均豪 (5443)-玉山-高雄券商分點個股進出

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

均豪

(5443)

可現股當沖

股價
128.5
漲跌
▼1.5
漲幅
-1.15%
成交量
3,003張
產業
上櫃光電類股
420人加入追蹤

立即追蹤
本地時間:14:30(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

均豪 (5443)籌碼相關－玉山-高雄券商分點個股進出

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-高雄券商分點個股進出
玉山-高雄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
2024/11/22	9.1	130.71	9	129.72	128.50	0.1	19,543	0.00%
2024/11/21	3	131.83	4	131.13	130.00	-1	20,555	0.00%
2024/11/20	33.1	131.00	34	131.09	131.50	-0.9	21,239	0.00%
2024/11/19	8	127.94	16	129.97	131.50	-8	21,927	-0.04%
2024/11/18	33	123.79	30	122.00	122.50	3	23,367	0.01%
2024/11/15	2	128.25	4	126.26	126.50	-2	23,803	-0.01%
2024/11/14	22	129.20	21.3	129.64	128.50	0.7	24,733	0.00%
2024/11/13	10	133.55	11.1	134.00	130.50	-1.1	25,058	0.00%
2024/11/12	121	135.70	106	132.54	133.50	15	25,507	0.06%	大買/大賣/
2024/11/11	1	129.01	4	130.00	132.50	-3	25,860	-0.01%
2024/11/08	7	131.50	90.2	131.41	129.50	-83.2	26,106	-0.32%
2024/11/07	4	129.50	8.6	129.17	130.00	-4.6	26,467	-0.02%
2024/11/06	5	128.19	5	126.80	127.00	0	26,804	0.00%
2024/11/05	112.9	129.01	24	128.46	127.50	88.9	27,012	0.33%	大買/
2024/11/04	11.1	126.54	7	127.57	125.00	4.1	27,257	0.01%
2024/11/01	5	119.90	3	121.17	122.50	2	27,302	0.01%
2024/10/30	6.1	121.49	6	119.92	120.00	0	27,876	0.00%
2024/10/29	8	120.00	4.2	120.05	119.50	3.8	28,720	0.01%
2024/10/28	4.1	122.49	6	120.83	122.50	-1.9	30,112	-0.01%
2024/10/25	3	122.50	13	123.65	121.50	-10	30,697	-0.03%
2024/10/24	3.2	126.21	4.1	124.51	124.00	-0.8	31,604	0.00%
2024/10/23	3.3	131.94	3.2	132.44	130.50	0.1	32,061	0.00%
2024/10/22	15.1	131.84	10	131.95	130.50	5.1	32,387	0.02%
2024/10/21	5	134.50	8	134.44	135.00	-3	33,116	-0.01%
2024/10/18	21	135.14	9	131.61	131.50	12	33,761	0.04%
2024/10/17	6.2	131.22	3	132.17	133.00	3.2	33,764	0.01%
2024/10/16	17.1	131.15	27.2	132.40	133.00	-10.1	33,859	-0.03%
2024/10/15	7.3	131.95	5.5	132.37	130.00	1.8	33,997	0.01%
2024/10/14	5.1	135.12	15	134.80	135.00	-9.9	33,982	-0.03%
2024/10/11	18.1	140.85	15	139.23	138.50	3.1	33,993	0.01%
2024/10/09	39.7	142.72	22.5	143.00	138.00	17.2	34,036	0.05%
2024/10/08	98.4	157.33	114.6	155.05	152.00	-16.2	33,975	-0.05%	大賣/
2024/10/07	9.8	154.05	40	152.31	155.00	-30.2	33,827	-0.09%
2024/10/01	3.1	145.37	3.2	143.13	146.50	-0.1	35,030	0.00%
2024/09/30	31	141.50	6	142.17	141.50	25	35,528	0.07%
2024/09/27	1	145.00	4	143.75	143.50	-3	36,651	-0.01%
2024/09/26	1.2	141.50	4	141.75	141.50	-2.8	37,714	-0.01%
2024/09/25	2	144.50	0	0.00	143.50	2	37,864	0.01%
2024/09/24	8.2	141.44	5.2	141.12	140.00	3.1	38,412	0.01%
2024/09/23	1	147.98	4.4	145.61	146.50	-3.4	39,459	-0.01%
2024/09/20	6.3	147.42	3.2	147.03	147.50	3.1	39,690	0.01%
2024/09/19	38.1	150.05	50.7	150.36	151.00	-12.6	39,843	-0.03%
2024/09/18	14.6	145.57	10	144.75	143.00	4.6	39,686	0.01%
2024/09/16	29	148.45	36	149.56	149.50	-7	39,799	-0.02%
2024/09/13	66.1	149.17	42	149.63	148.50	24.1	39,804	0.06%
2024/09/12	63.1	148.27	65.5	148.63	146.50	-2.5	39,490	-0.01%
2024/09/11	24.5	140.11	61	140.37	141.50	-36.5	38,906	-0.09%
2024/09/10	30.1	139.75	28	135.30	134.50	2.1	38,505	0.01%
2024/09/09	18.1	140.88	17.5	140.46	142.00	0.6	38,049	0.00%
2024/09/06	25.6	141.77	51	142.65	141.00	-25.4	37,756	-0.07%
2024/09/05	60.2	143.00	37.1	140.08	138.00	23.1	37,086	0.06%
2024/09/04	52.6	141.58	31	142.24	141.00	21.6	36,640	0.06%
2024/09/03	40	147.80	40	147.93	144.50	0	35,873	0.00%
2024/09/02	44	147.36	44	146.83	146.50	0	35,188	0.00%
2024/08/30	50	152.60	45	150.98	151.00	5	34,582	0.01%
2024/08/29	196.4	152.03	168.4	154.67	149.00	28	33,903	0.08%	大買/大賣/
2024/08/28	88.4	152.55	72.1	151.30	151.50	16.3	32,536	0.05%
2024/08/27	64	139.13	150.5	142.99	147.00	-86.5	31,214	-0.28%	大賣/
2024/08/26	181.3	137.92	145	136.87	134.00	36.3	30,411	0.12%	大買/大賣/
2024/08/23	62.1	124.31	80.9	125.74	130.00	-18.8	28,966	-0.06%
2024/08/22	71.5	122.45	61.1	122.12	118.50	10.4	28,031	0.04%
2024/08/21	49.2	124.51	52.2	125.24	126.00	-3	27,512	-0.01%
2024/08/20	94.2	121.00	99.2	121.96	123.50	-5	26,884	-0.02%
2024/08/19	12.1	116.89	20.2	118.40	121.00	-8.1	25,742	-0.03%
2024/08/16	86.2	108.40	119.2	108.47	110.00	-33.1	25,458	-0.13%	大賣/
2024/08/15	13	101.46	17	103.35	104.00	-4	24,521	-0.02%
2024/08/14	31	102.27	26.1	101.87	100.50	4.9	24,162	0.02%
2024/08/13	17	98.21	142	98.48	101.00	-125	23,604	-0.53%	大賣/鉅額交易
2024/08/12	25	94.62	26	94.87	94.30	-1	23,062	0.00%
2024/08/09	59	94.18	44	94.15	91.90	15	22,780	0.07%
2024/08/08	173	92.66	69	91.02	90.40	104	22,327	0.47%	大買/鉅額交易
2024/08/07	29.1	87.20	43.2	87.86	91.60	-14.2	21,969	-0.06%
2024/08/06	31	86.24	35.5	87.29	83.30	-4.5	21,719	-0.02%
2024/08/05	36.2	88.66	16	89.28	88.20	20.2	21,316	0.09%
2024/08/02	54.1	101.10	32	102.30	98.00	22.1	21,100	0.10%
2024/08/01	76.1	106.20	131.5	107.71	104.00	-55.4	20,528	-0.27%	大賣/
2024/07/31	75.2	108.25	71	109.37	105.00	4.2	19,716	0.02%
2024/07/30	48	101.89	83.3	103.53	106.00	-35.3	18,299	-0.19%
2024/07/29	75.1	103.61	68.1	103.52	96.50	7	17,652	0.04%
2024/07/26	38	96.24	32	100.37	103.50	6	16,719	0.04%
2024/07/23	37.1	99.20	40	98.69	97.40	-3	16,186	-0.02%
2024/07/22	106.3	98.90	50.2	98.39	96.90	56.2	15,878	0.35%	大買/
2024/07/19	67.1	98.45	182.1	99.93	98.30	-115	15,120	-0.76%	大賣/鉅額交易
2024/07/18	12	93.33	6	93.55	92.90	6	14,500	0.04%
2024/07/17	11.2	94.64	13	95.42	97.20	-1.9	14,402	-0.01%
2024/07/16	131	94.76	18	93.93	94.00	113	14,330	0.79%	大買/鉅額交易
2024/07/15	13	93.06	16.7	93.32	92.60	-3.6	14,229	-0.03%
2024/07/12	9.3	95.41	14.3	95.47	94.60	-5	14,160	-0.04%
2024/07/11	44.4	98.60	15	98.66	98.00	29.4	14,149	0.21%
2024/07/10	45.1	101.45	38.4	101.34	101.00	6.8	13,951	0.05%
2024/07/09	30.7	99.43	49.5	97.53	97.80	-18.8	13,653	-0.14%
2024/07/08	61.5	108.50	21.5	104.18	102.00	40	13,310	0.30%
2024/07/05	29	103.05	111.5	107.31	109.00	-82.4	12,623	-0.65%	大賣/
2024/07/04	39.6	101.30	27	101.54	99.20	12.5	12,331	0.10%
2024/07/03	91.1	99.64	171.3	99.84	98.20	-80.1	12,407	-0.65%	大賣/
2024/07/02	195.2	93.62	134.1	95.10	96.80	61	11,772	0.52%	大買/大賣/
2024/07/01	18	85.53	75.1	87.57	88.00	-57.1	11,731	-0.49%
2024/06/28	35.1	78.82	148.1	79.38	80.00	-113	11,932	-0.95%	大賣/鉅額交易
2024/06/27	114.1	79.03	109	79.04	77.50	5.1	11,697	0.04%	大買/大賣/
2024/06/26	4	74.95	51.4	75.88	76.40	-47.4	10,678	-0.44%
2024/06/25	20	67.40	27	67.66	69.50	-7	10,503	-0.07%
2024/06/24	81.2	70.88	52	70.93	68.50	29.2	10,319	0.28%
2024/06/21	141	70.09	62	69.49	70.40	79	9,872	0.80%	大買/
2024/06/20	59.4	65.46	73.1	66.32	66.60	-13.7	9,571	-0.14%
2024/06/19	32	66.31	27.5	65.99	64.00	4.5	9,402	0.05%
2024/06/18	37	63.09	46.3	62.63	63.30	-9.3	9,173	-0.10%
2024/06/17	13.3	60.58	20	60.55	60.10	-6.7	8,970	-0.08%
2024/06/14	23	58.63	8	59.04	57.60	15	9,157	0.16%
2024/06/13	8.2	59.43	14	59.18	58.70	-5.8	9,342	-0.06%
2024/06/12	2.1	56.87	10	57.54	57.70	-7.9	9,318	-0.08%
2024/06/11	10.8	55.58	3	55.23	55.10	7.8	9,361	0.08%
2024/06/07	2	57.70	1	58.29	57.80	1	9,491	0.01%
