永崴投控 (3712)-富邦-新店券商分點個股進出

台股 » 個股 » 永崴投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永崴投控

(3712)

可現股當沖

股價
62.6
漲跌
▲1.8
漲幅
+2.96%
成交量
2,742張
產業
上市電腦週邊類股
175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

永崴投控 (3712)籌碼相關－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/12/17	1	63.20	0	0.00	62.60	1	4,892	0.02%
2024/12/16	20	61.16	6	61.78	60.80	14	4,868	0.29%
2024/12/13	1	62.00	0	0.00	62.00	1	4,848	0.02%
2024/12/11	10	66.61	0	0.00	66.00	10	4,796	0.21%
2024/12/10	1	64.80	3	65.50	64.80	-2	4,745	-0.04%
2024/12/09	3	67.27	14	65.96	65.60	-11	4,745	-0.23%
2024/12/06	0	0.00	13	67.64	68.00	-13	4,685	-0.28%
2024/12/05	15	69.44	13	70.16	68.00	2	4,704	0.04%
2024/12/04	1	69.10	10.3	69.00	69.30	-9.3	4,559	-0.20%
2024/12/03	3	69.67	4.3	68.86	68.00	-1.3	4,547	-0.03%
2024/12/02	1.3	67.52	2	68.30	67.90	-0.7	4,486	-0.02%
2024/11/29	9	70.52	8	69.96	69.90	1	4,416	0.02%
2024/11/28	54.1	70.95	12	69.31	69.60	42.1	4,341	0.97%
2024/11/27	32.2	74.57	49.1	74.24	71.60	-16.9	4,195	-0.40%
2024/11/26	28.1	74.40	27.3	74.64	75.00	0.8	3,994	0.02%
2024/11/25	54.2	72.82	47.2	74.47	74.20	6.9	3,801	0.18%
2024/11/22	14	68.10	66.3	69.49	69.70	-52.2	2,965	-1.76%
2024/11/21	2	63.30	4	63.10	63.40	-2	2,637	-0.08%
2024/11/20	2	62.45	1	63.00	63.20	1	2,611	0.04%
2024/11/19	3	62.00	6	62.55	63.00	-3	2,684	-0.11%
2024/11/18	0	0.00	8	61.96	62.30	-8	2,724	-0.29%
2024/11/15	6	61.88	5	62.61	61.60	1	2,644	0.04%
2024/11/14	12.1	61.54	28.5	61.54	61.50	-16.4	2,579	-0.64%
2024/11/13	2	57.75	10	58.25	58.70	-8	2,301	-0.35%
2024/11/12	12.1	57.27	7	57.84	57.90	5.1	2,185	0.23%
2024/11/11	3	56.80	17.1	57.32	57.60	-14	2,085	-0.67%
2024/11/08	2	53.15	2	52.65	52.40	0	1,958	0.00%
2024/11/07	0.1	52.40	4.1	53.38	52.90	-4	1,973	-0.20%
2024/11/06	0	0.00	1	49.70	49.50	-1	1,959	-0.05%
2024/11/05	0	0.00	10	49.72	49.70	-10	2,041	-0.49%
2024/10/29	2	50.10	0	0.00	50.20	2	2,250	0.09%
2024/10/28	0	0.00	1	50.70	50.70	-1	2,287	-0.04%
2024/10/25	3	51.30	0	0.00	51.30	3	2,323	0.13%
2024/10/24	0	0.00	2	52.10	51.70	-2	2,422	-0.08%
2024/10/23	3	52.53	0	0.00	52.20	3	2,473	0.12%
2024/10/22	0	0.00	1	52.50	52.30	-1	2,606	-0.04%
2024/10/21	0	0.00	1	52.00	51.70	-1	2,901	-0.03%
2024/10/18	1	51.90	2	51.55	51.10	-1	3,111	-0.03%
2024/10/17	1	52.00	3	51.90	52.00	-2	3,231	-0.06%
2024/10/16	1	52.10	1	52.20	52.10	0	3,339	0.00%
2024/10/15	4	52.05	5.2	51.94	51.90	-1.2	3,463	-0.03%
2024/10/14	1	51.10	1	51.80	51.80	0	3,725	0.00%
2024/10/11	1	51.50	13	51.44	50.70	-12	4,316	-0.28%
2024/10/08	1	52.90	1	53.00	52.90	0	4,818	0.00%
2024/10/07	0	0.00	1	54.20	53.80	-1	5,143	-0.02%
2024/10/04	1	52.70	3	53.50	53.20	-2	5,184	-0.04%
2024/10/01	4	53.40	2	53.40	54.10	2	5,224	0.04%
2024/09/30	3	53.60	3	53.83	54.00	0	5,273	0.00%
2024/09/27	1	54.50	14	53.94	54.20	-13	5,294	-0.25%
2024/09/26	2.2	55.18	21	56.23	54.00	-18.8	5,330	-0.35%
2024/09/25	6	55.58	2	55.50	54.90	4	5,389	0.07%
2024/09/24	12	55.68	5	55.88	55.40	7	5,473	0.13%
2024/09/23	46	54.97	20.1	54.86	55.20	26	5,971	0.43%
2024/09/20	2.2	53.80	2	53.60	52.90	0.2	6,229	0.00%
2024/09/19	3	53.33	2	53.30	53.50	1	6,384	0.02%
2024/09/18	1	53.40	1	53.20	53.00	0	6,440	0.00%
2024/09/16	1	52.50	3	52.90	53.00	-2	6,531	-0.03%
2024/09/13	4	52.65	1	52.20	52.20	3	6,543	0.05%
2024/09/12	2	52.25	7.1	52.40	53.20	-5.1	6,590	-0.08%
2024/09/11	0.1	50.76	0	0.00	50.40	0.1	6,600	0.00%
2024/09/10	5	51.74	2	49.85	49.35	3	6,620	0.05%
2024/09/09	2	50.90	5	50.78	51.10	-3	6,661	-0.05%
2024/09/06	5.2	52.61	3	52.97	52.10	2.2	6,729	0.03%
2024/09/05	2	52.20	0	0.00	52.00	2	6,715	0.03%
2024/09/04	5	52.68	7	52.74	52.30	-2	6,760	-0.03%
2024/09/03	3	55.87	2	56.00	55.80	1	6,775	0.01%
2024/09/02	2	56.55	4	56.08	55.70	-2	6,781	-0.03%
2024/08/30	1.1	55.52	6	55.22	55.30	-5	6,803	-0.07%
2024/08/29	3	55.77	0	0.00	55.20	3	6,822	0.04%
2024/08/28	1	56.30	0	0.00	56.20	1	6,850	0.01%
2024/08/27	0	0.00	1	55.40	56.30	-1	6,897	-0.01%
2024/08/26	3	57.27	0	0.00	55.70	3	6,964	0.04%
2024/08/23	1	56.60	2	55.50	56.70	-1	7,089	-0.01%
2024/08/22	7.2	57.59	13.1	57.41	56.50	-5.9	7,619	-0.08%
2024/08/21	15	57.86	3.2	58.36	57.30	11.8	7,898	0.15%
2024/08/20	2.4	56.30	27.1	57.88	58.30	-24.7	7,809	-0.32%
2024/08/19	4	54.98	5	55.10	55.10	-1	7,720	-0.01%
2024/08/16	19.1	55.47	4	55.50	54.90	15.1	7,759	0.19%
2024/08/15	0	0.00	8	53.44	53.90	-8	7,633	-0.10%
2024/08/14	6	52.83	2	54.75	52.60	4	7,623	0.05%
2024/08/13	1	53.50	2	53.30	54.00	-1	7,627	-0.01%
2024/08/12	15	53.47	6	53.47	52.70	9	7,605	0.12%
2024/08/09	5	54.04	12	54.41	54.60	-7	7,570	-0.09%
2024/08/08	4	52.28	29	51.90	52.10	-25	7,525	-0.33%
2024/08/07	7.1	53.96	11.1	53.63	53.90	-4	7,505	-0.05%
2024/08/06	37	47.77	16.6	48.86	50.20	20.4	7,453	0.27%
2024/08/05	22.1	49.84	16	49.83	49.60	6.1	7,381	0.08%
2024/08/02	6.1	55.23	32	56.28	55.10	-25.9	7,349	-0.35%
2024/08/01	36	57.87	5	58.52	58.70	31	7,327	0.42%
2024/07/31	2.1	56.81	28	57.12	57.30	-26	7,319	-0.35%
2024/07/30	6	55.38	10.5	55.67	56.50	-4.5	7,321	-0.06%
2024/07/29	43.1	57.06	3.1	56.18	55.90	40	7,300	0.55%
2024/07/26	4.1	58.59	6	58.70	58.20	-1.9	7,208	-0.03%
2024/07/23	19.1	59.68	8.1	59.50	59.20	11	7,167	0.15%
2024/07/22	29.4	61.94	28	61.99	60.50	1.4	7,056	0.02%
2024/07/19	30.5	62.57	16	64.06	61.40	14.5	6,765	0.21%
2024/07/18	4.2	63.63	3	63.50	62.60	1.2	6,563	0.02%
2024/07/17	25.7	63.06	4	63.15	62.70	21.7	6,467	0.34%
2024/07/16	22	63.45	8.2	63.50	62.50	13.8	6,416	0.22%
2024/07/15	42.1	66.05	10	65.57	63.90	32.1	6,364	0.50%
2024/07/12	55.3	66.25	71.1	66.65	67.00	-15.8	6,178	-0.26%
2024/07/11	39	62.14	74.4	65.09	65.60	-35.4	5,740	-0.62%
2024/07/10	66.1	59.70	90	59.64	59.70	-24	5,608	-0.43%
2024/07/09	68.2	59.43	36.1	58.77	60.10	32.1	5,579	0.58%
2024/07/08	0	0.00	1	55.90	56.10	-1	5,365	-0.02%
2024/07/05	3	56.67	19	57.04	57.00	-16	5,369	-0.30%
2024/07/04	4	55.50	9.1	55.43	56.80	-5.1	5,331	-0.09%
