元山 (6275)-富邦-台北券商分點個股進出

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

元山

(6275)

可現股當沖

股價
50.10
漲跌
▲0.15
漲幅
+0.30%
成交量
268張
產業
上櫃電子零組件類股
183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

元山 (6275)籌碼相關－富邦-台北券商分點個股進出

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-台北券商分點個股進出
富邦-台北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	1	50.20	0	0.00	50.10	1	304	0.33%
2024/11/21	1	50.00	2	50.25	49.95	-1	302	-0.33%
2024/11/19	0	0.00	1	50.20	50.00	-1	306	-0.33%
2024/11/15	1	50.70	0	0.00	50.00	1	310	0.32%
2024/11/14	0	0.00	1	50.60	49.50	-1	310	-0.32%
2024/11/13	0	49.60	0	0.00	49.55	0	309	0.01%
2024/11/12	2	49.58	1	49.35	49.30	1	313	0.32%
2024/11/11	1	50.40	2	50.55	50.50	-1	319	-0.31%
2024/11/08	1	50.73	1	50.10	50.10	0	323	0.01%
2024/11/05	0.1	49.65	1	49.90	50.00	-0.9	339	-0.27%
2024/11/04	2	49.80	4	50.15	49.65	-2	347	-0.57%
2024/10/30	2	52.70	2	52.70	52.80	0	339	0.00%
2024/10/29	5	52.62	0	0.00	52.80	5	340	1.47%
2024/10/28	1	54.00	1	53.40	53.00	0	335	0.00%
2024/10/25	2	52.85	1	52.50	52.40	1	310	0.32%
2024/10/24	1	50.80	0	0.00	50.50	1	301	0.33%
2024/10/22	0	0.00	2	51.05	51.40	-2	304	-0.66%
2024/10/21	0	0.00	2	50.40	50.10	-2	314	-0.64%
2024/10/18	4	50.05	0	0.00	49.85	4	324	1.23%
2024/10/17	1	50.60	2	50.30	50.40	-1	329	-0.30%
2024/10/09	2	49.90	1	50.30	49.85	1	365	0.27%
2024/10/08	4	50.48	0	0.00	50.50	4	367	1.09%
2024/10/07	3	50.00	3	50.93	51.00	0	373	0.00%
2024/10/04	5	50.21	2	49.90	50.50	3	380	0.79%
2024/09/27	0	0.00	2	49.50	49.15	-2	400	-0.50%
2024/09/26	0	0.00	0.1	49.20	49.15	-0.1	405	-0.03%
2024/09/20	0	48.15	1	48.15	48.30	-1	439	-0.23%
2024/09/19	1	47.80	0	0.00	48.00	1	445	0.22%
2024/09/18	1	46.82	0	0.00	46.90	1	451	0.23%
2024/09/12	0	0.00	1	45.40	45.50	-1	493	-0.20%
2024/09/11	1	44.90	0	0.00	44.80	1	505	0.20%
2024/09/10	1	45.65	0	0.00	45.10	1	515	0.19%
2024/09/09	0	45.00	0	0.00	45.50	0	527	0.00%
2024/09/04	1	45.70	0	0.00	46.00	1	576	0.17%
2024/09/03	2	48.25	2	48.70	47.60	0	590	0.00%
2024/08/30	0	0.00	1	48.90	48.50	-1	633	-0.16%
2024/08/29	3	48.87	0	0.00	48.80	3	678	0.44%
2024/08/28	0.1	49.30	0	0.00	48.65	0.1	744	0.01%
2024/08/26	0	0.00	0	49.00	48.35	0	969	0.00%
2024/08/23	0	0.00	5	47.50	47.80	-5	1,102	-0.45%
2024/08/21	1	48.01	0	49.00	48.05	1	1,592	0.06%
2024/08/20	1	49.30	0	0.00	48.75	1	1,674	0.06%
2024/08/19	0.1	49.45	0	0.00	48.75	0.1	1,752	0.01%
2024/08/16	1	48.90	1	48.50	48.45	0	1,832	0.00%
2024/08/15	1	47.90	0	0.00	47.95	1	1,911	0.05%
2024/08/14	0	0.00	0.2	48.20	47.85	-0.2	1,947	-0.01%
2024/08/13	1	47.72	3	47.80	47.85	-2	1,969	-0.10%
2024/08/12	6	47.82	0	0.00	48.30	6	1,981	0.30%
2024/08/09	0	0.00	2	46.70	46.45	-2	1,984	-0.10%
2024/08/08	0	0.00	1	46.05	45.70	-1	1,990	-0.05%
2024/08/07	1	46.20	0	0.00	47.20	1	2,000	0.05%
2024/08/06	1	44.20	7	43.46	44.60	-6	2,005	-0.30%
2024/08/05	2	47.30	0	0.00	45.45	2	2,003	0.10%
2024/08/02	1	51.02	0	0.00	50.50	1	2,002	0.05%
2024/08/01	1	52.00	0	0.00	52.50	1	2,017	0.05%
2024/07/30	0	0.00	1	50.80	51.10	-1	2,087	-0.05%
2024/07/29	1	50.00	1	50.10	49.95	0	2,113	0.00%
2024/07/26	2	51.06	1	51.20	51.30	1	2,231	0.05%
2024/07/23	1	52.51	3	52.80	52.90	-2	2,287	-0.09%
2024/07/22	2	52.65	1	52.30	52.40	1	2,460	0.04%
2024/07/19	0.1	54.40	2	54.20	53.80	-2	2,556	-0.08%
2024/07/18	2	55.25	2	54.90	54.90	0	2,590	0.00%
2024/07/17	0	0.00	2	56.30	55.80	-2	2,589	-0.08%
2024/07/16	5	55.70	0	0.00	55.80	5	2,603	0.19%
2024/07/12	1	56.01	3	56.10	56.00	-2	2,633	-0.08%
2024/07/11	5	57.06	3	56.87	56.70	2	2,634	0.08%
2024/07/10	0	0.00	2	59.30	58.80	-2	2,631	-0.08%
2024/07/09	5	58.48	0	0.00	58.50	5	2,650	0.19%
2024/07/08	2	59.45	0	0.00	59.40	2	2,674	0.07%
2024/07/05	1	60.20	2	60.10	60.70	-1	2,684	-0.04%
2024/07/04	0	0.00	3	59.20	59.10	-3	2,687	-0.11%
2024/07/03	1	59.40	0	0.00	59.30	1	2,699	0.04%
2024/07/02	1	59.30	0	0.00	59.50	1	2,714	0.04%
2024/07/01	1	60.20	2	60.05	59.80	-1	2,760	-0.04%
2024/06/28	0	0.00	1	60.30	60.30	-1	2,798	-0.04%
2024/06/27	1	60.00	0	0.00	59.80	1	2,811	0.04%
2024/06/26	5	61.16	2	60.95	60.70	3	2,849	0.11%
2024/06/25	1.1	58.46	3	59.00	59.70	-1.9	2,858	-0.07%
2024/06/24	2.1	59.56	1	59.40	59.40	1.1	2,875	0.04%
2024/06/21	1	60.10	0	0.00	60.30	1	2,920	0.03%
2024/06/20	4	60.28	6	60.70	60.90	-2	2,950	-0.07%
2024/06/19	1	59.30	7	59.53	59.40	-6	3,000	-0.20%
2024/06/18	4.5	60.68	3	60.20	60.10	1.5	3,055	0.05%
2024/06/17	4	60.95	5	60.84	60.70	-1	3,151	-0.03%
2024/06/14	3	61.10	0	0.00	61.00	3	3,343	0.09%
2024/06/13	2	61.10	1	61.30	61.00	1	3,614	0.03%
2024/06/12	2.5	60.69	3	60.20	60.70	-0.5	3,876	-0.01%
2024/06/11	7.2	62.28	2	61.75	60.70	5.2	4,081	0.13%
2024/06/07	2	62.35	2	62.10	62.70	0	4,604	0.00%
2024/06/06	4	62.53	2	62.80	62.10	2	4,770	0.04%
2024/06/05	3	63.20	0.9	62.84	62.70	2.1	4,913	0.04%
2024/06/04	5.2	64.43	6	65.95	63.80	-0.8	5,125	-0.02%
2024/06/03	11	66.97	7	66.69	66.30	4	5,801	0.07%
2024/05/31	9	68.41	12	68.38	67.30	-3	6,116	-0.05%
2024/05/30	7	65.70	6.2	66.49	64.60	0.8	6,190	0.01%
2024/05/29	12.3	68.99	16.1	68.73	68.30	-3.8	6,190	-0.06%
2024/05/28	66.2	69.66	48	69.87	68.60	18.1	6,244	0.29%
2024/05/27	13.1	65.63	34	65.82	66.20	-20.9	5,949	-0.35%
2024/05/24	14	63.99	8	63.66	63.10	6	5,830	0.10%
2024/05/23	14.3	63.45	11	63.65	63.30	3.3	5,827	0.06%
2024/05/22	15.1	63.35	8.1	63.23	63.00	7	5,842	0.12%
2024/05/21	12.3	62.31	18.1	62.40	63.00	-5.7	5,804	-0.10%
2024/05/20	7	60.40	7	60.40	60.80	0	5,765	0.00%
2024/05/17	3	58.00	5	58.50	59.20	-2	5,793	-0.03%
2024/05/16	4	59.60	12	59.37	58.60	-8	5,990	-0.13%
2024/05/15	0	60.00	0	0.00	59.30	0	6,073	0.00%
2024/05/14	5	59.76	2	59.20	59.20	3	6,075	0.05%
2024/05/13	0	0.00	2	59.50	59.60	-2	6,082	-0.03%
2024/05/10	0	0.00	1	60.30	60.40	-1	6,096	-0.02%
2024/05/09	3	60.80	2	61.35	60.30	1	6,085	0.02%
2024/05/08	2	61.65	0	0.00	61.30	2	6,079	0.03%
2024/05/07	2	60.85	3	61.23	61.70	-1	6,090	-0.02%
2024/05/06	4	62.65	3.1	62.40	61.90	0.9	6,078	0.01%
2024/05/03	5	61.82	0	0.00	61.40	5	6,040	0.08%
2024/05/02	7	62.56	0	0.00	62.60	7	6,010	0.12%
2024/04/30	8	63.25	11.1	63.08	63.30	-3.1	5,983	-0.05%
2024/04/29	8	61.54	3.1	61.81	61.70	4.9	5,863	0.08%
2024/04/26	33	63.16	24	63.05	62.40	9	5,810	0.16%
2024/04/25	24.5	59.55	29	60.45	60.10	-4.5	5,634	-0.08%
2024/04/24	2.9	59.05	8	58.64	59.30	-5.1	5,531	-0.09%
2024/04/23	1	55.00	0	0.00	55.40	1	5,500	0.02%
2024/04/22	1.1	54.67	2.3	54.79	54.50	-1.2	5,499	-0.02%
