金益鼎 (8390)-華南永昌-台中券商分點個股進出

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
60.8
漲跌
▼1.1
漲幅
-1.78%
成交量
3,026張
產業
上櫃綠能環保類類股0.00%
214人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

金益鼎 (8390)籌碼相關－華南永昌-台中券商分點個股進出

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

華南永昌-台中券商分點個股進出
華南永昌-台中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
2024/05/22	6	61.78	8.1	61.88	60.80	-2.1	2,039	-0.10%
2024/05/21	43.1	63.07	49.1	61.95	61.90	-6	1,991	-0.30%
2024/05/20	19.6	60.42	9.1	60.32	60.60	10.5	1,864	0.56%
2024/05/17	0	0.00	15	58.09	57.80	-15	1,812	-0.83%
2024/05/16	15	58.67	0	0.00	58.70	15	1,810	0.83%
2024/05/15	1	56.60	1	56.80	57.10	0	1,790	0.00%
2024/05/13	0	0.00	0	56.60	56.40	0	1,792	0.00%
2024/05/10	0	0.00	0.5	55.54	55.90	-0.5	1,787	-0.03%
2024/05/07	4	55.90	4	55.75	55.80	0	1,778	0.00%
2024/04/24	0	56.80	0	0.00	56.60	0	1,708	0.00%
2024/04/23	1	56.70	2	56.75	56.10	-1	1,699	-0.06%
2024/04/22	2	59.95	1	62.10	58.00	1	1,656	0.06%
2024/04/19	30	62.38	34	62.56	61.80	-4	1,587	-0.25%
2024/04/18	11	62.72	12	60.99	61.30	-1	1,433	-0.07%
2024/04/17	32.5	63.51	29.6	63.01	62.50	2.9	1,345	0.22%
2024/04/16	33	61.81	25	61.55	60.40	8	1,181	0.68%
2024/04/15	15.1	62.56	14.2	62.95	60.00	0.9	1,035	0.08%
2024/04/12	1	59.80	2.3	60.16	59.60	-1.3	930	-0.14%
2024/04/10	0	0.00	1	63.10	62.40	-1	864	-0.12%
2024/04/09	45	62.84	48.4	62.86	62.50	-3.4	824	-0.42%
2024/04/08	20	60.27	19.8	59.98	61.20	0.2	736	0.03%
2024/04/03	0	0.00	2	57.00	56.50	-2	664	-0.30%
2024/04/02	3	56.33	32	56.18	56.50	-29	660	-4.39%
2024/04/01	4	56.40	1	56.50	56.80	3	650	0.46%
2024/03/29	6	56.88	31	56.61	56.90	-25	629	-3.97%
2024/03/28	2.2	54.62	4	55.13	53.90	-1.8	566	-0.31%
2024/03/27	6	54.14	2	54.65	54.60	4	544	0.73%
2024/03/26	0.3	52.70	0	0.00	52.70	0.3	518	0.06%
2024/03/25	1	52.90	0	0.00	53.10	1	516	0.19%
2024/03/22	2	52.70	0	0.00	52.60	2	514	0.39%
2024/03/21	0	52.90	0.4	53.00	52.70	-0.4	515	-0.07%
2024/03/20	1	52.30	0	0.00	52.30	1	519	0.19%
2024/03/18	0	0.00	0.2	52.55	52.70	-0.2	526	-0.04%
2024/03/15	0	51.78	0	0.00	51.80	0	536	0.00%
2024/03/13	0.2	51.43	0	0.00	51.60	0.2	543	0.04%
2024/03/11	10	52.60	0	0.00	51.90	10	559	1.79%
2024/03/08	21.5	53.39	6.1	53.97	53.80	15.4	591	2.60%
2024/03/07	3	53.30	5	53.34	53.20	-2	705	-0.28%
2024/03/06	3	52.43	0.2	52.60	52.60	2.8	678	0.41%
2024/03/05	0	52.00	5	52.20	51.70	-5	663	-0.75%
2024/03/04	0	0.00	1.2	51.78	51.70	-1.2	676	-0.18%
2024/02/29	0	50.60	0	0.00	50.70	0	664	0.00%
2024/02/27	0	50.30	0	0.00	50.30	0	663	0.00%
2024/02/26	0	50.40	0	0.00	50.30	0	680	0.00%
2024/02/21	0	50.20	0	0.00	50.40	0	691	0.00%
2024/02/20	0.1	50.00	0	0.00	50.00	0.1	693	0.01%
2024/02/16	0	49.53	0	0.00	49.35	0	694	0.00%
2024/01/30	0	50.50	0	0.00	50.70	0	715	0.00%
2024/01/11	20	50.10	0	0.00	50.10	20	1,119	1.79%
2024/01/03	0	0.00	0.4	51.10	51.40	-0.4	1,307	-0.03%
2023/12/27	1	51.30	0	0.00	51.20	1	1,301	0.08%
2023/12/25	0	50.80	0	0.00	50.70	0	1,290	0.00%
2023/12/19	0.2	50.35	0	0.00	50.30	0.2	1,302	0.02%
2023/12/18	0	0.00	1	50.90	50.60	-1	1,302	-0.08%
2023/12/14	0	51.70	3	51.93	51.50	-3	1,309	-0.23%
2023/12/08	0.2	51.70	0	0.00	51.60	0.2	1,313	0.01%
2023/12/07	1	51.90	0	0.00	52.00	1	1,315	0.08%
2023/12/05	3.1	52.43	0	52.40	52.40	3.1	1,337	0.23%
2023/12/04	16	52.87	19.2	52.86	54.00	-3.2	1,290	-0.25%
2023/11/30	0	0.00	6	50.10	50.00	-6	1,181	-0.51%
2023/11/29	17	50.92	10	50.66	50.10	7	1,195	0.59%
2023/11/28	0	0.00	5	49.90	50.00	-5	1,187	-0.42%
2023/11/24	5	49.90	0	0.00	49.65	5	1,218	0.41%
2023/11/22	7.2	49.49	2	49.75	50.00	5.2	1,212	0.43%
2023/11/21	0	0.00	1	49.15	49.25	-1	1,208	-0.08%
2023/11/17	1	49.35	0	0.00	49.35	1	1,216	0.08%
2023/11/15	0	0.00	1	49.20	49.20	-1	1,238	-0.08%
2023/11/14	2	48.75	7	48.72	48.70	-5	1,267	-0.39%
2023/11/13	6	48.92	26	48.54	48.50	-20	1,290	-1.55%
2023/11/10	5	49.76	3	49.85	49.65	2	1,290	0.15%
2023/11/09	4	49.83	5	49.77	49.80	-1	1,305	-0.08%
2023/11/08	0	0.00	1	50.70	49.95	-1	1,333	-0.07%
2023/11/07	1	50.70	0	0.00	50.60	1	1,359	0.07%
2023/11/06	3	50.97	5	50.84	50.70	-2	1,469	-0.14%
2023/11/01	2	49.90	0	0.00	49.90	2	1,690	0.12%
2023/10/27	2	50.08	2	50.18	49.95	0	1,881	0.00%
2023/10/26	26	51.69	5	51.74	50.30	21	1,914	1.10%
2023/10/25	2	51.30	2	51.00	50.90	0	1,951	0.00%
2023/10/23	1	52.40	6	52.32	52.70	-5	2,331	-0.21%
2023/10/20	24	52.38	33	52.78	52.40	-9	2,317	-0.39%
2023/10/19	5	50.92	8	50.48	50.90	-3	2,177	-0.14%
2023/10/18	9	50.83	6	50.67	50.40	3	2,157	0.14%
2023/10/17	2	50.35	5	50.10	50.30	-3	2,134	-0.14%
2023/10/16	32	52.21	38	51.85	51.10	-6	2,142	-0.28%
2023/10/12	8	50.90	8	51.10	50.40	0	2,079	0.00%
2023/10/11	20	52.15	21	51.90	50.30	-1	2,067	-0.05%
2023/10/04	0	0.00	4	49.30	49.35	-4	2,016	-0.20%
2023/10/03	0	0.00	6	50.33	49.50	-6	2,019	-0.30%
2023/09/20	1	51.30	14	51.09	51.20	-13	2,000	-0.65%
2023/09/19	4	51.20	1	51.50	51.20	3	1,998	0.15%
2023/09/18	1	52.60	0	0.00	52.60	1	1,977	0.05%
