雃博 (4106)-富邦-陽明券商分點個股進出

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

雃博

(4106)

可現股當沖

股價
28.05
漲跌
▲0.20
漲幅
+0.72%
成交量
139張
產業
上市生技醫療類股
170人加入追蹤

立即追蹤
本地時間:13:30

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

雃博 (4106)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	11	27.80	3	27.99	28.05	8	121	6.58%
2024/04/29	9	27.76	1.5	27.87	27.85	7.5	120	6.17%
2024/04/26	0	0.00	2.5	27.77	27.80	-2.5	119	-2.05%
2024/04/25	2	27.63	0.7	27.78	27.70	1.3	120	1.09%
2024/04/24	1	27.70	0.5	27.83	27.70	0.5	121	0.40%
2024/04/23	1	27.60	0.4	27.72	27.80	0.6	122	0.49%
2024/04/22	0	0.00	2.5	27.62	27.55	-2.5	123	-1.99%
2024/04/19	4	27.61	3.8	27.59	27.45	0.2	123	0.13%
2024/04/18	0	28.05	0.5	28.03	28.15	-0.5	121	-0.38%
2024/04/17	2	27.63	1.9	27.77	28.20	0.1	122	0.11%
2024/04/16	3	27.78	3.2	28.01	27.60	-0.2	121	-0.13%
2024/04/15	3	28.15	2.9	28.29	28.30	0.1	118	0.09%
2024/04/12	4	28.16	4.7	28.35	28.40	-0.7	117	-0.60%
2024/04/11	3	28.42	0.3	28.45	28.20	2.7	116	2.32%
2024/04/10	0	0.00	1.7	28.69	28.70	-1.7	115	-1.46%
2024/04/09	1	28.40	1.5	28.57	28.60	-0.5	116	-0.44%
2024/04/08	2	28.48	0.8	28.67	28.60	1.2	116	1.04%
2024/04/03	3.3	28.42	2.1	28.55	28.60	1.2	116	1.03%
2024/04/02	4	28.58	2.9	28.72	28.75	1.1	116	0.94%
2024/04/01	1	28.45	0	0.00	28.60	1	115	0.86%
2024/03/29	1	28.40	1	28.45	28.40	0	115	0.00%
2024/03/28	0	0.00	0.1	28.60	28.50	-0.1	115	-0.05%
2024/03/27	1	28.20	1.2	28.32	28.40	-0.2	113	-0.17%
2024/03/26	2.1	28.12	5.2	28.26	28.35	-3.1	116	-2.64%
2024/03/25	0	0.00	1.2	28.41	28.45	-1.2	115	-1.01%
2024/03/22	3	28.02	0.5	28.14	28.00	2.5	117	2.14%
2024/03/21	1	28.00	0.2	28.05	28.05	0.8	117	0.65%
2024/03/20	1	27.80	0	0.00	28.25	1	117	0.86%
2024/03/19	0	0.00	0.5	27.99	27.95	-0.5	118	-0.42%
2024/03/18	0	0.00	2.2	27.89	27.90	-2.2	118	-1.85%
2024/03/15	3	28.02	0.4	28.18	27.85	2.6	119	2.14%
2024/03/14	11	27.89	3.6	28.16	28.40	7.4	119	6.19%
2024/03/13	1	27.90	1.3	28.12	27.85	-0.3	119	-0.23%
2024/03/12	2	28.33	0.6	28.36	28.35	1.4	120	1.14%
2024/03/11	0	0.00	2	28.25	28.20	-2	122	-1.61%
2024/03/08	1.4	28.15	0.7	28.19	28.00	0.6	126	0.48%
2024/03/07	1	28.50	0.3	28.54	28.50	0.7	129	0.56%
2024/03/06	1	28.55	0.7	28.58	28.50	0.3	137	0.20%
2024/03/05	1	28.55	2.8	28.63	28.65	-1.8	139	-1.29%
2024/03/04	1	28.35	0.6	28.58	28.50	0.5	146	0.31%
2024/03/01	4.2	28.45	3.2	28.53	28.65	1	161	0.59%
2024/02/29	0	0.00	1.1	28.68	28.60	-1.1	193	-0.57%
2024/02/27	3	28.53	0.8	28.73	28.35	2.2	194	1.13%
2024/02/26	1	28.70	1.7	28.79	28.90	-0.7	193	-0.38%
2024/02/23	2	28.63	3	28.77	28.65	-0.9	194	-0.49%
2024/02/22	3	28.68	1.4	28.80	28.80	1.6	194	0.84%
2024/02/21	0.2	28.80	1.6	28.83	28.90	-1.4	192	-0.72%
2024/02/20	0	0.00	0.5	28.52	28.45	-0.5	190	-0.24%
2024/02/19	1	28.15	0.8	28.29	28.35	0.2	191	0.08%
2024/02/16	1	28.05	2.9	28.05	28.05	-1.9	189	-0.97%
2024/02/15	1	27.75	0.1	28.05	27.75	0.9	189	0.47%
2024/02/05	3	27.65	2	27.98	28.05	1	190	0.52%
2024/02/02	1	27.80	1	27.90	27.90	0	190	0.00%
2024/02/01	0	0.00	1.1	27.83	27.95	-1.1	191	-0.56%
2024/01/31	1	27.60	0.9	27.86	27.55	0.1	192	0.04%
2024/01/30	4	27.79	0	0.00	27.70	4	200	2.01%
2024/01/29	0	0.00	1.3	27.82	27.85	-1.3	202	-0.64%
2024/01/26	1	27.65	0.7	27.81	27.65	0.3	203	0.15%
2024/01/25	2	27.83	0.2	28.00	27.75	1.8	203	0.88%
2024/01/24	0	0.00	1.3	27.98	28.05	-1.3	203	-0.64%
2024/01/23	0	0.00	0.7	27.56	27.50	-0.7	203	-0.37%
2024/01/22	2.1	27.39	1	27.45	27.50	1.1	205	0.56%
2024/01/19	1	27.45	0.1	27.60	27.40	0.9	210	0.43%
2024/01/18	0	27.40	0.8	27.47	27.70	-0.8	211	-0.37%
2024/01/17	1	27.30	0	0.00	27.25	1	211	0.48%
2024/01/16	1	27.80	3.2	27.80	27.70	-2.2	210	-1.04%
2024/01/15	0	0.00	0.7	28.17	28.00	-0.7	211	-0.33%
2024/01/12	0	28.15	1.4	28.06	28.00	-1.4	212	-0.66%
2024/01/11	3.2	28.04	2.2	28.18	28.00	1	214	0.44%
2024/01/10	0	28.35	0.1	28.30	27.95	-0.1	217	-0.06%
2024/01/09	1	28.45	0.6	28.48	28.25	0.4	221	0.17%
2024/01/08	2.1	28.68	1.2	28.79	28.50	0.9	221	0.41%
2024/01/05	0	28.85	0.8	28.88	28.75	-0.8	222	-0.35%
2024/01/04	3	28.77	0	0.00	28.75	3	223	1.35%
2024/01/03	0	0.00	3	28.88	28.80	-3	226	-1.33%
2024/01/02	1	28.75	0.5	28.94	28.75	0.5	224	0.22%
2023/12/29	1	28.75	1.6	28.89	28.90	-0.6	224	-0.27%
2023/12/28	1	28.80	1.2	28.90	28.90	-0.2	224	-0.07%
2023/12/27	0	28.95	0.4	28.88	28.80	-0.4	224	-0.17%
2023/12/26	0	0.00	0.4	28.89	28.80	-0.4	225	-0.16%
2023/12/25	1	28.70	0.8	28.79	28.75	0.3	224	0.11%
2023/12/22	0	28.95	0.6	28.88	28.75	-0.5	226	-0.24%
2023/12/21	7	28.97	4.3	29.04	28.85	2.7	233	1.17%
2023/12/20	11	28.90	0.3	29.07	28.90	10.7	230	4.64%
2023/12/19	1	29.10	3.4	29.01	28.85	-2.4	232	-1.01%
2023/12/18	2	29.15	2.4	29.24	29.30	-0.4	233	-0.19%
2023/12/15	1	28.85	0.5	28.87	29.00	0.5	232	0.20%
2023/12/14	1	28.55	1.5	28.68	28.70	-0.4	232	-0.18%
2023/12/13	2	28.65	0.5	28.78	28.55	1.5	231	0.66%
2023/12/12	1	28.80	0.4	28.98	28.75	0.6	231	0.25%
2023/12/11	0	0.00	0.4	28.95	28.80	-0.4	231	-0.17%