2024/04/19	7.2	56.84	1	55.30	56.60	6.2	5,484	0.11%
2024/04/18	1	58.80	8	58.28	58.50	-7	5,468	-0.13%
2024/04/17	0.1	57.60	5	57.74	57.70	-4.9	5,481	-0.09%
2024/04/16	3.2	56.52	3.4	56.15	56.40	-0.2	5,471	0.00%
2024/04/15	4	58.43	6	58.27	58.30	-2	5,462	-0.04%
2024/04/12	0	0.00	10	60.72	60.00	-10	5,453	-0.18%
2024/04/11	4.1	58.93	9.2	59.07	58.90	-5.2	5,440	-0.09%
2024/04/10	4.1	60.21	1	60.20	60.20	3.1	5,441	0.06%
2024/04/09	6.1	60.40	2	60.95	61.10	4.1	5,457	0.08%
2024/04/08	12	61.54	2	61.70	61.20	10	5,525	0.18%
2024/04/03	7.1	60.66	3	60.27	61.20	4.1	5,515	0.07%
2024/04/02	7.1	59.99	7.3	60.43	59.90	-0.2	5,492	0.00%
2024/04/01	6	62.45	6	62.37	62.00	0	5,460	0.00%
2024/03/29	47	61.87	17	61.95	61.70	30	5,452	0.55%
2024/03/28	1	65.10	37.1	64.92	65.60	-36.1	5,423	-0.67%
2024/03/27	15	63.87	3	64.33	64.20	12	5,431	0.22%
2024/03/26	11.2	64.71	22	63.95	63.50	-10.8	5,424	-0.20%
2024/03/25	3	66.13	3	65.70	66.30	0	5,428	0.00%
2024/03/22	5	65.62	40	66.45	65.50	-35	5,506	-0.64%
2024/03/21	24	66.24	21.1	66.19	66.20	3	5,551	0.05%
2024/03/20	13	67.67	7	67.81	66.80	6	5,513	0.11%
2024/03/19	23	69.18	11	69.17	68.60	12	5,455	0.22%
2024/03/18	24.6	67.64	25	68.06	68.70	-0.4	5,259	-0.01%
2024/03/15	45	67.04	31.5	66.53	65.30	13.5	4,985	0.27%
2024/03/14	29	65.00	79	64.81	65.80	-50	4,719	-1.06%
2024/03/13	169.8	70.07	134.1	69.78	68.30	35.8	4,519	0.79%	大買/大賣/
2024/03/12	7	62.54	45	62.78	66.00	-38	4,055	-0.94%
2024/03/11	44.3	59.56	15	59.89	60.00	29.3	3,875	0.75%
2024/03/08	90	59.25	103	58.92	57.10	-13	3,721	-0.35%	大賣/
2024/03/07	233	63.90	248.1	63.42	63.10	-15.1	3,506	-0.43%	大買/大賣/
2024/03/06	122	59.81	65	60.04	61.40	57	2,795	2.04%	大買/
2024/03/05	21.1	55.13	37	55.34	55.90	-16	2,448	-0.65%
2024/03/04	1	50.90	5	50.84	50.90	-4	2,228	-0.18%
2024/03/01	63	51.27	67	51.38	51.80	-4	2,156	-0.18%
2024/02/29	9	49.44	0	0.00	49.50	9	1,982	0.45%
2024/02/27	1	48.90	3	48.90	49.80	-2	1,975	-0.10%
2024/02/26	19	50.10	1	49.90	49.35	18	2,018	0.89%
2024/02/23	6	49.95	11	50.12	49.55	-5	1,978	-0.25%
2024/02/22	21	49.08	19.1	49.22	48.95	1.9	1,970	0.10%
2024/02/21	4	49.03	9.2	49.13	48.90	-5.2	1,935	-0.27%
2024/02/20	15	49.44	26	49.41	48.90	-11	1,923	-0.57%
2024/02/19	60	49.98	112.7	50.08	50.00	-52.7	1,880	-2.80%	大賣/
2024/02/16	53	48.07	10.2	47.30	48.15	42.9	1,669	2.57%
2024/02/15	9	43.63	0	0.00	43.80	9	1,586	0.57%
2024/02/05	3.1	43.43	0	0.00	43.10	3.1	1,592	0.19%
2024/02/02	8	43.25	3	43.45	43.35	5	1,577	0.32%
2024/02/01	0.1	42.35	0	0.00	42.20	0.1	1,555	0.01%
2024/01/31	3	42.03	2	41.95	42.30	1	1,553	0.06%
2024/01/30	3	42.77	27	42.70	42.70	-24	1,545	-1.55%
2024/01/29	9	41.24	0	0.00	41.40	9	1,527	0.59%
2024/01/26	6	41.82	0	0.00	40.90	6	1,523	0.39%
2024/01/25	4	41.28	0	0.00	41.20	4	1,525	0.26%
2024/01/24	2	42.10	0	0.00	41.95	2	1,521	0.13%
2024/01/23	6	42.03	0	0.00	42.10	6	1,523	0.39%
2024/01/22	12	42.09	0	0.00	42.20	12	1,521	0.79%
2024/01/18	1.1	40.56	0	0.00	40.45	1.1	1,520	0.07%
2024/01/17	1	41.90	0	0.00	40.95	1	1,517	0.07%
2024/01/16	1	42.75	0.4	42.20	42.45	0.7	1,506	0.04%
2024/01/15	0	0.00	1	42.50	42.45	-1	1,504	-0.07%
2024/01/12	4	42.15	0	0.00	41.85	4	1,504	0.27%
2024/01/11	5	42.58	0	0.00	42.30	5	1,499	0.33%
2024/01/09	3.1	44.51	10	44.32	44.20	-7	1,484	-0.47%
2024/01/08	2	45.30	0	0.00	45.00	2	1,484	0.13%
2024/01/05	1	46.15	1	45.95	45.85	0	1,491	0.00%
2024/01/04	1	48.10	26	47.68	46.85	-25	1,495	-1.67%
2024/01/03	7	48.15	3	48.28	47.75	4	1,513	0.26%
2024/01/02	1.4	47.85	7	48.22	48.45	-5.7	1,488	-0.38%
2023/12/29	6	46.85	1.1	46.85	46.85	4.9	1,449	0.34%
2023/12/28	17	47.39	16	47.46	47.15	1	1,471	0.07%
2023/12/27	0	0.00	2	47.05	47.25	-2	1,463	-0.14%
2023/12/26	1	46.40	1	46.25	46.80	0	1,483	0.00%
2023/12/25	0	0.00	6	46.71	46.15	-6	1,509	-0.40%
2023/12/22	2	47.58	1	46.90	47.00	1	1,503	0.07%
2023/12/21	0	0.00	11	47.13	46.80	-11	1,475	-0.75%
2023/12/20	2	47.75	4	48.68	47.70	-2	1,476	-0.14%
2023/12/19	57	47.71	49.1	47.70	47.80	7.9	1,434	0.55%
2023/12/18	8	47.94	21.1	47.89	47.50	-13.1	1,339	-0.97%
2023/12/15	24	46.43	21	45.88	45.40	3	1,254	0.24%
2023/12/14	23	46.25	8	46.48	45.90	15	1,243	1.21%
2023/12/13	1	45.35	0.2	45.20	44.80	0.8	1,219	0.07%
2023/12/12	3	45.13	17.2	45.19	45.00	-14.2	1,289	-1.10%
2023/12/11	3	45.33	0	0.00	45.40	3	1,344	0.22%
2023/12/08	0	0.00	13	46.29	45.85	-13	1,355	-0.96%
2023/12/07	39	46.71	3.1	46.32	46.70	35.9	1,346	2.67%
2023/12/05	1	45.40	0	0.00	45.25	1	1,326	0.08%
2023/12/04	3	46.77	1	46.20	45.85	2	1,334	0.15%
2023/12/01	1.1	45.85	2	45.93	45.85	-1	1,330	-0.07%
2023/11/29	1	44.80	0	0.00	44.75	1	1,305	0.08%
2023/11/28	0	0.00	1	44.95	45.00	-1	1,310	-0.08%
2023/11/27	2	45.20	3	44.93	44.45	-1	1,318	-0.08%
2023/11/24	0	0.00	3	45.75	45.70	-3	1,315	-0.23%
2023/11/22	4.2	45.48	0	0.00	45.45	4.2	1,244	0.34%
2023/11/21	3	45.03	28	44.66	45.45	-25	1,220	-2.05%
2023/11/20	0	43.68	0	0.00	43.35	0	1,186	0.00%
2023/11/17	5	43.75	7	43.53	43.45	-2	1,274	-0.16%
2023/11/16	3	42.97	1.1	43.23	43.65	1.9	1,356	0.14%
2023/11/14	0	0.00	1	42.00	42.10	-1	1,421	-0.07%
2023/11/13	1	42.25	2	41.33	42.25	-1	1,453	-0.07%
2023/11/10	1	39.90	0	0.00	39.75	1	1,566	0.06%
2023/11/09	2	40.20	1	40.45	39.95	1	1,605	0.06%
2023/11/02	1	39.40	1	39.70	39.55	0	1,708	0.00%
2023/10/31	0	0.00	1	38.50	38.50	-1	1,800	-0.06%
2023/10/30	0.1	39.20	4	39.35	39.35	-3.9	1,849	-0.21%
2023/10/26	1	39.90	0	0.00	39.85	1	1,954	0.05%
2023/10/25	1	40.35	0	0.00	40.35	1	2,073	0.05%
2023/10/24	1	39.80	0	0.00	40.05	1	2,251	0.04%
2023/10/19	1	40.25	0	0.00	40.40	1	2,766	0.04%
2023/10/18	1	40.50	0	0.00	40.10	1	3,019	0.03%
2023/10/17	0	0.00	1	41.05	41.05	-1	3,072	-0.03%
2023/10/16	6.1	42.19	1	41.55	41.30	5.1	3,079	0.17%
2023/10/13	0.1	43.00	3	42.50	42.25	-2.9	3,082	-0.09%
2023/10/12	1	43.60	0	0.00	43.30	1	3,109	0.03%
2023/10/11	29.1	43.94	7	44.56	43.65	22.1	3,116	0.71%
2023/10/06	2	46.68	0	0.00	46.60	2	3,083	0.06%
2023/10/05	14.1	47.04	3	46.88	46.80	11.1	3,082	0.36%
2023/10/04	3	44.97	3	45.17	46.35	0	3,043	0.00%
2023/10/03	2	45.33	0	0.00	45.20	2	3,017	0.07%
2023/10/02	8	47.23	6.1	47.06	46.55	1.9	3,005	0.06%
2023/09/28	85.1	46.65	117	46.48	47.00	-31.9	2,984	-1.07%	大賣/
2023/09/27	2	45.48	2	45.18	45.25	0	2,965	0.00%
2023/09/26	2	45.40	0	0.00	45.25	2	2,978	0.07%
2023/09/25	4.1	46.55	0	0.00	45.90	4.1	3,051	0.13%
2023/09/22	2	46.40	7	46.68	46.60	-5	3,040	-0.16%