2023/09/15	1	52.60	1	52.80	53.50	0	1,964	0.00%
2023/09/14	0	0.00	10	52.40	52.40	-10	1,946	-0.51%
2023/09/12	1	51.90	0	0.00	52.20	1	1,928	0.05%
2023/09/11	0	0.00	3	52.00	51.80	-3	1,923	-0.16%
2023/09/08	2	53.20	0	0.00	50.80	2	1,907	0.10%
2023/09/07	0	0.00	3	52.40	52.40	-3	1,877	-0.16%
2023/09/06	2	52.05	0	0.00	52.40	2	1,871	0.11%
2023/09/05	1	52.50	2.2	52.17	52.50	-1.2	1,858	-0.06%
2023/09/04	1	50.80	3	50.77	50.90	-2	1,836	-0.11%
2023/09/01	3	50.33	17	50.69	50.30	-14	1,825	-0.77%
2023/08/31	1.2	50.07	5.8	50.14	50.10	-4.6	1,819	-0.25%
2023/08/30	1	49.40	6	49.49	49.30	-5	1,800	-0.28%
2023/08/29	0	0.00	1.2	48.14	48.50	-1.2	1,790	-0.06%
2023/08/28	6	47.55	0	0.00	47.60	6	1,785	0.34%
2023/08/25	0	0.00	1	48.00	47.90	-1	1,782	-0.06%
2023/08/24	0	0.00	0.1	48.25	47.90	-0.1	1,780	-0.01%
2023/08/22	6	47.62	2	47.58	47.15	4	1,780	0.22%
2023/08/21	16	47.81	2	47.98	47.50	14	1,773	0.79%
2023/08/18	17	48.61	8	48.40	47.90	9	1,768	0.51%
2023/08/17	9	49.57	0	0.00	49.65	9	1,738	0.52%
2023/08/16	6	48.97	2	48.68	49.80	4	1,721	0.23%
2023/08/15	8	49.04	11.2	49.11	49.15	-3.2	1,713	-0.19%
2023/08/14	6	48.32	7.2	48.31	48.80	-1.2	1,704	-0.07%
2023/08/11	5	48.27	0	0.00	47.95	5	1,688	0.30%
2023/08/10	27.2	48.67	33	49.33	47.85	-5.8	1,663	-0.35%
2023/08/09	12	46.43	3	46.13	46.40	9	1,557	0.58%
2023/08/08	25	48.38	1	48.60	48.00	24	1,526	1.57%
2023/08/07	5.1	48.49	3	48.08	48.60	2.1	1,518	0.14%
2023/08/04	0	0.00	5	53.10	53.10	-5	1,411	-0.35%
2023/08/02	5	58.40	11.6	58.77	58.90	-6.6	1,395	-0.48%
2023/08/01	9	52.35	3	53.03	53.60	6	1,384	0.43%
2023/07/31	0	0.00	2	49.53	49.45	-2	1,407	-0.14%
2023/07/28	4	50.93	13	51.12	50.50	-9	1,383	-0.65%
2023/07/27	25	51.07	15.8	52.36	53.00	9.2	1,310	0.70%
2023/07/26	4	50.40	13.6	50.51	50.80	-9.6	1,064	-0.90%
2023/07/25	4	47.28	5	47.53	47.45	-1	904	-0.11%
2023/07/24	1	45.85	0.4	45.80	46.00	0.6	866	0.07%
2023/07/21	3	45.68	3	45.70	45.90	0	875	0.00%
2023/07/20	2	45.65	4	46.54	46.45	-2	869	-0.23%
2023/07/19	14	45.91	7	45.84	45.80	7	863	0.81%
2023/07/18	1	44.00	1	44.35	44.70	0	836	0.00%
2023/07/14	2	43.80	2	43.65	43.70	0	844	0.00%
2023/07/13	2	43.10	2	43.10	43.10	0	849	0.00%
2023/06/21	0	0.00	0.8	43.40	43.55	-0.8	1,042	-0.08%
2023/06/15	1	44.00	1.1	43.66	43.55	-0.1	1,159	0.00%
2023/06/14	1.2	43.44	1	43.95	43.85	0.2	1,208	0.02%
2023/06/13	0	0.00	3	43.48	43.40	-3	1,357	-0.22%
2023/06/12	1	43.90	1	43.75	43.75	0	1,369	0.00%
2023/06/09	2	44.30	0	0.00	44.30	2	1,460	0.14%
2023/06/02	0	0.00	1.6	44.35	44.45	-1.6	1,480	-0.11%
2023/05/31	0	0.00	0	44.05	44.25	0	1,477	0.00%
2023/05/30	1	44.25	1	44.00	43.95	0	1,478	0.00%
2023/05/25	0	0.00	2	43.80	44.00	-2	1,475	-0.14%
2023/05/24	2.1	44.50	2	44.10	44.15	0.1	1,516	0.00%
2023/05/19	3	42.67	2	42.65	42.60	1	1,496	0.07%
2023/05/18	0	0.00	7	43.25	43.10	-7	1,481	-0.47%
2023/05/17	7	43.56	0	0.00	43.60	7	1,470	0.48%
2023/05/16	0	0.00	7	44.40	44.75	-7	1,448	-0.48%
2023/05/15	5	43.79	3	43.80	43.55	2	1,438	0.14%
2023/05/12	1	43.75	1	44.50	44.25	0	1,433	0.00%
2023/05/11	4	45.14	2	43.80	43.95	2	1,418	0.14%
2023/05/10	3	44.50	3	45.33	45.70	0	1,380	0.00%
2023/05/09	0	0.00	2	44.00	44.05	-2	1,340	-0.15%
2023/05/08	9	43.96	6	44.53	43.60	3	1,317	0.23%
2023/05/05	16	46.58	34.6	46.38	47.15	-18.6	1,249	-1.49%
2023/05/04	0.2	42.85	3.8	42.95	43.10	-3.6	1,116	-0.32%
2023/05/03	1	42.20	1	42.05	42.00	0	1,090	0.00%
2023/05/02	0	0.00	3	41.70	42.25	-3	1,069	-0.28%
2023/04/26	0	41.40	0	0.00	41.30	0	1,066	0.00%
2023/04/25	0	41.20	0	0.00	40.75	0	1,044	0.00%
2023/04/24	0	41.20	0	0.00	41.20	0	1,041	0.00%
2023/04/19	1	41.95	0	0.00	41.90	1	1,017	0.10%
2023/04/18	0	42.06	0.1	42.00	41.95	-0.1	1,018	-0.01%
2023/04/17	2	42.17	1	42.25	42.00	1	1,041	0.10%
2023/04/14	4	42.91	3.2	42.92	42.75	0.8	1,028	0.07%
2023/04/13	0	0.00	2	41.95	41.85	-2	1,012	-0.20%
2023/04/12	1	42.30	2.1	42.39	42.40	-1	1,000	-0.10%
2023/04/11	1	41.05	0	0.00	41.40	1	974	0.10%
2023/04/10	3	40.88	0	0.00	41.05	3	961	0.31%
2023/04/07	0	0.00	2	40.05	40.25	-2	929	-0.22%
2023/04/06	45	40.77	43.1	40.85	40.60	1.9	917	0.21%
2023/03/27	0	0.00	5	39.10	39.05	-5	866	-0.58%
2023/03/24	0	0.00	6	39.35	39.25	-6	864	-0.69%
2023/03/23	11	40.24	11	40.02	39.30	0	860	0.00%
2023/03/22	7	39.44	2	39.25	39.20	5	836	0.60%
2023/03/21	2	39.70	1	39.70	40.10	1	812	0.12%
2023/03/20	5	39.75	3	40.30	39.55	2	791	0.25%
2023/03/17	22	38.51	23	38.37	39.20	-1	770	-0.13%
2023/03/16	35	39.48	35	39.16	38.85	0	720	0.00%
2023/03/15	5	37.40	5	37.52	37.80	0	573	0.00%
2023/03/14	25	39.93	23	40.45	38.40	2	573	0.35%
2023/03/13	3	38.58	3	38.87	37.80	0	484	0.00%
2023/03/09	0	38.20	0	0.00	38.20	0	456	0.01%
2023/03/02	0.2	38.00	0	0.00	38.25	0.2	438	0.05%
2023/02/24	0.1	38.10	0	0.00	38.10	0.1	428	0.01%
2023/02/22	3	38.63	5	38.80	38.75	-2	415	-0.48%
2023/02/21	0	0.00	9	37.00	37.40	-9	372	-2.42%
2023/02/16	0.1	36.35	0	0.00	36.50	0.1	391	0.03%
2023/02/15	0	36.72	0	0.00	36.45	0	396	0.00%