2024/07/03	5.1	55.84	4	55.22	55.20	1.1	5,291	0.02%
2024/07/02	6	54.85	8	54.98	55.20	-2	5,263	-0.04%
2024/07/01	10.5	55.63	29	54.69	54.60	-18.6	5,226	-0.35%
2024/06/28	16.1	55.73	9	55.77	55.50	7.1	5,163	0.14%
2024/06/27	111.2	58.92	69	59.16	56.30	42.2	5,086	0.83%	大買/
2024/06/26	36	58.45	15.1	57.92	58.60	21	4,543	0.46%
2024/06/25	31	52.81	10.2	52.98	53.30	20.8	4,262	0.49%
2024/06/24	2	53.00	7	52.21	51.80	-5	4,128	-0.12%
2024/06/21	4	51.88	15.3	52.27	52.50	-11.3	4,125	-0.27%
2024/06/20	2	49.75	2	50.35	50.40	0	4,062	0.00%
2024/06/19	6	49.38	3	49.70	49.90	3	4,102	0.07%
2024/06/18	3	50.70	1	50.60	50.60	2	4,102	0.05%
2024/06/17	5	51.00	2	50.95	50.60	3	4,100	0.07%
2024/06/14	26	50.96	28	50.74	51.00	-2	4,096	-0.05%
2024/06/13	18	49.61	19.2	50.00	49.70	-1.2	4,064	-0.03%
2024/06/12	6	47.68	5	47.51	48.10	1	4,009	0.02%
2024/06/11	9	48.44	8	48.12	48.30	1	4,006	0.02%
2024/06/07	6	47.53	5	47.41	47.90	1	4,004	0.02%
2024/06/06	37	45.90	10	45.54	45.30	27	4,018	0.67%
2024/06/05	5.1	46.07	52	45.51	45.45	-46.9	4,054	-1.16%
2024/06/04	1	46.25	2	46.78	46.30	-1	4,131	-0.02%
2024/06/03	7.3	47.75	3	47.30	47.30	4.3	4,184	0.10%
2024/05/31	5.1	49.07	0	0.00	48.00	5.1	4,204	0.12%
2024/05/30	5	49.90	6	50.95	49.00	-1	4,228	-0.02%
2024/05/29	7	51.21	5	51.40	51.30	2	4,249	0.05%
2024/05/28	59.1	53.26	46	53.89	50.10	13	4,275	0.30%
2024/05/27	37	51.47	18.4	51.06	51.60	18.6	4,020	0.46%
2024/05/24	1	46.85	12	47.14	46.95	-11	3,941	-0.28%
2024/05/23	23	46.71	2	46.80	46.55	21	4,252	0.49%
2024/05/22	20	46.42	3	46.63	46.25	17	4,365	0.39%
2024/05/21	0	0.00	5	45.08	45.40	-5	4,488	-0.11%
2024/05/20	10	45.24	16.3	45.03	44.95	-6.3	4,764	-0.13%
2024/05/16	8	43.26	42	43.50	43.00	-34	5,311	-0.64%
2024/05/15	7	44.26	0	0.00	43.75	7	5,332	0.13%
2024/05/14	0	0.00	0.3	43.85	44.05	-0.3	5,392	-0.01%
2024/05/10	0.1	42.82	31	41.60	42.60	-30.9	5,433	-0.57%
2024/05/09	0.2	43.50	0	0.00	42.80	0.2	5,478	0.00%
2024/05/08	2	43.68	0	0.00	43.55	2	5,568	0.04%
2024/05/06	3	42.82	4	43.34	42.85	-1	5,583	-0.02%
2024/05/03	7	44.40	10	43.50	43.35	-3	5,624	-0.05%
2024/05/02	4	44.28	0	0.00	44.25	4	5,698	0.07%
2024/04/29	10	44.80	3	44.80	45.00	7	5,987	0.12%
2024/04/26	2	45.45	0	0.00	44.85	2	6,070	0.03%
2024/04/24	2	45.98	0	0.00	46.05	2	6,087	0.03%
2024/04/23	1	45.35	0	0.00	45.50	1	6,130	0.02%
2024/04/22	0	0.00	1	46.60	45.75	-1	6,262	-0.02%
2024/04/19	2	46.40	6.1	46.93	47.30	-4.1	6,397	-0.06%
2024/04/18	5	49.49	5	48.50	48.60	0	6,332	0.00%
2024/04/17	4	48.95	19.1	49.35	49.60	-15.1	6,315	-0.24%
2024/04/16	5	46.35	17	46.77	46.40	-12	6,156	-0.19%
2024/04/15	47	47.40	45.2	48.17	48.20	1.8	6,068	0.03%
2024/04/12	16.1	46.52	36	46.18	46.55	-19.9	5,802	-0.34%
2024/04/11	3.2	44.26	0	0.00	44.10	3.2	5,677	0.06%
2024/04/10	0	0.00	13	44.53	44.55	-13	5,659	-0.23%
2024/04/09	3	44.15	1	44.35	44.15	2	5,645	0.04%
2024/04/03	0	0.00	19	43.64	43.65	-19	5,634	-0.34%
2024/04/02	1	43.40	0	0.00	43.55	1	5,649	0.02%
2024/03/29	67	43.51	0	0.00	42.55	67	5,622	1.19%
2024/03/28	3	43.80	0	0.00	43.10	3	5,613	0.05%
2024/03/27	4	43.70	6	43.76	43.75	-2	5,610	-0.04%
2024/03/26	18	43.75	12	44.06	44.05	6	5,596	0.11%
2024/03/25	4	44.29	13	44.05	43.90	-9	5,562	-0.16%
2024/03/22	7	42.74	11.1	43.17	43.70	-4.1	5,608	-0.07%
2024/03/21	6	42.44	5.4	42.50	42.60	0.6	5,653	0.01%
2024/03/20	7	41.71	3.2	41.72	41.50	3.8	5,670	0.07%
2024/03/19	7	41.82	0.6	42.20	41.80	6.4	5,768	0.11%
2024/03/18	0	0.00	6	42.08	42.20	-6	6,071	-0.10%
2024/03/14	3	41.47	7	41.53	41.35	-4	6,502	-0.06%
2024/03/13	11	42.24	26	42.38	41.70	-15	6,469	-0.23%
2024/03/12	6	42.65	2	42.15	42.40	4	6,431	0.06%
2024/03/11	6	42.57	0	0.00	42.05	6	6,419	0.09%
2024/03/08	16	44.85	11	44.54	43.25	5	6,396	0.08%
2024/03/07	7	45.89	8	45.53	45.65	-1	6,283	-0.02%
2024/03/06	3	46.67	4	47.36	46.60	-1	6,193	-0.02%
2024/03/05	12	47.39	17	47.91	47.05	-5	6,128	-0.08%
2024/03/04	36	48.27	17	48.06	47.80	19	6,043	0.31%
2024/03/01	33	48.40	94	47.75	48.65	-61	5,938	-1.03%
2024/02/29	36	47.45	49.6	48.60	49.75	-13.5	5,773	-0.23%
2024/02/27	83.4	47.55	49.1	46.92	46.40	34.3	5,482	0.63%
2024/02/26	62.6	47.37	97.1	48.21	48.35	-34.5	5,260	-0.66%
2024/02/23	69	45.82	28	46.00	45.00	41	4,918	0.83%
2024/02/22	39	46.07	57	46.33	45.80	-18	4,763	-0.38%
2024/02/21	49	45.93	22	45.42	46.70	27	4,580	0.59%
2024/02/20	73.2	44.91	14.1	44.67	45.10	59.1	4,286	1.38%
2024/02/19	25.1	43.18	99.5	43.81	44.20	-74.4	3,896	-1.91%
2024/02/16	8	40.28	0	0.00	40.20	8	3,701	0.22%
2024/02/15	2	39.58	1	39.80	39.35	1	3,668	0.03%
2024/02/02	1	43.35	1	42.85	42.80	0	3,586	0.00%
2024/02/01	21	43.82	4	43.68	43.70	17	3,541	0.48%
2024/01/31	4	43.50	38	43.45	43.45	-34	3,476	-0.98%
2024/01/30	0	0.00	33	41.72	42.20	-33	3,371	-0.98%
2024/01/29	1	42.55	0	42.70	42.40	1	3,341	0.03%
2024/01/26	38	42.70	9	42.47	42.30	29	3,312	0.88%
2024/01/25	58	43.29	24	43.46	42.75	34	3,240	1.05%
2024/01/24	58	43.47	9	43.27	43.60	49	3,120	1.57%
2024/01/23	37	42.22	61	42.10	42.70	-24	2,953	-0.81%
2024/01/22	92	41.73	59	41.79	42.10	33	2,800	1.18%
2024/01/19	8	39.16	0	0.00	39.40	8	2,694	0.30%
2024/01/18	4	39.35	0	0.00	39.25	4	2,662	0.15%
2024/01/17	37	39.88	1	40.30	39.90	36	2,628	1.37%
2024/01/16	16	41.10	22	41.21	40.85	-6	2,563	-0.23%
2024/01/15	7	40.67	33	41.47	42.70	-26	2,393	-1.09%
2024/01/12	0	0.00	8	39.35	38.85	-8	2,196	-0.36%
2024/01/11	9	38.59	7	38.91	38.95	2	2,174	0.09%
2024/01/10	0	0.00	1	37.45	37.15	-1	2,106	-0.05%
2024/01/09	1	37.80	1	37.80	37.60	0	2,101	0.00%
2024/01/08	2	37.65	1	37.55	37.60	1	2,088	0.05%
2024/01/05	1	37.30	0	0.00	37.05	1	2,081	0.05%
2024/01/02	2	38.75	2	38.40	38.75	0	2,031	0.00%
2023/12/29	1	38.35	5	38.40	38.55	-4	2,015	-0.20%
2023/12/28	0	0.00	2	38.10	37.90	-2	2,001	-0.10%
2023/12/27	10	38.10	0	0.00	38.10	10	1,972	0.51%
2023/12/26	1	37.80	0	0.00	38.10	1	1,963	0.05%
