00	42.75	2	1,036	0.19%
2023/06/26	0.2	43.38	0	0.00	43.30	0.2	1,037	0.02%
2023/06/20	11	43.01	0	0.00	43.10	11	1,070	1.03%
2023/06/19	20	43.28	1	43.15	43.15	19	1,095	1.74%
2023/06/12	1	43.95	0	0.00	43.75	1	1,369	0.07%
2023/06/09	0	0.00	3	44.30	44.30	-3	1,460	-0.21%
2023/06/08	0	0.00	2	44.55	44.35	-2	1,491	-0.13%
2023/06/07	0	0.00	3	44.82	44.90	-3	1,488	-0.20%
2023/06/06	7	44.77	6	44.40	44.90	1	1,484	0.07%
2023/06/05	1	44.25	3	44.12	44.20	-2	1,483	-0.13%
2023/06/02	0	0.00	7	44.29	44.45	-7	1,480	-0.47%
2023/06/01	0	0.00	4	44.20	44.25	-4	1,476	-0.27%
2023/05/31	0	0.00	1	44.55	44.25	-1	1,477	-0.07%
2023/05/30	1	44.00	1	44.00	43.95	0	1,478	0.00%
2023/05/29	1	44.30	4	44.04	44.15	-3	1,475	-0.20%
2023/05/26	2	43.50	2	43.50	43.55	0	1,471	0.00%
2023/05/25	2	44.45	4	43.91	44.00	-2	1,475	-0.14%
2023/05/24	3	44.15	2	44.33	44.15	1	1,516	0.07%
2023/05/23	3	43.45	1	43.55	43.85	2	1,509	0.13%
2023/05/22	1	43.85	2	43.80	43.80	-1	1,506	-0.07%
2023/05/19	3	42.58	7	42.49	42.60	-4	1,496	-0.27%
2023/05/18	1	43.20	0	0.00	43.10	1	1,481	0.07%
2023/05/17	2.1	43.36	10	43.51	43.60	-7.9	1,470	-0.54%
2023/05/16	0	0.00	4	44.63	44.75	-4	1,448	-0.28%
2023/05/15	1	43.95	0	0.00	43.55	1	1,438	0.07%
2023/05/12	0	0.00	1	44.30	44.25	-1	1,433	-0.07%
2023/05/11	0	0.00	4	44.24	43.95	-4	1,418	-0.28%
2023/05/10	0.5	43.97	1.8	44.71	45.70	-1.4	1,380	-0.10%
2023/05/09	1	43.95	0	43.55	44.05	1	1,340	0.07%
2023/05/08	4	44.11	0	0.00	43.60	4	1,317	0.31%
2023/05/05	10	45.05	43	45.73	47.15	-33	1,249	-2.64%
2023/05/04	13	43.33	16	42.78	43.10	-3	1,116	-0.27%
2023/05/03	20	42.13	1	42.05	42.00	19	1,090	1.74%
2023/05/02	4	41.63	5	41.53	42.25	-1	1,069	-0.09%
2023/04/28	2	41.58	5	41.50	41.70	-3	1,061	-0.28%
2023/04/27	0	0.00	1	41.30	41.30	-1	1,055	-0.09%
2023/04/26	4	41.72	2	41.10	41.30	2	1,066	0.19%
2023/04/25	2	40.83	4	40.89	40.75	-2	1,044	-0.19%
2023/04/21	12	40.64	2	40.50	40.65	10	1,035	0.97%
2023/04/20	4	41.18	4	40.70	40.70	0	1,030	0.00%
2023/04/19	2	41.95	0	0.00	41.90	2	1,017	0.20%
2023/04/18	6	42.21	10	42.30	41.95	-4	1,018	-0.39%
2023/04/17	3	42.17	0	0.00	42.00	3	1,041	0.29%
2023/04/14	12	42.83	0	0.00	42.75	12	1,028	1.17%
2023/04/13	9	42.06	1	42.35	41.85	8	1,012	0.79%
2023/04/12	2	41.85	6	42.44	42.40	-4	1,000	-0.40%
2023/04/11	7	41.05	0	0.00	41.40	7	974	0.72%
2023/04/10	10	40.94	1	41.05	41.05	9	961	0.94%
2023/04/07	2.2	40.03	1	40.20	40.25	1.2	929	0.13%
2023/04/06	8	40.76	4	40.46	40.60	4	917	0.44%
2023/03/30	0	38.10	0	0.00	38.80	0	836	0.00%
2023/03/29	1.1	38.34	0	0.00	38.25	1.1	839	0.13%
2023/03/28	2	38.60	0	0.00	38.45	2	860	0.23%
2023/03/23	7	40.04	7	39.45	39.30	0	860	0.00%
2023/03/22	10	39.15	3.1	39.16	39.20	6.9	836	0.82%
2023/03/21	8	39.89	7	39.94	40.10	1	812	0.12%
2023/03/20	2	39.40	12	39.20	39.55	-10	791	-1.26%
2023/03/17	5.1	37.83	2	37.50	39.20	3.1	770	0.40%
2023/03/16	27.1	39.23	19.8	39.22	38.85	7.3	720	1.02%
2023/03/15	0	0.00	2	38.00	37.80	-2	573	-0.35%
2023/03/14	18	39.37	21	39.17	38.40	-3	573	-0.52%
2023/03/13	0	38.18	0	0.00	37.80	0	484	0.00%
2023/03/10	0	37.80	2	38.13	37.70	-2	459	-0.43%
2023/03/09	1	38.25	0	0.00	38.20	1	456	0.22%
2023/03/08	4	38.46	0	0.00	38.70	4	455	0.88%
2023/03/07	0.2	38.10	1.8	38.06	38.00	-1.6	447	-0.36%
2023/03/06	1	38.60	1	38.25	38.35	0	445	0.00%
2023/03/03	1	38.55	1	38.40	38.30	0	443	0.00%
2023/03/02	2	38.30	0	0.00	38.25	2	438	0.46%
2023/03/01	0.2	37.55	0	0.00	37.55	0.2	431	0.05%
2023/02/24	0	0.00	1	38.20	38.10	-1	428	-0.23%
2023/02/23	4	38.35	3	38.37	38.40	1	423	0.24%
2023/02/22	1	39.25	0	0.00	38.75	1	415	0.24%
2023/02/20	0	36.90	0.4	36.90	37.20	-0.4	379	-0.10%
2023/02/16	0	0.00	1.2	36.48	36.50	-1.2	391	-0.31%
2023/02/15	2	36.75	0	0.00	36.45	2	396	0.51%
2023/02/14	0	36.45	0	36.45	36.40	0	399	-0.01%
2023/02/13	1.4	36.11	0	0.00	36.20	1.4	401	0.35%
2023/02/10	0	0.00	3	36.27	36.25	-3	412	-0.73%
2023/02/07	0	0.00	2	36.55	36.55	-2	427	-0.47%
2023/02/06	0	37.20	0.4	36.90	36.90	-0.4	426	-0.09%
2023/02/02	1	38.10	0	0.00	38.05	1	427	0.23%
2023/01/31	3	37.45	0	0.00	37.45	3	423	0.71%
2023/01/30	1.1	37.10	1	37.20	37.10	0.1	424	0.01%