2023/09/21	4	46.58	0	0.00	46.65	4	3,031	0.13%
2023/09/20	12	47.59	11	47.45	47.05	1	3,029	0.03%
2023/09/19	2	48.00	4	47.51	47.10	-2	3,019	-0.07%
2023/09/18	10	47.90	14	47.64	47.30	-4	3,026	-0.13%
2023/09/15	50.1	49.01	40	48.14	47.50	10.1	3,122	0.32%
2023/09/14	0	0.00	75	47.80	48.40	-75	3,078	-2.44%
2023/09/13	0	0.00	2	46.28	46.40	-2	3,104	-0.06%
2023/09/12	1	46.15	2	45.75	45.45	-1	3,180	-0.03%
2023/09/08	19	46.73	12	46.55	46.00	7	3,153	0.22%
2023/09/07	1	45.80	0	0.00	45.90	1	3,126	0.03%
2023/09/06	11	45.90	11.1	45.97	45.70	-0.1	3,119	0.00%
2023/09/05	3	45.00	0	0.00	45.00	3	3,103	0.10%
2023/09/04	1	44.80	0	0.00	44.80	1	3,098	0.03%
2023/08/31	1	44.35	1	43.50	44.30	0	3,095	0.00%
2023/08/29	2	43.35	0	0.00	43.60	2	3,176	0.06%
2023/08/28	2	44.80	7	44.22	43.55	-5	3,166	-0.16%
2023/08/25	15	45.35	15	45.39	45.45	0	3,143	0.00%
2023/08/24	13	46.64	19	46.44	46.05	-6	3,129	-0.19%
2023/08/23	29	48.89	31	48.27	47.55	-2	3,079	-0.06%
2023/08/22	38	48.32	26	48.14	47.30	12	2,992	0.40%
2023/08/21	9	47.72	18	47.70	48.50	-9	2,893	-0.31%
2023/08/18	13	47.11	25.1	46.45	45.90	-12.1	2,833	-0.43%
2023/08/17	3	47.88	15	47.62	47.10	-12	2,803	-0.43%
2023/08/16	6.1	47.50	4	47.10	47.50	2.1	2,763	0.08%
2023/08/15	9	45.51	7	45.31	45.90	2	2,638	0.08%
2023/08/14	12	44.30	0	0.00	43.70	12	2,604	0.46%
2023/08/11	5	44.21	1	44.10	44.20	4	2,593	0.15%
2023/08/10	0	0.00	0.3	44.15	44.10	-0.3	2,588	-0.01%
2023/08/09	2	46.05	17	45.58	45.45	-15	2,578	-0.58%
2023/08/08	12	46.25	3	46.15	46.25	9	2,565	0.35%
2023/08/07	12	46.58	4	46.89	46.90	8	2,561	0.31%
2023/08/04	8	45.54	0	0.00	45.20	8	2,514	0.32%
2023/08/02	5	46.09	24	45.14	45.00	-19	2,682	-0.71%
2023/08/01	8.2	46.13	11.1	46.31	46.25	-2.9	2,730	-0.11%
2023/07/31	10	46.68	121	46.08	46.10	-111	2,733	-4.06%	大賣/鉅額交易
2023/07/28	45.1	47.55	267	48.03	47.40	-221.9	2,700	-8.22%	大賣/鉅額交易
2023/07/27	27.1	47.26	13	47.39	46.00	14.1	2,582	0.55%
2023/07/26	354	50.93	103	49.54	47.90	251	2,410	10.41%	大買/大賣/鉅額交易
2023/07/25	81	52.24	15.2	53.11	53.20	65.8	2,161	3.04%
2023/07/24	13	48.39	4	48.40	48.40	9	1,961	0.46%
2023/07/21	26.1	42.13	32	43.43	44.00	-5.9	1,896	-0.31%
2023/07/20	2	39.45	3	40.08	40.00	-1	1,644	-0.06%
2023/07/19	0.1	38.15	1	38.00	38.05	-0.9	1,585	-0.06%
2023/07/17	8	40.23	10	39.71	39.80	-2	1,572	-0.13%
2023/07/14	2	39.10	7	39.08	39.10	-5	1,532	-0.33%
2023/07/12	0.1	38.30	5	38.24	37.80	-4.9	1,544	-0.32%
2023/07/10	3	38.43	0	0.00	38.75	3	1,542	0.19%
2023/07/07	0	0.00	3	38.30	38.30	-3	1,544	-0.19%
2023/07/06	6	38.68	3	39.15	38.65	3	1,554	0.19%
2023/07/05	1	39.84	1	39.10	38.85	0	1,546	0.00%
2023/07/04	0	0.00	1.1	39.60	39.70	-1.1	1,531	-0.07%
2023/07/03	7	40.02	4	39.43	39.50	3	1,508	0.20%
2023/06/30	13	38.08	0	0.00	38.10	13	1,426	0.91%
2023/06/29	1	38.35	2	38.00	37.95	-1	1,422	-0.07%
2023/06/27	1.1	37.95	6	37.16	37.05	-4.9	1,423	-0.34%
2023/06/26	3	38.30	11	38.42	37.90	-8	1,431	-0.56%
2023/06/21	28	40.05	23	40.40	39.20	5	1,407	0.36%
2023/06/20	3	38.62	0	0.00	38.80	3	1,302	0.23%
2023/06/19	21	39.34	16	39.06	39.10	5	1,328	0.38%
2023/06/16	16	38.29	19	38.47	37.90	-3	1,256	-0.24%
2023/06/14	1	35.80	3	36.18	35.90	-2	1,163	-0.17%
2023/06/13	1	36.05	1	36.75	36.05	0	1,165	0.00%
2023/06/12	3	35.45	0	0.00	35.35	3	1,166	0.26%
2023/06/07	12	36.84	0	0.00	36.90	12	1,213	0.99%
2023/06/06	1	36.60	0	0.00	36.80	1	1,224	0.08%
2023/06/02	21	37.40	30	37.40	37.25	-9	1,215	-0.74%
2023/06/01	0	0.00	2	35.60	35.60	-2	1,124	-0.18%
2023/05/31	0	0.00	2.1	35.84	35.50	-2.1	1,126	-0.19%
2023/05/30	2	35.85	1	35.45	35.15	1	1,130	0.09%
2023/05/25	1	36.05	0	0.00	35.80	1	1,114	0.09%
2023/05/23	0	0.00	2	35.80	36.10	-2	1,101	-0.18%
2023/05/22	1	35.55	0	0.00	35.60	1	1,097	0.09%
2023/05/19	0	0.00	1	35.05	35.00	-1	1,090	-0.09%
2023/05/18	2	35.30	1	35.25	35.25	1	1,085	0.09%
2023/05/17	1	35.20	0	0.00	35.15	1	1,079	0.09%
2023/05/16	0	0.00	1	34.35	34.30	-1	1,071	-0.09%
2023/05/15	0	0.00	6	34.09	34.05	-6	1,069	-0.56%
2023/05/12	3	35.02	1	34.90	35.20	2	1,052	0.19%
2023/05/11	5.1	35.67	4	35.36	34.90	1.1	1,042	0.10%
2023/05/10	0	0.00	2	37.00	36.85	-2	1,018	-0.20%
2023/05/09	16.1	38.77	15.1	38.95	37.60	1.1	992	0.11%
2023/05/08	3.1	39.56	2.8	38.64	39.95	0.3	811	0.04%
2023/05/05	4	37.65	8	37.18	36.75	-4	711	-0.56%
2023/05/04	4	37.14	23	36.59	37.40	-19	681	-2.79%
2023/05/03	2	35.40	1	35.40	35.35	1	643	0.16%
2023/05/02	2	34.95	1	35.50	35.45	1	642	0.16%
2023/04/28	0	0.00	4	34.83	34.70	-4	633	-0.63%
2023/04/27	0	0.00	5	34.85	34.50	-5	628	-0.80%
2023/04/26	0	0.00	6	34.15	34.55	-6	626	-0.96%
2023/04/25	4	34.09	4	34.59	34.15	0	622	0.00%
2023/04/24	2	34.80	5	34.95	34.95	-3	615	-0.49%
2023/04/21	1	34.00	0	0.00	34.30	1	609	0.16%
2023/04/20	1	34.60	0	0.00	34.60	1	598	0.17%
2023/04/19	8.3	35.46	1	35.50	35.10	7.3	588	1.24%
2023/04/18	3.5	35.44	5	35.54	35.50	-1.5	578	-0.26%
2023/04/17	3.5	35.04	4	35.40	35.90	-0.5	559	-0.08%
2023/04/14	1	34.40	0	0.00	34.35	1	527	0.19%
2023/04/13	4	33.80	1	34.30	34.20	3	515	0.58%
2023/04/12	0.5	34.50	4	34.16	34.15	-3.5	506	-0.69%
2023/04/11	7	33.95	2	34.15	33.90	5	495	1.01%
2023/04/10	2	32.90	0	0.00	32.90	2	475	0.42%
2023/04/07	0	0.00	1	33.05	32.95	-1	470	-0.21%
2023/03/31	5	32.70	0	0.00	32.70	5	464	1.08%
2023/03/30	0	0.00	4	33.10	33.05	-4	460	-0.87%
2023/03/29	8	33.15	0	0.00	33.25	8	455	1.76%
2023/03/28	2	33.80	3	32.92	32.80	-1	446	-0.22%
2023/03/27	2	34.17	5	33.99	33.80	-3	426	-0.70%
2023/03/24	0	0.00	1	33.55	33.40	-1	401	-0.25%
2023/03/23	5	33.97	2	33.90	33.65	3	395	0.76%
2023/03/22	8	33.93	1	34.45	34.60	7	377	1.86%
2023/03/21	0	0.00	3	32.38	32.60	-3	317	-0.95%
2023/03/20	1	31.75	6	31.87	31.85	-5	297	-1.68%
2023/03/17	2	32.30	0	0.00	32.15	2	293	0.68%
2023/03/16	1	31.80	7	31.80	31.30	-6	282	-2.13%
2023/03/15	2	32.15	4	32.13	32.15	-2	278	-0.72%
2023/03/14	10	32.08	4	32.43	31.90	6	268	2.23%
2023/03/13	4	31.72	7	30.62	32.10	-3	236	-1.27%
2023/03/10	6	30.98	1	31.10	30.55	5	211	2.37%
2023/03/09	5	31.49	3	31.50	31.05	2	205	0.97%
2023/03/08	3	30.82	1	30.90	30.55	2	194	1.03%
2023/03/07	0	30.80	0	0.00	30.75	0	184	0.00%
2023/03/06	3	30.27	0	0.00	30.45	3	177	1.69%
2023/03/03	6	30.20	5	30.23	30.25	1	174	0.57%
2023/03/02	0	29.25	0	0.00	30.00	0	168	0.00%
2023/02/24	2	28.65	0	0.00	28.65	2	159	1.25%
2023/02/23	0	0.00	3	28.67	28.70	-3	159	-1.88%
2023/02/22	2	28.65	0	0.00	28.55	2	157	1.27%