2023/12/25	2	37.60	4.2	38.07	37.40	-2.2	1,948	-0.11%
2023/12/20	3	38.33	4	38.40	38.30	-1	1,904	-0.05%
2023/12/19	7	38.50	27	38.04	38.15	-20	1,875	-1.07%
2023/12/18	9	39.99	1	40.65	39.30	8	1,788	0.45%
2023/12/15	3	40.57	5	40.30	40.00	-2	1,677	-0.12%
2023/12/14	44	41.96	7	41.41	40.80	37	1,605	2.30%
2023/12/13	20.2	42.94	18.1	43.48	42.55	2.1	1,487	0.14%
2023/12/12	17	42.61	20	42.46	43.45	-3	1,148	-0.26%
2023/12/11	3.1	38.97	78.1	38.65	39.50	-75	759	-9.87%
2023/12/08	1	37.25	10	37.55	37.05	-9	640	-1.40%
2023/12/07	2	37.50	33	37.63	37.25	-31	630	-4.92%
2023/12/06	4	37.65	9	37.66	36.90	-5	602	-0.83%
2023/12/05	1	38.60	13	38.26	38.55	-12	553	-2.17%
2023/12/04	0	0.00	1	37.00	36.85	-1	510	-0.20%
2023/12/01	0	0.00	2	36.55	36.60	-2	499	-0.40%
2023/11/30	0	0.00	3	36.20	36.10	-3	495	-0.61%
2023/11/27	1	35.60	0	0.00	35.60	1	487	0.21%
2023/11/24	0	0.00	2	36.60	36.75	-2	480	-0.42%
2023/11/22	0	0.00	1	37.10	37.10	-1	450	-0.22%
2023/11/21	11	36.83	2	36.95	36.70	9	432	2.08%
2023/11/20	0	0.00	5	36.30	36.45	-5	419	-1.19%
2023/11/17	0	0.00	2	36.50	36.15	-2	410	-0.49%
2023/11/16	0	0.00	15	35.99	36.05	-15	401	-3.74%
2023/11/15	13	35.78	2	35.90	35.50	11	386	2.85%
2023/11/14	0	0.00	2	35.33	35.25	-2	366	-0.55%
2023/11/13	0	0.00	2.1	34.80	35.20	-2.1	351	-0.60%
2023/11/09	3	33.97	0	0.00	33.90	3	325	0.93%
2023/11/08	0	0.00	3	34.62	33.70	-3	341	-0.88%
2023/11/07	0	0.00	7	33.55	33.70	-7	328	-2.13%
2023/11/06	0	0.00	0.1	33.30	33.30	-0.1	332	-0.02%
2023/11/03	0	0.00	6	32.43	32.70	-6	333	-1.81%
2023/11/01	0	0.00	5	31.99	31.95	-5	359	-1.39%
2023/10/26	0	0.00	1	32.00	31.90	-1	402	-0.25%
2023/10/25	1	32.00	0	0.00	31.95	1	412	0.24%
2023/10/24	0	0.00	2	31.75	31.85	-2	416	-0.48%
2023/10/20	1	31.60	0	0.00	31.80	1	438	0.23%
2023/10/17	0	0.00	10	32.52	32.30	-10	487	-2.05%
2023/10/13	1	33.10	0	0.00	33.05	1	529	0.19%
2023/10/12	0	0.00	1	33.20	33.35	-1	585	-0.17%
2023/10/11	1	33.45	0.3	33.00	33.00	0.7	600	0.12%
2023/10/06	0	0.00	3	33.60	33.65	-3	606	-0.49%
2023/10/05	1	33.20	1	33.25	33.15	0	614	0.00%
2023/10/04	0.1	32.85	0	0.00	32.95	0.1	623	0.01%
2023/09/26	3	33.95	0	0.00	33.50	3	757	0.40%
2023/09/21	0.1	33.15	0	0.00	33.00	0.1	763	0.01%
2023/09/19	2	34.00	2	33.65	33.70	0	783	0.00%
2023/09/18	0	0.00	2	34.00	33.80	-2	790	-0.25%
2023/09/13	0	0.00	7	32.03	32.15	-7	803	-0.87%
2023/09/01	3	32.85	0	0.00	32.60	3	937	0.32%
2023/08/23	0	0.00	0.2	30.80	31.00	-0.2	1,108	-0.02%
2023/08/22	0.1	30.80	0	0.00	30.65	0.1	1,128	0.00%
2023/08/16	0	0.00	1	30.60	30.85	-1	1,202	-0.08%
2023/08/08	13	34.54	1	34.41	34.40	12	1,377	0.87%
2023/08/01	0	0.00	3	32.60	32.70	-3	1,560	-0.19%
2023/07/27	2	34.40	1	34.05	34.30	1	2,007	0.05%
2023/07/24	0	0.00	4	35.95	35.90	-4	2,271	-0.18%
2023/07/20	0	0.00	20	36.89	36.90	-20	2,362	-0.85%
2023/07/19	1	37.40	0.3	37.05	36.90	0.7	2,407	0.03%
2023/07/17	3	38.02	3	38.15	37.90	0	2,505	0.00%
2023/07/14	1	36.50	0	0.00	36.30	1	2,564	0.04%
2023/07/13	0	0.00	0.1	36.25	36.05	-0.1	2,733	0.00%
2023/07/12	2	36.30	0	0.00	36.20	2	3,123	0.06%
2023/07/10	2	36.50	5	36.70	36.40	-3	3,330	-0.09%
2023/07/06	5	37.10	0	0.00	36.85	5	3,396	0.15%
2023/07/05	3	37.57	0	37.35	37.10	3	3,415	0.09%
2023/07/04	0	0.00	2.1	38.01	37.65	-2.1	3,417	-0.06%
2023/07/03	0	0.00	1	36.15	36.25	-1	3,335	-0.03%
2023/06/30	1	36.05	2	36.25	36.05	-1	3,354	-0.03%
2023/06/27	0	0.00	10.1	35.65	35.55	-10.1	3,391	-0.30%
2023/06/26	0	0.00	5	36.30	36.05	-5	3,394	-0.15%
2023/06/20	0	0.00	1	36.40	36.25	-1	3,454	-0.03%
2023/06/19	1	36.90	1	36.55	36.40	0	3,475	0.00%
2023/06/16	1	36.80	0	0.00	36.90	1	3,508	0.03%
2023/06/15	1	36.30	0	0.00	36.40	1	3,539	0.03%
2023/06/12	1.1	36.45	0	0.00	36.35	1.1	3,647	0.03%
2023/06/09	5	36.99	2	37.08	36.85	3	3,712	0.08%
2023/06/08	3	37.30	5	37.35	37.10	-2	3,861	-0.05%
2023/06/07	1.2	38.40	0	0.00	38.25	1.2	4,113	0.03%
2023/06/06	5	38.55	0	0.00	38.00	5	4,391	0.11%
2023/06/02	1	38.70	2.1	38.13	38.30	-1.1	4,428	-0.02%
2023/05/30	0	0.00	8	37.15	36.70	-8	4,345	-0.18%
2023/05/29	0	0.00	3	37.10	37.10	-3	4,362	-0.07%
2023/05/26	1	36.80	0	0.00	36.50	1	4,361	0.02%
2023/05/25	21	37.48	0	0.00	37.30	21	4,349	0.48%
2023/05/24	10	37.80	4	37.74	37.80	6	4,339	0.14%
2023/05/23	7	37.74	3	37.98	37.80	4	4,331	0.09%
2023/05/22	0.2	37.45	2.1	37.23	37.55	-1.8	4,320	-0.04%
2023/05/19	2	36.40	0	0.00	36.05	2	4,291	0.05%
2023/05/18	1	36.80	3.1	36.44	36.70	-2.1	4,286	-0.05%
2023/05/16	4.1	35.94	0	0.00	35.90	4.1	4,263	0.09%
2023/05/12	0	0.00	4	38.86	38.95	-4	4,206	-0.10%
2023/05/11	3.1	39.39	5.1	39.21	38.55	-2	4,193	-0.05%
2023/05/10	21	39.50	2.1	39.70	39.30	19	4,162	0.46%
2023/05/09	4.1	38.81	2	38.43	38.35	2.1	4,099	0.05%
2023/05/08	1	39.60	7	39.89	39.60	-6	4,043	-0.15%
2023/05/05	6.1	40.09	1	40.50	39.30	5.1	4,007	0.13%
2023/05/04	22	40.88	10	40.96	40.75	12	3,934	0.31%
2023/05/03	15	39.90	6	40.14	40.95	9	3,808	0.24%
2023/05/02	8.1	40.75	12.1	40.33	40.70	-4	3,604	-0.11%
2023/04/28	1	38.15	2	37.65	38.25	-1	3,379	-0.03%
2023/04/27	1	37.20	0	0.00	37.15	1	3,346	0.03%
2023/04/26	8	37.00	2	37.33	37.40	6	3,322	0.18%
2023/04/25	13	37.68	28	38.68	37.75	-15	3,292	-0.46%
2023/04/24	1	36.60	1.1	37.38	37.40	-0.1	3,201	0.00%
2023/04/21	10	36.20	20	36.50	36.10	-10	3,150	-0.32%
2023/04/20	1	38.75	4	39.23	37.30	-3	3,098	-0.10%
2023/04/19	2	39.78	1.2	39.26	39.00	0.8	3,024	0.03%
2023/04/18	3	39.58	6	39.66	40.00	-3	2,930	-0.10%
2023/04/17	60.2	38.83	51.3	38.31	39.90	8.9	2,819	0.32%
2023/04/14	47	37.91	7	37.87	37.70	40	2,525	1.58%
2023/04/13	8	36.94	0	0.00	37.15	8	2,339	0.34%
2023/04/12	6	36.68	5	37.30	37.40	1	2,325	0.04%
2023/04/11	2	35.83	7	35.82	36.10	-5	2,319	-0.22%
2023/04/10	7	37.76	2	37.90	37.90	5	2,314	0.22%
2023/04/07	5	37.51	0	0.00	37.45	5	2,286	0.22%
2023/04/06	1	37.10	2	37.45	37.45	-1	2,268	-0.04%
2023/03/31	0	0.00	28	36.96	37.05	-28	2,252	-1.24%