2024/06/06	21	59.35	16	58.43	57.90	5	9,646	0.05%
2024/06/05	13	58.49	11	57.62	57.60	2	9,686	0.02%
2024/06/04	13	60.27	5	61.86	59.20	8	9,727	0.08%
2024/06/03	13.7	58.53	25	60.04	60.50	-11.3	9,717	-0.12%
2024/05/31	8	57.84	5	58.10	57.30	3	9,713	0.03%
2024/05/30	21	60.57	20.1	60.45	58.30	0.9	9,733	0.01%
2024/05/29	20	60.07	20	60.52	60.60	0	9,708	0.00%
2024/05/28	11	61.55	33	61.20	60.90	-22	9,690	-0.23%
2024/05/27	13	61.75	20	61.07	61.40	-7	9,621	-0.07%
2024/05/24	16.1	57.69	23	58.72	59.30	-6.9	9,476	-0.07%
2024/05/23	50	58.90	30	58.75	57.10	20	9,432	0.21%
2024/05/22	13.5	58.18	13	59.61	60.60	0.5	9,165	0.01%
2024/05/21	2.1	53.77	1	54.70	55.10	1.1	9,469	0.01%
2024/05/20	0	0.00	1	54.70	53.40	-1	10,162	-0.01%
2024/05/17	2	53.10	0	0.00	54.00	2	10,355	0.02%
2024/05/16	11	54.51	4	54.83	54.30	7	10,877	0.06%
2024/05/14	2	52.75	16	53.08	52.80	-14	11,028	-0.13%
2024/05/13	3	53.77	6	54.50	53.50	-3	11,012	-0.03%
2024/05/10	4	52.20	15	52.74	52.90	-11	10,958	-0.10%
2024/05/09	8	53.79	2	53.30	52.80	6	10,942	0.05%
2024/05/08	0	0.00	1	56.60	55.70	-1	10,899	-0.01%
2024/05/07	1	55.90	5	55.80	56.10	-4	10,920	-0.04%
2024/05/06	2	57.70	0	0.00	55.50	2	10,943	0.02%
2024/05/03	3	56.37	4	56.13	55.40	-1	10,912	-0.01%
2024/05/02	3	55.47	1	56.60	55.80	2	10,923	0.02%
2024/04/30	14	57.11	3	57.13	57.10	11	11,028	0.10%
2024/04/29	2	56.50	2	56.20	56.70	0	11,037	0.00%
2024/04/26	0	0.00	1	55.20	55.10	-1	11,038	-0.01%
2024/04/25	3	55.43	2	55.80	55.80	1	11,165	0.01%
2024/04/24	5	56.08	20	56.41	56.40	-15	11,147	-0.13%
2024/04/23	12	53.69	7	53.71	53.60	5	11,163	0.04%
2024/04/22	22	54.37	4	52.93	52.10	18	11,216	0.16%
2024/04/19	42	57.52	3	58.83	56.00	39	11,192	0.35%
2024/04/18	9.1	62.81	15	62.79	62.00	-6	11,144	-0.05%
2024/04/17	20.5	63.64	15	63.91	63.60	5.5	11,100	0.05%
2024/04/16	5.1	61.29	1	64.00	60.80	4.1	10,934	0.04%
2024/04/15	9.1	63.26	15	63.54	63.40	-5.9	10,813	-0.05%
2024/04/12	26.3	66.65	32	66.23	65.90	-5.7	10,655	-0.05%
2024/04/11	16	67.23	4.1	67.54	67.20	11.9	10,487	0.11%
2024/04/10	26.4	68.55	34	68.92	69.00	-7.6	10,310	-0.07%
2024/04/09	42	69.70	39	69.80	68.20	3	10,106	0.03%
2024/04/08	44.2	67.82	41	68.62	68.80	3.2	9,506	0.03%
2024/04/03	95.3	69.70	72.1	70.45	67.90	23.2	9,006	0.26%
2024/04/02	13	64.26	69.3	65.75	66.00	-56.3	7,968	-0.71%
2024/04/01	11.1	57.15	21	58.99	60.00	-10	7,593	-0.13%
2024/03/29	3.2	54.94	16	54.75	54.60	-12.8	7,249	-0.18%
2024/03/28	8	55.30	5	55.88	56.00	3	7,164	0.04%
2024/03/27	2	54.60	12.6	54.67	55.00	-10.6	7,071	-0.15%
2024/03/26	5	55.24	27	54.99	54.20	-22	7,007	-0.31%
2024/03/25	8	57.41	3	57.07	56.60	5	6,885	0.07%
2024/03/22	3	56.33	17	55.81	56.10	-14	6,709	-0.21%
2024/03/21	11.8	56.63	39	56.34	56.80	-27.2	6,495	-0.42%
2024/03/20	22	54.73	25	54.33	53.80	-3	6,210	-0.05%
2024/03/19	45	55.33	45	55.48	56.00	0	6,025	0.00%
2024/03/18	20	53.89	51	53.54	54.10	-31	5,624	-0.55%
2024/03/15	12	49.71	7	49.75	49.65	5	5,405	0.09%
2024/03/14	22	49.82	9	49.53	48.90	13	5,313	0.24%
2024/03/13	26	52.28	7	54.27	51.80	19	5,183	0.37%
2024/03/12	10	54.84	20	54.53	55.80	-10	4,989	-0.20%
2024/03/11	11	52.27	6	52.62	51.50	5	4,806	0.10%
2024/03/08	7.1	53.63	20.2	53.20	53.20	-13.1	4,651	-0.28%
2024/03/07	23.1	59.36	10.1	59.12	59.10	13	4,570	0.28%
2024/03/06	1.1	52.22	9.1	56.82	58.00	-8	4,466	-0.18%
2024/03/05	0.1	52.47	3.2	52.30	52.90	-3.1	4,365	-0.07%
2024/03/04	10.1	51.75	17.4	51.73	51.80	-7.3	4,307	-0.17%
2024/03/01	6.1	50.92	13	50.99	49.85	-6.9	4,236	-0.16%
2024/02/29	3.5	50.22	8.1	50.43	50.40	-4.6	4,197	-0.11%
2024/02/27	2.2	49.90	9.5	49.66	49.35	-7.3	4,184	-0.17%
2024/02/26	36.4	49.22	0	0.00	48.80	36.4	4,155	0.88%
2024/02/23	45.3	50.44	10.1	51.14	50.00	35.2	4,237	0.83%
2024/02/22	53.2	51.43	94.1	51.62	51.20	-40.9	4,136	-0.99%
2024/02/21	69.1	48.97	73	49.08	49.90	-3.9	3,646	-0.11%
2024/02/20	14	46.85	162	48.37	48.40	-148	2,926	-5.06%	大賣/鉅額交易
2024/02/19	80.2	43.08	57	43.40	44.00	23.2	2,701	0.86%
2024/02/16	10	40.39	43	41.88	42.05	-33	2,156	-1.53%
2024/02/15	1	36.95	38	38.21	38.25	-37	2,025	-1.83%
2024/02/05	0	0.00	20	34.81	34.80	-20	1,919	-1.04%
2024/02/01	4	34.83	1	34.80	34.50	3	1,885	0.16%
2024/01/30	25	35.94	8.1	35.62	35.40	16.9	1,835	0.92%
2024/01/29	0	34.60	4.1	35.46	35.55	-4.1	1,787	-0.23%
2024/01/26	3	34.85	13	34.88	34.60	-10	1,724	-0.58%
2024/01/25	5	34.97	4	34.85	35.10	1	1,679	0.06%
2024/01/24	12.1	35.85	21	36.04	35.50	-8.9	1,640	-0.54%
2024/01/23	5	35.16	5	35.04	35.10	0	1,497	0.00%
2024/01/22	15	34.87	1	34.45	34.45	14	1,441	0.97%
2024/01/19	6	35.68	29	35.06	34.30	-23	1,383	-1.66%
2024/01/18	8	33.41	6	33.26	33.35	2	1,177	0.17%
2024/01/17	6.1	34.26	12	34.00	33.85	-5.9	1,140	-0.52%
2024/01/16	0	34.25	6	34.25	34.30	-6	1,031	-0.58%
2024/01/15	3	34.30	1	33.70	33.70	2	915	0.22%
2024/01/12	7	33.28	7	32.78	32.60	0	816	0.00%
2024/01/11	2	32.38	7.2	31.97	32.40	-5.2	661	-0.79%
2024/01/10	2	30.70	6	30.79	30.70	-4	604	-0.66%
2024/01/08	1	30.55	0	0.00	30.40	1	608	0.16%
2024/01/04	7	30.56	0	0.00	30.55	7	603	1.16%
2024/01/03	4	30.78	0	0.00	30.70	4	605	0.66%
2024/01/02	5	31.15	0	0.00	31.20	5	598	0.84%
2023/12/26	0	0.00	3	30.25	30.15	-3	598	-0.50%
2023/12/22	0	0.00	3	30.05	30.00	-3	602	-0.50%
2023/12/21	1	30.20	0	0.00	30.00	1	603	0.17%
2023/12/20	0	0.00	7	30.34	30.20	-7	603	-1.16%
2023/12/15	0	0.00	2	31.20	31.00	-2	614	-0.33%
2023/12/12	2	30.90	0	0.00	30.80	2	613	0.33%
2023/12/08	1	30.90	0	0.00	30.75	1	612	0.16%
2023/12/05	0	0.00	3	30.88	30.90	-3	629	-0.48%
2023/12/01	3	31.75	0	0.00	31.80	3	679	0.44%
2023/11/29	0	0.00	5	31.90	31.40	-5	757	-0.66%
2023/11/28	0	0.00	6	31.43	31.60	-6	764	-0.79%
2023/11/27	0	0.00	10	31.13	30.95	-10	762	-1.31%
2023/11/24	16	32.24	1	32.10	31.70	15	777	1.93%
2023/11/22	4.1	32.18	10	32.55	31.55	-5.9	763	-0.77%
2023/11/21	7	31.20	5	30.05	30.60	2	703	0.28%
2023/11/17	5	29.20	5	29.50	29.65	0	685	0.00%
2023/11/16	0	0.00	1	28.55	28.50	-1	676	-0.15%
2023/11/15	0	0.00	2	28.70	28.55	-2	681	-0.29%
2023/11/13	0	0.00	3	28.25	28.25	-3	695	-0.43%
2023/11/08	5	28.95	0	0.00	28.80	5	719	0.69%
2023/11/03	0	0.00	2	28.80	28.65	-2	793	-0.25%
2023/11/02	0	0.00	2	28.55	28.55	-2	818	-0.24%
2023/10/18	0	0.00	5	28.94	28.15	-5	1,762	-0.28%
2023/10/16	2	30.10	0	0.00	29.65	2	1,856	0.11%
2023/10/06	0	0.00	1	31.10	30.90	-1	2,031	-0.05%
2023/10/05	5	31.40	0	0.00	31.20	5	2,034	0.25%
2023/10/04	0	0.00	5	31.07	31.00	-5	2,038	-0.25%
2023/09/28	0	0.00	1	30.50	30.50	-1	2,052	-0.05%
2023/09/22	0	0.00	3	30.68	30.80	-3	2,074	-0.14%
2023/09/21	1	30.25	0	0.00	30.30	1	2,075	0.05%
2023/09/20	1	30.90	0	0.00	30.60	1	2,072	0.05%
2023/09/19	1	30.95	0	0.00	30.85	1	2,080	0.05%
2023/09/18	0	0.00	2	31.50	31.15	-2	2,084	-0.10%
2023/09/15	1	31.55	4	31.50	31.45	-3	2,092	-0.14%
2023/09/11	1	31.80	2	31.75	31.35	-1	2,257	-0.04%
2023/09/08	4	32.65	1	32.70	32.40	3	2,408	0.12%
2023/09/07	2	33.35	4	33.51	32.90	-2	2,422	-0.08%
2023/09/06	0	0.00	3	33.90	33.75	-3	2,414	-0.12%
2023/09/05	0.1	33.75	3	33.32	33.55	-2.9	2,404	-0.12%
2023/09/04	0	0.00	10	33.00	32.70	-10	2,397	-0.42%