2023/01/16	5	38.09	7	37.77	37.45	-2	427	-0.47%
2023/01/11	0	0.00	2	36.75	36.20	-2	420	-0.48%
2023/01/10	1	37.10	4	37.39	36.75	-3	421	-0.71%
2023/01/09	1	37.75	0	0.00	37.50	1	425	0.23%
2023/01/06	2	37.65	2	37.50	37.50	0	431	0.00%
2022/12/29	0	0.00	0	35.85	36.10	0	399	0.00%
2022/12/22	1	37.65	0	0.00	37.65	1	405	0.25%
2022/12/19	0	0.00	1	37.50	37.55	-1	385	-0.26%
2022/12/15	0	36.90	0	0.00	36.80	0	386	0.00%
2022/12/14	1	37.10	0	0.00	36.80	1	385	0.26%
2022/12/13	1	36.50	1	36.35	36.30	0	381	0.00%
2022/12/12	2	36.48	0.1	36.45	36.50	1.9	379	0.50%
2022/12/09	2.3	36.12	0	0.00	36.60	2.3	372	0.62%
2022/12/07	0	0.00	0.9	34.98	34.70	-0.9	359	-0.25%
2022/12/06	1	34.45	0	0.00	34.85	1	357	0.28%
2022/12/05	0	0.00	2	33.80	34.40	-2	339	-0.59%
2022/12/01	0	0.00	0.1	32.80	32.80	-0.1	336	-0.04%
2022/11/30	0	0.00	1	32.25	32.45	-1	337	-0.30%
2022/11/28	0	0.00	2	32.50	32.45	-2	336	-0.59%
2022/11/25	0	0.00	2	32.45	32.55	-2	339	-0.59%
2022/11/23	2	32.45	2	32.25	32.45	0	345	0.00%
2022/11/22	0	0.00	0.3	32.36	32.60	-0.3	351	-0.09%
2022/11/16	2	32.75	0.5	32.85	32.60	1.5	365	0.41%
2022/11/15	0.1	32.95	1	32.70	32.70	-0.9	379	-0.24%
2022/11/09	0.1	33.40	0	0.00	33.45	0.1	472	0.02%
2022/11/08	0.1	33.50	0	0.00	33.35	0.1	531	0.02%
2022/11/04	5	32.35	0	0.00	32.10	5	913	0.55%
2022/11/03	0	0.00	0	32.45	32.35	0	912	0.00%
2022/11/01	2	31.50	9	31.38	31.45	-7	911	-0.77%
2022/10/19	1	27.95	1	28.15	28.20	0	915	0.00%
2022/10/18	3	27.90	0	28.04	27.90	3	915	0.33%
2022/10/04	0	0.00	3	29.72	29.95	-3	893	-0.34%
2022/09/28	0	0.00	0	29.10	27.60	0	896	0.00%
2022/09/27	0	0.00	1	28.90	29.15	-1	894	-0.11%
2022/09/21	1	30.40	1	30.40	30.40	0	902	0.00%
2022/09/14	10	30.30	0	0.00	30.30	10	897	1.11%
2022/09/13	0	0.00	0.1	30.80	30.75	-0.1	894	-0.01%
2022/09/12	0	0.00	4	30.30	30.30	-4	891	-0.45%
2022/09/08	0	0.00	6	30.00	30.00	-6	890	-0.67%
2022/09/07	2	29.00	2	29.20	29.05	0	889	0.00%
2022/09/06	2	29.30	1	29.05	29.20	1	889	0.11%
2022/09/05	3	29.57	0	0.00	29.45	3	889	0.34%
2022/09/01	0	0.00	0.1	30.20	30.05	-0.1	897	-0.01%
2022/08/31	0	30.50	0	0.00	30.40	0	915	0.00%
2022/08/30	0	0.00	4	30.50	30.30	-4	916	-0.44%
2022/08/29	1	30.40	0	0.00	30.05	1	922	0.11%
2022/08/24	0	0.00	2	30.30	30.30	-2	908	-0.22%
2022/08/23	1	30.20	2	30.50	30.10	-1	911	-0.11%
2022/08/19	10	30.70	0	0.00	30.65	10	911	1.10%
2022/08/18	5	30.75	0	0.00	30.85	5	911	0.55%
2022/08/17	5	30.35	0	0.00	30.40	5	906	0.55%
2022/08/15	0	0.00	3	30.35	30.50	-3	902	-0.33%
2022/08/11	17	29.78	0	0.00	29.55	17	894	1.90%
2022/08/10	1	30.85	1	30.55	30.55	0	880	0.00%
2022/08/09	14	31.12	13	31.04	30.85	1	870	0.11%
2022/08/08	1	29.75	1	29.45	29.55	0	800	0.00%
2022/08/05	0	0.00	1	30.45	30.20	-1	794	-0.13%
2022/08/04	1	30.80	1	30.55	30.80	0	779	0.00%
2022/08/03	43	31.58	46	31.69	31.85	-3	727	-0.41%
2022/08/02	7	30.89	13	30.71	31.50	-6	400	-1.50%
2022/07/29	1	28.55	0	0.00	28.45	1	342	0.29%
2022/07/27	1	29.60	0	0.00	29.60	1	346	0.29%
2022/07/26	3	29.77	1	29.80	29.75	2	344	0.58%
2022/07/21	2	29.10	0	0.00	29.85	2	363	0.55%
2022/07/15	0	0.00	1	28.50	28.85	-1	392	-0.25%
2022/07/13	0	0.00	1	28.10	27.95	-1	446	-0.22%
2022/07/12	6	27.95	0	0.00	27.75	6	572	1.05%
2022/07/08	0	0.00	1	29.45	29.25	-1	679	-0.15%
2022/07/07	0	0.00	1	27.45	28.15	-1	702	-0.14%
2022/07/04	0	0.00	7	27.65	27.75	-7	816	-0.86%
2022/07/01	1	27.90	0	0.00	28.00	1	825	0.12%
2022/06/30	5	29.40	0	0.00	29.55	5	823	0.61%
2022/06/29	0.1	29.95	0	0.00	29.95	0.1	843	0.01%
2022/06/28	1	30.35	0	0.00	30.30	1	873	0.11%
2022/06/27	7	30.60	1	30.90	30.85	6	897	0.67%
2022/06/20	7	31.00	0	0.00	30.30	7	1,146	0.61%
2022/06/17	0	0.00	1	31.90	32.05	-1	1,457	-0.07%
2022/06/14	1	32.15	0	0.00	32.25	1	1,692	0.06%
2022/06/07	1	31.50	0	0.00	31.85	1	1,822	0.05%
2022/05/31	4	32.81	0	0.00	32.70	4	2,406	0.17%
2022/05/25	0	0.00	1	32.80	32.80	-1	3,007	-0.03%
2022/05/23	1	32.75	0	0.00	32.75	1	3,866	0.03%
2022/05/20	1	32.75	0	0.00	32.70	1	4,169	0.02%
2022/05/19	2	32.00	2	32.30	32.35	0	4,253	0.00%
2022/05/18	1	32.05	2	32.48	32.95	-1	4,446	-0.02%
2022/05/17	0	0.00	4	32.30	32.00	-4	4,489	-0.09%