2023/03/30	1	36.95	27	36.36	37.05	-26	2,225	-1.17%
2023/03/29	0	0.00	4	35.90	35.85	-4	2,213	-0.18%
2023/03/27	1	37.60	1	37.10	37.10	0	2,187	0.00%
2023/03/23	1	37.35	2	37.45	37.35	-1	2,152	-0.05%
2023/03/22	0	0.00	4	37.18	37.25	-4	2,139	-0.19%
2023/03/21	24	36.97	1	37.15	37.25	23	2,102	1.09%
2023/03/20	4	36.98	4	36.63	37.35	0	2,057	0.00%
2023/03/16	30	35.70	30	35.23	35.45	0	1,987	0.00%
2023/03/15	1	36.45	2	36.63	36.45	-1	1,948	-0.05%
2023/03/14	6	37.84	6	37.28	37.20	0	1,871	0.00%
2023/03/13	5	36.56	1	36.15	37.20	4	1,788	0.22%
2023/03/10	18.1	38.48	4	38.09	38.45	14.1	1,629	0.87%
2023/03/09	52	37.73	12	38.16	38.50	40	1,343	2.98%
2023/03/08	7	33.92	13	33.56	35.00	-6	1,046	-0.58%
2023/03/07	3	31.83	2	32.05	31.85	1	953	0.10%
2023/03/06	1	31.25	2.2	31.36	31.25	-1.2	933	-0.13%
2023/03/03	2	30.73	2	30.88	30.75	0	925	0.00%
2023/03/02	3	30.73	0	0.00	30.70	3	923	0.32%
2023/03/01	3	30.87	2	31.10	30.80	1	924	0.11%
2023/02/24	2.2	30.80	1	30.85	30.80	1.2	897	0.13%
2023/02/23	1	30.05	2	30.53	30.65	-1	888	-0.11%
2023/02/22	1	30.15	0	0.00	30.15	1	878	0.11%
2023/02/21	1	30.40	0	0.00	30.40	1	873	0.11%
2023/02/20	4	30.79	2	31.00	30.75	2	866	0.23%
2023/02/17	2	30.50	3.6	30.57	30.70	-1.6	854	-0.19%
2023/02/16	3	30.57	5	30.51	30.40	-2	848	-0.24%
2023/02/15	0	0.00	14	30.56	30.70	-14	833	-1.68%
2023/02/14	4	29.84	0	0.00	29.85	4	803	0.50%
2023/02/13	3.1	30.03	0	0.00	30.00	3.1	796	0.38%
2023/02/10	0	0.00	5	30.39	30.05	-5	781	-0.64%
2023/02/08	6	30.10	2	30.03	29.90	4	719	0.56%
2023/02/03	0	0.00	4	29.63	29.00	-4	692	-0.58%
2023/02/02	1	29.90	2	30.30	29.80	-1	671	-0.15%
2023/02/01	0	0.00	4	29.96	30.00	-4	645	-0.62%
2023/01/31	0	0.00	2	28.85	29.00	-2	588	-0.34%
2023/01/30	1	28.60	2	28.68	28.65	-1	581	-0.17%
2023/01/17	0	0.00	2	28.00	27.90	-2	576	-0.35%
2023/01/16	0	0.00	2	27.35	27.65	-2	572	-0.35%
2023/01/13	2	28.00	0	0.00	27.50	2	570	0.35%
2023/01/11	2	28.20	0	0.00	28.20	2	558	0.36%
2023/01/10	5	28.30	0	0.00	28.20	5	552	0.91%
2023/01/09	7	28.63	2	28.75	28.60	5	545	0.92%
2023/01/06	2	28.90	4	29.26	28.90	-2	534	-0.37%
2023/01/05	11	30.01	3	29.93	29.40	8	520	1.54%
2023/01/04	2	29.48	15	29.55	30.00	-13	447	-2.91%
2022/12/30	2	28.23	0	0.00	27.80	2	329	0.61%
2022/12/29	4	28.43	7	28.80	28.40	-3	319	-0.94%
2022/12/28	0	28.85	1	29.15	28.90	-1	282	-0.34%
2022/12/27	1	28.20	0	0.00	27.75	1	242	0.41%
2022/12/15	4	28.30	2	28.75	28.30	2	221	0.90%
2022/12/14	2	28.35	5	28.52	28.50	-3	211	-1.42%
2022/12/13	0	0.00	2	27.18	26.75	-2	177	-1.12%
2022/12/07	6	26.81	0	0.00	26.50	6	181	3.31%
2022/12/06	1	27.20	1	27.55	27.20	0	179	0.00%
2022/12/02	1	27.69	4	27.20	27.70	-3	176	-1.69%
2022/12/01	0	0.00	10	26.50	26.45	-10	169	-5.90%
2022/11/30	0	0.00	2	26.30	26.25	-2	171	-1.16%
2022/11/29	1	25.95	3	26.07	25.95	-2	170	-1.17%
2022/11/28	4	25.44	0	0.00	25.45	4	170	2.35%
2022/11/24	5	26.07	3	26.38	26.00	2	170	1.17%
2022/11/23	2	25.25	3	25.92	26.20	-1	169	-0.59%
2022/11/21	0	0.00	3	25.45	25.35	-3	168	-1.79%
2022/11/18	0	0.00	2	25.18	24.85	-2	169	-1.18%
2022/11/17	7	24.90	0	0.00	25.05	7	172	4.06%
2022/11/14	7	24.61	0	0.00	25.15	7	175	3.99%
2022/11/11	0	0.00	10	24.50	24.20	-10	175	-5.70%
2022/11/04	1	24.05	0	0.00	24.05	1	187	0.53%
2022/11/03	0	0.00	1	24.05	23.95	-1	187	-0.53%
2022/11/02	0	0.00	4	23.91	23.95	-4	187	-2.13%
2022/11/01	0	0.00	1	23.55	23.55	-1	189	-0.53%
2022/10/31	0	0.00	1	23.70	23.30	-1	190	-0.52%
2022/10/28	1	23.20	0	0.00	23.20	1	197	0.51%
2022/10/19	0	0.00	1	23.70	23.55	-1	222	-0.45%
2022/10/12	1	23.40	1	23.60	23.80	0	227	0.00%
2022/10/07	0	0.00	10	25.50	25.20	-10	222	-4.50%
2022/10/05	1	25.35	0	0.00	25.30	1	234	0.43%
2022/09/08	1	27.65	1	27.85	27.80	0	420	0.00%
2022/09/07	0	0.00	4	27.55	27.50	-4	423	-0.95%
2022/09/05	6	28.15	0	0.00	28.05	6	435	1.38%
2022/09/01	1	28.30	0	0.00	28.30	1	444	0.22%
2022/08/31	0	0.00	3	28.72	28.75	-3	455	-0.66%
2022/08/30	0	0.00	2	28.50	28.50	-2	459	-0.44%
2022/08/29	3	28.05	2	28.25	28.15	1	462	0.22%
2022/08/26	0	0.00	5	28.84	28.80	-5	467	-1.07%
2022/08/25	0	0.00	5	28.60	28.75	-5	471	-1.06%
2022/08/24	2	28.00	0	0.00	28.00	2	481	0.42%
2022/08/23	3	28.15	0	0.00	28.10	3	485	0.62%
2022/08/22	2	28.60	0	0.00	28.60	2	493	0.41%
2022/08/19	3	28.35	3	28.55	28.70	0	497	0.00%
2022/08/18	4	28.21	2	28.33	28.35	2	498	0.40%
2022/08/17	1	28.10	2	28.43	28.40	-1	500	-0.20%
2022/08/16	0	0.00	2	28.35	28.30	-2	507	-0.39%
2022/08/09	0	0.00	5	27.05	27.25	-5	549	-0.91%
2022/08/08	1	27.10	0	0.00	27.10	1	562	0.18%
2022/08/04	0	0.00	10	26.80	26.70	-10	590	-1.69%
2022/08/03	3	28.78	5	28.60	28.45	-2	597	-0.33%
2022/07/27	1	28.80	0	0.00	29.05	1	734	0.14%
2022/07/26	4	28.85	0	0.00	28.85	4	803	0.50%
2022/07/25	1	29.35	1	29.30	29.35	0	940	0.00%
2022/07/20	2	28.98	0	0.00	28.60	2	1,443	0.14%
2022/07/08	1	29.60	0	0.00	29.40	1	1,575	0.06%
2022/07/07	2	28.70	0	0.00	29.00	2	1,568	0.13%
2022/07/01	7	31.60	0	0.00	29.75	7	1,546	0.45%
2022/06/30	0	0.00	10	31.60	31.50	-10	1,518	-0.66%
2022/06/24	0	0.00	1	30.40	30.70	-1	1,456	-0.07%
2022/06/23	1	29.60	1	29.90	29.70	0	1,447	0.00%
2022/06/22	0	0.00	2	30.65	29.70	-2	1,449	-0.14%
2022/06/21	0	0.00	1	30.40	30.35	-1	1,460	-0.07%
2022/06/17	0	0.00	1	30.05	30.00	-1	1,456	-0.07%
2022/06/15	4	30.90	4	31.23	30.90	0	1,451	0.00%
2022/06/10	1	31.45	1	31.75	31.50	0	1,442	0.00%
2022/06/09	1	31.55	3	31.67	31.60	-2	1,443	-0.14%
2022/05/31	0	0.00	1	30.75	30.85	-1	1,425	-0.07%
2022/05/20	10	30.30	0	0.00	30.00	10	1,411	0.71%
2022/05/16	3	29.90	1	29.55	29.55	2	1,383	0.14%
2022/05/12	42	29.98	2	30.05	29.80	40	1,364	2.93%
2022/05/11	2	30.25	0	0.00	30.10	2	1,360	0.15%
2022/05/10	0	0.00	41	30.02	30.65	-41	1,350	-3.04%
2022/05/06	0	0.00	2	32.70	32.15	-2	1,303	-0.15%
2022/05/05	2	34.30	2	33.65	33.50	0	1,289	0.00%
2022/05/04	3	33.68	1	33.60	33.75	2	1,256	0.16%
2022/05/03	10.6	33.94	0	0.00	33.55	10.6	1,231	0.86%