2023/09/01	0	0.00	1	32.05	32.50	-1	2,495	-0.04%
2023/08/31	0	0.00	2	32.30	32.10	-2	2,518	-0.08%
2023/08/30	5	33.14	1	32.25	32.40	4	2,527	0.16%
2023/08/29	1	31.30	3	31.50	31.90	-2	2,512	-0.08%
2023/08/28	3	32.93	3	31.80	32.05	0	2,513	0.00%
2023/08/25	13	33.03	8	32.86	33.40	5	2,489	0.20%
2023/08/24	1	30.35	0	0.00	30.55	1	2,387	0.04%
2023/08/18	2	31.30	1	31.30	30.55	1	2,546	0.04%
2023/08/16	0	0.00	2	30.60	30.75	-2	2,528	-0.08%
2023/08/15	0	0.00	1	31.05	31.10	-1	2,522	-0.04%
2023/08/14	12	31.60	1	30.70	30.70	11	2,515	0.44%
2023/08/11	2	32.33	0	0.00	32.00	2	2,501	0.08%
2023/08/10	4	33.04	0	0.00	32.45	4	2,485	0.16%
2023/08/09	5	34.34	3	34.70	34.00	2	2,453	0.08%
2023/08/08	3	34.70	1	34.60	34.55	2	2,421	0.08%
2023/08/07	1	34.95	1	35.05	35.45	0	2,402	0.00%
2023/08/04	12	35.43	14	35.80	35.50	-2	2,366	-0.08%
2023/08/02	12	34.34	5	34.26	34.30	7	2,269	0.31%
2023/08/01	16	35.46	18	36.09	35.70	-2	2,198	-0.09%
2023/07/31	7	35.56	15	35.40	35.00	-8	2,046	-0.39%
2023/07/28	12	34.28	30	34.60	34.50	-18	1,885	-0.95%
2023/07/26	6	33.47	6	33.33	33.15	0	1,717	0.00%
2023/07/25	4	33.95	16	34.37	34.20	-12	1,665	-0.72%
2023/07/24	2	32.28	2	32.00	32.00	0	1,477	0.00%
2023/07/21	18	32.95	8	32.59	32.65	10	1,467	0.68%
2023/07/20	2	32.25	11	32.90	32.95	-9	1,436	-0.63%
2023/07/19	0	0.00	1.9	31.78	31.90	-1.9	1,397	-0.13%
2023/07/18	1	31.50	4	31.23	31.40	-3	1,334	-0.22%
2023/07/17	1	32.10	0	0.00	31.90	1	1,318	0.08%
2023/07/14	3	32.17	3	32.38	32.40	0	1,301	0.00%
2023/07/13	5	32.95	3	32.07	32.45	2	1,269	0.16%
2023/07/11	3	30.20	0	0.00	30.00	3	1,155	0.26%
2023/07/06	12	32.13	0	0.00	32.00	12	1,141	1.05%
2023/07/03	0	0.00	2	31.65	31.55	-2	1,111	-0.18%
2023/06/30	0	0.00	1	31.30	31.40	-1	1,105	-0.09%
2023/06/29	0	0.00	1	31.30	30.75	-1	1,100	-0.09%
2023/06/28	1	30.80	0	0.00	30.75	1	1,098	0.09%
2023/06/21	0	0.00	1	31.80	32.05	-1	1,079	-0.09%
2023/06/20	1	32.25	5	32.10	32.05	-4	1,069	-0.37%
2023/06/19	0	0.00	5	34.06	34.05	-5	1,044	-0.48%
2023/06/16	5	33.55	0	0.00	33.30	5	1,000	0.50%
2023/06/15	8	34.08	2.1	33.80	33.80	5.9	970	0.61%
2023/06/14	9	33.93	34	33.77	33.80	-25	898	-2.78%
2023/06/13	0	0.00	5	31.99	31.95	-5	737	-0.68%
2023/06/12	9	32.04	0	0.00	31.70	9	718	1.25%
2023/06/08	6	32.29	2	33.08	32.30	4	685	0.58%
2023/06/07	5	33.00	7	32.61	33.20	-2	652	-0.31%
2023/06/06	5	31.85	1	31.30	31.20	4	519	0.77%
2023/06/02	0	0.00	2	31.00	30.75	-2	537	-0.37%
2023/06/01	11	31.00	1	30.90	30.90	10	531	1.88%
2023/05/30	5	30.28	0	0.00	30.45	5	505	0.99%
2023/05/29	2	30.53	0	0.00	30.05	2	500	0.40%
2023/05/26	13	30.93	18	31.08	31.20	-5	474	-1.05%
2023/05/23	2	28.60	1	28.60	28.60	1	336	0.30%
2023/05/19	0	0.00	8	28.25	28.20	-8	342	-2.34%
2023/05/18	0	0.00	1	28.25	28.20	-1	343	-0.29%
2023/05/17	1	28.10	0	0.00	28.10	1	344	0.29%
2023/05/11	8	27.75	0	0.00	27.70	8	354	2.26%
2023/05/10	1	28.05	0	0.00	28.15	1	352	0.28%
2023/05/04	1	28.15	0	0.00	28.35	1	383	0.26%
2023/05/02	1	28.15	0	0.00	28.45	1	395	0.25%
2023/04/28	1	28.25	0	0.00	28.40	1	412	0.24%
2023/04/27	0	0.00	5	28.15	28.10	-5	416	-1.20%
2023/04/25	0	28.20	0	0.00	27.95	0	441	0.00%
2023/04/20	10	28.80	0	0.00	28.85	10	474	2.11%
2023/04/18	0.1	29.55	1	29.45	29.45	-0.9	472	-0.19%
2023/04/17	0	0.00	1	29.25	29.35	-1	467	-0.21%
2023/04/12	2	29.10	0	0.00	29.15	2	467	0.43%
2023/04/11	0	0.00	10	28.61	28.75	-10	470	-2.13%
2023/04/10	1	28.90	0	0.00	28.90	1	479	0.21%
2023/04/07	0	0.00	1	29.05	28.85	-1	479	-0.21%
2023/03/30	0	0.00	11	29.20	29.10	-11	485	-2.27%
2023/03/27	0	0.00	1	29.65	29.35	-1	496	-0.20%
2023/03/21	0	29.20	0	0.00	29.25	0	624	0.00%
2023/03/20	5	29.10	2	29.30	29.25	3	762	0.39%
2023/03/16	1.5	28.78	0	0.00	28.55	1.5	864	0.17%
2023/03/15	2	29.18	0	0.00	29.00	2	861	0.23%
2023/03/14	1	29.25	0	0.00	29.10	1	862	0.12%
2023/03/10	1	29.95	0	0.00	30.00	1	854	0.12%
2023/03/08	1	30.85	10	31.00	30.75	-9	842	-1.07%
2023/03/07	3	30.95	2	31.10	30.65	1	818	0.12%
2023/03/03	0	0.00	3	29.80	29.80	-3	764	-0.39%
2023/03/02	2	29.80	7	29.82	29.70	-5	766	-0.65%
2023/03/01	0	0.00	5	29.80	29.80	-5	764	-0.65%
2023/02/24	0	29.90	0	0.00	29.45	0	763	0.00%
2023/02/22	1	29.00	10	29.18	29.05	-9	760	-1.18%
2023/02/21	2	29.40	0	0.00	29.40	2	779	0.26%
2023/02/20	0	0.00	10	29.40	29.45	-10	786	-1.27%
2023/02/16	0	0.00	5	29.00	29.00	-5	785	-0.64%
2023/02/15	0	0.00	5	28.95	28.80	-5	787	-0.63%
2023/02/14	0	0.00	5	29.00	28.95	-5	787	-0.63%
2023/02/13	0	28.50	10	28.76	28.80	-10	788	-1.27%
2023/02/06	0	29.40	0	0.00	29.00	0	775	0.00%
2023/02/03	5.7	29.26	0	0.00	29.50	5.7	771	0.73%
2023/02/02	0	0.00	1	29.60	29.45	-1	765	-0.13%
2023/02/01	3.1	29.06	0	0.00	29.05	3.1	750	0.41%
2023/01/30	0.1	28.70	0	0.00	28.75	0.1	739	0.01%
2023/01/17	0.1	28.55	0	0.00	28.25	0.1	723	0.01%
2023/01/16	1	28.00	0	0.00	28.05	1	719	0.14%
2023/01/12	1	28.85	0	0.00	28.45	1	694	0.14%
2023/01/11	1	29.20	0	0.00	29.05	1	678	0.15%
2023/01/10	1	28.40	0	0.00	28.30	1	652	0.15%
2023/01/05	0	0.00	1	28.50	28.25	-1	656	-0.15%
2023/01/03	0	0.00	1	28.05	28.00	-1	657	-0.15%
2022/12/30	1	27.60	0	0.00	27.60	1	654	0.15%
2022/12/27	0	0.00	3	28.80	28.70	-3	634	-0.47%
2022/12/22	0	0.00	5	28.88	28.90	-5	632	-0.79%
2022/12/20	1	28.60	0	0.00	28.30	1	629	0.16%
2022/12/19	2	28.80	0	0.00	29.30	2	622	0.32%
2022/12/16	0	0.00	1	29.15	28.90	-1	619	-0.16%
2022/12/14	3	30.25	0	0.00	30.25	3	593	0.51%
2022/12/13	8	30.19	1	30.00	30.00	7	533	1.31%
2022/12/12	5	30.53	1	30.90	31.50	4	490	0.82%
2022/12/09	1	29.70	2	29.88	30.65	-1	353	-0.28%
2022/12/08	0	0.00	2	27.93	27.90	-2	254	-0.79%
2022/12/05	0	0.00	1	28.55	28.60	-1	331	-0.30%
2022/11/30	0	0.00	9	28.09	28.10	-9	328	-2.74%
2022/11/29	0	0.00	2	28.03	28.05	-2	331	-0.60%
2022/11/24	1	28.25	1	28.10	28.05	0	338	0.00%
2022/11/21	1	28.05	0	0.00	27.95	1	364	0.27%
2022/11/14	0	0.00	4	26.70	26.65	-4	427	-0.94%
2022/11/11	2	27.10	0	0.00	26.60	2	428	0.47%
2022/11/08	1	26.85	1	26.60	26.45	0	423	0.00%
2022/10/31	3	25.42	0	0.00	25.45	3	421	0.71%
2022/10/25	4	24.78	0	0.00	24.95	4	421	0.95%
2022/10/19	0	0.00	1	25.40	25.40	-1	426	-0.23%
2022/10/18	0	0.00	1	25.50	25.40	-1	434	-0.23%
2022/10/17	2	24.85	1	25.00	25.25	1	436	0.23%
2022/10/14	0	0.00	3	25.50	25.50	-3	436	-0.69%
2022/10/13	19	24.95	0	0.00	24.45	19	433	4.38%
2022/10/11	15	25.52	2	26.00	25.55	13	433	3.00%
2022/10/07	2	27.00	0	0.00	26.70	2	431	0.46%
2022/10/06	2	27.00	2	26.80	26.70	0	434	0.00%
2022/09/27	0	0.00	1	27.00	27.00	-1	434	-0.23%
2022/09/19	0	0.00	1	28.00	27.70	-1	436	-0.23%
2022/09/07	5	25.26	0	0.00	25.65	5	358	1.40%
2022/09/06	3	25.77	1	25.65	25.70	2	357	0.56%
2022/08/31	1	27.50	0	0.00	27.15	1	346	0.29%
2022/08/26	0	0.00	2	27.70	27.80	-2	332	-0.60%
2022/08/22	2	28.40	2	27.65	27.60	0	299	0.00%
2022/08/19	13	28.46	3	27.83	28.70	10	273	3.66%
2022/08/18	0.1	25.90	0	0.00	26.10	0.1	207	0.05%
2022/08/17	3	25.95	0	0.00	25.85	3	204	1.47%
2022/08/15	2	25.55	0	0.00	25.70	2	204	0.98%
2022/08/12	5	25.70	0	0.00	25.70	5	201	2.48%
2022/08/11	6	25.70	0	0.00	25.65	6	201	2.97%
2022/08/10	9	25.37	2	25.65	25.70	7	199	3.51%