2023/02/14	0	36.55	0	0.00	36.40	0	399	0.00%
2023/02/13	0	36.00	0	0.00	36.20	0	401	0.00%
2023/02/10	1	36.35	0	0.00	36.25	1	412	0.24%
2023/02/08	0.1	36.55	0	0.00	36.55	0.1	425	0.02%
2023/02/07	0.2	36.67	0	0.00	36.55	0.2	427	0.04%
2023/02/06	1	36.90	0	0.00	36.90	1	426	0.23%
2023/02/02	4	38.08	4	38.30	38.05	0	427	0.00%
2023/01/31	0.1	37.45	0	0.00	37.45	0.1	423	0.02%
2023/01/30	0	37.35	1	37.00	37.10	-1	424	-0.24%
2023/01/17	1	37.30	0	37.30	37.10	1	425	0.23%
2023/01/16	0	0.00	0.4	37.60	37.45	-0.4	427	-0.08%
2023/01/12	2	36.30	2	36.65	36.25	0	421	0.00%
2023/01/11	0	36.14	1	36.30	36.20	-1	420	-0.24%
2023/01/10	2.2	36.75	9	37.00	36.75	-6.8	421	-1.61%
2023/01/09	1.2	37.63	0	0.00	37.50	1.2	425	0.27%
2023/01/06	1.1	37.24	0	0.00	37.50	1.1	431	0.24%
2023/01/05	10	38.40	6	38.74	38.00	4	424	0.94%
2023/01/04	1	36.75	0	0.00	36.90	1	395	0.25%
2023/01/03	5	35.81	0	0.00	35.80	5	394	1.27%
2022/12/30	0.2	35.85	0	0.00	35.85	0.2	399	0.05%
2022/12/23	0	0.00	4	36.94	36.80	-4	408	-0.98%
2022/12/21	0	37.90	10	37.85	37.70	-10	407	-2.45%
2022/12/20	0	37.83	0	0.00	37.10	0	404	0.00%
2022/12/19	0	0.00	1.1	37.27	37.55	-1.1	385	-0.29%
2022/12/12	2	36.48	0	0.00	36.50	2	379	0.53%
2022/12/09	4	35.70	1.1	35.76	36.60	2.9	372	0.78%
2022/12/06	0.4	35.30	0	0.00	34.85	0.4	357	0.11%
2022/12/02	0	0.00	0.9	33.34	33.20	-0.9	333	-0.26%
2022/12/01	0.2	32.70	0.4	32.70	32.80	-0.2	336	-0.06%
2022/11/30	1	32.35	0.1	32.45	32.45	0.9	337	0.25%
2022/11/28	0.2	32.60	0	0.00	32.45	0.2	336	0.06%
2022/11/25	0.1	32.55	0	0.00	32.55	0.1	339	0.03%
2022/11/21	0	33.50	0	0.00	32.40	0	355	0.00%
2022/11/18	0.1	32.85	0	0.00	32.65	0.1	358	0.03%
2022/11/15	3	32.85	0	0.00	32.70	3	379	0.79%
2022/11/11	0.4	32.50	0	0.00	32.25	0.4	449	0.09%
2022/11/10	0.7	32.63	0	0.00	32.35	0.7	455	0.16%
2022/11/09	0.7	33.65	0	0.00	33.45	0.7	472	0.15%
2022/11/08	1	33.40	5	33.55	33.35	-4	531	-0.75%
2022/11/07	7	33.61	0	0.00	34.30	7	852	0.82%
2022/11/03	0	31.55	0	0.00	32.35	0	912	0.00%
2022/10/19	1	28.00	1	28.05	28.20	0	915	0.00%
2022/10/18	0	0.00	0	27.91	27.90	0	915	0.00%
2022/10/14	0	0.00	0	28.83	28.55	0	914	0.00%
2022/10/13	0	0.00	0	29.21	28.20	0	912	0.00%
2022/10/11	0	0.00	1	29.80	30.00	-1	907	-0.11%
2022/10/06	2	30.13	0	0.00	30.05	2	901	0.22%
2022/10/05	0	0.00	2	30.60	30.45	-2	898	-0.22%
2022/10/04	0	0.00	0	29.80	29.95	0	893	0.00%
2022/10/03	0	0.00	0	28.95	28.70	0	889	0.00%
2022/09/26	1.1	28.92	0	0.00	28.80	1.1	897	0.12%
2022/09/23	0	0.00	0	30.20	30.30	0	900	0.00%
2022/09/21	2	30.28	0	0.00	30.40	2	902	0.22%
2022/09/19	0	0.00	2	30.80	30.85	-2	902	-0.22%
2022/09/16	0	0.00	1	30.75	30.85	-1	899	-0.11%
2022/09/14	2	30.50	1	30.40	30.30	1	897	0.11%
2022/09/13	0	0.00	5	30.82	30.75	-5	894	-0.56%
2022/09/12	0	0.00	1	30.20	30.30	-1	891	-0.11%
2022/09/08	0	0.00	1	30.05	30.00	-1	890	-0.11%
2022/08/26	0	0.00	2	30.55	30.50	-2	909	-0.22%
2022/08/22	1	30.30	0	0.00	30.20	1	912	0.11%
2022/08/18	0	0.00	2	30.83	30.85	-2	911	-0.22%
2022/08/15	0	0.00	4	30.56	30.50	-4	902	-0.44%
2022/08/11	4	29.88	0	0.00	29.55	4	894	0.45%
2022/08/10	3	30.73	1	30.60	30.55	2	880	0.23%
2022/08/09	14	31.00	16	31.16	30.85	-2	870	-0.23%
2022/08/08	0	0.00	2	29.35	29.55	-2	800	-0.25%
2022/08/05	4	30.21	1	30.50	30.20	3	794	0.38%
2022/08/04	5	30.97	3	30.88	30.80	2	779	0.26%
2022/08/03	56	31.72	47	31.82	31.85	9	727	1.24%
2022/08/02	5	30.03	18	31.06	31.50	-13	400	-3.24%
2022/07/29	1	28.60	3	28.40	28.45	-2	342	-0.58%
2022/07/28	1	27.95	2	27.98	28.00	-1	345	-0.29%
2022/07/27	0	0.00	2	29.80	29.60	-2	346	-0.58%
2022/07/21	0	0.00	1	29.50	29.85	-1	363	-0.28%
2022/07/20	5	29.78	3	29.80	29.65	2	369	0.54%
2022/07/18	3	29.23	0	0.00	29.20	3	386	0.78%
2022/07/14	0	0.00	3	28.40	28.50	-3	422	-0.71%
2022/07/13	1	28.10	2	28.00	27.95	-1	446	-0.22%
2022/07/08	1	29.65	0	0.00	29.25	1	679	0.15%
2022/07/07	0	28.00	0	0.00	28.15	0	702	0.00%
2022/07/06	1	27.35	0	0.00	27.45	1	732	0.14%
2022/07/05	0	0.00	1	28.20	28.10	-1	805	-0.12%
2022/06/30	13	30.02	0	0.00	29.55	13	823	1.58%
2022/06/29	0	0.00	13	29.95	29.95	-13	843	-1.54%
2022/06/28	2	30.30	0	0.00	30.30	2	873	0.23%
2022/06/27	0	0.00	2	30.90	30.85	-2	897	-0.22%
2022/06/22	0.1	30.00	0	0.00	29.80	0.1	974	0.01%
2022/06/20	1	30.46	0	0.00	30.30	1	1,146	0.09%
2022/06/14	1	32.00	0	0.00	32.25	1	1,692	0.06%
2022/06/13	3	32.83	0	0.00	32.65	3	1,718	0.18%
2022/06/10	12	33.45	0	0.00	33.35	12	1,756	0.69%
2022/06/09	7	33.43	0	0.00	33.90	7	1,769	0.40%
2022/06/08	0	0.00	1	32.35	32.40	-1	1,776	-0.06%
2022/06/07	2	32.30	0	0.00	31.85	2	1,822	0.11%
2022/06/06	1	32.60	0	0.00	32.70	1	1,858	0.05%
2022/06/01	0.1	33.05	0	0.00	32.95	0.1	2,249	0.00%
2022/05/27	1	32.50	0	0.00	32.45	1	2,587	0.04%
2022/05/20	0	0.00	2	32.90	32.70	-2	4,169	-0.05%
2022/05/19	1	32.05	0	0.00	32.35	1	4,253	0.02%
2022/05/17	0	0.00	1	31.50	32.00	-1	4,489	-0.02%
2022/05/16	1.1	31.55	0	0.00	31.50	1.1	4,507	0.02%