2022/04/29	3.5	34.46	1	34.60	34.60	2.5	1,169	0.21%
2022/04/28	10	34.11	6	34.18	34.50	4	1,045	0.38%
2022/04/27	5	33.71	0	0.00	34.70	5	886	0.57%
2022/04/26	6	32.65	8	32.52	33.80	-2	630	-0.32%
2022/04/25	0	0.00	2	30.95	30.75	-2	577	-0.35%
2022/04/22	1	31.85	1	32.65	31.85	0	572	0.00%
2022/04/21	2	32.75	2	32.95	32.35	0	574	0.00%
2022/04/20	0	0.00	2	32.78	33.00	-2	562	-0.36%
2022/04/18	10	31.95	12	31.56	31.30	-2	529	-0.38%
2022/04/14	0	0.00	2	30.10	30.00	-2	619	-0.32%
2022/04/08	5	30.30	0	0.00	30.35	5	664	0.75%
2022/04/01	1	30.50	0	0.00	30.65	1	675	0.15%
2022/03/29	2	30.90	0	0.00	30.85	2	674	0.30%
2022/03/28	1	30.75	1	31.00	31.00	0	675	0.00%
2022/03/25	0	0.00	1	31.50	31.40	-1	681	-0.15%
2022/03/24	4	31.78	2	31.85	31.85	2	693	0.29%
2022/03/23	1	31.00	0	0.00	31.00	1	687	0.15%
2022/03/22	1	30.90	1	31.05	31.10	0	692	0.00%
2022/03/17	0	0.00	1	30.95	30.85	-1	726	-0.14%
2022/03/15	0	0.00	1	30.10	30.00	-1	766	-0.13%
2022/03/11	0	0.00	1	30.45	30.40	-1	775	-0.13%
2022/03/10	3	30.95	3	30.65	30.65	0	777	0.00%
2022/03/09	3	30.40	3	30.40	30.40	0	779	0.00%
2022/03/01	0	0.00	1	31.00	31.05	-1	810	-0.12%
2022/02/24	30	30.65	0	0.00	30.30	30	825	3.64%
2022/02/22	0	0.00	4	30.93	30.75	-4	851	-0.47%
2022/02/21	2	31.35	2	31.30	31.30	0	854	0.00%
2022/02/18	0	0.00	31	31.30	31.45	-31	859	-3.61%
2022/02/11	2	31.85	0	0.00	31.80	2	1,017	0.20%
2022/02/09	1	32.95	1	32.90	32.95	0	1,046	0.00%
2022/02/08	2	32.43	2	32.63	32.75	0	1,057	0.00%
2022/01/26	0	0.00	1	31.00	30.85	-1	1,100	-0.09%
2022/01/24	1	31.05	10	31.03	31.65	-9	1,172	-0.77%
2022/01/21	0	0.00	7	32.54	32.05	-7	1,177	-0.59%
2022/01/19	2	33.50	1	33.70	33.40	1	1,197	0.08%
2022/01/18	7	33.21	0	0.00	32.90	7	1,189	0.59%
2022/01/14	0	0.00	12	31.67	32.50	-12	1,212	-0.99%
2022/01/13	4	32.11	4	32.33	32.00	0	1,217	0.00%
2022/01/11	0	0.00	13	33.14	32.90	-13	1,242	-1.05%
2022/01/10	5	34.53	3	34.68	34.55	2	1,227	0.16%
2022/01/07	23	35.89	0	0.00	34.10	23	1,236	1.86%
2022/01/06	0	0.00	1	34.10	34.10	-1	1,230	-0.08%
2022/01/05	3	33.38	0	0.00	33.45	3	1,264	0.24%
2022/01/04	4	33.11	2.8	33.00	32.90	1.2	1,337	0.09%
2022/01/03	3	32.80	0	0.00	32.80	3	1,384	0.22%
2021/12/28	0	0.00	6	32.82	32.35	-6	1,709	-0.35%
2021/12/27	2	32.40	5	32.45	32.70	-3	1,788	-0.17%
2021/12/17	0	0.00	1	32.20	31.80	-1	2,230	-0.04%
2021/12/16	1	32.00	0	0.00	31.70	1	2,222	0.04%
2021/12/15	0	0.00	3	31.90	31.80	-3	2,222	-0.13%
2021/12/14	22	31.69	3	31.70	31.50	19	2,221	0.86%
2021/12/13	2	33.40	0	0.00	33.15	2	2,200	0.09%
2021/12/10	5	33.78	0	0.00	33.80	5	2,185	0.23%
2021/12/09	2	32.85	20	32.93	32.90	-18	2,155	-0.83%
2021/12/06	0	0.00	4	30.85	30.80	-4	2,131	-0.19%
2021/12/03	2	31.65	0	0.00	31.05	2	2,133	0.09%
2021/12/02	0	0.00	8	30.96	30.55	-8	2,129	-0.38%
2021/11/30	2	31.50	0	0.00	31.45	2	2,119	0.09%
2021/11/29	2	30.90	0	0.00	31.05	2	2,120	0.09%
2021/11/26	1	32.00	0	0.00	31.40	1	2,124	0.05%
2021/11/19	4	32.90	9	32.70	32.70	-5	2,118	-0.24%
2021/11/18	11	33.89	0	0.00	33.40	11	2,101	0.52%
2021/11/17	1	33.35	0	0.00	33.35	1	2,102	0.05%
2021/11/16	0	0.00	10	33.96	33.40	-10	2,100	-0.48%
2021/11/15	6	34.93	0	0.00	34.30	6	2,087	0.29%
2021/11/11	1	36.30	3	36.43	35.65	-2	2,026	-0.10%
2021/11/10	2	35.90	2	35.80	35.80	0	1,996	0.00%
2021/11/09	0	0.00	24	35.49	35.50	-24	2,012	-1.19%
2021/11/08	0	0.00	2	35.05	34.65	-2	1,994	-0.10%
2021/11/05	3	35.05	7	35.46	35.45	-4	2,000	-0.20%
2021/11/03	6	35.19	5	35.64	35.15	1	2,043	0.05%
2021/11/02	4	34.69	4	34.25	34.35	0	2,023	0.00%
2021/11/01	2	34.55	125	34.02	35.05	-123	1,999	-6.15%	大賣/鉅額交易
2021/10/29	5	33.59	5	33.42	33.30	0	1,967	0.00%
2021/10/28	4	33.60	5	34.04	33.90	-1	1,972	-0.05%
2021/10/27	4	33.29	4	33.53	33.55	0	1,962	0.00%
2021/10/26	3	33.58	3	33.30	33.25	0	1,966	0.00%
2021/10/25	1	33.05	1	33.35	33.70	0	1,977	0.00%
2021/10/22	4	33.10	4	33.41	33.20	0	2,010	0.00%
2021/10/21	6	33.06	7	32.45	32.40	-1	2,042	-0.05%
2021/10/20	5	33.73	35	33.40	33.00	-30	2,093	-1.43%
2021/10/19	2	32.23	4	32.45	32.45	-2	2,089	-0.10%
2021/10/18	5	32.33	2	31.95	31.95	3	2,122	0.14%
2021/10/15	5	32.50	7	32.61	32.85	-2	2,170	-0.09%
2021/10/14	63	32.20	10	32.73	31.85	53	2,208	2.40%
2021/10/13	10	35.62	6	34.55	34.60	4	2,370	0.17%
2021/10/12	7	37.11	9	37.34	36.60	-2	2,446	-0.08%
2021/10/08	4	36.98	8	36.73	36.80	-4	2,405	-0.17%
2021/10/07	8	37.32	3	37.37	37.60	5	2,469	0.20%
2021/10/06	137	37.11	36	37.83	36.60	101	2,448	4.12%	大買/鉅額交易
2021/10/05	44	35.49	17	35.28	35.90	27	2,331	1.16%
2021/10/04	8	34.52	27	34.93	35.95	-19	2,321	-0.82%
2021/10/01	70	36.49	57	36.10	34.25	13	2,272	0.57%
2021/09/30	13	35.78	9	35.61	36.05	4	2,069	0.19%
2021/09/28	5	33.10	0	0.00	33.10	5	2,339	0.21%
2021/09/24	2	32.10	2	32.00	32.45	0	2,528	0.00%
2021/09/15	0	0.00	5	30.30	30.60	-5	2,557	-0.20%
2021/09/09	4	30.30	2	30.30	30.30	2	2,566	0.08%
2021/09/06	2	31.60	8	30.76	30.75	-6	2,562	-0.23%
2021/09/02	2	32.50	0	0.00	31.75	2	2,556	0.08%
2021/08/27	6	32.80	0	0.00	32.20	6	2,542	0.24%
2021/08/19	0	0.00	5	30.85	30.00	-5	2,524	-0.20%
2021/08/16	0	0.00	6	31.55	30.75	-6	2,509	-0.24%
2021/08/13	21	32.04	10	31.73	31.25	11	2,498	0.44%
2021/08/12	19	33.51	0	0.00	33.50	19	2,465	0.77%
2021/08/11	0	0.00	10	33.70	33.60	-10	2,467	-0.41%
2021/08/10	0	0.00	20	33.93	33.60	-20	2,460	-0.81%
2021/08/06	0	0.00	15	35.75	35.65	-15	2,408	-0.62%
2021/08/05	1	36.25	0	0.00	35.75	1	2,413	0.04%
2021/08/04	16	36.81	3	36.85	36.75	13	2,432	0.53%
2021/08/03	3	36.77	0	0.00	36.60	3	2,429	0.12%
2021/07/30	1	36.50	5	36.93	36.00	-4	2,411	-0.17%
2021/07/29	4	36.35	0	0.00	36.35	4	2,401	0.17%
2021/07/28	12	36.04	0	0.00	36.70	12	2,385	0.50%
2021/07/27	7	38.61	8	38.24	37.60	-1	2,367	-0.04%
2021/07/26	5	37.92	0	0.00	38.95	5	2,342	0.21%
2021/07/23	5	37.17	1	37.40	36.75	4	2,282	0.18%
2021/07/22	3	36.90	1	37.10	36.70	2	2,266	0.09%
2021/07/21	9	37.15	1	37.40	36.15	8	2,246	0.36%