2022/08/09	6	25.30	0	0.00	25.35	6	198	3.02%
2022/08/08	1	25.20	0	0.00	25.40	1	200	0.50%
2022/08/02	0	0.00	3	24.90	24.80	-3	202	-1.48%
2022/07/27	1	25.20	0	0.00	25.20	1	204	0.49%
2022/07/26	0	0.00	1	25.55	24.90	-1	202	-0.49%
2022/07/25	1	26.70	1	26.80	26.90	0	197	0.00%
2022/07/15	1	25.10	0	0.00	25.30	1	189	0.53%
2022/07/13	0.1	24.25	0	0.00	24.10	0.1	186	0.03%
2022/07/12	3	23.57	0	0.00	23.40	3	187	1.60%
2022/07/08	0	0.00	3	24.30	24.35	-3	190	-1.57%
2022/07/07	20	23.13	0	0.00	23.50	20	198	10.07%
2022/06/30	1	25.80	3	26.00	25.65	-2	188	-1.06%
2022/06/29	0	0.00	1	26.50	26.50	-1	187	-0.53%
2022/06/23	3	25.75	0	0.00	25.85	3	198	1.51%
2022/06/21	0	0.00	1	26.90	27.20	-1	196	-0.51%
2022/06/20	8	27.05	2	26.80	26.50	6	199	3.00%
2022/06/16	4	28.43	0	0.00	28.25	4	223	1.79%
2022/06/15	0	0.00	5	29.10	28.80	-5	229	-2.18%
2022/06/14	0	0.00	1	29.00	29.05	-1	233	-0.43%
2022/06/13	3	29.45	5	29.54	29.45	-2	234	-0.85%
2022/06/07	6	30.58	0	0.00	30.50	6	242	2.47%
2022/06/06	0	0.00	11	30.32	30.45	-11	247	-4.45%
2022/06/01	5	30.02	1	30.05	30.05	4	260	1.53%
2022/05/31	10	29.64	0	0.00	29.85	10	262	3.82%
2022/05/30	1	29.35	8	29.30	29.30	-7	263	-2.66%
2022/05/25	1	28.50	0	0.00	28.75	1	273	0.37%
2022/05/24	1	29.20	0	0.00	28.60	1	284	0.35%
2022/05/13	0.1	28.20	3	27.80	27.75	-2.9	305	-0.95%
2022/05/06	1	29.50	0	0.00	29.40	1	323	0.31%
2022/05/04	1	29.40	0	0.00	29.50	1	336	0.30%
2022/05/03	1	29.15	0	0.00	29.25	1	344	0.29%
2022/04/28	0	0.00	1	29.10	29.00	-1	367	-0.27%
2022/04/26	1	29.55	0	0.00	29.55	1	375	0.27%
2022/04/25	2	29.75	0	0.00	29.60	2	400	0.50%
2022/04/22	1	30.40	1	30.70	30.40	0	401	0.00%
2022/04/21	0	0.00	1	30.90	30.80	-1	409	-0.24%
2022/04/19	0	0.00	1	30.95	30.90	-1	421	-0.24%
2022/04/14	0	31.80	0	0.00	31.75	0	434	0.00%
2022/04/13	10	31.85	2	31.80	31.80	8	438	1.83%
2022/04/11	1	30.05	4	30.45	29.95	-3	436	-0.69%
2022/03/29	0	0.00	3	32.03	32.20	-3	499	-0.60%
2022/03/28	1	31.90	0	0.00	31.95	1	500	0.20%
2022/03/24	0	32.45	0	0.00	32.10	0	499	0.00%
2022/03/22	4	32.09	7	33.01	32.70	-3	502	-0.60%
2022/03/21	3	31.20	0	32.15	31.30	3	477	0.63%
2022/03/18	0	0.00	1	30.80	31.00	-1	485	-0.21%
2022/03/17	1	29.80	0	0.00	30.20	1	500	0.20%
2022/03/14	1	29.60	0	0.00	29.55	1	515	0.19%
2022/03/08	1	29.40	1	29.90	28.75	0	548	0.00%
2022/03/07	1	29.55	1	29.75	29.65	0	556	0.00%
2022/03/04	1	30.40	1	30.35	30.30	0	577	0.00%
2022/03/02	0	0.00	1	30.30	30.60	-1	716	-0.14%
2022/03/01	0.2	30.35	0	0.00	30.45	0.2	1,094	0.01%
2022/02/24	0	0.00	1	30.40	30.20	-1	1,220	-0.08%
2022/02/23	0	0.00	1	31.35	31.50	-1	1,227	-0.08%
2022/02/22	2	31.50	0	0.00	31.20	2	1,234	0.16%
2022/02/21	0.1	32.15	0	0.00	32.15	0.1	1,236	0.01%
2022/02/17	1	32.60	0	0.00	32.45	1	1,256	0.08%
2022/02/11	0.3	33.55	0	0.00	33.70	0.3	1,279	0.02%
2022/02/10	1	34.00	2	33.90	33.65	-1	1,281	-0.08%
2022/02/09	0	0.00	1	33.35	33.70	-1	1,280	-0.08%
2022/02/07	1	32.15	5	32.54	32.75	-4	1,280	-0.31%
2022/01/26	0	31.10	0	0.00	31.10	0	1,283	0.00%
2022/01/25	0	0.00	0	32.50	30.80	0	1,311	0.00%
2022/01/21	3.2	31.96	0	34.00	31.80	3.2	1,314	0.24%
2022/01/20	1	32.45	0	0.00	32.80	1	1,308	0.08%
2022/01/18	0	0.00	1	33.90	33.75	-1	1,306	-0.08%
2022/01/17	0	0.00	1	32.70	32.90	-1	1,284	-0.08%
2022/01/14	1	32.70	1	32.25	32.40	0	1,288	0.00%
2022/01/13	1	32.80	7	32.95	32.90	-6	1,289	-0.47%
2022/01/12	1	33.30	0	0.00	33.15	1	1,289	0.08%
2022/01/07	2	33.43	0	0.00	33.15	2	1,284	0.16%
2022/01/06	0.2	33.85	0	0.00	33.90	0.2	1,280	0.02%
2022/01/04	0	0.00	1	34.15	34.15	-1	1,281	-0.08%
2021/12/29	0	0.00	1	34.40	34.50	-1	1,264	-0.08%
2021/12/24	2	33.33	0	0.00	33.40	2	1,276	0.16%
2021/12/20	1	32.80	0	0.00	32.80	1	1,276	0.08%
2021/12/17	0	0.00	1	33.20	32.80	-1	1,279	-0.08%
2021/12/15	0	0.00	1	32.90	32.90	-1	1,285	-0.08%
2021/12/14	1	33.30	0	0.00	33.00	1	1,287	0.08%
2021/12/13	1	34.15	0	0.00	33.85	1	1,285	0.08%
2021/12/10	0	0.00	2	35.00	35.00	-2	1,272	-0.16%
2021/12/07	1.2	34.57	0	0.00	34.40	1.2	1,271	0.09%
2021/12/06	0	0.00	2	34.65	34.70	-2	1,275	-0.16%
2021/12/03	1	34.95	0	0.00	34.85	1	1,279	0.08%
2021/12/01	2	34.90	0	0.00	34.95	2	1,280	0.16%
2021/11/30	2	35.60	31	35.24	35.10	-29	1,273	-2.28%
2021/11/29	2	34.58	2	35.03	35.00	0	1,257	0.00%
2021/11/26	18	37.24	5	37.39	36.50	13	1,225	1.06%
2021/11/25	50	39.04	15	39.52	39.20	35	1,131	3.09%
2021/11/24	3	36.18	21	37.48	37.95	-18	757	-2.38%
2021/11/22	0	0.00	1	35.05	34.90	-1	643	-0.16%
2021/11/18	1	34.55	0	0.00	34.45	1	650	0.15%
2021/11/17	4	34.90	7	34.44	34.90	-3	653	-0.46%
2021/11/16	1	34.45	0	0.00	34.05	1	651	0.15%
2021/11/15	0	0.00	1	34.50	34.45	-1	658	-0.15%
2021/11/12	0	0.00	0	33.50	34.00	0	669	0.00%
2021/11/10	0	0.00	0	33.00	32.80	0	708	0.00%
2021/11/05	0	0.00	1	33.30	33.30	-1	818	-0.12%
2021/11/04	1	33.70	0	0.00	33.70	1	840	0.12%
2021/11/03	1	33.50	0	0.00	33.45	1	864	0.12%
2021/11/02	2	34.58	1	34.90	33.85	1	900	0.11%
2021/10/29	1	32.20	0	0.00	32.50	1	883	0.11%
2021/10/28	0	0.00	16	32.58	32.35	-16	896	-1.79%
2021/10/26	2	32.65	0	0.00	32.15	2	929	0.22%
2021/10/20	0	0.00	2	32.00	31.90	-2	1,123	-0.18%
2021/10/18	4	30.90	0	0.00	30.75	4	1,229	0.33%
2021/10/15	0	0.00	2	30.40	30.65	-2	1,362	-0.15%
2021/10/08	0	0.00	4	31.93	31.85	-4	2,260	-0.18%
2021/10/06	4	31.23	1	31.60	30.85	3	2,892	0.10%
2021/10/05	1	30.25	0	0.00	31.00	1	3,090	0.03%
2021/10/04	10	30.49	4	31.53	30.25	6	3,167	0.19%
2021/10/01	10	32.31	7	32.71	31.35	3	3,465	0.09%
2021/09/30	3	32.38	1	32.70	32.35	2	3,617	0.06%
2021/09/29	4	31.98	2	32.53	31.90	2	3,799	0.05%
2021/09/27	2	33.20	0	0.00	33.25	2	4,019	0.05%
2021/09/24	1	32.80	3.3	32.64	33.25	-2.3	4,040	-0.06%
2021/09/23	7	32.39	2	32.98	32.30	5	4,050	0.12%
2021/09/22	11	32.32	1	32.45	32.40	10	4,060	0.25%
2021/09/10	2	34.85	0	0.00	34.70	2	4,240	0.05%
2021/09/09	0	0.00	2	34.40	35.00	-2	4,281	-0.05%
2021/09/08	1	33.20	0	0.00	33.35	1	4,297	0.02%
2021/09/06	1	35.80	2	34.90	34.95	-1	4,453	-0.02%
2021/09/02	0	0.00	2	36.55	35.90	-2	4,605	-0.04%
2021/09/01	2	36.55	2	36.40	36.60	0	4,607	0.00%
2021/08/31	0	0.00	1	35.75	35.80	-1	4,647	-0.02%
2021/08/30	1	35.85	0	0.00	35.75	1	4,654	0.02%
2021/08/27	1	35.75	5	36.15	35.75	-4	4,660	-0.09%
2021/08/26	12	36.52	5	35.95	35.85	7	4,664	0.15%
2021/08/24	2	34.93	3	35.10	35.05	-1	4,697	-0.02%
2021/08/20	0	0.00	1	34.30	34.15	-1	4,755	-0.02%
2021/08/18	1	33.50	1	33.90	35.40	0	4,761	0.00%
2021/08/17	33	34.24	0	0.00	33.50	33	4,759	0.69%
2021/08/16	24	34.74	1	34.80	35.00	23	4,746	0.48%
2021/08/13	21	35.77	2	35.50	35.35	19	4,734	0.40%
2021/08/11	21	37.13	5	37.50	36.80	16	4,712	0.34%
2021/08/10	3	39.10	2	38.40	38.20	1	4,679	0.02%
2021/08/09	1	40.00	0	0.00	39.65	1	4,709	0.02%
2021/08/06	65	41.07	2	41.05	41.10	63	4,721	1.33%
2021/08/05	1	39.70	1	39.90	39.70	0	4,742	0.00%
2021/08/04	8	39.88	1	39.85	39.80	7	4,822	0.15%
2021/08/03	1	39.60	0	0.00	39.70	1	4,845	0.02%
2021/08/02	1	39.15	0	0.00	39.60	1	4,872	0.02%
2021/07/30	2	39.38	3	40.25	39.30	-1	4,927	-0.02%
2021/07/29	2.1	38.83	2	39.68	39.70	0.1	4,919	0.00%
2021/07/28	16	38.29	4	38.86	39.00	12	4,917	0.24%