2022/05/13	2	31.05	0	0.00	31.25	2	4,539	0.04%
2022/05/12	1	31.20	0	0.00	30.90	1	4,607	0.02%
2022/05/10	0	0.00	1	32.00	32.05	-1	4,592	-0.02%
2022/05/09	2	33.15	1	32.20	32.20	1	4,589	0.02%
2022/05/06	0	0.00	1	33.85	33.90	-1	4,580	-0.02%
2022/05/04	0	0.00	7	33.92	33.85	-7	4,577	-0.15%
2022/05/03	2	33.55	2	33.65	33.75	0	4,578	0.00%
2022/04/26	2	35.05	0	0.00	35.00	2	4,562	0.04%
2022/04/25	0	0.00	1	35.60	35.50	-1	4,554	-0.02%
2022/04/21	0	36.63	0	0.00	36.60	0	4,541	0.00%
2022/04/20	6	36.95	0	0.00	36.55	6	4,544	0.13%
2022/04/19	0	37.50	2	37.53	37.40	-2	4,516	-0.04%
2022/04/18	3	39.95	6	39.35	37.85	-3	4,493	-0.07%
2022/04/15	0	38.12	3	38.35	38.30	-3	4,365	-0.07%
2022/04/14	3	38.17	2	38.05	37.95	1	4,328	0.02%
2022/04/13	11	37.83	11	37.25	37.05	0	4,253	0.00%
2022/04/11	2	37.03	3	36.93	36.50	-1	4,190	-0.02%
2022/04/07	0	0.00	1	36.05	35.40	-1	4,104	-0.02%
2022/04/06	1	35.85	0	0.00	35.95	1	4,093	0.02%
2022/04/01	2	36.40	7	36.24	36.10	-5	4,089	-0.12%
2022/03/31	5	36.25	1	36.75	35.85	4	4,069	0.10%
2022/03/30	1	35.85	4	35.80	35.70	-3	4,043	-0.07%
2022/03/29	5	36.12	4	36.00	36.00	1	4,017	0.02%
2022/03/28	0	0.00	1	36.35	36.90	-1	3,998	-0.03%
2022/03/25	3	36.97	2	36.98	37.00	1	3,977	0.03%
2022/03/24	8	38.55	10	37.77	38.00	-2	3,939	-0.05%
2022/03/23	9	38.01	3	38.18	37.80	6	3,876	0.15%
2022/03/22	62	39.37	54	39.62	39.55	8	3,760	0.21%
2022/03/21	0	0.00	4	37.18	37.90	-4	3,441	-0.12%
2022/03/18	14	35.77	20	35.20	35.25	-6	3,310	-0.18%
2022/03/17	7	33.94	0	0.00	34.10	7	3,221	0.22%
2022/03/15	6	35.72	18	35.08	34.10	-12	3,174	-0.38%
2022/03/14	0	0.00	6	36.32	36.00	-6	3,136	-0.19%
2022/03/11	15	36.16	25	36.56	36.60	-10	3,111	-0.32%
2022/03/10	17	35.63	5	35.99	36.50	12	3,084	0.39%
2022/03/09	5	36.50	5	36.75	37.00	0	3,038	0.00%
2022/03/08	2	37.30	3	37.35	36.45	-1	2,997	-0.03%
2022/03/07	94	38.57	160	38.31	37.70	-66	2,875	-2.30%	大賣/
2022/03/04	7	37.69	6	37.44	36.75	1	2,610	0.04%
2022/03/03	0	0.00	4	35.68	36.45	-4	2,456	-0.16%
2022/03/02	21	37.07	19	36.64	35.80	2	2,417	0.08%
2022/03/01	16	35.27	30	34.55	35.10	-14	2,274	-0.62%
2022/02/25	101	38.65	60.1	37.53	36.50	40.9	2,148	1.90%	大買/
2022/02/24	192	39.32	179	39.99	40.35	13	1,855	0.70%	大買/大賣/
2022/02/23	43.1	37.34	41	37.31	36.90	2.1	1,212	0.18%
2022/02/22	36	37.10	29	37.51	37.70	7	998	0.70%
2022/02/21	8	36.86	8	36.13	35.50	0	703	0.00%
2022/02/18	16	37.65	20	36.75	36.00	-4	622	-0.64%
2022/02/17	8	35.49	5.4	36.06	35.20	2.7	430	0.62%
2022/02/16	1.1	34.23	13	33.40	33.70	-11.9	382	-3.11%
2022/02/15	2	35.73	1	35.70	34.90	1	365	0.27%
2022/02/14	2	35.65	0	0.00	34.60	2	338	0.59%
2022/01/25	0	0.00	1	31.80	31.80	-1	272	-0.37%
2022/01/18	1	32.70	0	0.00	32.70	1	269	0.37%
2022/01/13	0.1	33.90	0	0.00	33.70	0.1	269	0.02%
2021/12/30	0	0.00	1	33.85	33.75	-1	308	-0.32%
2021/12/24	0.1	34.20	0	0.00	34.25	0.1	328	0.03%
2021/12/21	0	0.00	0.2	33.60	33.65	-0.2	332	-0.05%
2021/12/17	0.3	33.00	0	0.00	33.00	0.3	332	0.09%
2021/12/10	0	0.00	3	33.05	32.95	-3	345	-0.87%
2021/12/08	1.1	33.35	0	0.00	33.20	1.1	355	0.30%
2021/11/29	0.1	32.50	0	0.00	32.35	0.1	398	0.01%
2021/11/23	1	33.70	1	33.65	33.65	0	407	0.00%
2021/11/19	1	33.50	0	0.00	33.50	1	420	0.24%
2021/11/18	1	33.80	0	0.00	33.75	1	420	0.24%
2021/11/16	1.1	34.99	0	0.00	34.50	1.1	426	0.25%
2021/11/12	0.1	35.45	0	0.00	35.30	0.1	439	0.01%
2021/11/10	1.1	35.60	1.1	35.80	35.40	0	451	-0.01%
2021/11/08	2	35.43	0	0.00	34.90	2	460	0.43%
2021/11/04	0.2	34.60	0	0.00	34.45	0.2	493	0.04%
2021/11/03	0	0.00	1	34.60	34.75	-1	513	-0.19%
2021/11/01	0	0.00	9	33.92	34.95	-9	530	-1.70%
2021/10/29	9	33.95	0	0.00	33.80	9	542	1.66%
2021/10/25	0	0.00	2	33.50	33.80	-2	686	-0.29%
2021/10/22	0	0.00	1	33.30	33.30	-1	733	-0.14%
2021/10/13	0	0.00	1	31.25	31.10	-1	931	-0.11%
2021/10/12	1	31.75	0	0.00	31.80	1	938	0.11%
2021/09/30	0	0.00	1	35.05	35.30	-1	1,031	-0.10%
2021/09/29	1	34.80	0.2	34.50	34.40	0.8	1,043	0.08%
2021/09/23	1	35.30	0	0.00	35.40	1	1,129	0.09%
2021/09/17	0	0.00	3	36.38	36.85	-3	1,207	-0.25%
2021/09/16	0	36.50	0	36.35	36.05	0	1,225	0.00%
2021/09/15	1	36.50	0	0.00	36.55	1	1,237	0.08%