2021/07/20	0	0.00	3	39.17	38.10	-3	2,193	-0.14%
2021/07/19	123	40.99	34	40.55	40.35	89	2,125	4.19%	大買/
2021/07/16	3	39.20	154	37.87	40.00	-151	1,912	-7.90%	大賣/鉅額交易
2021/07/15	50	37.66	6	37.43	37.65	44	1,790	2.46%
2021/07/14	107	37.22	6	37.21	37.30	101	1,755	5.75%	大買/鉅額交易
2021/07/13	5	37.00	8	36.68	36.00	-3	1,674	-0.18%
2021/07/12	4	36.63	0	0.00	37.40	4	1,630	0.25%
2021/07/09	0	0.00	80	36.11	35.30	-80	1,556	-5.14%
2021/07/08	3	36.20	3	36.20	36.50	0	1,524	0.00%
2021/07/07	0	0.00	21	36.79	36.10	-21	1,504	-1.40%
2021/07/06	9	37.23	4	38.25	37.00	5	1,432	0.35%
2021/07/05	5	37.55	2	37.63	37.70	3	1,287	0.23%
2021/07/02	1	33.80	3	33.20	34.30	-2	1,130	-0.18%
2021/07/01	0	0.00	5	31.91	32.05	-5	1,017	-0.49%
2021/06/30	0	0.00	2	30.05	30.20	-2	1,017	-0.20%
2021/06/29	1.1	29.84	1	30.30	29.90	0.1	1,017	0.01%
2021/06/18	0	0.00	2	29.00	28.90	-2	1,061	-0.19%
2021/06/15	0	0.00	0.2	28.60	28.40	-0.2	1,085	-0.02%
2021/06/10	1	28.85	0	0.00	29.00	1	1,110	0.09%
2021/05/21	1	26.10	1	26.40	26.65	0	1,225	0.00%
2021/05/18	0	0.00	6	25.95	25.95	-6	1,313	-0.46%
2021/05/13	0	0.00	1	25.85	25.50	-1	1,297	-0.08%
2021/05/11	51	28.39	0	0.00	27.90	51	1,265	4.03%
2021/05/07	0	0.00	20	30.00	30.20	-20	1,261	-1.58%
2021/05/06	2	29.80	32	29.52	29.05	-30	1,259	-2.38%
2021/05/04	33	27.74	33	28.95	29.30	0	1,256	0.00%
2021/04/28	0.2	32.10	0	0.00	32.00	0.2	1,273	0.02%
2021/04/26	2	32.25	0	0.00	31.90	2	1,286	0.16%
2021/04/23	0	0.00	1	31.80	32.00	-1	1,297	-0.08%
2021/04/22	5	32.74	5	31.20	31.20	0	1,310	0.00%
2021/04/21	1	33.75	1	33.30	33.30	0	1,284	0.00%
2021/04/20	7	34.14	8	34.04	34.05	-1	1,285	-0.08%
2021/04/19	3	34.70	3	34.35	34.35	0	1,291	0.00%
2021/04/16	3	33.00	0	0.00	33.05	3	1,304	0.23%
2021/04/15	5	32.31	5	32.68	32.60	0	1,374	0.00%
2021/04/14	2	31.08	4	31.88	32.00	-2	1,384	-0.14%
2021/04/13	2	31.95	2	32.48	31.90	0	1,401	0.00%
2021/04/12	3	33.03	2	33.55	32.90	1	1,428	0.07%
2021/04/09	4	34.15	6	33.85	33.70	-2	1,417	-0.14%
2021/04/08	86	34.31	8	34.21	34.25	78	1,398	5.58%
2021/04/06	4	32.39	3	32.65	32.45	1	1,326	0.08%
2021/04/01	0	0.00	5	30.65	30.45	-5	1,284	-0.39%
2021/03/30	5	30.10	0	0.00	30.10	5	1,288	0.39%
2021/03/22	0	0.00	1	30.00	30.35	-1	1,351	-0.07%
2021/03/18	1	29.75	2	29.63	30.05	-1	1,366	-0.07%
2021/03/16	0	0.00	24	30.02	30.00	-24	1,404	-1.71%
2021/03/15	1	30.95	0	0.00	30.45	1	1,425	0.07%
2021/03/11	0	0.00	10	29.70	29.30	-10	1,531	-0.65%
2021/03/10	0	0.00	12	29.20	28.85	-12	1,573	-0.76%
2021/03/05	1	28.60	0	0.00	28.60	1	1,718	0.06%
2021/03/03	1	29.45	6	30.06	29.85	-5	1,936	-0.26%
2021/03/02	3	29.35	3	28.48	28.05	0	2,161	0.00%
2021/02/26	0	0.00	30	29.02	28.90	-30	2,191	-1.37%
2021/02/25	2	29.85	2	29.40	29.40	0	2,228	0.00%
2021/02/23	1	30.45	0	0.00	30.75	1	2,248	0.04%
2021/02/22	7	30.74	1	30.80	31.00	6	2,228	0.27%
2021/02/19	1	27.70	0	0.00	28.20	1	2,176	0.05%
2021/02/05	81	25.40	0	0.00	25.30	81	2,195	3.69%
2021/01/29	0	0.00	2	26.25	25.80	-2	2,261	-0.09%
2021/01/28	0	0.00	1	26.50	26.35	-1	2,281	-0.04%
2021/01/26	1	26.80	0	0.00	26.70	1	2,439	0.04%
2021/01/25	2	27.30	0	0.00	27.30	2	2,492	0.08%
2021/01/18	0	0.00	80	26.33	27.50	-80	2,436	-3.28%
2021/01/15	0	0.00	5	28.74	27.55	-5	2,426	-0.21%
2021/01/14	2	28.85	4	28.75	28.85	-2	2,408	-0.08%
2021/01/11	1	30.00	0	0.00	30.00	1	2,395	0.04%
2021/01/08	3	28.50	17	29.47	28.45	-14	2,367	-0.59%
2021/01/07	0	0.00	10	30.60	30.70	-10	2,318	-0.43%
2021/01/06	4	31.20	0	0.00	30.95	4	2,366	0.17%
2020/12/31	3	32.50	0	0.00	32.40	3	2,334	0.13%
2020/12/28	82	32.54	2	32.55	32.50	80	2,354	3.40%
2020/12/25	1	33.90	0	0.00	33.35	1	2,359	0.04%
2020/12/24	3	33.50	0	0.00	33.50	3	2,370	0.13%
2020/12/23	13	32.86	22	32.67	32.90	-9	2,381	-0.38%
2020/12/22	3	33.95	21	33.36	33.00	-18	2,409	-0.75%
2020/12/21	7	34.14	5	34.05	33.90	2	2,441	0.08%
2020/12/18	0	0.00	3	35.35	34.95	-3	2,451	-0.12%
2020/12/17	1	35.30	0	0.00	35.25	1	2,516	0.04%
2020/12/14	0	0.00	4	35.55	35.40	-4	2,813	-0.14%
2020/12/11	9	35.16	0	0.00	35.05	9	2,871	0.31%
2020/12/09	6	35.98	1	36.50	35.95	5	2,975	0.17%
2020/12/08	0	0.00	1	36.15	36.00	-1	3,031	-0.03%
2020/12/07	4	36.20	2	36.50	36.10	2	3,019	0.07%
2020/12/04	3	38.23	1	38.50	37.65	2	2,939	0.07%
2020/12/03	2	38.45	1	38.30	38.30	1	2,936	0.03%
2020/12/02	11	38.11	2	38.63	38.90	9	2,950	0.31%
2020/12/01	11	39.61	0	0.00	39.20	11	2,947	0.37%
2020/11/30	10	40.74	11	40.99	40.50	-1	3,100	-0.03%
2020/11/27	11	40.58	10	40.06	40.85	1	3,052	0.03%
2020/11/26	16	40.54	10	40.79	41.50	6	3,103	0.19%
2020/11/25	1	38.00	0	0.00	37.80	1	3,009	0.03%
2020/11/23	20	38.33	0	0.00	38.50	20	2,987	0.67%
2020/11/17	0	0.00	1	38.00	37.50	-1	3,159	-0.03%
2020/11/16	1	37.50	1	39.00	37.50	0	3,298	0.00%
2020/11/12	0	0.00	1	37.80	37.40	-1	3,826	-0.03%
2020/11/11	0	0.00	10	37.78	37.70	-10	3,927	-0.25%
2020/11/10	2	38.05	2	37.50	37.40	0	3,928	0.00%
2020/11/09	0	0.00	6	37.98	37.95	-6	3,939	-0.15%
2020/11/06	12	37.55	2	37.15	37.15	10	3,927	0.25%
2020/11/05	0	0.00	0.1	37.30	37.10	-0.1	3,945	0.00%
2020/11/04	34	36.47	27	36.90	36.90	7	3,994	0.18%
2020/11/03	0	0.00	17	36.16	36.55	-17	3,960	-0.43%
2020/11/02	13	34.20	85	33.58	33.25	-72	3,950	-1.82%
2020/10/30	0	0.00	1	36.45	35.65	-1	3,919	-0.03%
2020/10/28	0	0.00	1	38.00	36.85	-1	3,995	-0.03%
2020/10/21	0	0.00	2	37.80	37.60	-2	4,700	-0.04%
2020/10/16	3	37.57	0	0.00	37.40	3	5,093	0.06%
2020/10/15	1	38.60	4	37.90	37.90	-3	5,093	-0.06%
2020/10/14	1	39.00	3	39.25	38.75	-2	5,137	-0.04%
2020/10/13	10	37.45	0	0.00	37.45	10	5,115	0.20%
2020/10/08	0	0.00	1	38.30	38.10	-1	5,132	-0.02%
2020/10/06	0	0.00	3	39.50	38.95	-3	5,186	-0.06%
2020/10/05	0	0.00	40	38.31	38.45	-40	5,204	-0.77%
2020/09/30	40	38.48	1	38.20	38.20	39	5,297	0.74%
2020/09/29	2	37.00	0	0.00	36.95	2	5,336	0.04%
2020/09/25	11	37.72	8	37.95	36.65	3	5,515	0.05%
2020/09/24	4	38.20	5	38.46	38.30	-1	5,500	-0.02%