2021/07/27	0	0.00	3.1	42.62	41.00	-3.1	4,914	-0.06%
2021/07/26	3.3	42.48	3	42.50	42.80	0.3	4,923	0.01%
2021/07/23	4.2	42.85	4	42.41	42.00	0.2	4,886	0.00%
2021/07/22	2	42.08	3	42.90	42.80	-1	4,867	-0.02%
2021/07/21	4	42.19	0	0.00	41.65	4	4,820	0.08%
2021/07/20	5	43.14	2	44.08	43.10	3	4,713	0.06%
2021/07/19	16	43.41	22	42.90	42.85	-6	4,634	-0.13%
2021/07/16	7	45.68	9	45.78	45.35	-2	4,532	-0.04%
2021/07/15	44	47.28	35	47.82	47.00	9	4,444	0.20%
2021/07/14	41	45.99	39.5	46.24	48.15	1.5	3,963	0.04%
2021/07/13	6	44.36	15	44.09	44.40	-9	3,591	-0.25%
2021/07/12	28	42.20	1	42.60	42.10	27	3,424	0.79%
2021/07/09	9	44.89	17	45.46	45.15	-8	3,286	-0.24%
2021/07/08	19.1	45.29	181.3	45.97	45.60	-162.2	3,291	-4.93%	大賣/鉅額交易
2021/07/07	38	44.43	28	43.70	43.70	10	3,065	0.33%
2021/07/06	22.5	43.17	26	43.38	43.45	-3.5	3,025	-0.12%
2021/07/05	10.3	42.46	24	41.78	43.00	-13.7	3,006	-0.46%
2021/07/02	5	39.35	0	0.00	39.30	5	2,855	0.18%
2021/07/01	2	38.20	0.1	38.90	38.10	2	2,928	0.07%
2021/06/30	1	39.25	2	39.45	39.05	-1	3,014	-0.03%
2021/06/29	0	0.00	5	39.85	39.40	-5	3,136	-0.16%
2021/06/28	1	39.45	0.2	39.80	39.45	0.8	3,218	0.02%
2021/06/25	1	40.00	0	0.00	39.70	1	3,231	0.03%
2021/06/24	8	40.17	3	40.75	39.85	5	3,253	0.15%
2021/06/21	1	38.10	0	0.00	37.90	1	3,368	0.03%
2021/06/18	7	39.52	1	39.30	39.30	6	3,384	0.18%
2021/06/17	0	0.00	3	40.60	40.80	-3	3,415	-0.09%
2021/06/16	48	40.56	1	41.15	40.20	47	3,428	1.37%
2021/06/15	1	39.45	11	39.85	40.90	-10	3,404	-0.29%
2021/06/11	4	39.10	1	39.85	38.65	3	3,391	0.09%
2021/06/10	1	38.15	2	38.45	38.15	-1	3,327	-0.03%
2021/06/09	2	37.30	0	0.00	37.15	2	3,354	0.06%
2021/06/08	1.1	37.93	6	38.24	37.80	-4.9	3,392	-0.14%
2021/06/03	1	37.40	2	37.78	37.30	-1	3,406	-0.03%
2021/06/02	4	37.61	3	37.10	37.70	1	3,437	0.03%
2021/06/01	1.2	37.59	3	38.00	38.00	-1.8	3,446	-0.05%
2021/05/31	1	37.75	0	0.00	38.00	1	3,433	0.03%
2021/05/28	4	35.96	2	36.05	36.20	2	3,425	0.06%
2021/05/26	6	35.72	1	35.40	35.55	5	3,456	0.14%
2021/05/25	1	36.05	1	35.90	35.90	0	3,469	0.00%
2021/05/24	5	34.36	2	34.53	34.60	3	3,511	0.09%
2021/05/21	3	33.85	1	34.05	34.15	2	3,566	0.06%
2021/05/20	4	33.39	2	33.65	33.00	2	3,675	0.05%
2021/05/19	1	32.85	0	0.00	34.00	1	3,739	0.03%
2021/05/18	0	0.00	5	33.02	33.40	-5	3,851	-0.13%
2021/05/17	10	29.95	1	30.40	30.45	9	3,918	0.23%
2021/05/14	1	33.95	1	34.10	33.25	0	3,923	0.00%
2021/05/13	1	33.35	0	0.00	33.25	1	3,935	0.03%
2021/05/12	71	31.34	9	31.38	31.35	62	3,910	1.59%
2021/05/11	36	34.97	1.2	34.75	34.35	34.8	3,858	0.90%
2021/05/10	11	36.95	5	37.78	36.90	6	3,881	0.15%
2021/05/07	7	37.04	1	38.50	38.50	6	3,925	0.15%
2021/05/06	10	34.85	10	34.45	35.00	0	3,918	0.00%
2021/05/05	1	35.85	0	0.00	34.85	1	3,960	0.03%
2021/05/04	71	35.09	8	35.51	35.45	63	4,039	1.56%
2021/05/03	47	38.72	0	0.00	37.80	47	4,067	1.16%
2021/04/29	3	40.93	0	0.00	40.20	3	4,100	0.07%
2021/04/28	2	41.43	2	41.18	41.20	0	4,206	0.00%
2021/04/27	0	0.00	1	40.85	40.55	-1	4,369	-0.02%
2021/04/26	0	0.00	3	41.00	40.75	-3	4,624	-0.06%
2021/04/23	1	41.20	0	0.00	40.70	1	4,853	0.02%
2021/04/22	4	41.03	0	0.00	40.20	4	5,435	0.07%
2021/04/21	20	42.13	0	0.00	42.00	20	5,490	0.36%
2021/04/20	4	42.68	5	42.86	42.60	-1	5,573	-0.02%
2021/04/19	3.2	43.08	4.1	42.65	42.60	-0.8	5,781	-0.01%
2021/04/16	2	44.20	3	44.15	43.90	-1	5,883	-0.02%
2021/04/15	5	43.33	2	43.08	44.60	3	6,141	0.05%
2021/04/14	3.1	42.32	18	41.73	41.95	-15	6,526	-0.23%
2021/04/13	29	43.95	11	43.44	43.80	18	7,002	0.26%
2021/04/12	9	45.72	13	45.61	45.10	-4	7,240	-0.06%
2021/04/09	23.1	46.84	4	46.60	46.15	19.1	7,508	0.25%
2021/04/08	16	45.45	163	45.53	45.40	-147	7,424	-1.98%	大賣/鉅額交易
2021/04/07	3	45.73	3	45.05	45.80	0	7,624	0.00%
2021/04/06	17	45.49	26	45.39	44.65	-9	7,737	-0.12%
2021/04/01	15	45.33	7	45.30	45.50	8	7,723	0.10%
2021/03/31	148	44.58	10	44.57	44.65	138	7,657	1.80%	大買/鉅額交易
2021/03/30	3	43.88	1	43.70	43.25	2	7,673	0.03%
2021/03/29	6	43.51	2	43.60	43.40	4	7,754	0.05%
2021/03/26	10	44.81	19	45.54	44.00	-9	7,845	-0.11%
2021/03/25	2	43.70	4	44.05	44.25	-2	7,833	-0.03%
2021/03/24	0	0.00	2	43.15	43.15	-2	7,934	-0.03%
2021/03/23	4	43.30	0	0.00	42.90	4	8,081	0.05%
2021/03/22	0	0.00	5	44.35	44.05	-5	8,543	-0.06%
2021/03/19	6	43.67	4	43.59	43.45	2	8,878	0.02%
2021/03/18	16	43.05	0	0.00	43.25	16	9,398	0.17%
2021/03/17	6	43.31	4.2	43.80	43.50	1.8	10,221	0.02%
2021/03/16	5	42.54	4	42.99	43.20	1	10,371	0.01%
2021/03/15	0	0.00	6	42.04	41.75	-6	10,416	-0.06%
2021/03/12	0.1	40.50	3	40.48	40.50	-2.9	10,551	-0.03%
2021/03/11	5	40.68	4	40.65	41.05	1	10,575	0.01%
2021/03/10	13	39.84	0	0.00	39.80	13	10,617	0.12%
2021/03/09	31	38.84	1	39.40	39.40	30	10,667	0.28%
2021/03/08	16	39.47	2	40.58	39.00	14	10,708	0.13%
2021/03/05	3	40.28	1	40.20	40.10	2	10,868	0.02%
2021/03/04	4	41.31	0	0.00	40.80	4	10,952	0.04%
2021/03/03	2	40.50	11	40.45	42.20	-9	11,013	-0.08%
2021/03/02	1	42.60	0	0.00	41.50	1	11,111	0.01%
2021/02/26	1	42.85	9	42.63	42.65	-8	11,186	-0.07%
2021/02/25	4	43.63	4	43.58	43.45	0	11,279	0.00%
2021/02/24	4	44.60	6	45.14	43.90	-2	11,349	-0.02%
2021/02/23	77	45.03	1	44.10	45.20	76	11,399	0.67%
2021/02/22	22	44.82	13	44.87	45.15	9	11,416	0.08%
2021/02/19	2	42.85	1	42.15	43.15	1	11,524	0.01%
2021/02/18	5	39.85	5	42.18	42.55	0	12,247	0.00%
2021/02/17	36	39.08	1	39.25	39.25	35	12,909	0.27%
2021/02/05	25	39.91	8	40.00	39.85	17	13,400	0.13%
2021/02/04	1	40.35	1	40.60	40.90	0	13,445	0.00%
2021/02/03	10	40.75	0	0.00	40.40	10	13,630	0.07%
2021/02/01	7	40.47	16	40.90	41.70	-9	13,841	-0.07%
2021/01/29	28	41.65	1	40.90	41.35	27	13,919	0.19%
2021/01/28	16	43.18	7	43.67	42.90	9	14,037	0.06%
2021/01/27	11	44.39	2	43.88	44.95	9	14,143	0.06%
2021/01/26	12	43.30	11	43.60	43.55	1	14,311	0.01%
2021/01/25	6	45.16	3	44.83	44.65	3	14,844	0.02%
2021/01/22	1	47.00	5	45.92	46.95	-4	15,673	-0.03%
2021/01/21	6	46.23	3	45.82	46.20	3	16,685	0.02%
2021/01/20	17	46.92	9	46.87	46.00	8	16,752	0.05%
2021/01/19	47	49.13	11	49.45	48.95	36	16,622	0.22%
2021/01/18	49	48.92	53	48.65	49.00	-4	16,440	-0.02%
2021/01/15	24	49.06	36	49.32	47.10	-12	16,321	-0.07%
2021/01/14	8	46.98	7	47.46	47.00	1	16,056	0.01%
2021/01/13	5	47.40	5	47.65	47.15	0	16,466	0.00%
2021/01/12	10	47.10	1	48.20	46.45	9	16,505	0.05%
2021/01/11	3	47.13	3	46.98	46.85	0	16,438	0.00%
2021/01/08	24	48.12	29	47.66	47.20	-5	16,715	-0.03%
2021/01/07	35	48.82	25	49.19	49.25	10	17,142	0.06%
2021/01/06	31	46.69	55	46.52	47.55	-24	17,061	-0.14%
2021/01/05	21	45.55	15	45.63	44.85	6	16,741	0.04%
2021/01/04	28.5	43.86	49	44.35	44.30	-20.5	16,493	-0.12%
2020/12/31	15	42.14	21	41.75	41.85	-6	16,127	-0.04%
2020/12/30	15	41.86	10	42.66	41.70	5	16,062	0.03%
2020/12/29	24	41.92	25	42.10	42.30	-1	15,875	-0.01%
2020/12/28	16	40.68	5	40.69	40.60	11	15,701	0.07%
2020/12/25	3	40.23	12	40.14	40.75	-9	15,622	-0.06%
2020/12/24	14	40.64	6	40.39	40.00	8	15,599	0.05%
2020/12/23	6	40.28	5	39.85	41.00	1	15,532	0.01%
2020/12/22	26	40.99	19	41.32	39.10	7	15,681	0.04%
2020/12/21	30	40.43	37	40.92	41.30	-7	16,101	-0.04%