2023/12/08	1	28.85	0.1	28.90	28.90	0.9	231	0.38%
2023/12/07	2	29.03	1	29.10	28.85	1	232	0.43%
2023/12/06	0	0.00	1	29.29	29.15	-1	231	-0.42%
2023/12/05	2	29.23	1	29.37	29.20	1	236	0.44%
2023/12/04	4	29.64	2.1	29.82	29.50	1.9	234	0.83%
2023/12/01	28	29.90	12.8	29.70	29.65	15.2	231	6.55%
2023/11/30	2	29.45	10	29.40	29.45	-8	223	-3.58%
2023/11/29	4	29.54	3.2	29.63	29.60	0.8	221	0.36%
2023/11/28	3.2	29.32	12	29.28	29.35	-8.9	216	-4.09%
2023/11/27	11	30.05	3	30.08	30.10	8	203	3.94%
2023/11/22	0	0.00	1.5	28.17	28.60	-1.5	170	-0.85%
2023/11/21	1	28.05	1.6	28.18	28.20	-0.6	168	-0.34%
2023/11/20	2	28.08	1	28.15	28.00	1	169	0.59%
2023/11/17	1	28.00	0	0.00	28.00	1	169	0.60%
2023/11/15	0	0.00	0.4	28.04	28.10	-0.4	169	-0.24%
2023/11/14	0	0.00	0.3	27.89	28.05	-0.3	170	-0.16%
2023/11/13	1	27.70	2.6	27.88	27.90	-1.6	170	-0.96%
2023/11/10	1	27.65	0.7	27.81	27.70	0.3	170	0.18%
2023/11/09	1	27.75	0	0.00	27.70	1	172	0.58%
2023/11/08	1	28.00	0.2	28.10	27.95	0.8	180	0.45%
2023/11/07	0	0.00	0.4	28.10	28.10	-0.4	196	-0.20%
2023/11/06	0	0.00	0.4	27.66	27.60	-0.4	195	-0.20%
2023/11/03	1	27.55	0	0.00	27.55	1	196	0.51%
2023/10/31	1	27.55	1	27.20	27.20	0	203	0.01%
2023/10/26	0	27.25	0	0.00	27.05	0	232	0.00%
2023/10/25	0	0.00	0.4	27.14	27.00	-0.4	236	-0.16%
2023/10/24	0	26.85	0.6	26.91	26.90	-0.6	240	-0.25%
2023/10/23	1	26.70	2.2	26.86	26.90	-1.2	251	-0.46%
2023/10/20	0	26.60	0.3	26.70	26.70	-0.3	255	-0.11%
2023/10/19	0	0.00	2.6	26.60	26.60	-2.6	264	-0.96%
2023/10/18	2	26.63	0	0.00	26.55	2	268	0.75%
2023/10/17	0	27.30	0	0.00	26.90	0	273	0.00%
2023/10/16	4	27.30	0	0.00	27.30	4	285	1.40%
2023/10/13	0	27.55	0.1	27.55	27.30	0	300	-0.01%
2023/10/12	0	0.00	0.2	27.46	27.50	-0.2	308	-0.08%
2023/10/11	0.2	27.35	0.6	27.53	27.20	-0.4	318	-0.13%
2023/10/06	0	0.00	0.3	27.65	27.60	-0.3	325	-0.09%
2023/10/05	2	27.58	0.1	27.65	27.55	1.9	343	0.57%
2023/10/04	0	27.55	0.2	27.53	27.50	-0.2	403	-0.05%
2023/10/03	0	0.00	2.9	27.66	27.55	-2.9	419	-0.68%
2023/10/02	1	27.50	0.6	27.64	27.65	0.4	434	0.09%
2023/09/28	0	0.00	1.5	27.59	27.50	-1.5	458	-0.32%
2023/09/26	2.2	27.50	2.3	27.94	27.40	-0.2	501	-0.03%
2023/09/25	0	0.00	0.9	28.02	28.00	-0.9	530	-0.17%
2023/09/22	1.2	27.60	0	0.00	28.05	1.2	587	0.20%
2023/09/21	1	27.75	0.2	27.90	27.75	0.8	690	0.12%
2023/09/20	0	0.00	0.9	28.38	28.25	-0.9	851	-0.10%
2023/09/19	1	28.40	0.4	28.56	28.45	0.6	1,121	0.05%
2023/09/18	2	28.50	0.7	28.51	28.45	1.3	1,183	0.11%
2023/09/15	1	28.35	0.8	28.61	28.40	0.2	1,197	0.02%
2023/09/14	1	28.50	0	0.00	28.70	1	1,203	0.08%
2023/09/13	0	28.65	0	0.00	28.30	0	1,203	0.00%
2023/09/06	0	28.49	0	0.00	28.60	0	1,223	0.00%
2023/09/04	0	0.00	2	28.55	28.50	-2	1,226	-0.16%
2023/08/31	0	0.00	1	28.60	28.60	-1	1,227	-0.08%
2023/08/22	2	28.00	0	0.00	27.75	2	1,236	0.16%
2023/08/18	1	27.85	0	0.00	27.80	1	1,239	0.08%
2023/08/17	0	0.00	0	28.30	28.10	0	1,241	0.00%
2023/08/15	1	28.05	1	28.20	28.10	0	1,245	0.00%
2023/08/11	3	28.17	2	28.45	28.25	1	1,240	0.08%
2023/08/08	0	0.00	1	29.60	29.60	-1	1,239	-0.08%
2023/08/07	1	29.75	0	0.00	30.05	1	1,244	0.08%
2023/08/04	1	29.80	0	0.00	29.85	1	1,243	0.08%
2023/08/01	1	30.00	0	0.00	29.90	1	1,246	0.08%
2023/07/26	1	32.00	0	0.00	31.10	1	1,255	0.08%
2023/07/25	7	31.20	0	0.00	31.10	7	1,263	0.55%
2023/07/24	0	0.00	1	31.10	30.90	-1	1,262	-0.08%
2023/07/21	5	31.70	0	0.00	31.55	5	1,255	0.40%
2023/07/20	0	0.00	2	31.65	31.70	-2	1,254	-0.16%
2023/07/19	3	32.10	0	0.00	31.65	3	1,249	0.24%
2023/07/17	1	32.05	0	0.00	32.10	1	1,228	0.08%
2023/07/12	2	32.15	5	32.20	31.85	-3	1,230	-0.24%
2023/07/11	4	33.53	0	0.00	32.65	4	1,216	0.33%
2023/07/10	7	35.71	4	35.88	36.20	3	1,168	0.26%
2023/07/07	2	35.30	0	0.00	35.00	2	1,155	0.17%
2023/07/06	1	36.00	2.3	36.37	35.35	-1.3	1,141	-0.11%
2023/07/05	1	36.40	0	0.00	36.10	1	1,119	0.09%
2023/07/04	4	36.81	4	36.90	36.95	0	1,097	0.00%
2023/06/30	10.1	38.64	3	38.62	38.35	7.1	1,039	0.68%
2023/06/29	3.2	38.20	23.2	38.67	38.85	-20	986	-2.03%
2023/06/28	15	38.06	17	37.93	37.50	-2	881	-0.23%
2023/06/27	32.2	36.65	15	37.44	36.85	17.2	719	2.39%
2023/06/26	1	35.40	2	35.25	35.50	-1	450	-0.22%
2023/06/21	2	32.48	0	0.00	32.30	2	389	0.51%
2023/06/19	1	31.80	0	0.00	31.65	1	373	0.27%
2023/06/15	17	31.20	0	0.00	31.45	17	369	4.60%
2023/06/12	1	30.75	2.3	30.77	30.80	-1.3	358	-0.36%
2023/06/08	0	0.00	0	31.20	31.30	0	362	-0.01%
2023/06/07	0	31.20	0	0.00	31.35	0	373	0.01%
2023/06/02	1	31.00	0	0.00	31.20	1	382	0.26%
2023/05/30	1	30.35	0	0.00	30.30	1	387	0.26%
2023/05/15	1	29.80	1	30.10	30.30	0	475	0.00%
2023/05/11	0	30.45	0	0.00	30.00	0	487	0.00%
2023/05/05	0	32.54	0	0.00	32.45	0	521	0.00%
2023/05/04	0	32.60	2	32.83	32.70	-2	596	-0.33%
2023/04/28	1	32.00	1	31.85	31.80	0	617	0.00%
2023/04/19	1	31.40	0	0.00	31.40	1	702	0.14%
2023/04/14	0	0.00	2	30.20	30.45	-2	716	-0.28%
2023/04/13	2	30.65	0	0.00	30.45	2	737	0.27%
2023/04/12	1	29.75	0	0.00	29.60	1	741	0.13%