2023/02/21	1	29.00	0	0.00	29.05	1	158	0.63%
2023/02/20	3	29.30	0	0.00	29.20	3	158	1.89%
2023/02/15	2	28.60	0	0.00	28.60	2	165	1.21%
2023/02/10	5	28.85	0	0.00	28.65	5	164	3.04%
2023/02/08	1	29.30	0	0.00	29.00	1	162	0.62%
2023/02/07	0	0.00	2	28.30	28.40	-2	153	-1.30%
2023/02/06	4	28.76	0	0.00	28.75	4	153	2.61%
2023/01/16	0	0.00	7	26.55	26.55	-7	123	-5.68%
2022/12/28	0	0.00	1	26.10	26.05	-1	164	-0.61%
2022/12/12	1	26.30	0	0.00	26.55	1	204	0.49%
2022/12/07	1	27.00	0	0.00	26.85	1	210	0.48%
2022/12/06	0	0.00	3	27.50	27.45	-3	208	-1.44%
2022/12/05	3	27.50	0	0.00	27.70	3	208	1.44%
2022/11/28	1	26.00	0	0.00	26.15	1	216	0.46%
2022/11/23	0	0.00	2	26.10	26.40	-2	221	-0.90%
2022/11/21	0	26.50	0	0.00	26.10	0	227	0.00%
2022/11/18	0	0.00	2	26.80	26.40	-2	231	-0.86%
2022/11/17	4	26.65	0	0.00	26.65	4	236	1.69%
2022/11/15	0	0.00	2	25.95	26.20	-2	238	-0.84%
2022/11/14	2	25.75	0	0.00	25.85	2	239	0.83%
2022/10/21	0	0.00	4	24.70	24.80	-4	330	-1.21%
2022/10/11	3	24.25	10	24.25	24.20	-7	350	-2.00%
2022/09/21	0	0.00	17	28.93	29.00	-17	381	-4.46%
2022/09/19	0	0.00	26	29.30	29.30	-26	392	-6.62%
2022/09/16	1	29.95	0	0.00	30.00	1	396	0.25%
2022/09/15	0	0.00	7	30.56	30.55	-7	403	-1.74%
2022/09/08	0	0.00	1	29.70	30.00	-1	452	-0.22%
2022/09/07	5	29.04	2	29.30	29.30	3	497	0.60%
2022/09/06	6	29.81	0	0.00	29.60	6	548	1.09%
2022/09/05	0	0.00	49	30.24	30.10	-49	688	-7.12%
2022/09/02	5	30.85	50	30.81	30.80	-45	770	-5.84%
2022/08/31	0	0.00	3	31.50	31.55	-3	759	-0.39%
2022/08/30	0	0.00	3	31.33	31.35	-3	759	-0.40%
2022/08/24	0	0.00	1	31.50	31.50	-1	759	-0.13%
2022/08/23	0	0.00	17	31.57	31.65	-17	758	-2.24%
2022/08/17	2	31.15	0	0.00	31.05	2	755	0.26%
2022/08/12	0	0.00	1	30.90	31.25	-1	751	-0.13%
2022/08/10	0	0.00	1	30.00	29.95	-1	745	-0.13%
2022/08/04	3	31.57	2	31.50	31.45	1	742	0.13%
2022/08/01	13	32.00	2	32.25	32.00	11	733	1.50%
2022/07/29	12	31.28	0	0.00	31.30	12	719	1.67%
2022/07/27	0	31.31	0	0.00	31.40	0	734	0.00%
2022/07/26	0	0.00	4	31.28	31.15	-4	740	-0.54%
2022/07/22	1	32.05	6	32.11	31.75	-5	752	-0.66%
2022/07/21	3	32.25	5	32.20	32.95	-2	748	-0.27%
2022/07/20	2	32.60	3	32.90	31.90	-1	744	-0.13%
2022/07/19	3	32.03	7	32.11	32.30	-4	742	-0.54%
2022/07/18	1	31.55	0	0.00	31.75	1	752	0.13%
2022/07/15	5	31.17	0	0.00	31.05	5	764	0.65%
2022/07/14	0	0.00	5	30.54	30.90	-5	765	-0.65%
2022/07/12	1	29.30	0	0.00	29.30	1	771	0.13%
2022/07/11	3	30.80	0	0.00	30.45	3	773	0.39%
2022/07/08	4	31.35	0	0.00	31.10	4	769	0.52%
2022/07/06	1	30.50	0	0.00	29.60	1	769	0.13%
2022/07/05	0	0.00	5	29.90	30.80	-5	781	-0.64%
2022/07/04	11	30.56	10	31.00	30.25	1	780	0.13%
2022/07/01	1	31.20	1	31.65	30.65	0	803	0.00%
2022/06/30	0	0.00	2	32.50	32.20	-2	802	-0.25%
2022/06/29	2	33.25	6	33.27	33.20	-4	829	-0.48%
2022/06/28	1	32.75	3	32.63	32.65	-2	832	-0.24%
2022/06/24	0	0.00	10	31.09	31.35	-10	848	-1.18%
2022/06/23	10	30.99	1	30.90	30.60	9	859	1.05%
2022/06/21	0	0.00	1	32.05	32.80	-1	868	-0.12%
2022/06/20	6	31.83	5	32.19	31.25	1	879	0.11%
2022/06/17	4	32.85	7	32.67	32.75	-3	884	-0.34%
2022/06/16	6	35.48	3	34.65	33.65	3	882	0.34%
2022/06/15	6	35.19	10	35.07	35.20	-4	856	-0.47%
2022/06/14	9	36.03	3	36.92	34.85	6	848	0.71%
2022/06/13	6	35.53	29	36.15	36.10	-23	725	-3.17%
2022/06/06	0	0.00	1	33.80	33.85	-1	849	-0.12%
2022/06/02	1	33.70	0	0.00	33.60	1	881	0.11%
2022/06/01	4	33.91	1	34.50	33.85	3	940	0.32%
2022/05/31	5	33.70	0	0.00	34.00	5	1,006	0.50%
2022/05/30	3	33.55	0	0.00	33.65	3	1,137	0.26%
2022/05/26	1	32.85	1	33.50	32.80	0	1,548	0.00%
2022/05/17	1	32.70	0	0.00	32.95	1	1,727	0.06%
2022/05/16	2	32.60	0	0.00	32.05	2	1,732	0.12%
2022/05/13	0	0.00	5	32.50	32.35	-5	1,745	-0.29%
2022/05/12	0	0.00	4	31.85	32.10	-4	1,786	-0.22%
2022/05/11	1	33.00	0	0.00	32.20	1	1,785	0.06%
2022/05/09	0	0.00	8	32.52	32.70	-8	1,792	-0.45%
2022/05/05	4	33.88	1	33.70	33.70	3	1,794	0.17%
2022/04/28	2	33.75	0	0.00	33.40	2	1,797	0.11%
2022/04/27	0	0.00	1	33.20	33.50	-1	1,808	-0.06%
2022/04/22	0	36.15	0	0.00	35.65	0	1,815	0.00%
2022/04/21	0	0.00	1	35.45	36.05	-1	1,820	-0.05%
2022/04/20	1	34.25	0	34.35	34.65	1	1,816	0.05%
2022/04/18	1	34.20	0	0.00	34.00	1	1,853	0.05%
2022/04/15	1	34.70	25	35.03	34.70	-24	1,863	-1.29%
2022/04/13	3	35.73	0	0.00	35.90	3	1,925	0.16%
2022/04/12	4	35.33	0	0.00	35.55	4	2,029	0.20%
2022/04/11	41	36.12	1	35.85	35.85	40	2,054	1.95%
2022/04/08	3	37.27	1	37.50	37.55	2	2,108	0.09%
2022/04/07	23	37.73	0	0.00	37.00	23	2,164	1.06%
2022/03/31	7	39.36	0	0.00	39.05	7	3,011	0.23%
2022/03/30	1	40.55	8	40.33	40.20	-7	3,046	-0.23%
2022/03/29	5	39.49	0	0.00	39.50	5	3,055	0.16%
2022/03/28	3	39.10	2	39.10	39.30	1	3,112	0.03%
2022/03/25	1	40.10	0	0.00	39.90	1	3,115	0.03%
2022/03/24	8	39.86	1	39.70	40.35	7	3,124	0.22%
2022/03/23	0	0.00	2	40.43	40.20	-2	3,156	-0.06%
2022/03/22	1	39.85	4	40.23	40.25	-3	3,220	-0.09%
2022/03/21	1	39.50	0	0.00	39.60	1	3,313	0.03%
2022/03/18	4	38.55	10	39.20	39.40	-6	3,404	-0.18%
2022/03/17	10	38.50	0	0.00	38.75	10	3,647	0.27%
2022/03/16	0.1	39.30	0	0.00	38.50	0.1	3,946	0.00%
2022/03/15	0	0.00	2	39.28	39.05	-2	4,218	-0.05%
2022/03/14	161	39.82	3	40.00	40.00	158	4,249	3.72%	大買/鉅額交易
2022/03/11	5	40.08	3	39.83	39.80	2	4,266	0.05%
2022/03/10	0	41.90	6	41.62	41.60	-6	4,246	-0.14%
2022/03/09	2	40.88	2	41.08	41.00	0	4,174	0.00%
2022/03/08	1	40.10	6	39.87	39.40	-5	4,163	-0.12%
2022/03/07	5	40.87	125	40.69	39.45	-120	4,158	-2.89%	大賣/鉅額交易
2022/03/04	2	42.00	74	41.48	42.00	-72	4,217	-1.71%
2022/03/03	2	41.38	2	41.58	41.45	0	4,181	0.00%
2022/03/02	9	40.99	65	41.18	42.60	-56	4,079	-1.37%
2022/03/01	7	40.34	7.1	40.65	40.95	-0.1	3,902	0.00%
2022/02/25	0	0.00	1	36.80	37.25	-1	3,816	-0.03%
2022/02/24	3	36.92	2	36.50	36.50	1	3,856	0.03%
2022/02/23	0	0.00	1	38.50	38.50	-1	3,857	-0.03%
2022/02/22	1	38.19	0	0.00	37.70	1	3,921	0.03%
2022/02/21	10	39.37	13	39.38	39.10	-3	4,108	-0.07%
2022/02/18	0	0.00	12	38.37	38.90	-12	4,211	-0.28%
2022/02/17	2	38.78	1	38.90	38.05	1	4,200	0.02%
2022/02/14	3	37.67	1	37.50	38.30	2	4,193	0.05%
2022/02/11	1	37.15	0	0.00	37.00	1	4,166	0.02%
2022/02/10	2	37.20	4	37.19	37.00	-2	4,172	-0.05%
2022/02/09	3	36.87	1	37.20	36.90	2	4,174	0.05%
2022/02/08	2	36.65	0	0.00	36.80	2	4,175	0.05%
2022/02/07	0	0.00	3	35.93	36.15	-3	4,181	-0.07%
2022/01/26	3	34.80	0	0.00	34.95	3	4,183	0.07%