2020/12/18	14.2	40.27	24	40.57	40.25	-9.8	16,590	-0.06%
2020/12/17	29	41.29	22	41.38	41.05	7	16,780	0.04%
2020/12/16	116	42.75	98	42.21	41.90	18	16,637	0.11%	大買/
2020/12/15	29	41.79	27	41.74	40.10	2	16,134	0.01%
2020/12/14	53	40.88	79	41.17	42.00	-26	15,745	-0.17%
2020/12/11	49	40.16	58	40.47	39.60	-9	15,269	-0.06%
2020/12/10	58	38.94	41	38.40	38.00	17	14,400	0.12%
2020/12/09	31	37.63	17	37.95	37.85	14	14,175	0.10%
2020/12/08	5	37.22	17	37.62	38.40	-12	14,060	-0.09%
2020/12/07	15	35.10	19	34.78	35.60	-4	13,878	-0.03%
2020/12/04	13	34.90	7	35.12	34.50	6	13,808	0.04%
2020/12/03	2	35.40	0	0.00	35.30	2	13,736	0.01%
2020/12/02	3	36.12	58	35.99	36.20	-55	13,687	-0.40%
2020/12/01	20	35.43	132	35.28	35.30	-112	13,656	-0.82%	大賣/鉅額交易
2020/11/30	14.1	37.09	11	37.49	36.50	3.1	13,470	0.02%
2020/11/27	10	38.04	6	38.22	37.90	4	13,375	0.03%
2020/11/26	15	38.26	20	38.06	38.20	-5	13,324	-0.04%
2020/11/25	28	37.47	26	37.34	37.25	2	13,226	0.02%
2020/11/24	27	37.69	28	37.96	37.45	-1	13,345	-0.01%
2020/11/23	11	37.60	9	37.90	37.40	2	13,257	0.02%
2020/11/20	3	37.55	1	38.05	37.45	2	13,199	0.02%
2020/11/19	14	37.30	6	37.25	37.40	8	13,198	0.06%
2020/11/18	27	37.64	30	37.41	37.15	-3	13,134	-0.02%
2020/11/17	83	39.29	32	38.95	37.60	51	12,910	0.40%
2020/11/16	54.2	38.07	58	38.68	39.75	-3.8	12,129	-0.03%
2020/11/13	38	36.57	53	36.57	36.15	-15	11,348	-0.13%
2020/11/12	6	34.84	1	35.20	34.70	5	10,779	0.05%
2020/11/11	15	35.34	71	35.21	34.90	-56	10,680	-0.52%
2020/11/10	62	34.65	36	35.07	34.10	26	10,446	0.25%
2020/11/09	19	34.50	29	35.21	35.40	-10	10,320	-0.10%
2020/11/06	7	34.77	16	34.19	34.20	-9	10,162	-0.09%
2020/11/05	15	34.40	4	34.65	34.10	11	10,055	0.11%
2020/11/04	11	34.32	16	34.00	34.00	-5	9,872	-0.05%
2020/11/03	37	33.97	11	34.18	34.25	26	9,733	0.27%
2020/11/02	31	35.29	18	35.46	34.50	13	9,506	0.14%
2020/10/30	85	35.23	87	35.35	35.45	-2	8,876	-0.02%
2020/10/29	74	33.89	58	33.87	33.90	16	7,943	0.20%
2020/10/28	10	31.70	49	33.16	33.35	-39	6,845	-0.57%
2020/10/27	5	30.60	10	30.30	30.35	-5	6,655	-0.08%
2020/10/26	29	30.55	70	30.62	30.45	-41	6,597	-0.62%
2020/10/23	18	31.23	12	31.29	31.30	6	6,518	0.09%
2020/10/22	49	30.93	41	30.87	30.90	8	6,408	0.12%
2020/10/21	23	31.65	61	31.75	30.15	-38	6,145	-0.62%
2020/10/20	7	30.94	0	0.00	30.60	7	5,644	0.12%
2020/10/19	19	30.42	1	30.40	30.95	18	5,526	0.33%
2020/10/16	47	31.08	19	31.24	30.50	28	5,385	0.52%
2020/10/15	95	31.21	23	31.18	31.90	72	4,981	1.45%
2020/10/14	2	28.70	8	28.65	29.00	-6	4,259	-0.14%
2020/10/13	18	26.69	32	26.62	26.40	-14	3,957	-0.35%
2020/10/12	6	24.90	12	25.20	25.65	-6	3,728	-0.16%
2020/10/07	4	25.00	0	0.00	25.00	4	3,793	0.11%
2020/10/06	36	25.33	5	25.09	25.20	31	3,806	0.81%
2020/10/05	1	23.75	1	24.05	24.50	0	3,824	0.00%
2020/09/30	2	23.95	0	0.00	23.90	2	3,909	0.05%
2020/09/29	3	24.05	1	24.10	23.75	2	3,900	0.05%
2020/09/28	3	24.22	2	24.35	24.35	1	3,861	0.03%
2020/09/25	26	25.00	14	23.94	23.80	12	3,853	0.31%
2020/09/24	55	26.76	94	26.10	25.60	-39	3,598	-1.08%
2020/09/23	107	25.64	26	25.86	26.05	81	3,046	2.66%	大買/
2020/09/22	26	24.22	23	24.92	25.65	3	2,376	0.13%
2020/09/21	1	23.20	1	22.95	23.35	0	2,033	0.00%
2020/09/18	1	22.95	3	22.85	23.10	-2	2,011	-0.10%
2020/09/17	2	22.55	0	0.00	22.85	2	1,997	0.10%
2020/09/16	4	23.25	14	23.52	23.00	-10	1,979	-0.51%
2020/09/15	0	0.00	2	22.03	22.60	-2	1,898	-0.11%
2020/09/10	1	22.25	1	21.95	21.85	0	1,912	0.00%
2020/09/09	5	21.77	0	0.00	22.20	5	1,908	0.26%
2020/09/07	12	22.55	0	0.00	22.30	12	1,900	0.63%
2020/09/02	2	22.25	0	0.00	22.00	2	1,827	0.11%
2020/08/31	2	23.25	2	23.20	23.05	0	1,783	0.00%
2020/08/28	6	23.95	21	23.77	23.45	-15	1,745	-0.86%
2020/08/27	1	22.30	0	0.00	22.70	1	1,517	0.07%
2020/08/26	0	0.00	4	22.70	22.65	-4	1,478	-0.27%
2020/08/25	0	0.00	2	22.50	22.15	-2	1,429	-0.14%
2020/08/21	0	0.00	1	21.00	20.85	-1	1,295	-0.08%
2020/08/20	1	20.60	0	0.00	20.35	1	1,287	0.08%
2020/08/18	1	21.60	0	0.00	22.00	1	1,253	0.08%
2020/08/14	2	21.10	0	0.00	20.95	2	1,248	0.16%
2020/08/13	0	0.00	10	21.10	21.10	-10	1,263	-0.79%
2020/08/12	1	21.00	1	21.25	21.10	0	1,262	0.00%
2020/08/11	6	21.78	5	21.60	21.55	1	1,255	0.08%
2020/08/07	0	0.00	12	21.05	21.35	-12	1,210	-0.99%
2020/08/05	0	0.00	1	21.00	20.90	-1	1,192	-0.08%
2020/08/03	0	0.00	4	20.70	20.60	-4	1,191	-0.34%
2020/07/28	0	0.00	21	20.83	20.10	-21	1,165	-1.80%
2020/07/27	24	22.48	0	0.00	21.15	24	1,143	2.10%
2020/07/24	3	20.65	0	0.00	20.60	3	1,052	0.28%
2020/07/23	5	22.45	1	22.45	22.40	4	1,017	0.39%
2020/07/22	6	22.37	0	0.00	22.50	6	989	0.61%
2020/07/20	0	0.00	3	22.50	22.45	-3	954	-0.31%
2020/07/17	33	22.85	0	0.00	22.40	33	944	3.49%
2020/07/16	1	22.10	0	0.00	22.05	1	888	0.11%
2020/07/15	2	22.35	0	0.00	22.20	2	878	0.23%
2020/07/14	30	23.50	31	23.31	22.85	-1	850	-0.12%
2020/07/13	1	22.10	0	0.00	22.05	1	725	0.14%
2020/07/10	7	23.11	1	22.75	22.70	6	704	0.85%
2020/07/09	66	22.18	10	22.68	22.90	56	619	9.04%
2020/07/08	1	20.85	16	20.90	20.85	-15	503	-2.98%
2020/07/07	1	20.55	0	0.00	20.55	1	496	0.20%
2020/06/24	0.2	19.90	0	0.00	19.90	0.2	514	0.04%
2020/06/16	0	0.00	10	19.20	19.20	-10	526	-1.90%
2020/06/11	0.2	19.40	0	0.00	19.25	0.2	558	0.04%
2020/06/08	1	20.10	0	0.00	20.15	1	604	0.17%
2020/06/05	0.2	20.00	0	0.00	20.00	0.2	603	0.03%
2020/06/02	0.4	19.15	0	0.00	19.20	0.4	607	0.06%
2020/04/29	0	0.00	1	18.45	18.40	-1	606	-0.16%
2020/04/24	0	0.00	1	18.25	18.25	-1	616	-0.16%
2020/04/22	1	18.00	12	17.65	18.10	-11	612	-1.80%
2020/04/21	0	0.00	5	17.85	17.85	-5	606	-0.82%
2020/04/16	4	18.08	10	17.50	17.80	-6	579	-1.03%
2020/04/15	18	18.19	1	18.15	18.15	17	572	2.97%
2020/04/14	4	17.61	1	17.60	17.65	3	562	0.53%
2020/04/13	1	17.55	0	0.00	17.55	1	562	0.18%
2020/04/10	2	17.35	0	0.00	17.35	2	562	0.36%
2020/03/31	11	17.45	0	0.00	17.40	11	566	1.94%
2020/03/30	0	0.00	9	17.85	17.85	-9	558	-1.61%
2020/03/27	0	0.00	10	17.30	17.30	-10	529	-1.89%
2020/03/26	10	15.75	0	0.00	15.75	10	494	2.02%
2020/03/19	0	11.50	0	0.00	11.50	0	675	0.00%
2020/03/17	0	0.00	68	12.73	12.70	-68	653	-10.41%
2020/03/13	0	0.00	5	13.50	13.70	-5	645	-0.77%
2020/03/12	20	15.15	20	15.38	14.95	0	629	0.00%
2020/03/11	0	0.00	1	16.25	16.00	-1	612	-0.16%
2020/03/10	0	0.00	11	15.70	16.30	-11	617	-1.78%
2020/03/09	2	16.55	5	16.20	16.10	-3	626	-0.48%
2020/03/06	0	0.00	1	17.10	17.05	-1	750	-0.13%
2020/03/05	1	17.40	0	0.00	17.30	1	768	0.13%
2020/03/04	1	17.00	0	0.00	17.10	1	763	0.13%
2020/02/03	5	18.06	0	0.00	18.35	5	916	0.55%
2020/01/31	2	19.00	0	0.00	19.00	2	910	0.22%
2020/01/30	10	19.45	0	0.00	18.85	10	905	1.10%
2020/01/15	2	20.90	1	20.90	20.85	1	900	0.11%
2020/01/13	0	0.00	5	20.94	20.95	-5	904	-0.55%
2020/01/10	0	0.00	4	20.83	20.85	-4	904	-0.44%
2020/01/08	0	0.00	5	20.70	20.70	-5	903	-0.55%
2020/01/07	0	0.00	5	20.85	20.85	-5	900	-0.56%
2020/01/06	0	0.00	2	21.10	21.05	-2	899	-0.22%
2020/01/03	0	0.00	3	21.45	21.30	-3	898	-0.33%
2019/12/27	10	21.65	1	21.55	21.55	9	895	1.01%
2019/12/26	1	21.50	5	21.60	21.55	-4	891	-0.45%
2019/12/25	0	0.00	1	21.95	21.75	-1	909	-0.11%