2023/03/21	1	28.55	1	28.70	28.70	0	1,990	0.00%
2023/03/16	0	0.00	1	28.35	27.90	-1	2,329	-0.04%
2023/03/15	0	0.00	3	28.60	28.65	-3	2,408	-0.12%
2023/02/23	1	31.80	5	32.00	31.90	-4	2,365	-0.17%
2023/02/21	0	0.00	3	32.10	32.15	-3	2,343	-0.13%
2023/02/14	5	31.65	5	31.70	31.70	0	2,307	0.00%
2023/02/13	1	31.95	0	0.00	31.95	1	2,295	0.04%
2023/02/10	1	30.90	0	0.00	30.90	1	2,268	0.04%
2023/02/09	5	30.90	5	31.00	30.95	0	2,261	0.00%
2023/02/08	0	0.00	1	31.55	31.45	-1	2,249	-0.04%
2023/02/03	1	31.00	5	31.50	31.30	-4	2,216	-0.18%
2023/02/02	110	32.83	101	31.82	31.80	9	2,199	0.41%	大買/大賣/
2023/02/01	1	30.45	3	30.25	30.50	-2	2,113	-0.09%
2023/01/31	0	0.00	17	29.24	29.60	-17	2,088	-0.81%
2023/01/30	21	28.83	5	28.80	28.80	16	2,071	0.77%
2023/01/16	0	0.00	8	29.25	29.65	-8	2,050	-0.39%
2023/01/13	3	28.98	3	29.15	29.25	0	2,038	0.00%
2023/01/12	6	29.49	0	0.00	28.85	6	2,028	0.30%
2023/01/09	0	0.00	5	28.98	29.00	-5	1,964	-0.25%
2023/01/06	2	28.40	0	0.00	28.20	2	1,941	0.10%
2023/01/04	2	28.38	0	0.00	28.25	2	1,923	0.10%
2023/01/03	1	28.75	0	0.00	28.60	1	1,908	0.05%
2022/12/30	0	0.00	4	29.14	29.40	-4	1,883	-0.21%
2022/12/29	11	28.74	9	28.92	28.75	2	1,867	0.11%
2022/12/28	0	0.00	5	28.80	28.50	-5	1,824	-0.27%
2022/12/27	7	29.81	9	30.53	29.60	-2	1,789	-0.11%
2022/12/26	18	31.95	7	31.51	31.70	11	1,723	0.64%
2022/12/23	14	31.65	25	32.36	31.10	-11	1,613	-0.68%
2022/12/22	2	30.18	8	30.14	30.50	-6	1,422	-0.42%
2022/12/21	5	29.95	5	30.17	29.90	0	1,399	0.00%
2022/12/20	0	0.00	1	30.20	29.85	-1	1,373	-0.07%
2022/12/19	20	31.46	24	31.58	31.60	-4	1,329	-0.30%
2022/12/16	43	31.80	27	32.14	31.00	16	1,229	1.30%
2022/12/15	12	31.69	18	32.68	31.20	-6	1,100	-0.54%
2022/12/14	24	33.20	9	33.16	33.00	15	1,035	1.45%
2022/12/13	21	33.01	19.1	32.49	33.85	2	867	0.22%
2022/12/12	11.1	31.02	11	30.60	30.80	0.1	648	0.01%
2022/12/09	0	0.00	3	30.45	30.45	-3	457	-0.66%
2022/12/08	20	27.84	12	27.87	27.70	8	420	1.90%
2022/12/07	1	27.64	11	27.73	27.85	-10	323	-3.09%
2022/11/28	1	24.60	1	24.60	24.65	0	278	0.00%
2022/11/21	0	24.75	0.1	24.85	24.55	-0.1	404	-0.02%
2022/10/25	0	0.00	10	23.10	23.15	-10	508	-1.97%
2022/10/18	0	0.00	1	24.30	24.05	-1	530	-0.19%
2022/10/14	1	24.05	0	0.00	23.95	1	542	0.18%
2022/10/13	0	0.00	1	23.00	23.00	-1	543	-0.18%
2022/10/04	0	0.00	4	24.88	25.10	-4	547	-0.73%
2022/10/03	0	0.00	1	24.50	24.60	-1	551	-0.18%
2022/09/14	3	27.30	0	0.00	27.40	3	602	0.50%
2022/09/13	5	27.30	1	27.45	27.45	4	607	0.66%
2022/09/12	2	26.90	0	0.00	26.90	2	614	0.33%
2022/09/05	1	27.90	0	0.00	27.10	1	631	0.16%
2022/09/02	4	28.04	4	27.89	27.60	0	645	0.00%
2022/09/01	2	28.43	3	28.12	28.10	-1	639	-0.16%
2022/08/31	5	28.89	4	28.95	28.80	1	615	0.16%
2022/08/23	0	26.60	0	0.00	26.55	0	529	0.00%
2022/08/22	3	26.95	1	27.10	26.70	2	530	0.38%
2022/08/04	0	23.85	0	0.00	23.75	0	741	0.00%
2022/08/03	0	24.30	0	0.00	24.00	0	807	0.00%
2022/08/02	1	24.75	11	24.40	24.40	-10	870	-1.15%
2022/07/22	0	0.00	1	25.55	25.50	-1	1,047	-0.10%
2022/07/20	1	24.55	0	0.00	24.65	1	1,164	0.09%
2022/07/15	0.1	24.20	0	0.00	23.95	0.1	2,379	0.00%
2022/07/12	0	0.00	1	24.35	23.70	-1	3,257	-0.03%
2022/07/06	0	24.30	0	0.00	23.65	0	3,448	0.00%
2022/07/01	2	23.93	0	0.00	22.90	2	3,579	0.06%
2022/06/23	0	0.00	1	25.25	24.80	-1	3,580	-0.03%
2022/06/17	0	0.00	4	25.24	25.45	-4	3,529	-0.11%
2022/06/16	0	0.00	5	26.20	25.75	-5	3,521	-0.14%
2022/06/14	1	25.70	0	0.00	25.85	1	3,507	0.03%
2022/06/08	2	27.35	0	0.00	27.40	2	3,447	0.06%
2022/06/07	0	0.00	0.2	27.40	27.20	-0.2	3,444	-0.01%
2022/06/06	0	0.00	1	27.30	27.40	-1	3,440	-0.03%
2022/06/02	0	0.00	0.2	27.65	27.45	-0.2	3,439	-0.01%
2022/05/30	0	0.00	1	27.90	27.85	-1	3,428	-0.03%
2022/05/24	1	27.20	0	0.00	27.10	1	3,405	0.03%
2022/05/23	0	0.00	2.1	27.71	28.05	-2.1	3,387	-0.06%
2022/05/20	0	0.00	0.5	28.00	27.80	-0.5	3,369	-0.01%
2022/05/19	9	28.66	2	29.15	28.40	7	3,347	0.21%
2022/05/18	1	28.45	0	0.00	28.60	1	3,278	0.03%
2022/05/17	2	28.38	1	28.65	28.35	1	3,256	0.03%
2022/05/16	0	0.00	1	28.65	28.65	-1	3,244	-0.03%
2022/05/13	1	27.65	0	0.00	28.10	1	3,219	0.03%
2022/05/11	2	29.75	0	0.00	28.40	2	3,153	0.06%
2022/05/10	0	0.00	9	28.68	28.80	-9	3,082	-0.29%
2022/05/09	0	0.00	23	31.45	30.35	-23	3,015	-0.76%
2022/05/06	1	32.30	4	32.50	31.70	-3	2,992	-0.10%
2022/05/05	0	0.00	2	32.05	32.10	-2	2,963	-0.07%
2022/05/04	15	32.28	5	33.52	31.90	10	2,942	0.34%
2022/05/03	18	35.29	3	35.53	35.40	15	2,891	0.52%
2022/04/29	1	35.75	9	35.18	34.60	-8	2,864	-0.28%
2022/04/28	16	35.65	1	36.35	34.60	15	2,847	0.53%
2022/04/27	6	35.03	19	35.17	36.30	-13	2,812	-0.46%
2022/04/26	7	34.20	14	35.68	34.30	-7	2,765	-0.25%
2022/04/25	10	39.93	3	40.63	38.00	7	2,689	0.26%
2022/04/22	41	42.98	51	41.80	40.70	-10	2,618	-0.38%
2022/04/21	108	43.31	109	44.23	41.95	-1	2,278	-0.05%	大買/大賣/
2022/04/20	67	39.56	102.1	39.32	41.80	-35.1	1,491	-2.35%	大賣/
2022/04/19	49	38.73	89	39.53	38.00	-40	1,025	-3.90%