2022/05/13	1	31.25	0	0.00	31.25	1	4,539	0.02%
2022/05/12	0.1	31.40	0	0.00	30.90	0.1	4,607	0.00%
2022/05/10	0	0.00	1	31.80	32.05	-1	4,592	-0.02%
2022/05/09	5.1	32.68	0	0.00	32.20	5.1	4,589	0.11%
2022/05/04	1	34.00	0	0.00	33.85	1	4,577	0.02%
2022/05/03	2	33.78	0	0.00	33.75	2	4,578	0.04%
2022/04/29	3	34.32	0	0.00	34.20	3	4,575	0.07%
2022/04/28	1	34.20	30	34.36	34.20	-29	4,579	-0.63%
2022/04/27	3	34.13	5	34.04	34.05	-2	4,575	-0.04%
2022/04/25	1	35.55	0	0.00	35.50	1	4,554	0.02%
2022/04/22	0	38.73	0	0.00	36.60	0	4,544	0.00%
2022/04/21	0.3	36.60	0	0.00	36.60	0.3	4,541	0.01%
2022/04/20	2	36.65	0	0.00	36.55	2	4,544	0.04%
2022/04/19	6	37.28	0	0.00	37.40	6	4,516	0.13%
2022/04/18	6	39.30	24	39.20	37.85	-18	4,493	-0.40%
2022/04/15	5	38.16	10	38.34	38.30	-5	4,365	-0.11%
2022/04/14	76	38.00	67	38.08	37.95	9	4,328	0.21%
2022/04/13	6	37.47	20	37.56	37.05	-14	4,253	-0.33%
2022/04/12	3	37.15	1.1	37.07	37.10	1.9	4,223	0.04%
2022/04/11	19	37.05	11	36.80	36.50	8	4,190	0.19%
2022/04/08	2	35.60	14	35.50	35.70	-12	4,117	-0.29%
2022/04/07	2	35.80	3	35.70	35.40	-1	4,104	-0.02%
2022/04/06	1	35.90	1	36.00	35.95	0	4,093	0.00%
2022/04/01	7	36.36	6	36.49	36.10	1	4,089	0.02%
2022/03/31	3	36.05	3	36.37	35.85	0	4,069	0.00%
2022/03/30	1	35.65	6	35.55	35.70	-5	4,043	-0.12%
2022/03/29	3	36.32	0	0.00	36.00	3	4,017	0.07%
2022/03/28	16	36.64	18	36.60	36.90	-2	3,998	-0.05%
2022/03/25	10	37.38	12	37.31	37.00	-2	3,977	-0.05%
2022/03/24	12	38.34	15	38.26	38.00	-3	3,939	-0.08%
2022/03/23	14.1	38.38	14	38.45	37.80	0.1	3,876	0.00%
2022/03/22	104	39.62	135	39.80	39.55	-31	3,760	-0.82%	大買/大賣/
2022/03/21	41	37.19	37	36.91	37.90	4	3,441	0.12%
2022/03/18	27	35.63	31	35.80	35.25	-4	3,310	-0.12%
2022/03/17	7	34.10	5	34.04	34.10	2	3,221	0.06%
2022/03/16	12	34.41	12	34.53	33.75	0	3,204	0.00%
2022/03/15	7.1	34.60	3	34.87	34.10	4.1	3,174	0.13%
2022/03/14	12	36.09	8	36.38	36.00	4	3,136	0.13%
2022/03/11	1	36.05	3	36.37	36.60	-2	3,111	-0.06%
2022/03/10	16	35.62	20	35.68	36.50	-4	3,084	-0.13%
2022/03/09	9	36.73	10.1	36.73	37.00	-1.1	3,038	-0.04%
2022/03/08	25	37.46	36.1	37.53	36.45	-11.1	2,997	-0.37%
2022/03/07	87.1	38.57	69	38.59	37.70	18.1	2,875	0.63%
2022/03/04	14	37.41	8	37.86	36.75	6	2,610	0.23%
2022/03/03	6	35.35	11	35.64	36.45	-5	2,456	-0.20%
2022/03/02	27.1	36.64	36	36.67	35.80	-8.9	2,417	-0.37%
2022/03/01	38	34.78	25	34.95	35.10	13	2,274	0.57%
2022/02/25	56.1	38.59	55	38.98	36.50	1.1	2,148	0.05%
2022/02/24	162.2	39.37	139.1	39.36	40.35	23.1	1,855	1.24%	大買/大賣/
2022/02/23	110	37.98	127	37.74	36.90	-17	1,212	-1.40%	大買/大賣/
2022/02/22	113	37.43	97	37.40	37.70	16	998	1.60%	大買/
2022/02/21	5	37.02	3	36.82	35.50	2	703	0.28%
2022/02/18	51	37.14	55	37.02	36.00	-4	622	-0.64%
2022/02/17	2	35.85	2	35.98	35.20	0	430	0.00%
2022/02/16	12	33.56	14	33.53	33.70	-2	382	-0.52%
2022/02/15	12	35.15	14	35.28	34.90	-2	365	-0.55%
2022/02/14	23	35.25	13.3	34.88	34.60	9.7	338	2.87%
2022/02/07	4	32.43	0	0.00	32.70	4	267	1.49%
2022/01/24	0.1	32.20	0	0.00	32.20	0.1	276	0.03%
2022/01/20	2	32.60	0	0.00	32.60	2	270	0.74%
2022/01/18	1	32.75	0	0.00	32.70	1	269	0.37%
2022/01/13	2	33.60	0	0.00	33.70	2	269	0.74%
2022/01/10	0	0.00	3	33.13	33.10	-3	272	-1.10%
2022/01/06	0	0.00	1	33.25	33.20	-1	296	-0.34%
2022/01/04	0	0.00	1	33.60	33.65	-1	304	-0.33%
2022/01/03	0	0.00	20	33.75	33.75	-20	305	-6.55%
2021/12/30	1	33.80	1	33.70	33.75	0	308	0.00%
2021/12/28	0	34.35	0	0.00	34.25	0	316	0.01%
2021/12/23	0.1	33.90	0	0.00	33.85	0.1	325	0.03%
2021/12/07	1	33.20	0	0.00	33.50	1	362	0.28%
2021/11/26	4	32.85	0	0.00	32.80	4	398	1.00%
2021/11/25	1	33.80	0	0.00	33.70	1	400	0.25%
2021/11/23	0.1	33.85	0	0.00	33.65	0.1	407	0.02%
2021/11/19	4	33.81	1	33.90	33.50	3	420	0.71%
2021/11/18	18	33.97	0	0.00	33.75	18	420	4.28%
2021/11/17	1	34.15	7	34.19	34.20	-6	420	-1.43%
2021/11/16	4.2	34.57	0	0.00	34.50	4.2	426	0.98%
2021/11/12	3	35.90	2	35.55	35.30	1	439	0.23%
2021/11/09	0	0.00	1	35.35	35.35	-1	455	-0.22%
2021/11/05	0	0.00	5	34.50	34.75	-5	475	-1.05%
2021/11/02	3	34.43	0	0.00	33.95	3	520	0.58%
2021/11/01	0.1	34.90	0	0.00	34.95	0.1	530	0.02%
2021/10/29	0.1	34.00	0	0.00	33.80	0.1	542	0.02%
2021/10/26	0.1	34.00	0	0.00	33.80	0.1	644	0.02%
2021/10/25	1	33.35	0	0.00	33.80	1	686	0.15%
2021/10/21	0	0.00	0	34.40	34.20	0	855	-0.01%
2021/10/19	1	34.25	0	0.00	34.00	1	882	0.11%
2021/10/15	5	34.25	5	34.60	34.30	0	898	0.00%
2021/10/13	0	31.15	0	0.00	31.10	0	931	0.00%
2021/10/12	0.1	31.98	0	0.00	31.80	0.1	938	0.01%
2021/10/06	0.1	32.00	0	0.00	31.90	0.1	993	0.01%
2021/10/04	0.1	32.27	16	33.05	32.10	-15.9	1,014	-1.56%
2021/10/01	0	34.05	0	0.00	33.90	0	1,024	0.00%
2021/09/29	0.2	34.58	0	0.00	34.40	0.2	1,043	0.02%
2021/09/27	1	36.35	0	0.00	36.15	1	1,077	0.09%
2021/09/23	0	35.40	0	0.00	35.40	0	1,129	0.00%
2021/09/15	1	36.50	0	0.00	36.55	1	1,237	0.08%
2021/09/14	1	37.50	0	0.00	37.10	1	1,260	0.08%
2021/09/13	0	0.00	0.5	37.50	37.55	-0.5	1,300	-0.03%