2022/01/24	2	34.85	0	0.00	35.85	2	4,223	0.05%
2022/01/21	1	36.90	0	0.00	36.30	1	4,228	0.02%
2022/01/20	43	37.97	0	0.00	37.70	43	4,259	1.01%
2022/01/19	1	37.00	0	0.00	38.05	1	4,249	0.02%
2022/01/18	0	0.00	2	37.53	37.40	-2	4,247	-0.05%
2022/01/17	1	36.30	3	36.85	37.30	-2	4,245	-0.05%
2022/01/14	6	36.44	7	36.26	36.20	-1	4,239	-0.02%
2022/01/13	0	0.00	2	37.20	37.70	-2	4,224	-0.05%
2022/01/12	0	0.00	7	37.09	37.10	-7	4,215	-0.17%
2022/01/11	29	37.58	6	37.48	36.80	23	4,210	0.55%
2022/01/10	22	38.25	1	38.65	38.25	21	4,184	0.50%
2022/01/07	3	38.92	27	39.18	38.45	-24	4,168	-0.58%
2022/01/06	5	39.75	36	39.68	39.75	-31	4,133	-0.75%
2022/01/05	8	41.39	1	41.00	40.45	7	4,103	0.17%
2022/01/04	24	40.59	4	40.80	40.90	20	4,001	0.50%
2022/01/03	8	41.73	7	41.50	40.90	1	3,978	0.03%
2021/12/30	9	40.95	6	40.94	40.80	3	3,910	0.08%
2021/12/29	17	42.34	86	42.91	41.90	-69	3,855	-1.79%
2021/12/28	111	43.00	12	42.61	43.10	99	3,734	2.65%	大買/
2021/12/27	52	40.98	63	41.46	42.05	-11	3,235	-0.34%
2021/12/24	1	36.95	2	37.53	38.25	-1	2,964	-0.03%
2021/12/23	2	37.28	0	0.00	37.50	2	2,920	0.07%
2021/12/22	23	37.53	3	37.90	37.85	20	2,894	0.69%
2021/12/21	0	0.00	10	35.87	36.65	-10	2,834	-0.35%
2021/12/20	2	36.55	3	36.40	36.20	-1	2,825	-0.04%
2021/12/17	1	38.10	69	36.57	36.65	-68	2,830	-2.40%
2021/12/16	15	38.20	13	37.85	37.60	2	2,785	0.07%
2021/12/15	89	39.77	3	40.02	39.20	86	2,706	3.18%
2021/12/14	38	38.16	37	38.33	39.10	1	2,595	0.04%
2021/12/13	112	40.08	35	40.37	39.90	77	2,490	3.09%	大買/
2021/12/10	22.1	39.12	27	39.11	39.10	-4.9	2,232	-0.22%
2021/12/09	17	37.83	15.1	37.37	37.55	1.9	1,894	0.10%
2021/12/08	5.1	34.32	10	35.20	35.05	-4.9	1,605	-0.31%
2021/12/07	4	34.48	6	33.55	34.50	-2	1,554	-0.13%
2021/12/06	11	33.72	0	0.00	33.35	11	1,519	0.72%
2021/12/03	9	33.15	0	0.00	33.35	9	1,511	0.60%
2021/12/02	1	33.75	1	33.70	33.05	0	1,504	0.00%
2021/12/01	1	34.30	32	34.34	34.40	-31	1,477	-2.10%
2021/11/30	14	34.98	11	35.12	34.10	3	1,451	0.21%
2021/11/29	0	0.00	5	32.73	32.70	-5	1,337	-0.37%
2021/11/26	2	33.40	1	33.00	33.90	1	1,311	0.08%
2021/11/25	6	34.00	3	34.52	33.25	3	1,281	0.23%
2021/11/24	18	33.01	18	33.29	32.75	0	1,196	0.00%
2021/11/23	20	32.60	1	32.55	31.80	19	1,132	1.68%
2021/11/22	3	33.62	10	33.78	33.80	-7	1,087	-0.64%
2021/11/19	16	33.96	16	34.09	34.10	0	1,067	0.00%
2021/11/18	70	34.54	38	34.27	34.90	32	1,001	3.20%
2021/11/17	28	33.25	24	33.92	34.10	4	789	0.51%
2021/11/16	0	0.00	1	31.25	31.00	-1	634	-0.16%
2021/11/12	3	32.32	5	31.35	31.20	-2	629	-0.32%
2021/11/02	0	0.00	5	31.45	30.50	-5	660	-0.76%
2021/11/01	1	31.95	2	31.93	31.70	-1	677	-0.15%
2021/10/29	15	31.31	7	31.24	31.20	8	725	1.10%
2021/10/28	6	31.31	2	31.50	31.10	4	794	0.50%
2021/10/27	2	29.40	0	0.00	29.50	2	822	0.24%
2021/10/25	0	0.00	0.1	29.05	29.60	-0.1	831	-0.01%
2021/10/22	1	28.75	1	29.05	29.05	0	835	0.00%
2021/10/21	1	29.40	0.1	29.30	28.80	1	838	0.11%
2021/10/18	0.1	28.30	0	0.00	28.40	0.1	837	0.01%
2021/10/15	0	0.00	3	28.00	28.10	-3	847	-0.35%
2021/10/12	1	28.60	2	28.38	28.10	-1	855	-0.12%
2021/10/08	0	0.00	0.1	29.48	28.80	-0.1	859	-0.01%
2021/10/07	0.1	28.45	6	28.50	28.55	-6	861	-0.69%
2021/10/06	3.1	28.10	2	27.70	27.50	1.1	871	0.12%
2021/10/01	0	0.00	4	27.95	27.90	-4	879	-0.45%
2021/09/29	0	0.00	2	29.40	29.20	-2	897	-0.22%
2021/09/28	0	0.00	20	30.00	30.00	-20	934	-2.14%
2021/09/27	20	30.13	16	30.59	29.80	4	936	0.43%
2021/09/24	15	30.20	12.1	30.00	30.30	2.9	947	0.31%
2021/09/22	0.1	28.00	5	27.90	27.95	-4.9	936	-0.52%
2021/09/16	0	0.00	5	28.80	28.90	-5	948	-0.53%
2021/09/13	0	0.00	1	28.65	28.45	-1	949	-0.11%
2021/09/10	0.1	28.00	3	28.20	28.30	-2.9	965	-0.30%
2021/09/09	6	27.84	3	28.00	28.15	3	991	0.30%
2021/09/08	0	0.00	3	27.77	27.85	-3	992	-0.30%
2021/09/06	1	29.50	2	28.85	28.75	-1	983	-0.10%
2021/09/03	0	0.00	1	29.70	29.45	-1	982	-0.10%
2021/09/02	4	29.96	0	0.00	29.50	4	985	0.41%
2021/09/01	3	29.70	4	29.94	30.05	-1	983	-0.10%
2021/08/27	0	0.00	5	29.30	29.50	-5	979	-0.51%
2021/08/26	0	0.00	4	29.30	29.40	-4	981	-0.41%
2021/08/25	0	0.00	4	29.18	29.50	-4	985	-0.41%
2021/08/24	1	29.60	0	0.00	28.85	1	985	0.10%
2021/08/20	1	29.05	0	0.00	28.90	1	992	0.10%
2021/08/19	0	0.00	1	29.30	29.00	-1	991	-0.10%
2021/08/18	3	28.55	0	0.00	30.10	3	989	0.30%
2021/08/17	0	0.00	1	28.75	28.60	-1	982	-0.10%
2021/08/16	1	29.50	5	29.37	29.40	-4	981	-0.41%
2021/08/13	5	30.96	7	30.40	29.95	-2	974	-0.21%
2021/08/12	18	31.22	8	31.03	31.70	10	959	1.04%
2021/08/11	7	31.18	5	31.25	30.70	2	958	0.21%
2021/08/10	2	30.73	1	30.15	30.85	1	949	0.11%
2021/08/09	5	30.90	7	30.51	30.30	-2	963	-0.21%
2021/08/06	2	31.70	15	31.88	31.65	-13	963	-1.35%
2021/08/05	5	32.47	17	32.64	32.35	-12	955	-1.26%
2021/08/04	20	32.78	17	32.83	33.25	3	964	0.31%
2021/08/03	19	32.14	5	31.77	32.50	14	913	1.53%
2021/08/02	39	30.85	4	30.75	31.25	35	837	4.18%
2021/07/30	0	0.00	3	28.80	28.60	-3	777	-0.39%
2021/07/28	1	27.90	3	27.73	28.30	-2	803	-0.25%
2021/07/26	11	28.81	0	0.00	28.70	11	865	1.27%
2021/07/21	0	0.00	1	28.40	28.00	-1	956	-0.10%
2021/07/20	0	0.00	1	29.00	28.70	-1	1,050	-0.10%
2021/07/13	1	30.15	5	30.20	29.25	-4	1,262	-0.32%
2021/07/09	2	30.55	5	30.40	30.40	-3	1,282	-0.23%
2021/07/07	0	0.00	2	30.65	30.05	-2	1,400	-0.14%
2021/07/06	2	31.65	3	31.30	30.85	-1	1,421	-0.07%
2021/07/05	3	31.30	47	31.48	32.15	-44	1,445	-3.04%
2021/07/01	10	29.90	19	29.66	29.80	-9	1,479	-0.61%
2021/06/30	27	29.23	24	29.47	29.35	3	1,532	0.20%
2021/06/28	10	28.78	5	28.76	29.20	5	1,557	0.32%
2021/06/25	9	29.29	0	0.00	29.10	9	1,569	0.57%
2021/06/24	0	0.00	4	29.60	29.40	-4	1,590	-0.25%
2021/06/23	0	0.00	5	29.74	29.65	-5	1,608	-0.31%
2021/06/21	7	29.63	2	29.40	29.55	5	1,946	0.26%
2021/06/18	3	31.58	1	31.45	31.85	2	2,066	0.10%
2021/06/17	30	30.56	5	30.50	30.80	25	2,072	1.21%
2021/06/15	0	0.00	6	30.43	30.65	-6	2,129	-0.28%
2021/06/11	0	0.00	2	30.60	30.50	-2	2,166	-0.09%
2021/06/10	2	30.85	3	30.82	30.60	-1	2,224	-0.04%
2021/06/08	1	30.80	0	0.00	30.90	1	2,349	0.04%
2021/06/07	2	30.73	0	0.00	30.85	2	2,383	0.08%
2021/06/04	0	0.00	1	31.30	31.10	-1	2,463	-0.04%
2021/06/03	1	31.55	0	0.00	31.50	1	2,478	0.04%
2021/06/01	2	31.90	0	0.00	31.80	2	2,489	0.08%
2021/05/28	0	0.00	1	31.00	31.05	-1	2,516	-0.04%
2021/05/27	1	30.25	0	0.00	30.40	1	2,544	0.04%
2021/05/25	2	29.85	0	0.00	29.60	2	2,589	0.08%
2021/05/20	0	0.00	1	28.40	28.35	-1	2,840	-0.04%