2022/04/18	5	36.30	74	36.30	36.30	-69	684	-10.08%
2022/04/15	18	31.99	139	33.00	33.00	-121	703	-17.20%	大賣/鉅額交易
2022/04/14	0	0.00	11	30.00	30.00	-11	592	-1.86%
2022/04/11	2	30.43	4	30.06	29.35	-2	567	-0.35%
2022/04/08	3	28.85	2	28.83	29.10	1	494	0.20%
2022/04/07	1	29.00	0	0.00	29.00	1	467	0.21%
2022/03/30	0	0.00	2	27.10	27.20	-2	429	-0.47%
2022/03/29	0	0.00	1	27.05	26.95	-1	429	-0.23%
2022/03/28	3	27.73	0	0.00	27.30	3	426	0.70%
2022/03/24	0	0.00	1	26.70	27.05	-1	395	-0.25%
2022/03/14	0	0.00	7	25.84	26.10	-7	456	-1.53%
2022/03/11	0	0.00	40	25.85	25.80	-40	464	-8.61%
2022/03/10	0	0.00	12	26.11	26.05	-12	471	-2.55%
2022/03/09	0	25.70	17	25.72	25.70	-17	480	-3.53%
2022/03/08	0.1	26.05	9	25.61	25.25	-8.9	501	-1.79%
2022/03/07	0	26.40	5	26.47	26.10	-5	537	-0.93%
2022/03/03	0	0.00	6	27.11	27.10	-6	755	-0.79%
2022/03/02	0	0.00	1	26.80	27.05	-1	822	-0.12%
2022/03/01	0	0.00	5	27.00	27.00	-5	825	-0.61%
2022/02/10	4	27.90	0	0.00	28.10	4	885	0.45%
2022/02/08	0	0.00	2	27.75	27.80	-2	892	-0.22%
2022/01/26	1	27.15	1	27.15	27.20	0	895	0.00%
2022/01/25	20	27.96	0	0.00	27.45	20	893	2.24%
2022/01/24	5	28.25	5	28.50	28.25	0	892	0.00%
2022/01/21	0	0.00	5	28.20	28.15	-5	890	-0.56%
2022/01/20	10	28.05	0	0.00	28.15	10	892	1.12%
2022/01/19	5	28.20	10	28.40	28.25	-5	889	-0.56%
2022/01/17	15	28.93	0	0.00	28.95	15	883	1.70%
2022/01/12	0	0.00	1	29.60	29.40	-1	861	-0.12%
2022/01/11	13	29.68	0	0.00	30.00	13	852	1.53%
2022/01/10	17	30.86	3	31.23	31.25	14	829	1.69%
2022/01/07	1	30.05	30	29.78	29.95	-29	769	-3.77%
2022/01/06	1	30.00	11	29.61	29.30	-10	745	-1.34%
2022/01/05	20	29.50	1	29.30	29.30	19	731	2.60%
2022/01/04	21	30.03	0	0.00	30.00	21	723	2.90%
2022/01/03	0	0.00	4	29.50	29.40	-4	707	-0.57%
2021/12/30	0	0.00	20	29.45	29.40	-20	703	-2.84%
2021/12/28	1	29.00	0	0.00	28.80	1	711	0.14%
2021/12/27	0	0.00	2	29.00	29.15	-2	721	-0.28%
2021/12/24	0	0.00	1	28.55	28.60	-1	723	-0.14%
2021/12/23	20	28.66	1	28.55	28.55	19	723	2.63%
2021/12/22	0	0.00	0	28.75	28.75	0	727	-0.01%
2021/12/21	0	0.00	3	28.90	28.80	-3	728	-0.41%
2021/12/17	5	28.83	0	0.00	28.75	5	732	0.68%
2021/12/16	2	28.80	0	0.00	28.60	2	723	0.28%
2021/12/14	2	29.05	3	28.70	28.50	-1	733	-0.14%
2021/12/13	1	29.00	0	0.00	28.95	1	744	0.13%
2021/12/10	0	0.00	6	29.28	29.05	-6	748	-0.80%
2021/12/09	5	28.57	15	28.57	28.60	-10	730	-1.37%
2021/12/08	0	0.00	28	28.33	28.50	-28	743	-3.77%
2021/12/06	1	29.65	1	29.25	29.25	0	818	0.00%
2021/12/02	11	29.90	5	29.55	29.50	6	1,159	0.52%
2021/12/01	13	30.21	1	29.80	29.45	12	1,151	1.04%
2021/11/30	18	29.38	6	29.08	28.85	12	1,112	1.08%
2021/11/29	35	31.68	11	32.41	31.90	24	1,063	2.26%
2021/11/26	11	29.49	9	29.98	29.80	2	897	0.22%
2021/11/23	0	0.00	1	27.80	27.90	-1	831	-0.12%
2021/11/22	3	28.77	0	0.00	28.45	3	831	0.36%
2021/11/19	1	28.35	0	0.00	28.50	1	813	0.12%
2021/11/16	2	27.10	1	27.10	27.15	1	796	0.13%
2021/11/15	1	26.85	1	27.05	26.85	0	798	0.00%
2021/11/04	0	0.00	16	26.70	26.65	-16	844	-1.90%
2021/11/02	0	0.00	15	26.48	26.45	-15	850	-1.76%
2021/10/29	0	0.00	5	26.40	26.55	-5	855	-0.58%
2021/10/28	0	0.00	5	26.65	26.65	-5	859	-0.58%
2021/10/25	3	26.00	0	0.00	26.05	3	889	0.34%
2021/10/21	0	0.00	0	26.05	26.20	0	908	0.00%
2021/10/20	0	0.00	1	26.15	26.25	-1	915	-0.11%
2021/10/19	0	0.00	1	26.30	26.25	-1	931	-0.11%
2021/10/18	10	26.20	10	26.15	26.20	0	971	0.00%
2021/10/15	9	26.60	1	26.70	26.60	8	1,078	0.74%
2021/10/14	8	26.83	7	26.95	26.85	1	1,166	0.09%
2021/10/12	1	25.71	12	25.66	25.80	-11	1,174	-0.93%
2021/10/08	20	26.58	9	26.35	26.25	11	1,192	0.92%
2021/10/07	0	0.00	1	26.30	26.50	-1	1,232	-0.08%
2021/10/05	0	0.00	2	25.90	26.10	-2	1,285	-0.16%
2021/10/04	0	26.35	0	0.00	25.45	0	1,303	0.00%
2021/10/01	2	27.00	2	27.35	26.50	0	1,309	0.00%
2021/09/30	1	27.15	0	0.00	27.15	1	1,327	0.08%
2021/09/24	2	27.83	1	27.85	27.80	1	1,411	0.07%
2021/09/22	5	27.60	0	0.00	27.60	5	1,471	0.34%
2021/09/17	1	28.25	1	28.30	28.30	0	1,494	0.00%
2021/09/16	0	0.00	1	28.55	28.35	-1	1,518	-0.07%
2021/09/15	21	29.19	21	29.05	29.00	0	1,561	0.00%
2021/09/10	0	0.00	3	30.42	30.35	-3	1,661	-0.18%
2021/09/09	10	32.15	4	32.10	30.90	6	1,697	0.35%
2021/09/08	29	34.52	18.2	35.70	33.65	10.8	1,663	0.65%
2021/09/07	2.2	33.07	5	33.99	34.75	-2.8	1,470	-0.19%
2021/09/06	1	31.60	5	32.00	31.60	-4	1,501	-0.27%
2021/09/03	6	30.82	0	0.00	31.00	6	1,603	0.37%
2021/08/23	0	0.00	10	30.32	30.75	-10	3,882	-0.26%
2021/08/20	11	29.79	0	0.00	29.80	11	4,028	0.27%
2021/07/29	0	0.00	4	32.84	33.45	-4	6,378	-0.06%
2021/07/28	0	32.20	0	0.00	32.10	0	6,734	0.00%
2021/07/27	10	33.00	8	33.25	32.80	2	6,956	0.03%
2021/07/26	49	33.86	49	33.89	33.75	0	6,965	0.00%
2021/07/22	21	33.84	11.2	33.18	33.20	9.8	7,033	0.14%
2021/07/21	84	36.96	0	0.00	35.10	84	7,008	1.20%
2021/07/20	5.2	37.62	8.1	38.74	38.95	-2.9	6,929	-0.04%
2021/07/15	11	35.35	10	35.58	35.55	1	6,837	0.01%
2021/07/14	0	0.00	1	34.35	35.05	-1	6,822	-0.01%