2021/09/13	0	0.00	4	37.60	37.55	-4	1,300	-0.31%
2021/09/09	0	0.00	5	38.56	38.20	-5	1,375	-0.36%
2021/09/07	10	39.20	2	38.38	38.30	8	1,408	0.57%
2021/09/02	2	39.78	1	39.90	39.65	1	1,473	0.07%
2021/09/01	1	40.00	0	0.00	39.95	1	1,498	0.07%
2021/08/31	8	39.39	16	39.77	39.95	-8	1,516	-0.53%
2021/08/30	7	39.35	5	39.41	39.50	2	1,563	0.13%
2021/08/27	2	38.90	2	39.05	38.75	0	1,616	0.00%
2021/08/26	1	39.00	2	39.30	38.60	-1	1,661	-0.06%
2021/08/25	0	0.00	4	38.63	38.60	-4	1,720	-0.23%
2021/08/24	1	37.70	0.1	38.00	37.80	0.9	1,786	0.05%
2021/08/23	0	0.00	1	38.00	37.95	-1	1,995	-0.05%
2021/08/20	1	35.75	0	0.00	36.30	1	2,208	0.05%
2021/08/19	1	37.00	0	0.00	36.60	1	2,313	0.04%
2021/08/18	0	0.00	4	36.54	38.05	-4	2,340	-0.17%
2021/08/17	1	37.30	0	0.00	37.00	1	2,386	0.04%
2021/08/16	3.2	38.08	1	38.10	37.70	2.2	2,470	0.09%
2021/08/13	1	39.10	35	39.61	39.15	-34	2,504	-1.36%
2021/08/12	0	0.00	2	40.00	39.75	-2	2,588	-0.08%
2021/08/11	0	0.00	41	39.01	39.00	-41	2,706	-1.51%
2021/08/10	3	39.90	0	0.00	39.85	3	2,776	0.11%
2021/08/09	1	40.85	0	0.00	40.55	1	2,854	0.04%
2021/08/05	60	42.07	2	42.05	41.75	58	3,030	1.91%
2021/08/04	13	42.76	1	42.70	42.70	12	3,187	0.38%
2021/08/03	32	43.97	26	43.23	42.60	6	3,363	0.18%
2021/07/30	3	42.03	0	0.00	41.70	3	3,696	0.08%
2021/07/28	2	40.33	3	40.38	41.30	-1	4,282	-0.02%
2021/07/27	32	43.50	12	43.22	42.20	20	4,427	0.45%
2021/07/26	0	0.00	1	41.35	41.70	-1	4,466	-0.02%
2021/07/23	0	0.00	2	40.98	40.85	-2	4,799	-0.04%
2021/07/22	1	39.95	1	40.25	39.95	0	5,262	0.00%
2021/07/21	2	40.55	3	40.18	40.10	-1	5,326	-0.02%
2021/07/20	1	41.55	1	41.30	40.95	0	5,488	0.00%
2021/07/19	0	0.00	4	42.33	42.20	-4	5,757	-0.07%
2021/07/16	0	0.00	3	41.88	41.60	-3	6,048	-0.05%
2021/07/14	2	39.58	0.1	39.90	40.10	1.9	6,207	0.03%
2021/07/13	1	41.00	8	41.16	40.65	-7	6,380	-0.11%
2021/07/12	1	41.20	1	41.25	41.25	0	6,521	0.00%
2021/07/09	0	41.80	0	0.00	41.50	0	6,529	0.00%
2021/07/08	5	41.90	8	42.37	42.35	-3	6,543	-0.05%
2021/07/07	2	41.38	4	41.46	41.40	-2	6,561	-0.03%
2021/07/05	0	42.40	2.5	42.42	42.30	-2.5	6,685	-0.04%
2021/07/02	1	41.25	1	41.55	41.20	0	6,929	0.00%
2021/07/01	2	41.80	7	42.33	41.45	-5	6,991	-0.07%
2021/06/30	1	42.90	1	42.80	42.50	0	7,018	0.00%
2021/06/29	10	42.83	2	42.70	42.35	8	7,009	0.11%
2021/06/28	4	42.79	5	43.22	43.20	-1	6,980	-0.01%
2021/06/25	11	42.31	5	42.24	41.85	6	6,968	0.09%
2021/06/23	11	41.48	1.3	42.33	41.65	9.7	7,058	0.14%
2021/06/22	5	42.09	4	41.64	41.95	1	7,045	0.01%
2021/06/21	4	40.63	3.2	40.71	40.25	0.8	7,022	0.01%
2021/06/18	3.2	42.95	5.5	42.90	42.65	-2.3	7,023	-0.03%
2021/06/17	5	43.79	0	0.00	44.10	5	7,031	0.07%
2021/06/16	2	44.53	5	44.40	44.65	-3	7,029	-0.04%
2021/06/15	1	43.50	9	43.93	45.35	-8	7,010	-0.11%
2021/06/11	1	43.15	2	43.50	43.15	-1	6,990	-0.01%
2021/06/10	2	43.23	2	43.13	43.35	0	6,993	0.00%
2021/06/09	2.1	43.79	6	43.83	43.35	-3.9	7,002	-0.06%
2021/06/08	3	44.67	0	0.00	44.75	3	6,989	0.04%
2021/06/07	6	44.20	4	43.80	45.05	2	6,983	0.03%
2021/06/04	6	44.25	10	44.20	43.65	-4	6,951	-0.06%
2021/06/03	49	45.62	51	45.79	45.70	-2	6,906	-0.03%
2021/06/02	10	46.68	6.1	47.01	46.20	3.9	6,878	0.06%
2021/06/01	10	45.97	5	45.73	46.65	5	6,824	0.07%
2021/05/28	17.1	45.62	18	46.23	46.30	-0.9	6,631	-0.01%
2021/05/27	50	41.40	49	42.03	42.50	1	6,492	0.02%
2021/05/26	9	39.72	93	40.04	40.25	-84	6,433	-1.31%
2021/05/25	10	39.90	149	39.83	40.00	-139	6,490	-2.14%	大賣/鉅額交易
2021/05/24	88	39.39	42	39.67	39.40	46	6,571	0.70%
2021/05/21	3	37.92	146	38.81	38.25	-143	6,860	-2.08%	大賣/鉅額交易
2021/05/20	154	38.60	73	39.89	38.00	81	6,883	1.18%	大買/
2021/05/19	28	39.42	38	39.19	40.10	-10	6,838	-0.15%
2021/05/18	6	36.12	7	35.40	37.20	-1	6,740	-0.01%
2021/05/17	258	34.07	15	34.02	33.85	243	6,679	3.64%	大買/鉅額交易
2021/05/14	1	38.68	61.5	37.69	37.60	-60.5	6,591	-0.92%
2021/05/13	12	39.33	4	37.91	39.25	8	6,503	0.12%
2021/05/12	12.1	44.13	16.1	43.48	40.85	-4	6,394	-0.06%
2021/05/11	18.4	46.74	4	47.80	45.10	14.4	6,238	0.23%
2021/05/10	10	49.46	21	49.56	49.45	-11	6,060	-0.18%
2021/05/07	28	47.28	32	48.26	48.00	-4	5,846	-0.07%
2021/05/06	49.3	47.94	68	49.43	47.00	-18.7	5,669	-0.33%