2021/05/19	2	27.80	0	0.00	28.55	2	2,923	0.07%
2021/05/18	3	26.50	2	26.50	27.80	1	2,977	0.03%
2021/05/17	9	25.18	14	25.39	25.30	-5	2,992	-0.17%
2021/05/14	4	27.66	1	27.50	27.10	3	2,973	0.10%
2021/05/12	10	27.79	5	28.27	27.10	5	2,951	0.17%
2021/05/11	1	30.10	1	30.70	30.10	0	2,914	0.00%
2021/05/10	1	32.00	0	0.00	33.40	1	2,930	0.03%
2021/05/06	1	31.00	0	0.00	31.20	1	2,944	0.03%
2021/05/05	1	31.20	2	32.45	32.15	-1	2,980	-0.03%
2021/05/04	4	29.80	4	32.14	31.45	0	2,970	0.00%
2021/05/03	4	33.35	1	32.85	32.85	3	2,937	0.10%
2021/04/29	4	35.28	1	35.45	35.00	3	2,925	0.10%
2021/04/28	2	35.55	21	35.77	35.65	-19	2,913	-0.65%
2021/04/27	1	34.80	3	34.85	34.65	-2	2,903	-0.07%
2021/04/26	12	35.98	32	35.90	35.30	-20	2,966	-0.67%
2021/04/23	6	35.10	0	0.00	35.00	6	2,989	0.20%
2021/04/22	0	0.00	2	34.65	34.95	-2	2,953	-0.07%
2021/04/21	2	35.00	0	0.00	34.80	2	2,928	0.07%
2021/04/20	0	0.00	1	36.80	36.30	-1	2,916	-0.03%
2021/04/15	5	34.86	0	0.00	34.65	5	2,935	0.17%
2021/04/14	21	34.40	1	34.50	34.50	20	2,924	0.68%
2021/04/13	4	36.63	5	35.49	34.50	-1	2,919	-0.03%
2021/04/12	5	35.32	3	35.28	35.25	2	2,934	0.07%
2021/04/09	0	0.00	2	36.00	35.25	-2	2,959	-0.07%
2021/04/08	51	34.78	12	34.93	34.60	39	2,967	1.31%
2021/04/07	2	35.25	11	35.01	34.80	-9	3,224	-0.28%
2021/04/06	9	35.23	3	34.75	35.25	6	3,199	0.19%
2021/04/01	0	0.00	7	33.17	33.10	-7	3,145	-0.22%
2021/03/31	0	0.00	1	33.35	33.15	-1	3,146	-0.03%
2021/03/29	6	31.98	10	32.10	32.05	-4	3,122	-0.13%
2021/03/26	9	32.52	2	32.60	32.50	7	3,153	0.22%
2021/03/25	26	32.95	13	33.76	32.45	13	3,158	0.41%
2021/03/24	49	34.29	31.1	34.49	34.00	17.9	3,128	0.57%
2021/03/23	13.1	33.61	11	32.77	33.95	2.1	2,898	0.07%
2021/03/22	0	0.00	20	32.17	31.20	-20	2,772	-0.72%
2021/03/19	4	31.25	7	31.67	31.70	-3	2,751	-0.11%
2021/03/18	21	31.60	6	31.39	31.20	15	2,738	0.55%
2021/03/17	10	32.00	3	32.10	31.90	7	2,723	0.26%
2021/03/16	25	31.10	16.1	31.58	31.55	8.9	2,735	0.33%
2021/03/15	5.1	30.40	8	31.01	31.50	-2.9	2,723	-0.11%
2021/03/12	5	29.13	3	29.62	29.45	2	2,651	0.08%
2021/03/11	7	28.96	3	29.00	29.20	4	2,738	0.15%
2021/03/10	0	29.80	7	29.02	28.70	-7	2,739	-0.26%
2021/03/09	2	27.30	1	27.35	27.35	1	2,674	0.04%
2021/03/08	5	27.96	0	0.00	27.25	5	2,686	0.19%
2021/03/03	1	27.30	7	27.45	27.70	-6	2,869	-0.21%
2021/03/02	5	28.80	3	27.72	27.60	2	2,863	0.07%
2021/02/26	2	28.30	1	28.65	28.80	1	2,844	0.04%
2021/02/25	4	28.13	2	28.43	28.60	2	2,827	0.07%
2021/02/24	2	28.45	9	28.44	28.25	-7	2,803	-0.25%
2021/02/23	13	29.80	14.1	29.58	29.10	-1.1	2,763	-0.04%
2021/02/22	12.1	28.07	36	28.53	29.60	-23.9	2,650	-0.90%
2021/02/19	7	26.57	17	26.79	26.95	-10	2,530	-0.40%
2021/02/18	1	26.05	31	25.95	25.90	-30	2,444	-1.23%
2021/02/17	2	24.20	3	24.45	25.00	-1	2,383	-0.04%
2021/02/04	0	0.00	1	23.75	23.90	-1	2,361	-0.04%
2021/02/03	0	0.00	1	23.75	23.65	-1	2,391	-0.04%
2021/02/02	0	0.00	1	23.55	23.70	-1	2,387	-0.04%
2021/02/01	8	24.59	6	24.22	23.40	2	2,381	0.08%
2021/01/28	0	0.00	2	24.60	24.50	-2	2,311	-0.09%
2021/01/27	15	24.54	12	24.58	24.20	3	2,293	0.13%
2021/01/26	0	0.00	1	23.55	23.60	-1	2,243	-0.04%
2021/01/25	0	0.00	1	23.90	24.00	-1	2,228	-0.04%
2021/01/22	0	0.00	11	23.33	23.95	-11	2,222	-0.49%
2021/01/21	7	24.20	6	23.56	23.55	1	2,195	0.05%
2021/01/20	5	24.32	9	24.18	23.95	-4	2,183	-0.18%
2021/01/19	16	25.33	53	25.83	25.50	-37	2,147	-1.72%
2021/01/18	38	24.75	23	25.53	25.60	15	2,056	0.73%
2021/01/15	1	23.70	0	0.00	23.95	1	1,928	0.05%
2021/01/14	0	0.00	2	24.40	24.40	-2	1,894	-0.11%
2021/01/13	8	24.51	17	25.21	24.85	-9	1,877	-0.48%
2021/01/12	34	24.88	32	24.88	25.00	2	1,836	0.11%
2021/01/11	5	23.86	0	0.00	24.00	5	1,754	0.29%
2021/01/08	0	0.00	1	24.15	24.05	-1	1,737	-0.06%
2021/01/06	1	24.50	11	25.01	24.45	-10	1,720	-0.58%
2021/01/05	13	25.55	24	25.18	25.40	-11	1,685	-0.65%
2021/01/04	2	23.95	8	24.82	25.40	-6	1,586	-0.38%
2020/12/31	16	23.78	14	24.10	24.10	2	1,539	0.13%
2020/12/30	76	24.65	46	24.80	23.90	30	1,486	2.02%
2020/12/29	2	22.93	1	22.85	23.55	1	1,201	0.08%
2020/12/28	0	0.00	1	23.00	23.05	-1	1,178	-0.08%
2020/12/23	0	0.00	1	22.40	22.45	-1	1,138	-0.09%
2020/12/22	7	22.96	10	22.55	22.45	-3	1,127	-0.27%
2020/12/21	2	22.48	0	0.00	22.50	2	1,078	0.19%
2020/12/18	3	23.77	24	23.90	23.20	-21	1,060	-1.98%
2020/12/17	2	23.45	26	23.57	24.40	-24	1,034	-2.32%
2020/12/16	0	0.00	2	23.00	22.95	-2	1,001	-0.20%
2020/12/15	0	0.00	1	23.05	22.60	-1	1,023	-0.10%
2020/12/14	10	23.05	1	23.05	23.00	9	1,040	0.87%
2020/12/11	1	23.50	2	22.75	23.05	-1	1,050	-0.10%
2020/12/10	53	23.34	94	23.70	23.20	-41	1,038	-3.95%
2020/12/09	91	23.25	1	23.00	23.80	90	1,006	8.94%
2020/12/08	1	22.80	0	0.00	22.95	1	998	0.10%
2020/12/07	11	23.52	30	22.98	22.95	-19	990	-1.92%
2020/12/04	0	0.00	23	21.64	22.05	-23	874	-2.63%
2020/12/03	14	21.41	1	21.45	21.45	13	848	1.53%
2020/12/02	39	21.39	10	21.65	21.45	29	834	3.48%
2020/12/01	16	21.51	5	21.25	21.10	11	810	1.36%
2020/11/30	6	21.77	423	21.85	21.85	-417	734	-56.80%	大賣/鉅額交易
2020/11/27	1	19.25	53	19.62	19.90	-52	621	-8.37%
2020/11/26	1	19.45	54	19.39	19.40	-53	605	-8.75%
2020/11/25	0	0.00	2	19.10	19.05	-2	597	-0.33%
2020/11/24	6	19.06	0	0.00	18.90	6	590	1.02%
2020/11/23	1	18.85	1	19.10	18.95	0	590	0.00%
2020/11/19	0	0.00	1	18.85	18.70	-1	597	-0.17%
2020/11/18	2	18.93	0	0.00	18.90	2	608	0.33%
2020/11/17	0	0.00	1	19.00	18.95	-1	608	-0.16%
2020/11/16	1	19.00	1	19.15	19.05	0	619	0.00%
2020/11/13	0	0.00	2	18.90	19.00	-2	635	-0.31%
2020/11/12	3	19.08	3	19.18	19.10	0	636	0.00%
2020/11/11	3	19.02	3	19.30	19.30	0	630	0.00%
2020/11/09	2	18.20	0	0.00	18.25	2	606	0.33%
2020/10/21	55	18.50	1	18.55	18.55	54	657	8.22%
2020/10/20	1	18.30	0	0.00	18.50	1	665	0.15%
2020/10/19	2	18.50	0	0.00	18.45	2	680	0.29%
2020/10/16	10	18.49	0	0.00	18.30	10	691	1.45%
2020/10/15	0	0.00	4	18.58	18.60	-4	699	-0.57%
2020/10/14	5	18.32	1	18.40	18.30	4	712	0.56%
2020/10/13	55	18.15	0	0.00	18.10	55	754	7.29%
2020/10/12	1	18.00	0	0.00	18.05	1	903	0.11%
2020/10/05	54	18.20	0	0.00	17.95	54	963	5.61%
2020/09/30	0	18.15	0	0.00	18.10	0	961	0.00%
2020/09/24	55	18.03	0	0.00	17.90	55	963	5.71%
2020/09/22	0	0.00	1	18.65	18.40	-1	948	-0.11%
2020/09/17	1	19.40	1	18.90	19.50	0	887	0.00%
2020/09/16	0	0.00	4	19.00	18.70	-4	861	-0.46%
2020/09/15	0	0.00	20	19.50	19.20	-20	839	-2.38%
2020/09/14	20	19.20	2	19.10	19.35	18	824	2.18%