2021/07/13	0	0.00	4	33.93	33.90	-4	6,786	-0.06%
2021/07/12	1	35.55	1	35.60	35.60	0	6,746	0.00%
2021/07/09	1	36.40	0	0.00	36.15	1	6,727	0.01%
2021/07/08	1	36.40	0.3	36.25	36.80	0.7	6,703	0.01%
2021/07/07	0	0.00	18	37.10	36.50	-18	6,695	-0.27%
2021/07/06	1	37.10	2	37.20	36.65	-1	6,676	-0.01%
2021/07/05	2	37.88	0	0.00	37.80	2	6,663	0.03%
2021/07/02	0	0.00	2	37.83	37.70	-2	6,645	-0.03%
2021/07/01	4	38.43	1	37.75	37.80	3	6,626	0.05%
2021/06/30	1.1	38.75	7	38.66	39.10	-5.9	6,594	-0.09%
2021/06/29	33	39.29	1	39.25	38.55	32	6,573	0.49%
2021/06/28	8	40.83	8.1	40.79	40.40	-0.1	6,531	0.00%
2021/06/25	1	40.40	8.6	40.25	40.05	-7.6	6,512	-0.12%
2021/06/24	15	41.66	2	41.35	41.00	13	6,482	0.20%
2021/06/23	3	40.43	0	0.00	40.65	3	6,426	0.05%
2021/06/22	4	40.33	0	0.00	39.95	4	6,395	0.06%
2021/06/21	1	40.20	18	40.14	39.70	-17	6,357	-0.27%
2021/06/18	9	42.02	1	41.85	41.45	8	6,300	0.13%
2021/06/17	5.1	42.44	2	42.38	42.50	3.1	6,245	0.05%
2021/06/16	2	43.25	36	42.35	42.05	-34	6,214	-0.55%
2021/06/15	11.1	44.10	11.2	44.05	43.75	-0.1	6,135	0.00%
2021/06/11	92.2	47.62	9	47.00	46.15	83.2	6,020	1.38%
2021/06/09	25	48.82	77.3	48.24	47.90	-52.3	5,727	-0.91%
2021/06/08	176.1	48.97	6	49.26	47.45	170.1	5,540	3.07%	大買/鉅額交易
2021/06/07	2	48.05	34	49.14	49.75	-32	5,219	-0.61%
2021/06/04	23.3	47.48	17	46.73	45.25	6.3	5,098	0.12%
2021/06/03	14.2	48.89	55	49.49	48.10	-40.8	4,922	-0.83%
2021/06/02	89	48.95	70.2	48.26	48.25	18.8	4,647	0.40%
2021/06/01	110.5	49.11	59	50.24	47.45	51.5	4,055	1.27%	大買/
2021/05/31	3	52.70	2	52.70	52.70	1	3,656	0.03%
2021/05/28	15	47.80	7	47.95	47.95	8	3,604	0.22%
2021/05/27	3	43.55	18	43.58	43.60	-15	3,454	-0.43%
2021/05/26	0	0.00	12	39.65	39.65	-12	3,227	-0.37%
2021/05/25	9	36.29	7	36.33	36.05	2	3,133	0.06%
2021/05/24	27	38.55	8	39.07	37.25	19	3,070	0.62%
2021/05/21	9	36.04	1	37.40	36.80	8	2,976	0.27%
2021/05/20	30	38.56	47	38.37	36.80	-17	2,914	-0.58%
2021/05/19	15	37.91	31.1	37.50	37.30	-16.1	2,824	-0.57%
2021/05/18	38	39.77	14	39.98	40.20	24	2,714	0.88%
2021/05/17	16	42.18	40	41.66	42.45	-24	2,551	-0.94%
2021/05/14	58	39.65	47	39.76	38.60	11	2,373	0.46%
2021/05/13	27	41.92	41	42.35	42.75	-14	2,057	-0.68%
2021/05/12	25	37.75	22.2	38.49	38.90	2.8	1,660	0.17%
2021/05/11	12	36.06	83	36.26	35.40	-71	1,384	-5.13%
2021/05/10	34	38.69	7	39.76	38.40	27	1,304	2.07%
2021/05/07	6	37.51	1	38.00	37.95	5	1,217	0.41%
2021/05/06	24	37.76	40	37.58	35.50	-16	1,131	-1.41%
2021/05/05	81	39.06	37	38.97	38.80	44	1,031	4.27%
2021/05/04	33.2	37.78	60	37.89	38.25	-26.8	664	-4.04%
2021/05/03	2	34.80	15	34.80	34.80	-13	446	-2.91%
2021/04/29	3	31.59	19	32.09	31.65	-16	433	-3.69%
2021/04/28	4	29.19	0	0.00	29.90	4	373	1.07%
2021/04/27	2	29.13	0	0.00	29.10	2	361	0.55%
2021/04/26	0	0.00	1	29.10	28.70	-1	346	-0.29%
2021/04/22	0	0.00	10	28.15	28.15	-10	321	-3.11%
2021/04/19	0.2	28.45	0	0.00	28.00	0.2	319	0.07%
2021/04/14	1	27.70	1	27.35	27.30	0	325	0.00%
2021/04/13	21	27.95	2	28.10	27.95	19	325	5.84%
2021/04/12	20	27.90	0.1	28.05	28.05	19.9	317	6.28%
2021/04/09	0	0.00	0.2	27.50	27.60	-0.2	311	-0.05%
2021/04/08	0	0.00	10	26.98	27.05	-10	305	-3.27%
2021/04/07	0	0.00	0.4	27.13	27.00	-0.4	302	-0.13%
2021/04/06	0	27.15	1.5	27.03	27.00	-1.5	302	-0.49%
2021/04/01	1	26.95	0.9	27.06	27.00	0.1	303	0.04%
2021/03/31	3	27.10	0.1	27.35	27.05	2.9	304	0.96%
2021/03/30	1	27.20	0.9	26.97	27.25	0.1	304	0.03%
2021/03/29	1	26.65	0	26.75	26.70	1	306	0.31%
2021/03/25	2	26.58	3.1	26.62	26.65	-1	319	-0.32%
2021/03/24	1	26.95	1	27.05	26.90	0	316	0.00%
2021/03/23	0.1	27.05	2	26.90	26.85	-1.9	314	-0.61%
2021/03/22	2	26.60	1.4	26.79	26.75	0.6	318	0.20%
2021/03/19	0	0.00	3.4	26.61	26.60	-3.4	322	-1.06%
2021/03/18	1	26.45	0.8	26.65	26.45	0.2	319	0.07%
2021/03/17	0	0.00	1	26.53	26.40	-1	326	-0.29%
2021/03/16	2	26.28	1.4	26.54	26.25	0.7	326	0.20%
2021/03/15	1	26.20	0.8	26.50	26.35	0.2	329	0.06%
2021/03/12	1	26.15	0.8	26.42	26.35	0.2	333	0.06%
2021/03/11	1	26.25	0.5	26.41	26.30	0.5	339	0.14%
2021/03/10	1	26.00	0.8	26.23	26.15	0.3	343	0.07%
2021/03/09	1	25.70	3	25.82	25.75	-2	345	-0.58%
2021/03/08	2	25.83	0.2	26.22	25.75	1.8	346	0.51%
2021/03/05	1	25.80	0	0.00	25.90	1	350	0.29%
2021/03/04	0	0.00	1	25.90	25.90	-1	361	-0.28%
2021/03/03	3	25.85	2.1	25.98	25.95	0.9	367	0.25%
2021/03/02	0	0.00	0.3	26.60	26.20	-0.3	368	-0.08%
2021/02/26	1	26.50	3.6	26.62	26.45	-2.6	369	-0.70%
2021/02/25	3	26.47	2	26.68	26.40	1	371	0.27%
2021/02/24	1	26.50	0	0.00	26.40	1	372	0.27%
2021/02/23	2	26.68	2.1	26.75	26.80	-0.1	370	-0.02%
2021/02/22	13	27.70	0.3	27.27	27.55	12.7	369	3.44%
2021/02/19	0	0.00	0.6	26.45	26.70	-0.6	364	-0.16%
2021/02/18	0	0.00	1.4	25.76	26.00	-1.4	365	-0.38%
2021/02/17	1	25.20	3.2	25.36	25.40	-2.2	362	-0.61%
2021/02/05	1	25.40	0.2	25.65	25.20	0.9	361	0.23%
2021/02/04	0	0.00	0	25.75	25.35	0	363	-0.01%
2021/02/03	0	0.00	1	25.45	25.45	-1	369	-0.27%