2021/05/05	47	45.71	17	45.06	46.00	30	5,291	0.57%
2021/05/04	23	43.75	38.5	43.56	41.85	-15.5	5,039	-0.31%
2021/05/03	41.1	49.09	32.3	49.41	46.05	8.8	4,855	0.18%
2021/04/29	102.6	49.73	59	49.77	49.10	43.6	4,701	0.93%	大買/
2021/04/28	104.1	50.59	23.2	51.24	51.40	80.9	4,365	1.85%	大買/
2021/04/27	4	46.00	19.9	46.51	46.75	-15.9	3,913	-0.41%
2021/04/26	6.2	42.08	29.3	42.20	42.50	-23.1	3,850	-0.60%
2021/04/23	25.5	41.92	12	40.83	40.00	13.5	3,703	0.36%
2021/04/22	44.1	40.21	68	40.43	41.50	-23.9	3,454	-0.69%
2021/04/21	4	37.53	20.9	37.25	37.75	-16.9	3,143	-0.54%
2021/04/20	15	38.53	15.2	38.59	37.20	-0.2	3,117	-0.01%
2021/04/19	16.3	37.60	21	37.91	37.60	-4.7	3,037	-0.15%
2021/04/16	17	36.57	32.6	36.80	36.90	-15.6	2,890	-0.54%
2021/04/14	6	34.69	9	34.45	34.30	-3	2,928	-0.10%
2021/04/13	6.2	35.36	4	35.36	34.85	2.2	2,954	0.07%
2021/04/12	1	36.10	6	36.33	35.95	-5	3,015	-0.17%
2021/04/09	12	36.48	6	36.21	36.30	6	3,003	0.20%
2021/04/08	40	36.67	14	36.39	37.00	26	2,909	0.89%
2021/04/07	3	34.63	1	34.90	34.85	2	2,657	0.08%
2021/04/06	4	33.24	3	33.68	34.25	1	2,630	0.04%
2021/04/01	5	32.88	3	32.78	33.00	2	2,614	0.08%
2021/03/31	4	32.85	0	0.00	32.85	4	2,629	0.15%
2021/03/30	3.2	33.13	3	33.18	33.25	0.2	2,692	0.01%
2021/03/29	12.1	32.91	72.2	32.59	33.55	-60.1	2,768	-2.17%
2021/03/24	1	34.70	0	0.00	35.00	1	3,654	0.03%
2021/03/23	6.7	35.29	5	35.04	35.05	1.7	3,664	0.05%
2021/03/22	3	35.58	11	35.76	36.00	-8	3,699	-0.22%
2021/03/19	1	34.20	46	34.58	34.40	-45	3,671	-1.23%
2021/03/18	67	34.01	24.1	34.20	34.25	42.9	3,677	1.17%
2021/03/17	0	0.00	2	33.90	33.85	-2	3,719	-0.05%
2021/03/16	28	34.37	0	0.00	34.40	28	3,783	0.74%
2021/03/15	3.1	34.44	0	0.00	34.60	3.1	3,794	0.08%
2021/03/12	2.1	33.90	35.2	33.39	34.00	-33.1	3,815	-0.87%
2021/03/11	1	33.55	0	0.00	33.75	1	3,893	0.03%
2021/03/10	7	33.01	9	33.03	33.15	-2	3,983	-0.05%
2021/03/09	2	32.45	3	32.87	32.80	-1	4,075	-0.02%
2021/03/08	2	32.70	2.1	33.34	32.65	-0.1	4,512	0.00%
2021/03/05	3.5	32.62	2	32.60	32.40	1.5	4,590	0.03%
2021/03/03	36	33.23	3	32.95	33.30	33	4,716	0.70%
2021/03/02	12	33.43	28.3	33.40	33.30	-16.3	4,749	-0.34%
2021/02/26	23.1	34.98	11	34.75	34.75	12.1	4,690	0.26%
2021/02/25	12	36.35	126.4	35.96	35.60	-114.4	4,681	-2.44%	大賣/鉅額交易
2021/02/24	23.1	36.76	33	37.12	36.10	-9.9	4,690	-0.21%
2021/02/23	185	38.24	59.2	37.07	37.95	125.8	4,572	2.75%	大買/鉅額交易
2021/02/22	21	34.73	6	35.03	35.05	15	4,201	0.36%
2021/02/19	3	31.78	0	0.00	31.90	3	4,148	0.07%
2021/02/18	0	0.00	0.1	29.98	30.80	-0.1	4,122	0.00%
2021/02/17	0	0.00	1	29.55	30.15	-1	4,119	-0.02%
2021/02/05	0	0.00	1	29.00	28.95	-1	4,103	-0.02%
2021/02/04	1	28.80	10	29.00	28.90	-9	4,109	-0.22%
2021/02/01	10	28.50	4	28.49	29.40	6	4,133	0.15%
2021/01/29	1	29.30	2	29.20	28.80	-1	4,119	-0.02%
2021/01/28	3	28.87	0	0.00	29.00	3	4,110	0.07%
2021/01/27	1	29.35	26	29.36	29.25	-25	4,097	-0.61%
2021/01/26	6	29.56	2	29.95	29.55	4	4,089	0.10%
2021/01/25	20	29.35	0	0.00	29.65	20	4,076	0.49%
2021/01/22	13	29.42	0	0.00	29.70	13	4,067	0.32%
2021/01/20	39	29.72	2	29.60	29.25	37	4,045	0.91%
2021/01/19	15	31.10	11	31.06	30.40	4	4,022	0.10%
2021/01/18	12	29.28	7	29.90	30.70	5	4,010	0.12%
2021/01/15	13	30.87	1	31.20	30.50	12	3,980	0.30%
2021/01/14	0	0.00	1	31.80	31.80	-1	3,947	-0.03%
2021/01/13	5	32.52	1	32.40	32.20	4	3,928	0.10%
2021/01/12	15.2	31.92	25	31.63	31.90	-9.8	3,892	-0.25%
2021/01/11	27	33.30	2	33.40	32.90	25	3,842	0.65%
2021/01/08	7.3	32.70	0	0.00	32.90	7.3	3,802	0.19%
2021/01/07	10	33.75	26	33.45	33.15	-16	3,744	-0.43%
2021/01/06	7	31.63	2	32.55	31.80	5	3,591	0.14%
2021/01/05	6	32.38	11	32.48	32.00	-5	3,554	-0.14%
2021/01/04	4	31.26	9.2	31.37	31.50	-5.2	3,458	-0.15%
2020/12/31	9.2	30.93	2	30.80	30.80	7.2	3,432	0.21%
2020/12/30	1	31.10	0	0.00	31.05	1	3,416	0.03%
2020/12/29	5	30.92	4	31.11	30.70	1	3,401	0.03%
2020/12/28	0	0.00	5	31.74	31.65	-5	3,357	-0.15%
2020/12/25	0	0.00	6	31.81	31.95	-6	3,320	-0.18%
2020/12/24	11	32.71	21	32.88	32.20	-10	3,289	-0.30%
2020/12/23	36	31.54	14	31.90	32.05	22	3,209	0.69%