2020/09/11	3	19.75	0	0.00	18.80	3	804	0.37%
2020/09/10	0	0.00	6	18.93	18.80	-6	762	-0.79%
2020/09/09	1	19.05	3	18.90	18.95	-2	757	-0.26%
2020/09/08	0	0.00	78	18.66	18.80	-78	745	-10.47%
2020/09/07	0	0.00	48	18.48	18.50	-48	742	-6.46%
2020/09/01	1	18.50	0	0.00	18.55	1	755	0.13%
2020/08/31	0	0.00	56	18.83	18.75	-56	756	-7.40%
2020/08/28	11	18.59	3	18.68	18.60	8	921	0.87%
2020/08/27	3	18.60	1	18.75	18.60	2	917	0.22%
2020/08/26	2	18.55	55	18.58	18.50	-53	912	-5.81%
2020/08/25	7	18.74	1	19.00	18.50	6	912	0.66%
2020/08/24	4	18.78	1	18.90	18.65	3	896	0.33%
2020/08/21	1	17.85	2	17.90	18.00	-1	886	-0.11%
2020/08/19	2	19.00	4	18.83	18.70	-2	908	-0.22%
2020/08/07	3	18.45	2	18.55	18.60	1	880	0.11%
2020/08/06	3	18.47	5	18.50	18.40	-2	874	-0.23%
2020/08/03	6	17.82	5	17.95	18.00	1	865	0.12%
2020/07/30	6	17.75	0	0.00	17.90	6	866	0.69%
2020/07/27	0	0.00	3	17.80	17.60	-3	858	-0.35%
2020/07/24	0	0.00	5	17.58	17.50	-5	850	-0.59%
2020/07/22	2	18.88	0	0.00	18.50	2	824	0.24%
2020/07/21	0	0.00	2	18.65	18.70	-2	811	-0.25%
2020/07/20	2	19.30	0	0.00	18.95	2	798	0.25%
2020/07/17	12	18.88	18	19.59	18.90	-6	773	-0.78%
2020/07/16	3	19.65	2	19.28	19.80	1	735	0.14%
2020/07/15	14	18.73	2	18.75	18.75	12	585	2.05%
2020/07/14	1	17.10	0	0.00	17.05	1	523	0.19%
2020/07/10	16	17.42	6	17.05	17.00	10	524	1.91%
2020/07/09	0	0.00	2	17.25	17.20	-2	517	-0.39%
2020/07/08	1	17.05	0	0.00	17.15	1	524	0.19%
2020/07/07	1	17.10	1	17.00	17.15	0	525	0.00%
2020/06/10	0	0.00	75	18.03	17.80	-75	549	-13.64%
2020/06/09	0	0.00	17	18.13	18.15	-17	559	-3.04%
2020/06/05	1	17.70	0	0.00	17.80	1	552	0.18%
2020/06/04	8	18.05	13	17.80	17.80	-5	565	-0.88%
2020/05/27	10	17.38	5	17.23	17.15	5	417	1.20%
2020/05/14	2	17.10	0	0.00	16.70	2	339	0.59%
2020/05/11	0	0.00	9	17.70	17.50	-9	336	-2.67%
2020/03/31	1	13.05	0	0.00	13.00	1	305	0.33%
2020/03/30	7	13.00	0	0.00	12.85	7	304	2.30%
2020/03/27	0	0.00	8	12.46	12.35	-8	298	-2.68%
2020/03/13	133	13.30	0	0.00	13.60	133	295	45.01%	大買/鉅額交易
2020/03/12	123	15.01	2	14.90	14.60	121	281	42.99%	大買/鉅額交易
2020/03/10	52	15.25	0	0.00	15.25	52	273	19.02%
2020/03/09	13	16.08	1	16.35	16.25	12	253	4.73%
2020/03/06	1	17.00	0	0.00	17.00	1	250	0.40%
2020/03/04	2	16.90	0	0.00	16.85	2	257	0.78%
2020/02/17	11	17.31	0	0.00	17.80	11	382	2.88%
2020/02/07	0	0.00	18	17.25	17.25	-18	408	-4.41%
2020/02/03	53	16.68	0	0.00	17.00	53	403	13.13%
2020/01/31	11	17.72	0	0.00	17.85	11	394	2.79%
2020/01/30	0	0.00	39	17.79	17.70	-39	391	-9.96%
2020/01/20	0	0.00	2	19.45	19.65	-2	387	-0.52%
2020/01/13	1	19.80	2	19.78	19.80	-1	412	-0.24%
2020/01/09	100	19.53	0	0.00	19.55	100	411	24.31%
2020/01/07	1	19.70	0	0.00	19.60	1	411	0.24%
2019/12/31	0	0.00	3	20.00	19.95	-3	412	-0.73%
2019/12/30	0	0.00	5	20.05	20.15	-5	412	-1.21%
2019/12/24	0	0.00	1	20.00	20.15	-1	412	-0.24%
2019/12/19	0	0.00	1	20.20	20.10	-1	411	-0.24%
2019/12/17	0	0.00	10	20.25	20.25	-10	410	-2.44%
2019/12/12	1	20.55	0	0.00	20.75	1	501	0.20%
2019/12/02	0	0.00	2	20.18	20.20	-2	509	-0.39%
2019/11/29	0	0.00	11	20.61	20.50	-11	508	-2.16%
2019/11/27	0	0.00	3	20.20	20.10	-3	503	-0.60%
2019/11/26	0	0.00	20	21.00	20.60	-20	492	-4.06%
2019/11/25	0	0.00	16	20.83	20.60	-16	489	-3.27%
2019/11/22	65	21.15	0	0.00	21.00	65	485	13.40%
2019/11/21	15	20.53	39	20.81	21.00	-24	444	-5.40%
2019/11/20	105	20.43	80	20.67	20.85	25	425	5.87%	大買/
2019/11/19	2	19.53	0	0.00	19.55	2	377	0.53%
2019/11/15	10	19.15	0	0.00	19.10	10	380	2.63%
2019/11/13	94	19.18	3	19.10	19.20	91	384	23.69%
2019/11/11	1	19.20	0	0.00	19.15	1	408	0.24%
2019/11/08	1	19.55	0	0.00	19.55	1	409	0.24%
2019/11/07	60	19.15	0	0.00	19.20	60	398	15.05%
2019/11/05	10	19.30	0	0.00	19.35	10	403	2.48%
2019/11/04	3	19.00	0	0.00	19.00	3	403	0.74%
2019/10/29	1	18.95	0	0.00	18.95	1	413	0.24%
2019/10/28	2	19.10	0	0.00	18.95	2	415	0.48%
2019/10/24	1	19.40	1	19.55	19.45	0	414	0.00%
2019/10/16	1	18.70	0	0.00	18.60	1	414	0.24%
2019/09/23	0	0.00	2	19.10	19.05	-2	524	-0.38%
2019/09/17	1	19.95	1	20.10	20.05	0	512	0.00%
2019/09/16	2	19.10	0	0.00	18.90	2	432	0.46%
2019/08/21	0	0.00	2	18.45	18.50	-2	444	-0.45%
2019/08/15	0	0.00	2	18.30	18.40	-2	452	-0.44%
2019/08/07	1	19.35	0	0.00	19.35	1	497	0.20%
2019/08/02	0	0.00	6	19.95	20.30	-6	586	-1.02%
2019/07/23	1	20.55	0	0.00	20.40	1	659	0.15%
2019/07/22	10	20.30	0	0.00	20.30	10	677	1.48%
2019/07/12	10	20.90	0	0.00	20.90	10	790	1.27%
2019/07/11	7	21.16	0	0.00	21.20	7	808	0.87%
2019/07/10	0	0.00	5	22.75	22.80	-5	813	-0.61%
2019/06/13	0	0.00	3	21.15	21.10	-3	1,260	-0.24%
2019/06/11	4	21.58	1	21.10	21.30	3	1,279	0.23%
2019/06/10	1	20.00	0	0.00	20.35	1	1,259	0.08%
2019/05/28	0	0.00	2	20.25	20.30	-2	1,506	-0.13%
2019/05/24	0	0.00	3	19.75	19.75	-3	1,547	-0.19%
2019/05/20	0	0.00	4	19.70	19.70	-4	1,699	-0.24%
2019/05/17	10	20.94	0	0.00	19.95	10	1,730	0.58%
2019/05/16	1	21.50	0	0.00	21.30	1	1,840	0.05%
2019/05/15	1	21.75	6	21.73	21.80	-5	1,857	-0.27%
2019/05/14	17	21.98	2	22.50	22.40	15	1,870	0.80%
2019/05/09	2	21.00	0	0.00	20.40	2	1,827	0.11%
2019/05/07	4	23.06	2	23.33	22.55	2	1,799	0.11%
2019/05/02	1	23.70	0	0.00	23.90	1	1,790	0.06%
2019/04/29	9	23.39	0	0.00	23.00	9	1,777	0.51%
2019/04/26	11	23.70	2	23.90	23.60	9	1,765	0.51%
2019/04/25	0	0.00	11	24.44	24.60	-11	1,749	-0.63%
2019/04/24	21	24.76	8	25.11	24.35	13	1,742	0.75%
2019/04/23	10	25.65	0	0.00	25.60	10	1,718	0.58%
2019/04/22	4	25.98	0	0.00	25.75	4	1,737	0.23%
2019/04/19	6	25.40	0	0.00	25.85	6	1,731	0.35%
2019/04/18	12	26.09	6	25.70	25.30	6	1,719	0.35%
2019/04/17	21	26.78	1	27.15	26.70	20	1,689	1.18%
2019/04/16	7	26.69	14	26.77	27.00	-7	1,658	-0.42%
2019/04/15	3	26.75	20	26.90	26.45	-17	1,624	-1.05%
2019/04/12	3	24.93	2	25.45	26.00	1	1,565	0.06%
2019/04/11	52	25.13	5	25.40	24.60	47	1,541	3.05%
2019/04/10	0	0.00	1	25.00	24.90	-1	1,477	-0.07%
2019/04/09	1	24.80	5	24.80	25.30	-4	1,459	-0.27%
2019/04/08	0	0.00	5	24.80	24.80	-5	1,439	-0.35%
2019/04/03	2	23.25	0	0.00	23.00	2	1,396	0.14%
2019/04/02	1	23.30	0	0.00	23.25	1	1,379	0.07%
2019/04/01	14	23.43	5	23.56	23.35	9	1,366	0.66%
2019/03/29	16	23.67	17	23.36	23.60	-1	1,321	-0.08%
2019/03/26	0	0.00	17	23.35	23.95	-17	1,224	-1.39%
2019/03/22	0	0.00	9	22.13	22.30	-9	1,129	-0.80%
2019/03/21	2	21.30	0	0.00	21.20	2	1,097	0.18%
2019/03/20	2	21.70	9	21.72	21.50	-7	1,086	-0.64%
2019/03/15	0	0.00	1	21.75	22.40	-1	1,064	-0.09%