2021/02/02	1	25.25	0	0.00	25.35	1	375	0.27%
2021/02/01	0	0.00	1	25.40	25.40	-1	375	-0.27%
2021/01/29	3.6	25.89	0.9	25.91	25.65	2.7	382	0.71%
2021/01/28	0	0.00	1	26.60	26.15	-1	422	-0.24%
2021/01/27	2	26.60	0.3	26.87	26.60	1.7	421	0.40%
2021/01/26	2	26.85	1.7	27.06	26.75	0.3	420	0.08%
2021/01/25	3	27.20	2	27.15	27.20	1	421	0.24%
2021/01/22	5	26.21	2.7	26.13	26.05	2.3	407	0.56%
2021/01/21	2.1	26.62	5	26.85	26.65	-2.9	406	-0.71%
2021/01/20	2	27.45	4.6	27.11	27.10	-2.6	403	-0.64%
2021/01/19	1	26.95	0	0.00	26.75	1	393	0.25%
2021/01/18	1	27.00	1.4	27.24	27.05	-0.4	395	-0.10%
2021/01/15	1	26.95	1.2	27.31	26.65	-0.2	399	-0.05%
2021/01/14	3.2	27.42	1.5	27.79	27.35	1.6	395	0.42%
2021/01/13	2.1	27.59	0	0.00	27.50	2.1	395	0.53%
2021/01/12	0	0.00	2.1	28.29	27.90	-2.1	395	-0.54%
2021/01/11	2	27.40	1.2	27.26	27.20	0.9	387	0.22%
2021/01/08	4	27.85	1.7	28.00	27.60	2.4	383	0.61%
2021/01/07	1	28.20	0	0.00	28.00	1	380	0.26%
2021/01/06	1	28.40	1.4	28.32	28.15	-0.4	380	-0.11%
2021/01/05	0	0.00	2.2	28.72	28.80	-2.2	380	-0.57%
2021/01/04	2	28.60	1.5	28.83	28.50	0.5	382	0.13%
2020/12/31	5	28.81	3	28.82	28.75	2	383	0.52%
2020/12/30	0	0.00	1	28.95	28.65	-1	383	-0.26%
2020/12/29	3	28.35	3.4	28.52	28.50	-0.4	386	-0.11%
2020/12/28	1	28.55	0.6	28.73	28.50	0.4	404	0.11%
2020/12/25	1	28.75	1.1	29.00	28.60	-0.1	406	-0.02%
2020/12/24	0	0.00	0.9	29.03	29.00	-0.9	409	-0.22%
2020/12/23	2.1	29.44	7	29.24	29.05	-4.9	416	-1.18%
2020/12/22	1	29.60	1.2	28.59	29.60	-0.2	415	-0.05%
2020/12/21	1	28.25	2.2	28.41	28.25	-1.2	416	-0.29%
2020/12/18	3	28.17	1.3	28.40	28.25	1.8	420	0.42%
2020/12/17	1	28.25	1.5	28.65	28.15	-0.5	422	-0.13%
2020/12/16	1	28.20	5.8	28.34	28.20	-4.8	425	-1.12%
2020/12/15	1	28.30	6	28.55	28.30	-5	425	-1.17%
2020/12/14	3	28.80	2.2	28.78	28.80	0.9	422	0.20%
2020/12/11	2	29.05	40.3	28.93	28.90	-38.3	424	-9.03%
2020/12/09	2.2	29.72	35.1	29.50	29.60	-32.9	426	-7.72%
2020/12/08	0	0.00	3	29.97	29.85	-3	448	-0.67%
2020/12/07	7	29.85	3.2	29.71	29.60	3.8	463	0.82%
2020/12/04	0.2	29.95	0	0.00	29.95	0.2	465	0.04%
2020/12/03	0	0.00	1	30.50	30.30	-1	472	-0.21%
2020/12/02	0.1	30.05	1.1	30.21	30.40	-1.1	478	-0.22%
2020/12/01	0.1	30.00	0	30.27	30.30	0.1	490	0.02%
2020/11/30	0	0.00	6.2	30.09	30.40	-6.2	506	-1.22%
2020/11/27	2.2	29.80	0	0.00	29.65	2.2	507	0.43%
2020/11/26	1	29.25	1	29.55	29.55	0	540	0.00%
2020/11/25	0	0.00	1.1	29.40	29.20	-1.1	644	-0.17%
2020/11/24	1	29.35	1.1	29.32	29.30	-0.1	697	-0.01%
2020/11/23	0	29.65	0	0.00	29.65	0	698	0.00%
2020/11/20	0	0.00	1	29.80	29.65	-1	705	-0.14%
2020/11/19	1	29.80	0.2	29.68	29.65	0.8	710	0.12%
2020/11/18	0	29.25	1	29.45	29.55	-1	710	-0.14%
2020/11/17	1	29.10	0	0.00	29.15	1	720	0.14%
2020/11/16	0.3	29.50	0	0.00	29.50	0.3	741	0.03%
2020/11/13	7	29.65	1	29.55	29.55	6	749	0.80%
2020/11/12	0	0.00	3	29.50	29.35	-3	759	-0.39%
2020/11/11	2	29.78	0	0.00	29.80	2	763	0.26%
2020/11/10	2.2	30.08	0	0.00	30.00	2.2	767	0.29%
2020/11/09	1.1	30.46	15	30.54	30.55	-13.9	774	-1.80%
2020/11/06	11	30.90	6	30.88	30.60	5	788	0.63%
2020/11/05	12	31.72	5.5	30.60	31.30	6.5	804	0.81%
2020/11/04	2	29.68	3	29.80	29.60	-1	784	-0.13%
2020/11/03	1	29.60	0	0.00	29.60	1	809	0.12%
2020/11/02	4	29.68	2	29.85	29.70	2	826	0.24%
2020/10/30	4	29.70	0	0.00	29.55	4	838	0.48%
2020/10/28	2	30.35	0	0.00	29.90	2	916	0.22%
2020/10/27	20	30.45	0	0.00	30.35	20	1,045	1.91%
2020/10/23	2	30.20	1	30.30	30.25	1	1,094	0.09%
2020/10/22	2	30.00	0	0.00	29.80	2	1,115	0.18%
2020/10/20	1	29.80	1	30.30	29.75	0	1,154	0.00%
2020/10/19	1	29.65	0	0.00	29.60	1	1,169	0.09%
2020/10/16	5	29.85	0	0.00	29.70	5	1,201	0.42%
2020/10/13	0	0.00	1	29.95	30.05	-1	1,352	-0.07%
2020/10/12	1	29.50	0	0.00	29.55	1	1,392	0.07%
2020/10/08	1	30.15	0	0.00	30.10	1	1,428	0.07%
2020/10/07	1	30.60	0	0.00	30.50	1	1,550	0.06%
2020/10/06	0	0.00	3	30.97	30.80	-3	1,597	-0.19%
2020/10/05	3	30.97	1	31.30	31.00	2	1,854	0.11%
2020/09/29	0	0.00	1	30.25	29.90	-1	2,156	-0.05%
2020/09/28	1	29.30	3	29.97	30.20	-2	2,184	-0.09%
2020/09/25	3	29.42	2	29.15	29.15	1	2,204	0.05%
2020/09/24	8	30.13	1	30.15	30.00	7	2,231	0.31%
2020/09/23	1	31.25	1	31.80	31.05	0	2,326	0.00%
2020/09/22	4	31.66	0	0.00	31.70	4	2,351	0.17%
2020/09/18	1	31.95	0	0.00	32.05	1	2,495	0.04%
2020/09/16	0	0.00	1	32.10	31.85	-1	2,582	-0.04%
2020/09/14	0	0.00	10	32.05	32.00	-10	2,725	-0.37%
2020/09/11	3	32.18	0	0.00	32.00	3	2,862	0.10%
2020/09/09	1	32.75	0	0.00	32.60	1	3,196	0.03%
2020/09/08	2	32.65	2	33.20	33.10	0	3,335	0.00%
2020/09/07	7	32.69	0	0.00	32.30	7	3,417	0.20%
2020/09/04	3	32.83	2	33.23	33.00	1	3,482	0.03%
2020/09/03	3	33.43	0	0.00	33.35	3	3,552	0.08%
2020/09/02	1	34.50	0	0.00	34.45	1	3,604	0.03%
2020/09/01	3	34.52	11	35.00	34.10	-8	3,706	-0.22%
2020/08/31	21	36.68	8	36.42	36.05	13	3,719	0.35%
2020/08/28	1	34.30	10	35.68	35.80	-9	3,662	-0.25%
2020/08/26	0	0.00	1	33.10	32.85	-1	3,785	-0.03%
2020/08/24	0	0.00	1	32.65	32.35	-1	4,120	-0.02%