2021/09/03	0	0.00	0	39.80	39.55	0	1,453	0.00%
2021/09/02	0	0.00	1	39.80	39.65	-1	1,473	-0.07%
2021/08/26	0	38.70	0	0.00	38.60	0	1,661	0.00%
2021/08/25	0	0.00	8	38.76	38.60	-8	1,720	-0.46%
2021/08/23	0	0.00	1	37.30	37.95	-1	1,995	-0.05%
2021/08/20	0	35.65	0	0.00	36.30	0	2,208	0.00%
2021/08/19	0	36.93	0	0.00	36.60	0	2,313	0.00%
2021/08/18	0.1	37.30	5	35.77	38.05	-4.9	2,340	-0.21%
2021/08/17	1	37.40	7	37.21	37.00	-6	2,386	-0.25%
2021/08/16	0.1	37.65	0	0.00	37.70	0.1	2,470	0.00%
2021/08/13	0.1	39.15	0	0.00	39.15	0.1	2,504	0.00%
2021/08/11	0.2	39.27	0	0.00	39.00	0.2	2,706	0.01%
2021/08/10	3.1	39.84	0	0.00	39.85	3.1	2,776	0.11%
2021/08/09	2	40.70	1	40.50	40.55	1	2,854	0.04%
2021/08/05	0	0.00	1	42.30	41.75	-1	3,030	-0.03%
2021/08/04	5	42.87	1	42.85	42.70	4	3,187	0.13%
2021/08/03	3	43.20	3	43.67	42.60	0	3,363	0.00%
2021/08/02	1	41.90	3	42.20	42.00	-2	3,521	-0.06%
2021/07/30	9	42.78	1	42.35	41.70	8	3,696	0.22%
2021/07/29	4	41.85	3	42.27	41.90	1	4,059	0.02%
2021/07/28	1	41.50	0	0.00	41.30	1	4,282	0.02%
2021/07/27	4	43.44	8	43.55	42.20	-4	4,427	-0.09%
2021/07/23	2	40.68	0	0.00	40.85	2	4,799	0.04%
2021/07/22	0.1	40.00	0	0.00	39.95	0.1	5,262	0.00%
2021/07/20	1	41.50	0	0.00	40.95	1	5,488	0.02%
2021/07/19	1.6	42.38	1	42.95	42.20	0.6	5,757	0.01%
2021/07/16	2	41.80	0	0.00	41.60	2	6,048	0.03%
2021/07/14	1	39.80	0	0.00	40.10	1	6,207	0.02%
2021/07/13	0.2	40.65	0	0.00	40.65	0.2	6,380	0.00%
2021/07/12	0	0.00	21	41.48	41.25	-21	6,521	-0.32%
2021/07/08	5	42.03	5	41.94	42.35	0	6,543	0.00%
2021/07/07	0.1	41.60	0	0.00	41.40	0.1	6,561	0.00%
2021/07/05	1	42.30	3	42.42	42.30	-2	6,685	-0.03%
2021/07/02	0	0.00	1	41.20	41.20	-1	6,929	-0.01%
2021/07/01	1	42.80	0	0.00	41.45	1	6,991	0.01%
2021/06/30	22	42.87	8	43.01	42.50	14	7,018	0.20%
2021/06/29	6	42.79	3	42.67	42.35	3	7,009	0.04%
2021/06/28	0	0.00	16	42.53	43.20	-16	6,980	-0.23%
2021/06/25	1	42.00	13	42.31	41.85	-12	6,968	-0.17%
2021/06/24	4	41.90	13	41.83	41.80	-9	7,046	-0.13%
2021/06/23	12	41.68	2	41.83	41.65	10	7,058	0.14%
2021/06/22	17.1	41.86	8	42.06	41.95	9.1	7,045	0.13%
2021/06/21	7.1	40.37	0	0.00	40.25	7.1	7,022	0.10%
2021/06/18	4	43.06	4	42.80	42.65	0	7,023	0.00%
2021/06/17	4	43.83	1	43.95	44.10	3	7,031	0.04%
2021/06/16	15	44.57	9	44.26	44.65	6	7,029	0.09%
2021/06/15	9	44.89	24	44.65	45.35	-15	7,010	-0.21%
2021/06/11	11.1	43.54	1	43.45	43.15	10.1	6,990	0.14%
2021/06/10	6	43.30	3	42.72	43.35	3	6,993	0.04%
2021/06/09	9.1	43.97	8	43.56	43.35	1.1	7,002	0.02%
2021/06/08	3	44.93	1	45.35	44.75	2	6,989	0.03%
2021/06/07	7	44.61	16	44.47	45.05	-9	6,983	-0.13%
2021/06/04	17	44.21	7.1	44.21	43.65	9.9	6,951	0.14%
2021/06/03	10	45.86	6	45.92	45.70	4	6,906	0.06%
2021/06/02	13	46.32	5	47.05	46.20	8	6,878	0.12%
2021/06/01	29	46.08	18	46.09	46.65	11	6,824	0.16%
2021/05/28	21	45.78	39	45.93	46.30	-18	6,631	-0.27%
2021/05/27	21.1	41.75	28	41.78	42.50	-7	6,492	-0.11%
2021/05/26	5	39.88	10	40.28	40.25	-5	6,433	-0.08%
2021/05/25	3	40.05	9	40.06	40.00	-6	6,490	-0.09%
2021/05/24	19	39.36	17	39.79	39.40	2	6,571	0.03%
2021/05/21	28	38.35	38	38.54	38.25	-10	6,860	-0.15%
2021/05/20	43	38.88	16	39.20	38.00	27	6,883	0.39%
2021/05/19	18	38.27	37.2	39.05	40.10	-19.2	6,838	-0.28%
2021/05/18	35	36.47	11	36.91	37.20	24	6,740	0.36%
2021/05/17	8	34.89	31	34.26	33.85	-23	6,679	-0.34%
2021/05/14	14	39.17	28	38.06	37.60	-14	6,591	-0.21%
2021/05/13	18	38.91	19	39.08	39.25	-1	6,503	-0.02%
2021/05/12	24	41.22	7	45.14	40.85	17	6,394	0.27%
2021/05/11	67	46.84	21	47.09	45.10	46	6,238	0.74%
2021/05/10	49	49.67	42	49.83	49.45	7	6,060	0.12%
2021/05/07	57	47.94	46	47.48	48.00	11	5,846	0.19%
2021/05/06	75	47.88	72	48.35	47.00	3	5,669	0.05%
2021/05/05	17	44.87	14	45.19	46.00	3	5,291	0.06%
2021/05/04	13	44.80	11	42.92	41.85	2	5,039	0.04%
2021/05/03	37	49.88	48	48.95	46.05	-11	4,855	-0.23%
2021/04/29	54	49.82	98	49.86	49.10	-44	4,701	-0.94%
2021/04/28	156	50.58	46	50.60	51.40	110	4,365	2.52%	大買/鉅額交易
2021/04/27	0	0.00	16	46.05	46.75	-16	3,913	-0.41%
2021/04/26	35	42.21	33	42.21	42.50	2	3,850	0.05%
2021/04/23	41	42.58	24	40.91	40.00	17	3,703	0.46%
2021/04/22	17	40.49	18.4	41.04	41.50	-1.4	3,454	-0.04%
2021/04/21	0	0.00	2	37.30	37.75	-2	3,143	-0.06%
2021/04/20	10	38.79	8	38.25	37.20	2	3,117	0.06%
2021/04/19	8	37.59	8	37.84	37.60	0	3,037	0.00%
2021/04/16	14	36.75	12	36.67	36.90	2	2,890	0.07%
2021/04/15	2	35.05	3.3	35.02	35.15	-1.3	2,792	-0.05%
2021/04/14	1	34.10	0	0.00	34.30	1	2,928	0.03%
2021/04/13	1	36.40	4	35.59	34.85	-3	2,954	-0.10%
2021/04/12	0	0.00	3	35.98	35.95	-3	3,015	-0.10%
2021/04/09	2	37.35	6	36.05	36.30	-4	3,003	-0.13%
2021/04/08	9	37.18	15	36.64	37.00	-6	2,909	-0.21%
2021/04/07	14	34.33	14	34.88	34.85	0	2,657	0.00%
2021/04/06	6	33.45	0	0.00	34.25	6	2,630	0.23%
2021/04/01	1	33.10	0	0.00	33.00	1	2,614	0.04%
2021/03/31	3	32.87	0	0.00	32.85	3	2,629	0.11%
2021/03/30	0	0.00	4	33.08	33.25	-4	2,692	-0.15%