2020/12/22	47.5	34.57	61	33.77	31.75	-13.5	3,119	-0.43%
2020/12/21	54	35.17	115.2	35.37	35.15	-61.2	2,829	-2.16%	大賣/
2020/12/18	34	33.34	17	33.39	33.30	17	2,565	0.66%
2020/12/17	25	30.70	1	30.75	31.05	24	2,139	1.12%
2020/12/16	5	31.73	9	31.56	30.95	-4	2,117	-0.19%
2020/12/15	16	30.42	0	0.00	30.05	16	2,044	0.78%
2020/12/14	1	31.05	5	30.51	30.55	-4	2,023	-0.20%
2020/12/11	5	30.71	11	30.03	30.75	-6	2,009	-0.30%
2020/12/10	4	31.56	4	31.66	31.10	0	1,955	0.00%
2020/12/09	0	0.00	1	30.35	30.40	-1	1,886	-0.05%
2020/12/08	1	30.30	5	30.39	30.20	-4	1,873	-0.21%
2020/12/07	26	31.72	1	30.75	30.75	25	1,829	1.37%
2020/12/04	5	32.41	10.2	32.70	32.10	-5.2	1,743	-0.30%
2020/12/03	10	31.44	17.1	31.55	31.65	-7.1	1,652	-0.43%
2020/12/02	52.8	32.92	26	32.23	31.85	26.8	1,548	1.73%
2020/12/01	6	30.55	18	30.55	30.55	-12	1,113	-1.08%
2020/11/30	3	27.68	3	26.77	27.80	0	1,028	0.00%
2020/11/27	6	26.10	0	0.00	26.35	6	917	0.65%
2020/11/26	1	26.25	2	26.40	26.25	-1	881	-0.11%
2020/11/25	1	24.85	3	24.78	24.85	-2	792	-0.25%
2020/11/24	0	0.00	5	25.00	25.00	-5	779	-0.64%
2020/11/23	31	24.55	1	25.30	25.70	30	758	3.95%
2020/11/20	0	0.00	55	23.85	23.80	-55	666	-8.25%
2020/11/18	5	23.84	0	0.00	23.75	5	659	0.76%
2020/11/11	55	24.39	2	24.90	24.45	53	707	7.49%
2020/11/09	0	0.00	8	23.35	23.75	-8	709	-1.13%
2020/11/06	23	23.22	15	23.14	23.15	8	735	1.09%
2020/11/03	0	0.00	1	22.35	22.35	-1	1,010	-0.10%
2020/10/26	1	23.25	0	0.00	23.25	1	1,178	0.08%
2020/10/15	1	23.20	0	0.00	23.20	1	1,387	0.07%
2020/10/14	0	0.00	1	23.00	23.50	-1	1,403	-0.07%
2020/10/13	23	23.20	22	23.05	23.20	1	1,421	0.07%
2020/10/07	0	0.00	55	22.16	22.25	-55	1,494	-3.68%
2020/10/06	0	0.00	56	22.05	22.30	-56	1,574	-3.56%
2020/09/28	0	0.00	1	21.05	21.35	-1	1,699	-0.06%
2020/09/25	18	20.74	1	21.20	20.70	17	1,741	0.98%
2020/09/24	93	21.23	21	21.35	20.85	72	1,770	4.07%
2020/09/23	2	21.98	4	21.90	22.00	-2	1,821	-0.11%
2020/09/22	3	22.77	0	0.00	22.70	3	1,837	0.16%
2020/09/14	8	23.39	26	23.31	23.45	-18	1,895	-0.95%
2020/09/11	9	23.77	9	23.39	22.90	0	1,887	0.00%
2020/09/10	5	24.00	2	24.30	23.85	3	1,876	0.16%
2020/09/09	2	23.90	0	0.00	24.15	2	1,883	0.11%
2020/09/08	1	25.00	21	24.60	24.10	-20	1,891	-1.06%
2020/09/07	0	0.00	1	24.20	24.15	-1	1,880	-0.05%
2020/09/04	1	24.05	3	24.22	24.15	-2	1,884	-0.11%
2020/09/03	0	0.00	1	24.65	24.60	-1	1,891	-0.05%
2020/09/01	0	0.00	0.1	24.70	24.65	-0.1	1,981	-0.01%
2020/08/31	3	24.88	1	24.85	24.80	2	1,980	0.10%
2020/08/27	2	25.13	4	24.86	24.80	-2	1,969	-0.10%
2020/08/26	0	0.00	29	24.40	24.30	-29	1,944	-1.49%
2020/08/25	6	24.68	0	0.00	24.70	6	1,938	0.31%
2020/08/24	22	24.80	1	25.00	24.90	21	1,929	1.09%
2020/08/21	1	24.10	2	24.48	24.50	-1	1,916	-0.05%
2020/08/20	3	23.90	0	0.00	23.95	3	1,896	0.16%
2020/08/19	1	25.80	1	26.45	25.55	0	1,859	0.00%
2020/08/18	3	26.15	4	26.10	26.15	-1	1,837	-0.05%
2020/08/17	2	25.50	124	25.64	25.40	-122	1,812	-6.73%	大賣/鉅額交易
2020/08/14	45	25.56	0	0.00	25.55	45	1,791	2.51%
2020/08/13	90	26.03	0	0.00	25.55	90	1,776	5.07%
2020/08/12	4	25.90	1	26.40	26.20	3	1,768	0.17%
2020/08/11	0	0.00	5	28.04	27.30	-5	1,777	-0.28%
2020/08/10	5	28.64	6	28.62	27.45	-1	1,750	-0.06%
2020/08/07	3	27.87	45	27.23	29.25	-42	1,637	-2.57%
2020/08/06	20	26.75	3	26.90	26.60	17	1,504	1.13%
2020/08/05	2	27.40	0	0.00	26.75	2	1,489	0.13%
2020/08/04	4	26.76	0	0.00	26.55	4	1,462	0.27%
2020/08/03	2	26.95	1	27.00	26.75	1	1,436	0.07%
2020/07/31	1	27.00	12	27.53	27.10	-11	1,423	-0.77%
2020/07/30	7	28.29	4	27.74	27.60	3	1,410	0.21%
2020/07/29	0	0.00	1	26.65	27.50	-1	1,344	-0.07%
2020/07/28	33	27.22	44	26.11	25.00	-11	1,315	-0.84%
2020/07/27	2	27.18	0	0.00	26.55	2	1,279	0.16%
2020/07/24	63	28.50	58	27.65	27.00	5	1,252	0.40%
2020/07/23	0	0.00	50	28.65	28.55	-50	1,213	-4.12%
2020/07/22	1	27.70	40	28.14	29.30	-39	1,189	-3.28%
2020/07/21	38	28.84	2	29.10	29.40	36	1,151	3.13%
2020/07/20	30	27.07	0.1	28.00	28.00	29.9	1,128	2.65%
2020/07/17	31	28.77	23	28.28	27.40	8	1,109	0.72%
2020/07/16	0.1	29.50	11	29.31	29.60	-10.9	1,091	-1.00%
2020/07/15	0	0.00	62	30.38	29.10	-62	1,079	-5.74%
2020/07/14	49	31.66	4	31.34	30.75	45	1,050	4.28%