2020/08/21	1	32.40	2	32.58	32.40	-1	4,256	-0.02%
2020/08/20	4	31.54	0	0.00	31.40	4	4,423	0.09%
2020/08/19	2	33.70	0	0.00	33.30	2	4,775	0.04%
2020/08/18	1	34.10	0	0.00	33.90	1	5,072	0.02%
2020/08/17	0	0.00	1	34.35	33.70	-1	5,341	-0.02%
2020/08/14	1	33.90	0	0.00	33.90	1	5,411	0.02%
2020/08/13	2	33.75	2	33.48	33.40	0	5,534	0.00%
2020/08/12	1	34.20	1	34.50	34.20	0	5,823	0.00%
2020/08/11	13	34.58	0	0.00	34.10	13	5,933	0.22%
2020/08/10	2	35.65	0	0.00	35.60	2	6,070	0.03%
2020/08/07	9	36.92	2	37.10	36.50	7	6,135	0.11%
2020/08/06	0	0.00	1	36.65	36.45	-1	6,343	-0.02%
2020/08/05	2	36.65	3	36.70	36.80	-1	6,389	-0.02%
2020/08/04	1	36.60	1	36.60	36.60	0	6,412	0.00%
2020/08/03	18	37.01	10	37.05	37.05	8	6,425	0.12%
2020/07/31	9	37.18	16	37.79	36.25	-7	6,405	-0.11%
2020/07/30	0	0.00	3	34.72	34.75	-3	6,444	-0.05%
2020/07/29	6	33.12	5	32.80	32.05	1	6,533	0.02%
2020/07/28	3	31.62	18	31.15	31.40	-15	6,529	-0.23%
2020/07/27	4	32.79	1	32.00	31.65	3	6,546	0.05%
2020/07/24	3	34.28	0	0.00	34.05	3	6,550	0.05%
2020/07/23	0	0.00	1	35.05	35.15	-1	6,557	-0.02%
2020/07/22	6	35.68	4	35.79	35.30	2	6,563	0.03%
2020/07/21	15	35.76	13	36.08	34.80	2	6,673	0.03%
2020/07/20	4	34.83	13	33.38	34.55	-9	6,641	-0.14%
2020/07/17	21	34.22	33	34.40	34.60	-12	6,608	-0.18%
2020/07/16	2	36.80	7	37.01	36.65	-5	6,557	-0.08%
2020/07/15	22	36.85	9	36.31	36.45	13	6,531	0.20%
2020/07/14	56	37.57	52	37.06	36.65	4	6,505	0.06%
2020/07/13	31	37.26	29	36.74	36.45	2	6,398	0.03%
2020/07/10	40	39.77	15	37.96	37.25	25	6,383	0.39%
2020/07/09	15	40.61	26	40.32	40.95	-11	6,132	-0.18%
2020/07/08	4	37.88	24	37.78	37.25	-20	5,903	-0.34%
2020/07/07	14	36.55	15	36.43	36.50	-1	5,842	-0.02%
2020/07/06	0	0.00	1	37.50	37.30	-1	5,828	-0.02%
2020/07/03	12	37.10	11	37.89	37.00	1	5,846	0.02%
2020/07/02	19	38.07	29	38.22	37.55	-10	5,864	-0.17%
2020/07/01	4	36.85	2	36.35	36.85	2	5,810	0.03%
2020/06/30	15	36.73	2	36.70	36.55	13	5,816	0.22%
2020/06/29	13	36.90	14	37.83	38.00	-1	5,877	-0.02%
2020/06/24	1	35.70	0	0.00	35.25	1	5,829	0.02%
2020/06/23	7	36.70	1	36.80	36.25	6	5,838	0.10%
2020/06/22	16	38.08	4	38.56	37.50	12	5,833	0.21%
2020/06/19	16	38.17	19	37.98	37.85	-3	5,802	-0.05%
2020/06/18	26	39.46	20	39.34	38.80	6	5,703	0.11%
2020/06/17	62	39.16	51	38.89	38.75	11	5,573	0.20%
2020/06/16	6	37.63	29	37.87	37.60	-23	5,318	-0.43%
2020/06/15	56	37.35	40	37.71	36.70	16	5,210	0.31%
2020/06/12	23	35.45	7	33.71	36.50	16	5,072	0.32%
2020/06/11	13	36.69	9	35.38	34.50	4	4,995	0.08%
2020/06/10	22	37.80	21	37.84	37.40	1	4,936	0.02%
2020/06/09	14	36.74	23	36.30	37.00	-9	4,868	-0.18%
2020/06/08	29	37.50	11	36.76	36.50	18	4,818	0.37%
2020/06/05	5	36.80	2	36.10	35.85	3	4,719	0.06%
2020/06/04	3	35.57	3	35.15	35.60	0	4,693	0.00%
2020/06/03	8	36.59	6	35.95	35.70	2	4,753	0.04%
2020/06/02	4	36.63	7	35.84	35.50	-3	4,816	-0.06%
2020/06/01	10	37.83	10	37.90	37.35	0	4,730	0.00%
2020/05/29	15	39.00	15.4	38.36	39.80	-0.4	4,643	-0.01%
2020/05/28	16	37.44	12	37.20	36.80	4	4,483	0.09%
2020/05/27	62	39.20	21	39.11	37.85	41	4,376	0.94%
2020/05/26	69	43.16	49	42.31	41.95	20	4,197	0.48%
2020/05/25	37	39.54	32	40.28	41.15	5	3,826	0.13%
2020/05/22	45	36.64	51	36.68	37.45	-6	3,556	-0.17%
2020/05/21	14	34.74	11	35.10	34.45	3	3,278	0.09%
2020/05/20	19	34.83	22	34.71	34.30	-3	3,202	-0.09%
2020/05/19	48	36.38	55	35.90	35.10	-7	3,067	-0.23%
2020/05/18	20	33.88	7.1	34.75	35.10	12.9	2,763	0.47%
2020/05/15	8	30.56	42	31.13	31.95	-34	2,634	-1.29%
2020/05/14	26.1	30.77	34	30.52	29.05	-7.9	2,473	-0.32%
2020/05/13	62	30.88	81	31.27	30.20	-19	2,387	-0.80%
2020/05/12	0	0.00	98	29.42	29.45	-98	2,154	-4.55%
2020/05/11	10	24.95	4	26.28	26.80	6	2,091	0.29%
2020/05/08	6	25.75	17	26.69	25.80	-11	2,053	-0.54%
2020/05/07	90	27.25	10	27.47	27.10	80	2,016	3.97%
2020/05/06	99	28.99	109	28.77	27.15	-10	1,982	-0.50%	大賣/
2020/05/05	86	26.70	138	26.79	27.80	-52	1,816	-2.86%	大賣/
2020/05/04	86	25.15	24	25.33	25.30	62	1,703	3.64%
2020/04/30	0	0.00	103	25.96	26.00	-103	1,690	-6.09%	大賣/鉅額交易
2020/04/29	21	25.37	31	25.25	25.70	-10	1,699	-0.59%
2020/04/28	4	24.79	4	25.80	24.60	0	1,684	0.00%
2020/04/27	15	25.53	5	25.63	25.75	10	1,684	0.59%
2020/04/24	37	26.06	18	26.84	25.65	19	1,659	1.14%
2020/04/23	1	24.65	1	23.80	25.25	0	1,514	0.00%
2020/04/22	1	23.10	1	23.30	23.50	0	1,493	0.00%
2020/04/21	3	23.88	3	24.72	23.55	0	1,486	0.00%
2020/04/20	0	0.00	2	25.00	25.00	-2	1,470	-0.14%
2020/04/17	23	24.38	1	24.25	24.20	22	1,451	1.52%
2020/04/16	25	24.92	6	24.99	24.65	19	1,436	1.32%
2020/04/15	54	25.33	4	25.84	25.05	50	1,418	3.53%
2020/04/14	5	25.17	2	25.15	25.10	3	1,382	0.22%
2020/04/10	0	0.00	1	24.95	24.95	-1	1,350	-0.07%
2020/04/09	1	25.70	8	25.65	25.30	-7	1,333	-0.52%
2020/04/08	1	26.85	0	0.00	26.00	1	1,312	0.08%
2020/04/07	11	25.61	0	0.00	25.50	11	1,263	0.87%
2020/04/06	13	25.61	10	25.05	25.70	3	1,207	0.25%