2020/09/23	4	39.69	10	39.63	39.25	-6	5,547	-0.11%
2020/09/22	10	39.28	21	39.24	39.50	-11	5,622	-0.20%
2020/09/21	2	40.10	0	0.00	40.60	2	5,662	0.04%
2020/09/18	39	41.86	27	43.28	40.60	12	5,683	0.21%
2020/09/17	12	43.71	16	43.43	42.70	-4	5,573	-0.07%
2020/09/16	5	42.31	26	43.01	42.70	-21	5,785	-0.36%
2020/09/15	13	43.00	8	41.91	43.00	5	5,909	0.08%
2020/09/14	2	40.35	11	40.35	40.35	-9	5,897	-0.15%
2020/09/11	17	40.76	22	40.94	40.20	-5	6,271	-0.08%
2020/09/10	0	0.00	2	39.50	39.20	-2	6,199	-0.03%
2020/09/08	3	39.20	2	39.35	39.25	1	6,219	0.02%
2020/09/07	6	42.43	4	42.36	40.55	2	6,206	0.03%
2020/09/04	7	40.48	3	41.30	40.75	4	6,227	0.06%
2020/09/03	9	41.63	9	42.18	42.10	0	6,257	0.00%
2020/09/02	14.4	40.17	3	40.22	40.00	11.4	6,075	0.19%
2020/09/01	12	42.54	4	41.83	40.60	8	6,034	0.13%
2020/08/31	8	40.49	7	40.56	40.50	1	5,867	0.02%
2020/08/28	0	0.00	10	38.30	38.60	-10	5,721	-0.17%
2020/08/27	1	38.10	0	0.00	38.05	1	5,703	0.02%
2020/08/25	2	38.65	0	0.00	39.00	2	5,633	0.04%
2020/08/24	77	38.46	10	39.33	39.35	67	5,554	1.21%
2020/08/21	3	38.93	7	38.85	39.00	-4	5,478	-0.07%
2020/08/20	16	38.51	123	39.37	37.70	-107	5,429	-1.97%	大賣/鉅額交易
2020/08/19	87	44.05	9	41.61	41.60	78	5,286	1.48%
2020/08/18	38	43.19	66	43.34	43.40	-28	5,090	-0.55%
2020/08/17	15	40.22	3	39.72	40.45	12	4,703	0.26%
2020/08/14	0	0.00	2	37.10	36.80	-2	4,593	-0.04%
2020/08/13	1	36.65	1.5	37.45	36.70	-0.5	4,576	-0.01%
2020/08/11	2	37.30	4	37.05	37.00	-2	4,526	-0.04%
2020/08/10	4	37.58	3	38.32	38.35	1	4,498	0.02%
2020/08/07	3	37.33	37.2	36.55	36.75	-34.2	4,420	-0.77%
2020/08/06	83	38.54	27	38.99	38.40	56	4,343	1.29%
2020/08/05	2	39.68	6	39.65	39.40	-4	4,303	-0.09%
2020/08/04	5	40.22	1	40.40	39.80	4	4,277	0.09%
2020/08/03	0	0.00	63.9	39.36	38.90	-63.9	4,252	-1.50%
2020/07/31	2	38.85	81	40.10	40.05	-79	4,232	-1.87%
2020/07/30	95	40.60	190	41.47	39.75	-95	4,141	-2.29%	大賣/
2020/07/29	80	40.25	6	39.95	40.15	74	3,930	1.88%
2020/07/28	9	38.17	0	0.00	37.35	9	3,757	0.24%
2020/07/27	4	42.43	52	43.00	41.45	-48	3,608	-1.33%
2020/07/24	0	0.00	3	45.57	44.80	-3	3,484	-0.09%
2020/07/23	33.1	46.56	43.1	46.51	46.90	-10	3,357	-0.30%
2020/07/22	20	42.70	0	0.00	42.70	20	3,113	0.64%
2020/07/20	5	35.75	64	36.29	35.35	-59	3,060	-1.93%
2020/07/17	0	0.00	3	39.25	39.25	-3	2,985	-0.10%
2020/07/16	0	0.00	2	43.50	43.45	-2	2,951	-0.07%
2020/07/15	0	0.00	6	45.70	44.00	-6	2,935	-0.20%
2020/07/14	0	0.00	1	43.20	45.00	-1	2,901	-0.03%
2020/07/13	0	0.00	3	41.70	42.50	-3	2,850	-0.11%
2020/07/10	2	41.73	0	0.00	41.60	2	2,824	0.07%
2020/07/09	8	44.69	1	45.25	44.80	7	2,771	0.25%
2020/07/08	2	42.00	27	44.00	41.15	-25	2,671	-0.94%
2020/07/07	12	49.45	6	50.47	45.70	6	2,606	0.23%
2020/07/06	40	47.00	1	47.00	47.00	39	2,468	1.58%
2020/07/03	6	42.75	3.1	41.55	42.75	2.9	2,412	0.12%
2020/07/02	1	38.35	1	38.60	38.90	0	2,342	0.00%
2020/07/01	6	34.55	2.2	35.21	35.40	3.8	2,240	0.17%
2020/06/30	0	0.00	10	32.14	32.20	-10	2,132	-0.47%
2020/06/29	0	0.00	2.7	28.32	29.50	-2.7	2,021	-0.13%
2020/06/24	20	27.06	16	27.25	28.05	4	1,953	0.20%
2020/06/23	44.1	29.23	24.1	29.21	28.80	20	1,837	1.09%
2020/06/22	60	26.41	59	26.45	27.25	1	1,556	0.06%
2020/06/19	6.1	23.76	0.2	24.35	24.80	5.9	1,356	0.44%
2020/06/18	2	23.73	37	23.34	24.10	-35	1,240	-2.82%
2020/06/16	1	20.35	2.6	20.35	20.35	-1.6	827	-0.20%
2020/06/15	0	0.00	1	18.40	18.50	-1	826	-0.12%
2020/06/12	2	17.40	1	17.30	18.25	1	803	0.12%
2020/06/11	30	18.30	1	18.30	17.85	29	781	3.71%
2020/06/10	37	16.94	1	17.65	18.10	36	713	5.04%
2020/06/09	4	16.49	0	0.00	16.60	4	655	0.61%
2020/06/05	0	0.00	7	14.60	15.00	-7	622	-1.12%
2020/06/04	0.5	14.40	0	0.00	14.55	0.5	605	0.08%
2020/06/03	0.1	14.15	0	0.00	14.30	0.1	603	0.02%
2020/06/01	0	0.00	1.1	13.99	13.95	-1.1	595	-0.18%
2020/05/22	20	13.54	1	13.70	13.30	19	585	3.25%
2020/05/14	2	13.80	0	0.00	13.60	2	570	0.35%
2020/05/13	2	14.00	0	0.00	13.90	2	565	0.35%
2020/05/11	2	14.10	0	0.00	14.05	2	566	0.35%
2020/05/08	2	14.50	0	0.00	14.35	2	559	0.36%
2020/05/04	10	12.90	0	0.00	12.90	10	488	2.05%
2020/04/30	1	13.20	0	0.00	13.20	1	493	0.20%
2020/04/29	17	12.99	27	13.07	13.15	-10	498	-2.01%
2020/04/28	34	12.64	0	0.00	12.65	34	494	6.87%
2020/04/27	5	12.55	3	12.40	12.40	2	508	0.39%
2020/04/07	0	0.00	36	11.00	11.05	-36	449	-8.02%
2020/03/26	0	0.00	3	11.08	11.10	-3	453	-0.66%
2020/03/25	2	11.00	0.6	11.15	11.10	1.4	451	0.31%
2020/03/24	0	0.00	60	10.20	10.30	-60	447	-13.41%
2020/03/23	0	0.00	1	9.83	9.85	-1	449	-0.22%
2020/03/20	1	9.95	0	0.00	9.99	1	450	0.22%
2020/03/19	0	0.00	2	9.27	9.09	-2	438	-0.46%
2020/03/18	1	11.15	0	0.00	10.10	1	411	0.24%
2020/03/16	0	0.00	1	12.50	12.00	-1	390	-0.26%
2020/03/13	0	0.00	3	12.38	12.40	-3	386	-0.78%
2020/03/12	0	0.00	1	13.70	13.60	-1	378	-0.26%
2020/03/11	1	15.15	0	0.00	14.85	1	365	0.27%
2020/03/09	51	15.60	1	15.55	15.35	50	359	13.90%
2020/03/06	0.1	16.10	0	0.00	16.00	0.1	353	0.02%
2020/03/05	0	0.00	1	16.15	16.15	-1	352	-0.28%
2020/03/03	0	0.00	1	16.20	16.40	-1	354	-0.28%
2020/02/24	0	0.00	10	16.75	16.65	-10	335	-2.98%
2020/02/17	1	16.90	0	0.00	16.90	1	334	0.30%
2020/02/11	0	0.00	40	16.58	16.60	-40	331	-12.07%
2020/02/07	52	16.98	0	0.00	16.90	52	334	15.54%
2020/02/06	0	0.00	2	17.05	17.30	-2	334	-0.60%
2020/02/05	1	17.00	0	0.00	17.05	1	336	0.30%
2020/01/31	2	17.58	0	0.00	17.50	2	327	0.61%
2020/01/30	1	17.80	53	17.93	17.70	-52	326	-15.91%
2020/01/17	1	19.85	0	0.00	19.95	1	317	0.31%
2020/01/16	1	19.85	0	0.00	19.85	1	322	0.31%
2020/01/13	1	19.90	0	0.00	19.85	1	412	0.25%
2020/01/10	1	19.85	0	0.00	19.85	1	413	0.24%
2020/01/09	0	0.00	1	20.00	20.00	-1	410	-0.24%
2020/01/08	1	20.00	0	0.00	19.95	1	415	0.24%
2020/01/07	1	20.05	0	0.00	20.05	1	417	0.24%
2019/12/27	3	21.02	2	20.85	20.85	1	437	0.23%
2019/12/18	5	20.85	5	20.75	20.75	0	451	0.00%
2019/12/16	3	20.80	3	20.68	20.70	0	442	0.00%