2020/07/13	13	28.59	1	28.30	30.60	12	1,003	1.20%
2020/07/10	14	34.00	20	33.15	30.60	-6	927	-0.65%
2020/07/09	19	34.00	15	34.00	34.00	4	882	0.45%
2020/07/08	24	30.95	20	30.95	30.95	4	861	0.46%
2020/07/07	2	28.15	350	28.15	28.15	-348	833	-41.76%	大賣/鉅額交易
2020/07/06	42	24.78	2	24.00	25.60	40	812	4.92%
2020/07/03	2	22.50	2	22.63	23.30	0	769	0.00%
2020/07/02	56	22.84	9	22.83	23.25	47	733	6.41%
2020/07/01	302	21.63	3	21.60	21.40	299	662	45.15%	大買/鉅額交易
2020/06/30	1	21.00	3	21.03	21.00	-2	634	-0.32%
2020/06/24	0	0.00	1	20.30	20.00	-1	580	-0.17%
2020/06/16	0	0.00	20	19.68	19.60	-20	545	-3.67%
2020/06/12	3	18.90	1	19.00	18.90	2	522	0.38%
2020/06/11	0	0.00	1	19.85	19.00	-1	519	-0.19%
2020/06/10	5	20.00	3	20.30	20.00	2	509	0.39%
2020/06/09	0	0.00	6	20.46	20.40	-6	501	-1.20%
2020/06/08	34	20.61	0	0.00	20.65	34	467	7.28%
2020/05/22	227	18.28	1	18.20	18.15	226	425	53.14%	大買/鉅額交易
2020/05/21	21	18.40	0	0.00	18.40	21	435	4.83%
2020/05/20	174	18.81	0	0.00	18.55	174	447	38.91%	大買/鉅額交易
2020/05/19	261	18.65	19	18.93	18.50	242	446	54.16%	大買/鉅額交易
2020/05/18	89	18.70	1	18.80	18.85	88	444	19.82%
2020/05/15	32	18.27	0	0.00	18.00	32	400	8.00%
2020/05/14	13	17.84	0	0.00	17.80	13	395	3.29%
2020/05/13	4	17.98	0	0.00	18.00	4	396	1.01%
2020/05/12	53	18.15	0	0.00	17.90	53	397	13.34%
2020/05/11	116	18.23	69	18.23	18.10	47	398	11.81%	大買/
2020/05/08	91	18.13	30	18.20	18.15	61	388	15.69%
2020/05/07	68	18.09	6	18.15	18.15	62	388	15.96%
2020/05/06	73	18.17	0	0.00	18.15	73	390	18.71%
2020/05/05	77	18.13	0	0.00	18.10	77	389	19.75%
2020/05/04	66	17.90	0	0.00	18.00	66	389	16.96%
2020/04/30	55	18.00	0	0.00	17.95	55	391	14.06%
2020/04/29	68	17.93	0	0.00	17.95	68	393	17.29%
2020/04/28	15	17.81	0	0.00	17.70	15	395	3.79%
2020/04/27	49	17.82	0	0.00	17.80	49	408	12.01%
2020/04/21	146	17.90	0	0.00	16.90	146	404	36.09%	大買/鉅額交易
2020/04/20	114	17.77	0	0.00	17.80	114	401	28.38%	大買/鉅額交易
2020/04/17	202	17.98	0	0.00	17.85	202	410	49.21%	大買/鉅額交易
2020/04/16	121	17.97	0	0.00	18.00	121	413	29.28%	大買/鉅額交易
2020/04/15	143	18.02	0	0.00	18.00	143	426	33.54%	大買/鉅額交易
2020/04/14	179	17.96	0	0.00	17.90	179	471	37.95%	大買/鉅額交易
2020/04/13	137	17.37	0	0.00	17.50	137	478	28.61%	大買/鉅額交易
2020/04/10	140	17.06	0	0.00	17.10	140	540	25.89%	大買/鉅額交易
2020/04/09	72	16.79	0	0.00	16.80	72	578	12.46%
2020/04/08	115	16.80	0	0.00	16.75	115	580	19.82%	大買/鉅額交易
2020/04/07	58	16.85	9	16.70	16.80	49	595	8.23%
2020/04/06	57	16.18	0	0.00	16.15	57	604	9.42%
2020/04/01	116	15.79	0	0.00	15.85	116	605	19.15%	大買/鉅額交易
2020/03/31	46	15.86	1	15.90	15.75	45	604	7.44%
2020/03/30	103	15.50	30	15.48	15.55	73	610	11.96%	大買/
2020/03/27	55	15.39	40	15.31	15.30	15	608	2.47%
2020/03/26	58	15.00	0	0.00	15.10	58	602	9.62%
2020/03/25	39	14.90	17	14.88	14.95	22	598	3.67%
2020/03/24	20	14.36	0	0.00	14.45	20	591	3.38%
2020/03/18	0	0.00	40	13.13	13.10	-40	575	-6.95%
2020/03/17	0	0.00	3	12.95	12.95	-3	572	-0.52%
2020/03/16	10	13.85	6	14.00	13.80	4	570	0.70%
2020/03/06	8	18.60	8	18.40	18.30	0	522	0.00%
2020/03/04	14	18.10	0	0.00	18.10	14	517	2.70%
2020/03/03	1	17.70	0	0.00	17.70	1	514	0.19%
2020/02/26	10	18.15	13	18.43	18.00	-3	510	-0.59%
2020/02/25	103	18.81	0	0.00	18.65	103	501	20.53%	大買/鉅額交易
2020/02/24	12	19.10	0	0.00	18.85	12	498	2.41%
2020/02/21	0	0.00	1	18.25	18.45	-1	482	-0.21%
2020/02/19	1	17.85	9	18.00	17.75	-8	465	-1.72%
2020/02/18	1	17.30	0	0.00	17.40	1	457	0.22%
2020/02/17	8	17.35	0	0.00	17.30	8	458	1.74%
2020/02/14	0	0.00	1	17.45	17.35	-1	458	-0.22%
2020/02/12	1	17.25	0	0.00	17.30	1	470	0.21%
2020/02/06	1	17.50	1	17.55	17.45	0	502	0.00%
2020/02/05	1	17.70	0	0.00	17.70	1	531	0.19%
2020/01/31	1	17.80	0	0.00	17.75	1	528	0.19%
2020/01/30	5	18.72	4	18.83	17.95	1	526	0.19%
2020/01/13	0	0.00	7	18.99	18.75	-7	519	-1.35%
2020/01/10	1	19.40	1	19.40	19.40	0	509	0.00%
2020/01/09	1	19.80	1	19.70	19.70	0	502	0.00%
2020/01/07	4	19.88	0	0.00	19.80	4	439	0.91%
2020/01/06	4	21.05	3	20.80	20.25	1	422	0.24%
2020/01/03	6	20.18	0	0.00	20.15	6	356	1.68%
2019/12/25	1	18.70	0	0.00	18.70	1	294	0.34%
2019/12/24	1	18.45	0	0.00	18.50	1	293	0.34%