2020/04/01	0	0.00	1	25.15	25.00	-1	1,160	-0.09%
2020/03/31	7	25.41	40	25.56	26.10	-33	1,123	-2.94%
2020/03/30	29	23.91	0	0.00	24.55	29	1,019	2.84%
2020/03/27	15	23.05	0	0.00	22.35	15	956	1.57%
2020/03/26	0	0.00	1	22.15	22.45	-1	896	-0.11%
2020/03/25	1	20.35	1	19.05	20.45	0	852	0.00%
2020/03/24	3	18.75	0	0.00	18.75	3	841	0.36%
2020/03/16	1	22.20	0	0.00	21.70	1	777	0.13%
2020/03/13	0	0.00	10	21.20	21.40	-10	760	-1.31%
2020/03/12	1	24.90	4	25.80	23.55	-3	744	-0.40%
2020/03/11	21	26.13	17	25.95	25.50	4	721	0.55%
2020/03/10	0	0.00	1	26.35	25.70	-1	705	-0.14%
2020/03/09	63	30.40	62	29.31	27.25	1	679	0.15%
2020/03/06	2	29.80	7	29.78	29.80	-5	568	-0.88%
2020/03/04	0	0.00	1	27.45	27.65	-1	410	-0.24%
2020/03/03	1	27.30	1	27.25	26.85	0	380	0.00%
2020/02/25	3	25.90	1	25.55	25.15	2	308	0.65%
2020/02/24	0	0.00	1	24.70	24.65	-1	271	-0.37%
2020/02/14	1	24.25	1	24.25	24.35	0	265	0.00%
2020/02/13	0	0.00	1	24.35	24.35	-1	263	-0.38%
2020/02/12	0	0.00	1	24.60	24.60	-1	261	-0.38%
2020/02/07	2	25.00	2	25.20	25.00	0	255	0.00%
2020/02/06	1	24.45	0	0.00	24.50	1	247	0.40%
2020/02/04	2	24.58	0	0.00	24.70	2	239	0.83%
2020/02/03	11	26.25	0	0.00	25.95	11	224	4.89%
2020/01/30	0	0.00	2	25.55	26.00	-2	155	-1.29%
2019/12/24	0	0.00	0.1	24.00	24.00	-0.1	125	-0.11%
2019/12/23	0	0.00	0	24.10	24.00	0	125	-0.01%
2019/12/06	0	0.00	5	24.55	24.60	-5	121	-4.13%
2019/12/03	0	0.00	15	24.67	24.65	-15	119	-12.55%
2019/12/02	0	0.00	1	24.70	24.80	-1	119	-0.84%
2019/11/25	22	26.25	2	26.03	25.75	20	100	19.84%
2019/11/22	1	25.30	0	0.00	25.70	1	71	1.40%
2019/09/25	0	0.00	3	24.40	24.40	-3	94	-3.18%
2019/09/18	3	24.55	0	0.00	24.50	3	94	3.17%
2019/09/12	0	0.00	2	24.73	24.80	-2	93	-2.15%
2019/09/11	1	24.80	0	0.00	24.90	1	93	1.07%
2019/09/05	0	0.00	1	25.10	25.30	-1	93	-1.07%
2019/08/14	1	24.90	0	0.00	24.90	1	110	0.90%
2019/08/06	1	25.10	0	0.00	25.25	1	112	0.89%
2019/06/24	0	0.00	1	25.70	25.90	-1	110	-0.90%
2019/06/12	0	0.00	1	25.20	25.20	-1	144	-0.69%
2019/06/10	1	24.95	0	0.00	25.00	1	146	0.68%
2019/06/06	1	25.25	0	0.00	25.30	1	146	0.68%
2019/06/03	0	0.00	1	25.70	26.10	-1	146	-0.68%
2019/05/29	1	25.25	0	0.00	25.75	1	146	0.68%
2019/05/03	0	0.00	1	26.70	26.80	-1	143	-0.70%
2019/04/12	0	0.00	1	28.00	27.55	-1	137	-0.73%
2019/04/11	0	0.00	1	27.60	27.50	-1	132	-0.75%
2019/03/08	0	0.00	0.3	25.40	25.45	-0.3	71	-0.44%
2019/03/07	0	0.00	1.6	25.50	25.35	-1.6	72	-2.14%
2019/02/22	0	0.00	2	25.55	25.55	-2	68	-2.90%
2019/02/15	0	0.00	1	25.60	25.40	-1	60	-1.65%
2019/01/30	2	25.00	0	0.00	24.90	2	56	3.55%
2018/12/27	1	24.40	0	0.00	24.45	1	101	0.98%
2018/12/24	0	0.00	0.1	24.55	24.55	-0.1	118	-0.12%
2018/12/20	0	0.00	1	24.45	24.35	-1	201	-0.50%
2018/11/05	0	0.00	13	24.57	24.45	-13	224	-5.79%
2018/11/02	13	24.50	0	0.00	24.55	13	224	5.79%
2018/10/25	1	24.50	0	0.00	24.40	1	220	0.45%
2018/10/24	1	25.30	1	25.65	25.30	0	218	0.00%
2018/10/18	0	0.00	1	24.65	24.30	-1	202	-0.49%
2018/10/11	1	23.95	0	0.00	23.90	1	199	0.50%
2018/10/08	1	27.50	0	0.00	27.10	1	191	0.52%
2018/10/05	2	27.78	1	27.60	27.50	1	190	0.53%
2018/10/03	10	28.30	0	0.00	28.20	10	179	5.56%
2018/10/02	0	0.00	4	28.20	28.20	-4	175	-2.28%
2018/10/01	8	29.58	3	29.43	28.55	5	166	3.00%
2018/09/28	0	0.00	1	28.45	28.45	-1	97	-1.03%
2018/08/06	5	27.40	5	27.40	27.75	0	88	0.00%
2018/07/30	1	26.80	0	0.00	26.80	1	90	1.11%
2018/07/03	1	27.50	0	0.00	27.50	1	164	0.61%
2018/06/19	0	0.00	6	28.26	28.30	-6	167	-3.58%
2018/06/15	0	0.00	1	28.60	28.75	-1	167	-0.60%
2018/06/14	0	0.00	1	28.60	28.80	-1	167	-0.60%
2018/06/13	0	0.00	2	29.20	28.80	-2	167	-1.19%
2018/06/11	0	0.00	1	29.20	29.05	-1	166	-0.60%
2018/06/04	10	28.90	0	0.00	28.95	10	168	5.93%
2018/06/01	2	28.45	0	0.00	29.10	2	167	1.20%
2018/05/23	0	0.00	2	28.68	28.45	-2	166	-1.20%
2018/05/22	0	0.00	8	28.71	28.70	-8	166	-4.82%
2018/05/21	0	0.00	2	28.78	28.80	-2	166	-1.20%
2018/05/17	1	28.60	0	0.00	28.60	1	169	0.59%
2018/05/14	0	0.00	2	29.10	29.10	-2	169	-1.18%
2018/05/09	0	0.00	2	29.60	29.30	-2	170	-1.17%
2018/05/08	2	29.55	0	0.00	29.50	2	171	1.17%
2018/04/27	4	29.43	0	0.00	29.35	4	169	2.36%
2018/04/26	8	30.18	0	0.00	29.20	8	168	4.75%
2018/04/24	0	0.00	2	29.63	29.25	-2	150	-1.33%
2018/04/18	2	29.10	0	0.00	29.05	2	150	1.33%
2018/04/13	0	0.00	2	30.33	30.00	-2	145	-1.37%
2018/04/12	0	0.00	2	30.73	30.30	-2	140	-1.42%
2018/04/11	2	29.40	0	0.00	30.75	2	132	1.51%
2018/04/02	2	28.85	2	28.80	28.65	0	106	0.00%
2018/03/30	5	29.32	0	0.00	28.70	5	105	4.72%
2018/03/29	0	0.00	1	29.30	29.20	-1	105	-0.95%
2018/03/16	5	28.36	0	0.00	28.40	5	101	4.94%
2018/03/12	0	0.00	10.1	27.90	28.00	-10.1	100	-9.98%
2018/03/07	0	0.00	5	27.50	27.70	-5	99	-5.05%
2018/03/06	0	0.00	2	27.00	27.10	-2	98	-2.02%
2018/02/21	1	26.80	0	0.00	26.80	1	102	0.98%
2018/02/09	0	0.00	1	26.50	26.65	-1	105	-0.95%
2018/02/07	1	27.05	0	0.00	27.35	1	104	0.96%
2018/01/16	0	0.00	1	30.20	30.20	-1	109	-0.91%
2018/01/05	1	29.75	0	0.00	29.70	1	107	0.93%