2019/12/24	21	21.75	0	0.00	21.90	21	908	2.31%
2019/12/23	0	0.00	3	22.10	21.75	-3	900	-0.33%
2019/12/20	10	21.95	0	0.00	21.90	10	901	1.11%
2019/12/19	31	22.36	24	22.52	22.20	7	891	0.79%
2019/12/18	1	20.95	30	21.62	21.95	-29	764	-3.79%
2019/12/12	0	0.00	2	21.00	21.00	-2	767	-0.26%
2019/12/11	10	20.93	1	20.95	20.95	9	814	1.11%
2019/12/10	1	21.20	0	0.00	21.15	1	859	0.12%
2019/12/09	24	21.17	0	0.00	21.10	24	865	2.77%
2019/12/06	0	0.00	2	21.50	21.45	-2	859	-0.23%
2019/12/05	0	0.00	2	21.70	21.50	-2	868	-0.23%
2019/12/03	23	22.14	15	22.45	22.05	8	853	0.94%
2019/12/02	0	0.00	22	21.55	21.65	-22	720	-3.05%
2019/11/29	0	0.00	1	21.00	20.85	-1	698	-0.14%
2019/11/28	1	20.95	0	0.00	20.95	1	702	0.14%
2019/11/27	0	0.00	1	21.05	20.90	-1	713	-0.14%
2019/11/26	11	20.95	0	0.00	20.80	11	716	1.53%
2019/11/25	0	0.00	1	21.30	21.10	-1	714	-0.14%
2019/11/21	0	0.00	2	21.55	21.75	-2	709	-0.28%
2019/11/20	11	21.84	5	22.10	21.80	6	701	0.85%
2019/11/19	2	20.78	23	21.26	21.35	-21	598	-3.51%
2019/11/15	2	20.70	0	0.00	20.80	2	695	0.29%
2019/11/14	14	21.01	32	20.90	20.65	-18	698	-2.58%
2019/11/11	10	20.00	0	0.00	20.00	10	692	1.44%
2019/10/25	1	20.90	0	0.00	20.70	1	828	0.12%
2019/10/23	1	21.05	0	0.00	21.10	1	860	0.12%
2019/10/21	0	0.00	1	20.80	20.75	-1	868	-0.12%
2019/10/17	0	0.00	1	20.50	20.55	-1	874	-0.11%
2019/10/08	0	0.00	1	20.30	20.30	-1	878	-0.11%
2019/10/02	1	21.15	3	20.65	21.15	-2	873	-0.23%
2019/10/01	0	0.00	2	20.80	20.95	-2	879	-0.23%
2019/09/27	1	21.70	0	0.00	21.65	1	862	0.12%
2019/09/26	0	0.00	2	21.85	21.85	-2	858	-0.23%
2019/09/24	21	22.37	5	22.25	22.20	16	859	1.86%
2019/09/23	7	22.78	11	22.92	22.60	-4	851	-0.47%
2019/09/20	2	22.70	2	22.45	22.70	0	843	0.00%
2019/09/19	11	22.69	2	22.90	22.55	9	833	1.08%
2019/09/17	10	22.50	0	0.00	22.60	10	821	1.22%
2019/09/16	10	22.57	0	0.00	22.85	10	810	1.23%
2019/09/12	0	0.00	23	22.22	22.35	-23	766	-3.00%
2019/09/11	0	0.00	1	21.20	21.15	-1	715	-0.14%
2019/09/02	0	0.00	22	21.25	21.25	-22	683	-3.22%
2019/08/29	0	0.00	2	20.80	20.85	-2	666	-0.30%
2019/08/28	0	0.00	10	20.60	20.70	-10	656	-1.52%
2019/08/27	0	0.00	10	20.65	20.50	-10	653	-1.53%
2019/08/26	0	0.00	1	20.45	20.15	-1	656	-0.15%
2019/08/23	12	20.56	0	0.00	20.55	12	652	1.84%
2019/08/21	1	20.70	0	0.00	20.75	1	643	0.16%
2019/08/20	13	20.98	10	20.85	20.90	3	632	0.47%
2019/08/12	10	20.00	0	0.00	19.90	10	572	1.75%
2019/08/07	0	0.00	10	19.60	19.70	-10	587	-1.70%
2019/07/30	0	0.00	12	19.95	19.55	-12	489	-2.45%
2019/07/25	17	21.44	0	0.00	21.50	17	480	3.54%
2019/07/18	4	21.10	4	21.00	21.00	0	473	0.00%
2019/07/16	0	0.00	5	21.15	21.15	-5	495	-1.01%
2019/07/12	0	0.00	5	21.20	21.20	-5	521	-0.96%
2019/07/11	5	21.25	0	0.00	21.15	5	584	0.85%
2019/06/20	1	19.90	0	0.00	19.95	1	1,210	0.08%
2019/06/04	0	0.00	6	19.85	19.85	-6	1,675	-0.36%
2019/05/20	10	19.70	0	0.00	19.40	10	1,785	0.56%
2019/05/17	2	20.30	0	0.00	20.05	2	1,812	0.11%
2019/05/14	20	21.88	0	0.00	21.90	20	1,842	1.09%
2019/05/13	0	0.00	4	21.70	21.70	-4	1,870	-0.21%
2019/05/09	10	22.45	0	0.00	22.25	10	1,862	0.54%
2019/05/08	0	0.00	1	23.00	23.00	-1	1,849	-0.05%
2019/05/03	3	24.10	0	0.00	24.15	3	1,849	0.16%
2019/05/02	7	24.10	0	0.00	24.15	7	1,848	0.38%
2019/04/30	19	23.97	9	24.30	24.20	10	1,852	0.54%
2019/04/29	11	23.85	0	0.00	23.90	11	1,851	0.59%
2019/04/26	1	24.50	0	0.00	24.50	1	1,858	0.05%
2019/04/24	1	24.70	0	0.00	24.70	1	1,860	0.05%
2019/04/19	2	25.30	0	0.00	25.35	2	1,893	0.11%
2019/04/18	20	25.50	0	0.00	25.20	20	1,882	1.06%
2019/04/17	11	25.76	12	26.01	25.60	-1	1,878	-0.05%
2019/04/16	24	25.53	11	25.78	25.80	13	1,814	0.72%
2019/04/15	0	0.00	30	25.87	26.00	-30	1,780	-1.68%
2019/04/10	20	25.38	0	0.00	25.30	20	1,688	1.18%
2019/04/09	16	26.13	3	26.03	25.90	13	1,658	0.78%
2019/04/08	8	24.59	141	24.60	26.20	-133	1,550	-8.58%	大賣/鉅額交易
2019/04/03	20	24.50	0	0.00	24.40	20	1,425	1.40%
2019/04/02	0	0.00	10	24.75	24.70	-10	1,417	-0.71%
2019/04/01	10	24.45	0	0.00	24.15	10	1,392	0.72%
2019/03/28	13	25.06	1	24.90	24.60	12	1,357	0.88%
2019/03/27	10	24.15	11	24.85	24.90	-1	1,298	-0.08%
2019/03/26	1	25.15	6	25.20	24.85	-5	1,285	-0.39%
2019/03/25	22	25.12	0	0.00	25.00	22	1,274	1.73%
2019/03/22	31	25.22	38	25.45	25.95	-7	1,227	-0.57%
2019/03/21	0	24.90	32	24.33	24.90	-32	1,050	-3.05%
2019/03/20	20	23.95	11	23.70	23.75	9	1,029	0.87%
2019/03/19	1	24.25	22	24.14	24.05	-21	1,030	-2.04%
2019/03/18	22	23.81	2	23.85	23.85	20	1,001	2.00%
2019/03/15	19	24.06	3	24.03	23.95	16	1,000	1.60%
2019/03/14	0	23.95	87	23.72	24.05	-87	928	-9.37%
2019/03/13	16	23.18	44	23.20	23.10	-28	907	-3.09%
2019/03/12	42	23.59	31	23.80	23.40	11	901	1.22%
2019/03/11	0	23.30	10	22.98	23.35	-10	861	-1.16%
2019/03/08	5	22.53	0	0.00	22.65	5	873	0.57%
2019/03/07	10	22.85	0	0.00	22.75	10	875	1.14%
2019/03/05	0	0.00	2	23.20	23.15	-2	887	-0.23%
2019/02/27	20	23.23	5	23.39	23.40	15	906	1.65%
2019/02/26	15	23.50	3	23.65	23.35	12	906	1.32%
2019/02/25	1	23.55	38	23.93	23.80	-37	899	-4.11%
2019/02/22	0	0.00	10	23.05	23.35	-10	823	-1.21%
2019/02/21	1	22.50	0	0.00	22.60	1	810	0.12%
2019/02/20	0	0.00	10	22.70	22.70	-10	817	-1.22%
2019/02/19	2	22.40	0	0.00	22.40	2	840	0.24%
2019/02/18	11	22.40	0	0.00	22.25	11	917	1.20%
2019/02/15	20	23.78	0	0.00	23.75	20	907	2.20%
2019/02/14	2	23.43	11	24.15	24.10	-9	900	-1.00%
2019/02/13	0	0.00	1	23.35	23.35	-1	866	-0.12%
2019/02/12	0	0.00	20	23.30	23.40	-20	864	-2.31%
2019/02/11	1	22.90	0	0.00	22.85	1	839	0.12%
2019/01/30	12	22.81	0	0.00	22.75	12	841	1.43%
2019/01/28	2	22.90	0	0.00	22.90	2	850	0.24%
2019/01/25	0	0.00	1	23.10	23.10	-1	887	-0.11%
2019/01/24	0	0.00	1	22.80	22.85	-1	893	-0.11%
2019/01/22	3	22.87	0	0.00	22.65	3	913	0.33%
2019/01/18	2	23.15	1	23.10	23.10	1	966	0.10%
2019/01/15	1	22.60	0	0.00	22.75	1	959	0.10%
2019/01/14	0	0.00	22	22.70	22.75	-22	952	-2.31%
2019/01/11	10	22.30	14	22.60	22.35	-4	923	-0.43%
2019/01/09	0	0.00	11	21.73	22.00	-11	917	-1.20%
2019/01/03	10	21.70	10	21.55	21.55	0	980	0.00%
2018/12/28	0	0.00	1	21.85	21.70	-1	1,019	-0.10%
2018/12/27	0	0.00	7	21.90	22.05	-7	1,075	-0.65%
2018/12/26	3	22.03	8	21.60	21.60	-5	1,084	-0.46%
2018/12/25	20	21.83	0	0.00	21.90	20	1,099	1.82%
2018/12/24	0	0.00	1	22.40	22.40	-1	1,115	-0.09%
2018/12/20	11	22.62	0	0.00	22.35	11	1,175	0.94%
2018/12/19	2	23.30	0	0.00	23.00	2	1,169	0.17%
2018/12/18	0	0.00	10	22.95	23.25	-10	1,149	-0.87%
2018/12/14	10	22.85	15	22.80	22.85	-5	1,152	-0.43%
2018/12/13	4	23.30	14	23.42	23.20	-10	1,166	-0.86%
2018/12/11	2	22.60	0	0.00	22.55	2	1,170	0.17%
2018/12/10	10	22.53	0	0.00	22.35	10	1,179	0.85%
2018/12/06	20	23.13	0	0.00	22.85	20	1,192	1.68%
2018/12/04	10	24.55	2	24.75	24.20	8	1,250	0.64%
2018/12/03	10	24.55	0	0.00	24.50	10	1,277	0.78%
2018/11/30	0	0.00	11	24.30	24.10	-11	1,290	-0.85%
2018/11/29	20	24.14	8	24.55	24.00	12	1,336	0.90%
2018/11/27	15	24.25	18	24.14	23.95	-3	1,376	-0.22%
2018/11/26	116	23.62	12	23.75	23.70	104	1,393	7.47%	大買/鉅額交易
2018/11/23	0	0.00	2	23.00	22.90	-2	1,423	-0.14%