2019/12/16	1	18.50	0	0.00	18.55	1	325	0.31%
2019/12/06	4	18.35	0	0.00	18.35	4	364	1.10%
2019/11/26	5	18.20	0	0.00	18.25	5	486	1.03%
2019/11/18	10	18.34	7.4	18.29	18.30	2.6	537	0.48%
2019/11/15	5	18.44	0	0.00	18.30	5	537	0.93%
2019/11/14	15	18.53	0	0.00	18.45	15	542	2.76%
2019/11/11	20	18.70	0	0.00	18.40	20	602	3.32%
2019/11/08	5	19.00	2	19.00	18.90	3	625	0.48%
2019/11/07	10	19.05	0	0.00	19.15	10	643	1.55%
2019/11/06	1	19.10	4	19.40	19.20	-3	675	-0.44%
2019/11/05	15	19.27	0	0.00	19.40	15	685	2.19%
2019/11/04	13	19.03	0	0.00	19.50	13	755	1.72%
2019/11/01	3	18.50	0	0.00	18.50	3	784	0.38%
2019/10/31	2	18.25	0	0.00	18.25	2	850	0.24%
2019/10/30	5	18.40	0	0.00	18.45	5	851	0.59%
2019/10/29	9	18.47	0	0.00	18.45	9	855	1.05%
2019/10/28	6	18.58	0	0.00	18.55	6	858	0.70%
2019/10/22	0	0.00	10	18.50	18.40	-10	858	-1.16%
2019/10/14	0	0.00	2	18.50	18.55	-2	905	-0.22%
2019/10/09	2	18.60	0	0.00	18.50	2	905	0.22%
2019/10/04	0	0.00	4	18.50	18.55	-4	926	-0.43%
2019/10/03	2	18.70	1	18.60	18.50	1	926	0.11%
2019/09/26	0	0.00	8	18.85	18.85	-8	947	-0.84%
2019/09/25	8	19.05	8	19.05	18.95	0	949	0.00%
2019/09/18	0	0.00	8	18.75	18.85	-8	1,023	-0.78%
2019/09/17	10	18.85	10	18.80	18.70	0	1,078	0.00%
2019/09/16	8	18.90	0	0.00	18.95	8	1,099	0.73%
2019/09/12	0	0.00	0	18.85	18.85	0	1,096	0.00%
2019/09/11	10	19.00	10	19.15	19.00	0	1,094	0.00%
2019/09/10	0	0.00	18	18.57	18.45	-18	1,080	-1.67%
2019/09/09	18	18.55	0	0.00	18.65	18	1,087	1.65%
2019/09/04	15	19.32	10	19.55	19.35	5	1,111	0.45%
2019/09/03	8	18.85	38	19.00	19.15	-30	1,104	-2.72%
2019/09/02	30	19.12	18	19.09	19.15	12	1,095	1.10%
2019/08/30	18	18.79	8	18.25	18.90	10	1,079	0.93%
2019/08/29	10	18.25	10	18.25	18.25	0	1,060	0.00%
2019/08/28	0	0.00	24	18.29	18.00	-24	1,064	-2.25%
2019/08/26	31	18.31	3	18.40	18.40	28	1,077	2.60%
2019/08/23	0	0.00	8	17.65	17.85	-8	1,043	-0.77%
2019/08/22	8	17.75	0	0.00	17.60	8	1,044	0.77%
2019/08/21	8	17.75	8	17.90	17.85	0	1,042	0.00%
2019/08/19	0	0.00	18	17.65	17.70	-18	1,051	-1.71%
2019/08/16	18	18.06	18	18.17	18.00	0	1,054	0.00%
2019/08/15	18	18.02	0	0.00	18.00	18	1,061	1.70%
2019/08/14	0	0.00	1	17.75	17.70	-1	1,032	-0.10%
2019/08/13	10	18.75	0	0.00	18.20	10	1,004	1.00%
2019/08/12	0	0.00	29	18.00	17.85	-29	970	-2.99%
2019/08/08	10	17.50	1	17.80	18.10	9	952	0.94%
2019/08/07	18	17.27	1	17.20	17.30	17	918	1.85%
2019/08/06	3	18.43	0	0.00	16.85	3	897	0.33%
2019/08/02	0	0.00	4	17.25	16.90	-4	753	-0.53%
2019/07/26	0	0.00	4	17.03	17.15	-4	660	-0.61%
2019/07/25	0	0.00	7	17.16	17.15	-7	657	-1.06%
2019/07/24	0	0.00	2	17.25	17.05	-2	654	-0.31%
2019/07/01	0	0.00	13	16.41	15.75	-13	495	-2.62%
2019/06/28	13	16.97	0	0.00	16.85	13	473	2.74%
2019/06/14	0	0.00	4	16.30	16.70	-4	280	-1.43%
2019/06/10	2	16.10	5	16.29	16.30	-3	204	-1.46%
2019/06/06	13	16.10	0	0.00	16.05	13	200	6.48%
2019/06/04	4	16.34	0	0.00	15.95	4	180	2.21%
2019/05/22	0	0.00	1	15.15	15.75	-1	90	-1.10%
2019/05/16	1	15.00	0	0.00	14.85	1	72	1.38%
2019/02/18	0	0.00	4	15.10	15.05	-4	56	-7.10%
2018/12/07	2	13.75	0	0.00	13.80	2	66	3.01%
2018/12/06	2	14.00	0	0.00	13.80	2	66	3.00%
2018/08/08	0	0.00	9	17.05	17.10	-9	148	-6.05%
2018/06/25	1	17.30	0	0.00	17.30	1	236	0.42%
2018/06/22	2	17.60	0	0.00	17.60	2	236	0.84%
2018/06/15	1	18.05	0	0.00	17.90	1	245	0.41%
2018/06/14	1	17.85	0	0.00	17.80	1	246	0.41%
2018/06/11	1	18.10	0	0.00	18.10	1	246	0.40%
2018/06/08	1	18.20	0	0.00	18.30	1	248	0.40%
2018/05/31	1	17.90	0	0.00	17.85	1	247	0.40%
2018/05/22	2	18.55	0	0.00	18.60	2	256	0.78%
2018/04/17	3	17.75	0	0.00	17.65	3	436	0.69%
2018/02/21	5	17.25	0	0.00	17.50	5	760	0.66%
2018/02/05	3	18.60	0	0.00	18.65	3	753	0.40%
2018/01/24	0	0.00	1	19.05	19.15	-1	723	-0.14%
2018/01/15	0	0.00	8	21.20	20.65	-8	657	-1.22%
2018/01/12	0	0.00	3	22.05	21.30	-3	637	-0.47%
2018/01/11	1	21.70	0	0.00	21.60	1	614	0.16%
2018/01/10	5	21.45	0	0.00	21.60	5	587	0.85%
2018/01/09	2	21.90	2	21.50	20.70	0	562	0.00%
2018/01/05	0	0.00	10	20.35	20.05	-10	456	-2.19%
2018/01/03	0	0.00	1	20.25	20.00	-1	430	-0.23%
2018/01/02	0	0.00	5	19.90	20.70	-5	401	-1.25%