2021/03/29	5	33.35	0	0.00	33.55	5	2,768	0.18%
2021/03/26	1	34.90	0	0.00	35.35	1	2,982	0.03%
2021/03/25	0	0.00	2	35.15	34.55	-2	3,232	-0.06%
2021/03/22	1	34.95	7	34.91	36.00	-6	3,699	-0.16%
2021/03/19	5	34.59	7	34.19	34.40	-2	3,671	-0.05%
2021/03/18	6	34.03	0	0.00	34.25	6	3,677	0.16%
2021/03/17	2	34.10	3	34.00	33.85	-1	3,719	-0.03%
2021/03/16	0	0.00	2	34.25	34.40	-2	3,783	-0.05%
2021/03/15	0	0.00	11	34.99	34.60	-11	3,794	-0.29%
2021/03/12	0	0.00	1	33.90	34.00	-1	3,815	-0.03%
2021/03/11	0	0.00	3	33.50	33.75	-3	3,893	-0.08%
2021/03/10	1	33.15	0	0.00	33.15	1	3,983	0.03%
2021/03/08	1	32.75	0	0.00	32.65	1	4,512	0.02%
2021/03/05	6	32.69	0	0.00	32.40	6	4,590	0.13%
2021/03/04	2	33.25	0	0.00	33.00	2	4,696	0.04%
2021/03/03	12	33.36	0	0.00	33.30	12	4,716	0.25%
2021/03/02	5	33.61	3	34.17	33.30	2	4,749	0.04%
2021/02/26	3	34.65	4	34.71	34.75	-1	4,690	-0.02%
2021/02/25	2	36.02	3	35.75	35.60	-1	4,681	-0.02%
2021/02/24	6	37.19	2.1	37.31	36.10	3.9	4,690	0.08%
2021/02/23	24.3	37.27	31	37.95	37.95	-6.7	4,572	-0.15%
2021/02/22	1	34.65	6	35.05	35.05	-5	4,201	-0.12%
2021/02/19	1	31.90	3	31.57	31.90	-2	4,148	-0.05%
2021/02/18	0	0.00	1	30.65	30.80	-1	4,122	-0.02%
2021/02/17	3	29.75	10	29.97	30.15	-7	4,119	-0.17%
2021/02/02	5	29.09	177	29.16	29.20	-172	4,140	-4.15%	大賣/鉅額交易
2021/02/01	1	29.15	0	0.00	29.40	1	4,133	0.02%
2021/01/28	0	0.00	10	29.10	29.00	-10	4,110	-0.24%
2021/01/27	3	29.53	0	0.00	29.25	3	4,097	0.07%
2021/01/26	1	29.75	16	29.55	29.55	-15	4,089	-0.37%
2021/01/25	0	0.00	62	29.60	29.65	-62	4,076	-1.52%
2021/01/22	1	29.70	1	29.90	29.70	0	4,067	0.00%
2021/01/21	1	29.10	1	29.55	29.30	0	4,057	0.00%
2021/01/20	1	29.75	2	29.50	29.25	-1	4,045	-0.02%
2021/01/19	0	0.00	3	30.58	30.40	-3	4,022	-0.07%
2021/01/18	3	30.70	0	0.00	30.70	3	4,010	0.07%
2021/01/15	6	30.50	5	30.55	30.50	1	3,980	0.03%
2021/01/14	2	32.00	3	31.78	31.80	-1	3,947	-0.03%
2021/01/13	9	32.49	5	32.57	32.20	4	3,928	0.10%
2021/01/12	9	32.11	2	32.45	31.90	7	3,892	0.18%
2021/01/11	10	33.12	0	0.00	32.90	10	3,842	0.26%
2021/01/08	6	33.23	77	32.36	32.90	-71	3,802	-1.87%
2021/01/07	65	33.27	12	33.60	33.15	53	3,744	1.42%
2021/01/06	21	32.45	62	31.44	31.80	-41	3,591	-1.14%
2021/01/05	68	32.28	13	32.07	32.00	55	3,554	1.55%
2021/01/04	6	31.23	7	31.21	31.50	-1	3,458	-0.03%
2020/12/31	3	30.88	1	30.85	30.80	2	3,432	0.06%
2020/12/30	0	0.00	17	31.09	31.05	-17	3,416	-0.50%
2020/12/29	1	30.70	10	31.43	30.70	-9	3,401	-0.26%
2020/12/28	4	31.63	0	0.00	31.65	4	3,357	0.12%
2020/12/25	0	0.00	21	32.01	31.95	-21	3,320	-0.63%
2020/12/24	14	32.94	5	32.94	32.20	9	3,289	0.27%
2020/12/23	21	32.15	19	31.96	32.05	2	3,209	0.06%
2020/12/22	35	34.08	110	34.77	31.75	-75	3,119	-2.40%	大賣/
2020/12/21	65	35.53	47	35.45	35.15	18	2,829	0.64%
2020/12/18	63	32.77	71	32.55	33.30	-8	2,565	-0.31%
2020/12/17	7	30.77	10	30.65	31.05	-3	2,139	-0.14%
2020/12/16	57	31.54	4	31.60	30.95	53	2,117	2.50%
2020/12/14	1	30.50	5	30.60	30.55	-4	2,023	-0.20%
2020/12/11	7	30.23	21	30.18	30.75	-14	2,009	-0.70%
2020/12/10	27	31.84	23	31.10	31.10	4	1,955	0.20%
2020/12/09	23	30.30	12	30.24	30.40	11	1,886	0.58%
2020/12/08	2	30.65	26	30.18	30.20	-24	1,873	-1.28%
2020/12/07	28	31.39	57	30.86	30.75	-29	1,829	-1.59%
2020/12/04	22	32.04	28	32.25	32.10	-6	1,743	-0.34%
2020/12/03	37	31.59	65	31.39	31.65	-28	1,652	-1.69%
2020/12/02	167	33.10	65	32.84	31.85	102	1,548	6.59%	大買/鉅額交易
2020/12/01	43	30.55	6	30.55	30.55	37	1,113	3.32%
2020/11/30	5	27.80	6	27.41	27.80	-1	1,028	-0.10%
2020/11/27	8	26.06	4	26.05	26.35	4	917	0.44%
2020/11/26	1	25.85	6	26.24	26.25	-5	881	-0.57%
2020/11/24	1	25.10	0	0.00	25.00	1	779	0.13%
2020/11/23	12	24.98	16	25.55	25.70	-4	758	-0.53%
2020/11/20	0	0.00	2	23.70	23.80	-2	666	-0.30%
2020/11/18	1	23.80	6	23.75	23.75	-5	659	-0.76%
2020/11/16	0	0.00	2	23.75	23.95	-2	677	-0.30%
2020/11/13	1	23.70	1	23.75	23.80	0	674	0.00%
2020/11/12	0	0.00	10	23.82	24.00	-10	696	-1.43%
2020/11/11	0	0.00	22	24.51	24.45	-22	707	-3.11%
2020/11/05	2	22.85	0	0.00	23.05	2	764	0.26%
2020/10/19	1	22.85	0	0.00	22.90	1	1,330	0.08%
2020/10/15	2	23.20	0	0.00	23.20	2	1,387	0.14%
2020/10/14	18	23.25	2	23.35	23.50	16	1,403	1.14%
2020/10/13	1	23.30	2	23.18	23.20	-1	1,421	-0.07%
2020/10/08	0	0.00	12	22.36	22.30	-12	1,447	-0.83%
2020/09/28	4	21.15	0	0.00	21.35	4	1,699	0.24%
2020/09/24	2	20.95	10	21.34	20.85	-8	1,770	-0.45%
2020/09/23	1	21.95	0	0.00	22.00	1	1,821	0.05%
2020/09/22	1	22.75	1	22.75	22.70	0	1,837	0.00%
2020/09/21	1	23.60	0	0.00	23.45	1	1,860	0.05%
2020/09/18	1	23.95	0	0.00	24.00	1	1,876	0.05%
2020/09/14	5	23.32	2	23.35	23.45	3	1,895	0.16%
2020/09/11	9	23.87	5	23.10	22.90	4	1,887	0.21%
2020/09/10	6	24.28	0	0.00	23.85	6	1,876	0.32%
2020/09/09	2	24.05	0	0.00	24.15	2	1,883	0.11%
2020/09/08	1	24.55	0	0.00	24.10	1	1,891	0.05%
2020/09/07	0	0.00	4	24.36	24.15	-4	1,880	-0.21%