2019/03/14	2	21.65	2	21.93	21.75	0	1,043	0.00%
2019/03/13	0	0.00	2	22.05	21.85	-2	1,032	-0.19%
2019/03/12	0	0.00	1	21.95	22.00	-1	1,020	-0.10%
2019/03/11	2	21.50	0	0.00	21.85	2	1,008	0.20%
2019/03/08	1	21.00	8	21.26	21.90	-7	993	-0.70%
2019/03/07	14	22.05	11.1	22.89	21.90	2.9	968	0.30%
2019/03/06	3.1	22.85	4	22.84	22.90	-0.9	930	-0.09%
2019/03/05	1	21.15	4	21.53	21.70	-3	849	-0.35%
2019/02/27	1	21.50	24	21.30	20.85	-23	800	-2.87%
2019/02/26	0	0.00	4	20.35	20.20	-4	740	-0.54%
2019/02/25	2	21.10	9	20.73	20.60	-7	724	-0.97%
2019/02/22	1	20.90	0	0.00	21.05	1	687	0.15%
2019/02/21	8	21.15	7	20.94	21.35	1	673	0.15%
2019/02/20	9	21.35	10	21.67	21.35	-1	646	-0.15%
2019/02/19	6	21.24	17	21.27	21.60	-11	607	-1.81%
2019/02/18	5	20.32	8	20.36	20.80	-3	514	-0.58%
2019/02/15	39	20.44	82	20.78	20.25	-43	477	-9.01%
2019/02/14	4	19.33	0	0.00	19.50	4	336	1.19%
2019/02/13	81	18.94	160	18.75	19.20	-79	306	-25.78%	大賣/
2019/02/12	61	18.46	2	18.58	18.30	59	264	22.31%
2019/02/11	98	17.72	8	17.86	18.05	90	222	40.36%
2019/01/28	10	18.20	10	17.85	17.70	0	192	0.00%
2019/01/25	10	17.68	0	0.00	17.55	10	189	5.27%
2019/01/24	6	17.83	15	17.48	17.60	-9	188	-4.78%
2019/01/23	15	16.98	2	17.05	17.05	13	173	7.49%
2019/01/18	1	17.40	0	0.00	17.35	1	171	0.58%
2019/01/16	0	0.00	294	17.37	17.20	-294	171	-171.75%	大賣/鉅額交易
2019/01/15	0	0.00	1	17.70	17.70	-1	165	-0.60%
2019/01/14	12	17.13	25	17.56	17.70	-13	147	-8.80%
2019/01/11	64	16.49	0	0.00	16.10	64	122	52.37%
2019/01/10	1	16.50	0	0.00	16.60	1	119	0.83%
2019/01/09	8	15.98	22	16.24	16.40	-14	118	-11.77%
2019/01/08	17	15.22	2	15.20	15.30	15	112	13.28%
2019/01/07	0	0.00	1	15.20	15.10	-1	115	-0.87%
2019/01/04	6	15.14	0	0.00	15.10	6	118	5.04%
2019/01/03	12	15.28	0	0.00	15.25	12	145	8.23%
2018/12/28	49	15.42	0	0.00	15.40	49	152	32.12%
2018/12/27	108	15.46	1	15.40	15.20	107	157	68.02%	大買/鉅額交易
2018/12/26	15	15.17	0	0.00	15.25	15	155	9.63%
2018/12/25	51	15.12	26	15.12	15.10	25	155	16.07%
2018/12/24	21	15.21	1	15.30	15.30	20	156	12.81%
2018/12/20	0	0.00	3	14.95	14.95	-3	158	-1.89%
2018/12/14	2	15.38	0	0.00	15.35	2	160	1.24%
2018/12/11	0	0.00	1	15.90	15.80	-1	160	-0.62%
2018/12/06	0	0.00	2	15.20	14.95	-2	158	-1.26%
2018/11/29	0	0.00	1	15.35	15.30	-1	176	-0.57%
2018/11/14	1	14.80	0	0.00	14.70	1	194	0.51%
2018/10/25	0	0.00	5	14.50	13.70	-5	213	-2.34%
2018/10/17	1	16.50	0	0.00	16.30	1	197	0.51%
2018/10/11	1	15.75	1	15.90	15.75	0	193	0.00%
2018/10/09	0	0.00	68	17.41	17.50	-68	166	-40.78%
2018/10/08	1	17.60	0	0.00	17.50	1	165	0.61%
2018/10/01	1	18.00	0	0.00	18.10	1	162	0.62%
2018/09/26	1	17.90	1	18.00	18.05	0	171	0.00%
2018/09/21	1	18.00	0	0.00	17.90	1	176	0.57%
2018/09/07	0	0.00	5	18.30	18.00	-5	439	-1.14%
2018/09/06	0	0.00	5	18.55	18.45	-5	548	-0.91%
2018/09/05	0	0.00	34	18.29	18.10	-34	567	-5.99%
2018/09/04	0	0.00	1	18.10	18.55	-1	590	-0.17%
2018/08/29	1	18.50	0	0.00	18.50	1	603	0.17%
2018/08/28	7	18.44	0	0.00	18.55	7	604	1.16%
2018/08/27	1	17.80	2	17.90	18.10	-1	604	-0.17%
2018/08/24	0	0.00	2	18.10	17.85	-2	605	-0.33%
2018/08/23	0	0.00	11	17.74	17.65	-11	607	-1.81%
2018/08/22	2	18.00	0	0.00	17.80	2	612	0.33%
2018/08/20	0	0.00	1	17.80	17.80	-1	615	-0.16%
2018/08/15	0	0.00	10	17.60	17.50	-10	613	-1.63%
2018/08/09	2	17.70	0	0.00	17.95	2	607	0.33%
2018/08/02	1	18.00	0	0.00	18.05	1	637	0.16%
2018/08/01	1	18.30	0	0.00	18.25	1	637	0.16%
2018/07/30	8	18.07	1	18.10	18.10	7	677	1.03%
2018/07/27	2	18.20	0	0.00	18.05	2	675	0.30%
2018/07/17	2	17.80	2	17.80	17.80	0	677	0.00%
2018/07/13	1	17.95	0	0.00	18.00	1	678	0.15%
2018/07/10	2	17.85	0	0.00	17.80	2	678	0.29%
2018/07/06	2	17.35	2	17.55	17.80	0	684	0.00%
2018/07/04	0	0.00	5	18.00	18.00	-5	692	-0.72%
2018/07/02	1	18.45	0	0.00	18.50	1	707	0.14%
2018/06/29	2	18.45	0	0.00	18.70	2	706	0.28%
2018/06/27	6	18.38	7	18.32	18.20	-1	697	-0.14%
2018/06/26	1	18.50	0	0.00	19.40	1	669	0.15%
2018/06/22	32	19.48	3	19.80	19.30	29	660	4.39%
2018/06/21	6	20.16	11	20.54	19.90	-5	649	-0.77%
2018/06/20	56	20.25	10	21.20	20.30	46	639	7.19%
2018/06/19	65	21.65	40	21.63	20.70	25	613	4.08%
2018/06/15	102	21.33	181	21.79	21.60	-79	548	-14.41%	大買/大賣/
2018/06/14	229	20.73	140	20.82	21.45	89	450	19.74%	大買/大賣/
2018/06/13	3	19.60	13	19.53	19.50	-10	342	-2.92%
2018/06/12	11	19.27	3	19.35	19.30	8	320	2.49%
2018/06/11	5	18.05	0	0.00	18.05	5	297	1.68%
2018/06/08	5	18.20	0	0.00	18.10	5	298	1.67%
2018/06/01	0	0.00	1	17.20	17.20	-1	293	-0.34%
2018/05/24	2	17.20	0	0.00	17.20	2	308	0.65%
2018/05/18	2	17.40	0	0.00	17.40	2	336	0.60%
2018/05/16	2	17.30	0	0.00	17.35	2	355	0.56%
2018/05/10	2	18.15	0	0.00	18.15	2	388	0.51%
2018/05/07	1	17.45	5	18.26	18.85	-4	413	-0.97%
2018/05/04	0	0.00	1	17.80	17.90	-1	400	-0.25%
2018/05/02	1	17.60	0	0.00	17.85	1	416	0.24%
2018/04/25	1	17.50	0	0.00	17.70	1	610	0.16%
2018/04/23	1	18.50	0	0.00	18.50	1	687	0.15%
2018/04/13	0	0.00	20	19.38	19.30	-20	702	-2.85%
2018/04/11	1	18.90	0	0.00	18.90	1	749	0.13%
2018/04/10	30	19.28	13	19.48	19.00	17	747	2.27%
2018/04/09	0	0.00	2	19.40	19.50	-2	735	-0.27%
2018/03/31	0	18.50	0	0.00	18.50	0	721	0.00%
2018/03/29	1	18.30	0	0.00	18.40	1	726	0.14%
2018/03/22	3	18.65	0	0.00	18.60	3	743	0.40%
2018/03/15	1	18.85	0	0.00	18.90	1	748	0.13%
2018/03/13	4	18.80	0	0.00	18.80	4	753	0.53%
2018/02/26	0	0.00	1	19.80	19.45	-1	817	-0.12%
2018/02/23	1	19.35	0	0.00	19.35	1	809	0.12%
2018/02/22	1	19.35	0	0.00	19.35	1	807	0.12%
2018/02/12	0	0.00	3	19.05	19.00	-3	800	-0.37%
2018/02/09	0	0.00	10	18.70	18.90	-10	789	-1.27%
2018/02/07	0	0.00	1	18.25	18.05	-1	776	-0.13%
2018/02/05	0	0.00	19	19.31	19.60	-19	738	-2.57%
2018/02/02	10	19.80	10	19.95	19.65	0	730	0.00%
2018/02/01	9	19.79	0	0.00	19.65	9	739	1.22%
2018/01/31	23	19.90	21	19.62	19.80	2	750	0.27%
2018/01/29	49	19.45	29	19.85	19.65	20	764	2.62%
2018/01/26	1	19.00	4	19.10	18.95	-3	751	-0.40%
2018/01/25	7	18.96	1	19.20	19.20	6	749	0.80%
2018/01/24	6	19.28	1	19.00	18.90	5	741	0.67%
2018/01/23	2	19.65	1	19.75	19.75	1	712	0.14%
2018/01/22	3	20.53	0	0.00	20.70	3	692	0.43%
2018/01/19	1	21.00	9	20.90	21.00	-8	663	-1.21%
2018/01/18	3	19.65	7	20.00	20.30	-4	572	-0.70%
2018/01/11	0	0.00	2	18.80	18.70	-2	539	-0.37%
2018/01/10	2	18.90	10	18.75	19.00	-8	553	-1.45%
2018/01/05	0	0.00	2	19.30	19.20	-2	550	-0.36%
2018/01/02	0	0.00	1	18.40	18.35	-1	531	-0.19%