2018/11/22	10	23.55	139	23.91	23.20	-129	1,496	-8.62%	大賣/鉅額交易
2018/11/19	12	23.99	13	24.15	24.00	-1	1,777	-0.06%
2018/11/16	14	23.75	14	24.14	23.90	0	1,806	0.00%
2018/11/15	43	23.90	65	24.03	23.80	-22	1,797	-1.22%
2018/11/14	0	0.00	20	23.05	23.90	-20	1,734	-1.15%
2018/11/12	13	22.82	0	0.00	22.50	13	1,774	0.73%
2018/11/09	0	0.00	4	23.24	23.35	-4	1,796	-0.22%
2018/11/07	0	0.00	15	23.23	23.25	-15	1,922	-0.78%
2018/11/06	3	22.80	1	22.75	22.80	2	2,060	0.10%
2018/11/05	10	23.15	0	0.00	23.25	10	2,152	0.46%
2018/11/02	10	23.50	7	23.75	23.55	3	2,225	0.13%
2018/11/01	0	0.00	10	23.40	23.50	-10	2,284	-0.44%
2018/10/31	1	22.90	10	23.15	22.85	-9	2,340	-0.38%
2018/10/30	10	22.05	3	22.28	22.35	7	2,399	0.29%
2018/10/29	0	0.00	11	22.19	21.95	-11	2,541	-0.43%
2018/10/26	23	21.53	2	21.10	21.40	21	2,573	0.82%
2018/10/25	16	22.65	0	0.00	22.40	16	2,614	0.61%
2018/10/24	5	22.90	10	23.30	23.20	-5	2,644	-0.19%
2018/10/23	4	23.78	4	23.55	23.20	0	2,756	0.00%
2018/10/19	4	23.04	11	23.42	23.35	-7	3,060	-0.23%
2018/10/17	8	24.20	0	0.00	24.05	8	3,158	0.25%
2018/10/11	146	22.97	1	22.90	22.90	145	3,359	4.32%	大買/鉅額交易
2018/10/09	23	25.88	0	0.00	25.40	23	3,406	0.68%
2018/10/08	12	26.08	11	26.45	26.45	1	3,735	0.03%
2018/10/05	28	26.40	20	26.83	26.55	8	3,965	0.20%
2018/10/04	10	26.85	10	27.25	27.30	0	3,925	0.00%
2018/10/03	12	27.05	0	0.00	27.00	12	3,925	0.31%
2018/10/02	0	0.00	12	27.49	27.40	-12	3,930	-0.31%
2018/10/01	0	0.00	2	27.30	27.35	-2	3,945	-0.05%
2018/09/28	0	0.00	28	26.96	26.90	-28	3,968	-0.71%
2018/09/26	18	26.50	0	0.00	26.50	18	3,965	0.45%
2018/09/25	0	0.00	8	26.85	26.75	-8	4,016	-0.20%
2018/09/21	8	26.55	140	26.47	26.40	-132	4,047	-3.26%	大賣/鉅額交易
2018/09/20	140	26.71	0	0.00	26.55	140	4,065	3.44%	大買/鉅額交易
2018/09/18	21	26.97	0	0.00	26.80	21	4,134	0.51%
2018/09/17	1	27.20	11	27.56	27.20	-10	4,179	-0.24%
2018/09/14	0	0.00	1	27.05	27.05	-1	4,238	-0.02%
2018/09/11	0	0.00	10	26.05	26.75	-10	4,527	-0.22%
2018/09/10	10	25.94	3	25.72	25.60	7	4,559	0.15%
2018/09/07	1	27.30	1	28.05	27.40	0	4,666	0.00%
2018/09/06	30	27.82	10	28.35	27.95	20	5,046	0.40%
2018/09/05	0	0.00	27	28.34	28.25	-27	5,163	-0.52%
2018/09/04	0	0.00	1	27.90	27.75	-1	5,179	-0.02%
2018/09/03	11	27.63	0	0.00	27.50	11	5,272	0.21%
2018/08/30	1	27.80	5	27.80	27.60	-4	5,290	-0.08%
2018/08/29	25	28.07	3	28.52	28.20	22	5,335	0.41%
2018/08/28	35	29.07	31	29.27	28.70	4	5,308	0.08%
2018/08/27	0	0.00	10	28.75	28.50	-10	5,183	-0.19%
2018/08/24	11	28.45	3	28.20	28.50	8	5,206	0.15%
2018/08/23	0	0.00	130	28.30	28.15	-130	5,347	-2.43%	大賣/鉅額交易
2018/08/21	1	27.95	0	0.00	28.20	1	5,650	0.02%
2018/08/15	10	27.40	18	28.01	28.15	-8	5,770	-0.14%
2018/08/14	2	26.80	12	27.45	27.90	-10	5,812	-0.17%
2018/08/13	28	27.14	35	26.96	26.30	-7	5,798	-0.12%
2018/08/10	25	28.43	2	28.30	28.25	23	5,696	0.40%
2018/08/09	1	28.45	10	29.25	29.25	-9	5,706	-0.16%
2018/08/08	32	28.81	0	0.00	28.70	32	5,648	0.57%
2018/08/07	23	30.10	15	30.63	29.90	8	5,587	0.14%
2018/08/06	23	30.11	6	30.51	30.30	17	5,588	0.30%
2018/08/03	19	29.94	30	30.18	30.25	-11	5,528	-0.20%
2018/08/02	1	28.70	31	29.60	29.75	-30	5,409	-0.55%
2018/08/01	45	29.61	5	29.60	29.15	40	5,353	0.75%
2018/07/31	8	29.16	17	29.69	29.80	-9	5,296	-0.17%
2018/07/30	21	29.52	1	29.25	28.95	20	5,267	0.38%
2018/07/27	32	30.18	28	30.27	30.00	4	5,160	0.08%
2018/07/26	0	0.00	36	29.35	29.75	-36	4,963	-0.73%
2018/07/25	0	0.00	3	28.68	28.50	-3	4,865	-0.06%
2018/07/23	3	27.25	7	27.53	27.20	-4	4,771	-0.08%
2018/07/20	30	28.21	2	27.98	28.00	28	4,774	0.59%
2018/07/19	16	28.45	3	28.73	28.10	13	4,740	0.27%
2018/07/18	12	29.17	15	29.39	28.80	-3	4,706	-0.06%
2018/07/17	27	29.79	14	29.66	29.20	13	4,671	0.28%
2018/07/16	35	29.89	56	29.66	30.70	-21	4,591	-0.46%
2018/07/13	4	28.35	37	28.21	29.35	-33	4,243	-0.78%
2018/07/12	0	0.00	10	26.70	26.70	-10	4,006	-0.25%
2018/07/09	3	26.75	3	26.35	26.90	0	4,027	0.00%
2018/07/06	1	25.65	0	0.00	26.50	1	4,019	0.02%
2018/07/05	5	25.70	2	25.90	25.70	3	4,005	0.07%
2018/07/03	14	27.35	15	27.86	27.05	-1	3,965	-0.03%
2018/07/02	3	27.03	2	27.60	26.80	1	3,909	0.03%
2018/06/29	0	0.00	2	27.65	27.45	-2	3,868	-0.05%
2018/06/27	1	28.50	0	0.00	27.85	1	3,826	0.03%
2018/06/26	14	26.45	4	27.23	27.85	10	3,773	0.26%
2018/06/25	39	28.22	11	28.65	27.25	28	3,717	0.75%
2018/06/22	19	29.71	1	30.20	29.60	18	3,627	0.50%
2018/06/21	8	29.74	23	29.72	30.80	-15	3,558	-0.42%
2018/06/20	15	28.66	11	28.86	28.60	4	3,388	0.12%
2018/06/19	13	30.03	16	30.36	29.05	-3	3,308	-0.09%
2018/06/15	42	30.95	37	30.84	30.60	5	3,237	0.15%
2018/06/14	38	30.82	35	30.61	30.60	3	3,094	0.10%
2018/06/13	14	28.55	61	28.24	28.80	-47	2,682	-1.75%
2018/06/12	32	27.67	16	27.80	27.20	16	2,561	0.62%
2018/06/11	17	28.19	16	28.26	27.90	1	2,497	0.04%
2018/06/08	4	28.05	0	0.00	28.15	4	2,393	0.17%
2018/06/07	10	28.10	0	0.00	28.10	10	2,365	0.42%
2018/06/06	11	28.04	22	28.20	27.95	-11	2,328	-0.47%
2018/06/05	10	27.60	10	27.95	27.75	0	2,245	0.00%
2018/06/04	21	27.51	11	27.92	27.70	10	2,196	0.46%
2018/06/01	4	27.35	0	0.00	27.40	4	2,120	0.19%
2018/05/31	34	28.19	9	28.75	27.40	25	2,054	1.22%
2018/05/30	32	27.97	71	27.94	28.40	-39	1,855	-2.10%
2018/05/29	57	27.24	21	27.49	27.15	36	1,654	2.18%
2018/05/28	2	26.93	10	26.48	27.00	-8	1,494	-0.54%
2018/05/25	0	0.00	27	25.50	25.65	-27	1,343	-2.01%
2018/05/24	2	25.18	1	25.25	25.10	1	1,311	0.08%
2018/05/23	0	0.00	8	24.85	25.15	-8	1,301	-0.61%
2018/05/22	21	25.35	12	26.02	25.00	9	1,268	0.71%
2018/05/21	17	24.95	7	25.03	24.80	10	1,168	0.86%
2018/05/18	2	24.68	5	24.65	24.70	-3	1,113	-0.27%
2018/05/17	0	0.00	4	24.40	25.10	-4	1,078	-0.37%
2018/05/15	2	24.20	7	23.84	24.25	-5	959	-0.52%
2018/05/14	1	24.85	0	0.00	24.05	1	941	0.11%
2018/05/11	1	23.90	0	0.00	23.80	1	874	0.11%
2018/05/07	1	22.95	1	23.45	23.40	0	838	0.00%
2018/05/04	0	0.00	10	22.13	22.20	-10	824	-1.21%
2018/05/03	1	22.50	0	0.00	22.50	1	816	0.12%
2018/05/02	1	23.10	1	23.10	23.10	0	814	0.00%
2018/04/26	1	24.05	2	24.50	23.40	-1	818	-0.12%
2018/04/25	0	0.00	20	24.00	24.20	-20	780	-2.56%
2018/04/23	0	0.00	2	23.90	23.55	-2	727	-0.27%
2018/04/18	5	23.24	0	0.00	22.75	5	672	0.74%
2018/04/17	1	23.70	16	23.08	23.15	-15	664	-2.26%
2018/04/16	21	22.98	0	0.00	23.00	21	650	3.23%
2018/04/13	7	23.35	50	23.15	23.15	-43	647	-6.64%
2018/04/12	4	22.84	0	0.00	23.00	4	622	0.64%
2018/04/11	2	22.05	5	22.00	22.25	-3	654	-0.46%
2018/04/09	0	0.00	5	21.80	21.55	-5	653	-0.76%
2018/04/02	0	0.00	5	21.75	21.80	-5	657	-0.76%
2018/03/27	10	20.65	2	20.60	20.60	8	635	1.26%
2018/03/26	1	20.40	0	0.00	20.35	1	662	0.15%
2018/03/22	17	21.70	16	21.70	21.25	1	658	0.15%
2018/03/08	20	20.85	0	0.00	20.90	20	618	3.23%
2018/03/07	19	20.85	0	0.00	20.85	19	622	3.05%
2018/02/26	5	21.05	0	0.00	21.45	5	671	0.74%
2018/02/06	0	0.00	1	20.70	20.20	-1	751	-0.13%
2018/02/02	1	21.65	0	0.00	21.70	1	768	0.13%
2018/01/11	5	21.45	0	0.00	21.30	5	1,062	0.47%
2018/01/08	10	22.23	0	0.00	22.10	10	1,118	0.89%
2018/01/05	0	0.00	10	22.45	22.45	-10	1,112	-0.90%
2018/01/04	0	0.00	5	21.70	21.65	-5	1,093	-0.46%