2020/09/04	5	24.17	352	24.12	24.15	-347	1,884	-18.41%	大賣/鉅額交易
2020/09/02	5	24.72	1	24.80	24.65	4	1,923	0.21%
2020/08/31	1	24.95	0	0.00	24.80	1	1,980	0.05%
2020/08/28	1	24.55	0	0.00	24.65	1	1,977	0.05%
2020/08/27	2	24.80	4	25.30	24.80	-2	1,969	-0.10%
2020/08/26	5	24.43	7	24.26	24.30	-2	1,944	-0.10%
2020/08/24	0	0.00	3	24.67	24.90	-3	1,929	-0.16%
2020/08/21	2	24.15	2	24.55	24.50	0	1,916	0.00%
2020/08/20	15	24.16	2	25.15	23.95	13	1,896	0.69%
2020/08/19	7	25.90	3	26.10	25.55	4	1,859	0.22%
2020/08/18	5	26.09	5	26.17	26.15	0	1,837	0.00%
2020/08/17	4	25.58	0	0.00	25.40	4	1,812	0.22%
2020/08/14	17	25.69	3	25.55	25.55	14	1,791	0.78%
2020/08/13	3	25.55	2	25.60	25.55	1	1,776	0.06%
2020/08/12	7	26.16	3	26.15	26.20	4	1,768	0.23%
2020/08/11	9	27.72	1	27.65	27.30	8	1,777	0.45%
2020/08/10	24	29.26	6	28.40	27.45	18	1,750	1.03%
2020/08/07	4	27.70	8.4	27.75	29.25	-4.4	1,637	-0.27%
2020/08/06	2	26.60	6.2	27.12	26.60	-4.2	1,504	-0.28%
2020/08/05	8	26.84	8	27.42	26.75	0	1,489	0.00%
2020/08/04	7	26.74	10	26.56	26.55	-3	1,462	-0.21%
2020/08/03	2	26.75	0	0.00	26.75	2	1,436	0.14%
2020/07/31	2	27.25	1	27.15	27.10	1	1,423	0.07%
2020/07/30	13	28.21	9	28.53	27.60	4	1,410	0.28%
2020/07/29	5	25.80	13	26.93	27.50	-8	1,344	-0.60%
2020/07/28	4	25.80	0	0.00	25.00	4	1,315	0.30%
2020/07/27	2	27.53	5	28.02	26.55	-3	1,279	-0.23%
2020/07/24	1	26.75	16	27.97	27.00	-15	1,252	-1.20%
2020/07/23	2	28.40	0	0.00	28.55	2	1,213	0.16%
2020/07/22	6	28.38	10	29.20	29.30	-4	1,189	-0.34%
2020/07/21	2	29.40	79	29.27	29.40	-77	1,151	-6.69%
2020/07/20	5	27.30	5	27.00	28.00	0	1,128	0.00%
2020/07/17	8	28.66	25	28.96	27.40	-17	1,109	-1.53%
2020/07/16	11	29.69	106	29.66	29.60	-95	1,091	-8.70%	大賣/
2020/07/15	10	30.00	45	29.68	29.10	-35	1,079	-3.24%
2020/07/14	2.1	30.89	59	31.24	30.75	-57	1,050	-5.42%
2020/07/13	0.1	30.60	17	29.91	30.60	-17	1,003	-1.69%
2020/07/10	0	0.00	11	34.24	30.60	-11	927	-1.19%
2020/07/09	1	34.00	0	0.00	34.00	1	882	0.11%
2020/07/08	1	30.95	10.2	30.95	30.95	-9.2	861	-1.07%
2020/07/07	0	0.00	6	28.15	28.15	-6	833	-0.72%
2020/07/06	0	0.00	12	25.47	25.60	-12	812	-1.48%
2020/07/03	11	22.75	4	22.76	23.30	7	769	0.91%
2020/07/02	11	22.75	5	22.50	23.25	6	733	0.82%
2020/07/01	0	0.00	4	21.65	21.40	-4	662	-0.60%
2020/06/30	9	20.96	0	0.00	21.00	9	634	1.42%
2020/06/29	1	20.55	8	20.55	20.55	-7	601	-1.16%
2020/06/24	0	0.00	2	20.13	20.00	-2	580	-0.34%
2020/06/19	0	0.00	1	19.55	19.45	-1	556	-0.18%
2020/06/18	1	19.60	0	0.00	19.45	1	556	0.18%
2020/06/17	1	19.45	1	19.45	19.50	0	551	0.00%
2020/06/15	0	0.00	2	19.50	19.75	-2	536	-0.37%
2020/06/12	0	0.00	1	18.50	18.90	-1	522	-0.19%
2020/06/09	1	20.10	0	0.00	20.40	1	501	0.20%
2020/06/08	0	0.00	10	19.51	20.65	-10	467	-2.14%
2020/06/05	0	0.00	8	18.92	18.80	-8	402	-1.99%
2020/05/28	0	0.00	1	18.05	18.05	-1	400	-0.25%
2020/05/27	4	18.00	0	0.00	18.00	4	402	0.99%
2020/05/26	0	0.00	1	18.00	18.05	-1	406	-0.25%
2020/05/25	1	17.90	0	0.00	17.90	1	417	0.24%
2020/05/22	2	18.08	2	18.35	18.15	0	425	0.00%
2020/05/21	1	18.40	0	0.00	18.40	1	435	0.23%
2020/05/20	0	0.00	1	18.70	18.55	-1	447	-0.22%
2020/05/19	2	18.63	0	0.00	18.50	2	446	0.45%
2020/05/18	4	18.79	6.5	18.39	18.85	-2.5	444	-0.57%
2020/05/11	5	18.35	0	0.00	18.10	5	398	1.26%
2020/04/29	0	0.00	6	17.84	17.95	-6	393	-1.53%
2020/04/23	0	0.00	5	17.43	17.45	-5	403	-1.24%
2020/04/22	3	17.05	0	0.00	16.95	3	403	0.74%
2020/04/21	1	17.50	0	0.00	16.90	1	404	0.25%
2020/04/20	7	17.68	0	0.00	17.80	7	401	1.74%
2020/04/16	0	0.00	10	17.94	18.00	-10	413	-2.42%
2020/04/15	4	18.03	1	17.80	18.00	3	426	0.70%
2020/04/13	6	17.38	1	17.40	17.50	5	478	1.04%
2020/04/07	1	16.75	1	17.00	16.80	0	595	0.00%
2020/04/06	0	0.00	1	16.00	16.15	-1	604	-0.17%
2020/04/01	0	0.00	1	15.85	15.85	-1	605	-0.17%
2020/03/27	0	0.00	1	15.30	15.30	-1	608	-0.16%
2020/03/25	1	14.90	0	0.00	14.95	1	598	0.17%
2020/03/19	0	0.00	1	12.60	11.85	-1	583	-0.17%
2020/03/13	0	0.00	1	14.40	14.75	-1	566	-0.18%
2020/03/04	0	0.00	2	18.15	18.10	-2	517	-0.39%
2020/02/25	1	18.75	0	0.00	18.65	1	501	0.20%
2020/02/24	12	18.88	6	19.00	18.85	6	498	1.20%
2020/02/21	5	18.50	5	18.55	18.45	0	482	0.00%
2020/02/19	5	18.00	0	0.00	17.75	5	465	1.07%
2020/02/05	0	0.00	2	17.80	17.70	-2	531	-0.38%
2020/02/03	2	17.35	2	17.65	17.20	0	532	0.00%
2020/01/20	0	0.00	4	18.88	18.80	-4	514	-0.78%
2020/01/13	4	18.83	2	18.95	18.75	2	519	0.38%
2020/01/09	4	19.78	3	19.78	19.70	1	502	0.20%
2020/01/08	8	20.41	4	20.40	20.30	4	488	0.82%
2020/01/06	3	21.25	1.5	20.70	20.25	1.5	422	0.34%
2020/01/03	2	20.43	3	20.22	20.15	-1	356	-0.28%
2019/12/31	0	0.00	1	19.80	19.45	-1	310	-0.32%
2019/12/23	0	0.00	0.8	18.20	18.35	-0.8	298	-0.28%
2019/12/13	0	0.00	20	18.40	18.40	-20	327	-6.11%
2019/11/28	2	18.30	0	0.00	18.30	2	452	0.44%
2019/11/27	0	0.00	0.1	18.15	18.20	-0.1	477	-0.01%
2019/11/20	7	18.25	0	0.00	18.20	7	532	1.31%
2019/11/11	0	0.00	1	18.75	18.40	-1	602	-0.17%
2019/11/07	0	0.00	3	19.15	19.15	-3	643	-0.47%
2019/11/05	1	19.40	0	0.00	19.40	1	685	0.15%
2019/11/04	2	19.40	3	19.30	19.50	-1	755	-0.13%
2019/11/01	0	0.00	2	18.43	18.50	-2	784	-0.26%
2019/10/31	1	18.30	0	0.00	18.25	1	850	0.12%
2019/10/30	1	18.30	1	18.45	18.45	0	851	0.00%
2019/10/29	1	18.45	0	0.00	18.45	1	855	0.12%
2019/10/28	1	18.50	1	18.70	18.55	0	858	0.00%
2019/10/25	11	18.60	1	18.70	18.50	10	860	1.16%
2019/10/24	1	18.50	2	18.63	18.60	-1	858	-0.12%
2019/10/23	1	18.45	1	18.55	18.55	0	858	0.00%
2019/10/21	0	0.00	1	18.50	18.45	-1	859	-0.12%
2019/10/17	1	18.30	0	0.00	18.35	1	894	0.11%
2019/10/15	1	18.35	0	0.00	18.40	1	906	0.11%
2019/10/09	1	18.50	0	0.00	18.50	1	905	0.11%
2019/10/08	0	0.00	5	18.50	18.45	-5	907	-0.55%
2019/10/07	0	0.00	1	18.70	18.65	-1	925	-0.11%
2019/10/03	2	18.58	2	18.90	18.50	0	926	0.00%
2019/09/27	1	18.70	0	0.00	18.60	1	921	0.11%
2019/09/25	3	18.95	3	19.10	18.95	0	949	0.00%
2019/09/24	1	18.85	1	19.05	18.90	0	957	0.00%
2019/09/19	1	18.60	1	18.70	18.70	0	987	0.00%
2019/09/16	1	18.90	6	19.05	18.95	-5	1,099	-0.45%
2019/09/12	22	18.90	0	0.00	18.85	22	1,096	2.01%
2019/09/11	13	19.02	13	19.01	19.00	0	1,094	0.00%
2019/09/05	27	19.05	0	0.00	19.10	27	1,121	2.41%
2019/09/04	93	19.35	0	0.00	19.35	93	1,111	8.37%
2019/09/03	17	19.00	15	18.97	19.15	2	1,104	0.18%
2019/08/30	169	18.54	0	0.00	18.90	169	1,079	15.66%	大買/鉅額交易
2019/08/29	10	18.25	0	0.00	18.25	10	1,060	0.94%
2019/08/26	2	18.60	1	18.75	18.40	1	1,077	0.09%
2019/08/20	1	17.80	0	0.00	17.80	1	1,047	0.10%
2019/08/16	0	0.00	2	17.95	18.00	-2	1,054	-0.19%
2019/08/14	10	17.45	30	17.68	17.70	-20	1,032	-1.94%
2019/08/12	5	18.03	5	18.17	17.85	0	970	0.00%
2019/08/08	20	17.88	1	17.60	18.10	19	952	1.99%
2019/08/07	0	0.00	1	17.25	17.30	-1	918	-0.11%
2019/08/06	10	18.00	50	18.35	16.85	-40	897	-4.46%
2019/08/05	1	16.90	1	17.70	17.75	0	813	0.00%
2019/08/02	4	17.60	4	17.34	16.90	0	753	0.00%
2019/08/01	1	16.45	0	0.00	16.55	1	684	0.15%
2019/07/31	1	16.85	2	16.88	16.85	-1	679	-0.15%
2019/07/30	2	16.95	0	0.00	16.55	2	672	0.30%
2019/07/18	0	0.00	22	16.82	16.50	-22	603	-3.65%
2019/07/08	19	16.07	7	16.18	16.10	12	553	2.17%
2019/07/04	0	0.00	7	16.40	16.25	-7	543	-1.29%
2019/07/03	0	0.00	4	16.18	16.50	-4	536	-0.75%
2019/07/02	7	15.76	1	15.85	15.60	6	504	1.19%
2019/07/01	4	15.70	2	15.63	15.75	2	495	0.40%
2019/06/28	10	17.25	0	0.00	16.85	10	473	2.11%
2019/06/27	21	16.83	3	16.83	16.70	18	457	3.94%
2019/06/26	2	17.00	0	0.00	16.80	2	449	0.44%
2019/06/25	23	17.47	0	0.00	17.50	23	430	5.34%
2019/06/24	9	17.20	5	17.30	17.20	4	392	1.02%
2019/06/20	5	16.16	0	0.00	16.05	5	308	1.62%
2019/05/22	0	0.00	9	15.20	15.75	-9	90	-9.90%
2019/05/08	0	0.00	5	13.75	13.90	-5	57	-8.70%
2019/04/29	2	13.80	0	0.00	14.00	2	57	3.47%
2019/04/26	2	14.25	0	0.00	14.30	2	57	3.49%
2019/04/08	1	14.60	0	0.00	14.80	1	66	1.50%
2018/12/04	0	0.00	0.2	14.40	14.25	-0.2	65	-0.27%
2018/10/26	0	0.00	5	13.70	13.55	-5	77	-6.41%
2018/10/19	2	14.10	0	0.00	14.10	2	72	2.75%
2018/10/05	2	16.40	0	0.00	16.30	2	62	3.18%
2018/08/13	0	0.00	1	16.40	16.75	-1	126	-0.79%
2018/07/25	0	0.00	2	16.85	16.85	-2	183	-1.09%
2018/06/26	0	0.00	0.2	17.35	17.35	-0.2	233	-0.07%
2018/05/21	0	0.00	3	18.45	18.90	-3	256	-1.17%
2018/05/16	5	18.32	5	18.20	18.15	0	242	0.00%
2018/05/15	3	18.47	1	18.45	18.70	2	232	0.86%
2018/05/10	1	17.30	0	0.00	17.25	1	228	0.44%
2018/04/17	0	0.00	1	18.05	17.65	-1	436	-0.23%
2018/04/16	6	18.24	0	0.00	18.30	6	480	1.25%
2018/03/31	0	0.00	12	17.00	17.00	-12	793	-1.51%
2018/03/30	12	17.03	0	0.00	16.90	12	801	1.50%
2018/03/14	0	0.00	1	17.95	17.70	-1	785	-0.13%
2018/03/09	8	18.27	7	18.20	17.80	1	785	0.13%
2018/03/08	0	0.00	9	18.25	18.20	-9	780	-1.15%
2018/03/07	4	18.39	0	0.00	18.20	4	778	0.51%
2018/03/06	0	0.00	5	18.50	18.40	-5	778	-0.64%
2018/03/05	2	18.35	13	18.11	18.10	-11	779	-1.41%
2018/03/02	0	0.00	5	18.45	18.45	-5	778	-0.64%
2018/02/26	6	18.55	0	0.00	18.85	6	775	0.77%
2018/02/21	0	0.00	10	17.45	17.50	-10	760	-1.31%
2018/02/12	7	16.90	8	16.75	16.75	-1	758	-0.13%
2018/02/09	0	0.00	1	16.50	17.00	-1	755	-0.13%
2018/02/07	0	0.00	10	17.30	17.40	-10	750	-1.33%
2018/02/06	29	17.96	17	16.80	17.05	12	750	1.60%
2018/02/05	10	18.55	10	18.65	18.65	0	753	0.00%
2018/02/01	5	19.40	0	0.00	19.30	5	749	0.67%
2018/01/30	6	19.25	13	19.27	19.20	-7	746	-0.94%
2018/01/25	33	20.07	0	0.00	20.00	33	741	4.45%
2018/01/23	1	19.60	0	0.00	19.30	1	721	0.14%
2018/01/22	6	19.82	0	0.00	19.75	6	713	0.84%
2018/01/18	10	20.25	4	20.05	20.05	6	692	0.87%
2018/01/17	10	20.40	5	20.20	20.20	5	686	0.73%
2018/01/16	0	0.00	10	20.60	20.60	-10	673	-1.48%
2018/01/15	12	20.81	5	20.65	20.65	7	657	1.06%
2018/01/12	14	21.70	0	0.00	21.30	14	637	2.20%
2018/01/09	1	21.45	2	20.88	20.70	-1	562	-0.18%
2018/01/08	6	20.25	19	20.68	20.30	-13	491	-2.65%
2018/01/05	2	20.20	1	20.75	20.05	1	456	0.22%
2018/01/03	0	0.00	1	21.15	20.00	-1	430	-0.23%
2018/01/02	0	0.00	7	20.11	20.70	-7	401	-1.74%