2019/12/09	1	20.90	1	20.80	20.80	0	435	0.00%
2019/12/02	8	20.05	0	0.00	20.15	8	432	1.85%
2019/11/19	10	20.25	0	0.00	20.25	10	437	2.29%
2019/11/13	0	0.00	8	20.49	20.50	-8	454	-1.76%
2019/11/11	8	20.80	0	0.00	20.70	8	466	1.72%
2019/11/08	4	20.80	0	0.00	21.10	4	466	0.86%
2019/11/07	0	0.00	1	21.05	20.90	-1	465	-0.21%
2019/11/06	0	0.00	1	21.05	21.05	-1	461	-0.22%
2019/10/30	0	0.00	12	21.31	21.35	-12	492	-2.43%
2019/10/28	0	0.00	1	21.45	21.50	-1	505	-0.20%
2019/10/25	0	0.00	2.1	21.79	21.55	-2.1	510	-0.41%
2019/10/24	0	0.00	3	21.70	21.60	-3	507	-0.59%
2019/10/23	1	22.20	35	21.96	21.90	-34	507	-6.70%
2019/10/22	54	21.85	14	22.20	22.20	40	494	8.09%
2019/10/21	0.2	20.50	0	0.00	20.55	0.2	428	0.05%
2019/10/15	0.1	20.45	0	0.00	20.60	0.1	445	0.02%
2019/10/14	2	20.80	0	0.00	20.90	2	454	0.44%
2019/10/08	1	20.90	1	21.05	20.80	0	435	0.00%
2019/09/17	0.2	20.00	1	20.10	20.15	-0.8	401	-0.19%
2019/09/11	0	0.00	3	20.23	20.15	-3	423	-0.71%
2019/09/04	0	0.00	1	20.30	20.40	-1	416	-0.24%
2019/08/30	0	0.00	6	20.26	20.30	-6	413	-1.45%
2019/08/28	10	20.10	0	0.00	20.00	10	416	2.40%
2019/08/23	0.3	20.05	0	0.00	20.10	0.3	418	0.07%
2019/08/21	45.2	20.45	0	0.00	20.20	45.2	418	10.81%
2019/08/20	11	20.06	0	0.00	19.95	11	408	2.70%
2019/08/15	0	0.00	20	20.00	19.85	-20	412	-4.85%
2019/08/14	0	0.00	1	20.50	20.50	-1	404	-0.25%
2019/08/08	15	20.80	0	0.00	20.70	15	431	3.47%
2019/08/07	10	21.00	0	0.00	20.60	10	435	2.30%
2019/08/06	0	0.00	10	20.01	20.70	-10	439	-2.28%
2019/08/05	0	0.00	10	20.80	20.65	-10	463	-2.16%
2019/08/02	0	0.00	52	23.86	23.80	-52	462	-11.24%
2019/07/31	0	0.00	3	24.45	24.40	-3	445	-0.67%
2019/07/30	2	25.00	7	25.00	24.55	-5	443	-1.13%
2019/07/29	0	0.00	3	24.80	24.95	-3	434	-0.69%
2019/07/24	10	24.55	0	0.00	24.45	10	434	2.30%
2019/07/17	1	23.85	0	0.00	24.00	1	454	0.22%
2019/06/24	0	0.00	4	22.00	22.00	-4	768	-0.52%
2019/06/20	40	21.84	1	21.95	22.05	39	803	4.85%
2019/06/19	14	21.25	0	0.00	21.30	14	816	1.72%
2019/06/13	2	21.00	0	0.00	21.10	2	896	0.22%
2019/06/10	0	0.00	0.4	20.80	20.80	-0.4	1,060	-0.04%
2019/06/06	10	20.83	0	0.00	20.70	10	1,230	0.81%
2019/06/05	5	20.95	0	0.00	20.95	5	1,356	0.37%
2019/06/04	15	20.92	0	0.00	20.95	15	1,402	1.07%
2019/05/27	0	0.00	10	21.05	21.20	-10	1,813	-0.55%
2019/05/23	1	20.55	0	0.00	20.45	1	1,820	0.05%
2019/05/20	1.2	20.85	3	21.23	20.85	-1.8	1,848	-0.10%
2019/05/17	1	21.65	0	0.00	21.25	1	1,850	0.05%
2019/05/16	2	21.85	3	21.85	21.65	-1	1,842	-0.05%
2019/05/15	3	22.35	0	0.00	22.50	3	1,845	0.16%
2019/05/14	30	21.85	1	21.90	22.00	29	1,847	1.57%
2019/05/13	2	22.23	12	23.51	22.15	-10	1,840	-0.54%
2019/05/10	0	0.00	6	24.10	23.95	-6	1,811	-0.33%
2019/05/09	1	24.50	0	0.00	24.10	1	1,807	0.06%
2019/05/06	0	0.00	2	24.80	24.80	-2	1,795	-0.11%
2019/05/03	1	25.10	0	0.00	25.20	1	1,788	0.06%
2019/05/02	10	24.90	0	0.00	25.00	10	1,783	0.56%
2019/04/30	4	24.40	2	24.35	24.35	2	1,776	0.11%
2019/04/29	1.2	24.68	0	0.00	24.60	1.2	1,770	0.07%
2019/04/25	2	25.40	0	0.00	25.20	2	1,755	0.11%
2019/04/19	3	24.77	4	25.05	24.70	-1	1,711	-0.06%
2019/04/12	0	0.00	20	24.90	24.60	-20	1,655	-1.21%
2019/04/11	0	0.00	1	25.35	25.10	-1	1,640	-0.06%
2019/04/10	1	24.80	3	24.80	25.85	-2	1,608	-0.12%
2019/04/08	4	25.40	0	0.00	25.25	4	1,568	0.25%
2019/04/03	12	25.50	10	25.60	25.25	2	1,550	0.13%
2019/04/02	10	25.18	0	0.00	25.05	10	1,515	0.66%
2019/04/01	15	26.13	0	0.00	25.85	15	1,481	1.01%
2019/03/29	17	25.36	12	25.60	25.60	5	1,452	0.34%
2019/03/27	14	24.92	4	24.85	24.75	10	1,423	0.70%
2019/03/26	15	24.42	0	0.00	25.00	15	1,409	1.06%
2019/03/20	2	25.85	2	25.58	25.20	0	1,332	0.00%
2019/03/18	4	25.45	4	25.15	25.10	0	1,295	0.00%
2019/03/15	2	25.58	2	25.13	24.80	0	1,274	0.00%
2019/03/14	0	0.00	3	25.67	25.35	-3	1,242	-0.24%
2019/03/13	17	26.49	166	26.52	26.25	-149	1,203	-12.38%	大賣/鉅額交易
2019/03/12	62	26.53	65	26.31	26.10	-3	1,130	-0.27%
2019/03/11	15	24.68	14	25.99	26.40	1	971	0.10%
2019/03/08	3	24.70	6	24.25	24.00	-3	897	-0.33%
2019/03/07	16	24.28	62	24.50	24.45	-46	906	-5.07%
2019/03/06	41	23.02	42	23.19	23.40	-1	735	-0.14%
2019/03/05	21	21.71	21	21.43	22.00	0	586	0.00%
2019/03/04	8	20.86	3	20.85	20.55	5	555	0.90%
2019/02/26	31	21.46	0	0.00	21.20	31	542	5.71%
2019/02/25	3	21.50	8	21.40	21.30	-5	547	-0.91%
2019/02/21	0	0.00	8	21.65	21.45	-8	531	-1.51%
2019/02/20	23	20.38	0	0.00	20.40	23	500	4.60%
2019/02/19	0	0.00	20	20.23	20.20	-20	498	-4.02%
2019/02/18	7	20.50	0	0.00	20.35	7	509	1.37%
2019/02/14	0	0.00	5	20.20	20.20	-5	500	-1.00%
2019/02/13	8	19.28	0	0.00	19.60	8	482	1.66%
2019/02/11	0	0.00	5	18.95	19.05	-5	478	-1.05%
2019/01/28	0	0.00	1	19.20	19.15	-1	474	-0.21%
2019/01/25	1	19.30	0.6	19.05	19.15	0.4	486	0.08%
2019/01/23	0	0.00	3	19.20	19.15	-3	501	-0.60%
2019/01/21	3	19.35	1	19.25	19.35	2	520	0.38%
2019/01/09	2	18.95	0	0.00	19.05	2	596	0.34%
2019/01/07	10	18.90	0	0.00	18.95	10	606	1.65%
2018/12/22	3	19.40	0	0.00	19.40	3	767	0.39%
2018/12/14	4	20.05	0	0.00	20.15	4	795	0.50%
2018/12/13	6	20.11	2	20.30	20.10	4	806	0.50%
2018/12/12	0	0.00	10	20.30	20.30	-10	817	-1.22%
2018/12/11	2	19.70	0	0.00	19.65	2	824	0.24%
2018/12/10	5	19.80	3	19.80	19.50	2	836	0.24%
2018/12/06	15	20.62	0	0.00	20.00	15	853	1.76%
2018/12/05	0	0.00	8	21.05	21.05	-8	853	-0.94%
2018/12/04	14	21.81	0	0.00	21.65	14	857	1.63%
2018/12/03	12	22.16	13	23.08	22.10	-1	856	-0.12%
2018/11/30	41	20.96	28.5	21.29	21.75	12.5	798	1.56%
2018/11/29	41	20.19	37	20.13	19.80	4	736	0.54%
2018/11/28	4	18.60	0	0.00	18.80	4	695	0.58%
2018/11/16	18	18.90	10	18.60	18.70	8	782	1.02%
2018/11/13	2	17.60	0	0.00	17.95	2	801	0.25%
2018/11/12	10	18.30	0	0.00	18.20	10	818	1.22%
2018/11/08	10	18.70	20	18.50	18.50	-10	868	-1.15%
2018/10/30	0	0.00	3	17.70	17.50	-3	1,014	-0.30%
2018/10/29	13	17.69	0	0.00	17.35	13	1,042	1.25%
2018/10/23	0	0.00	20	19.61	19.70	-20	1,103	-1.81%
2018/10/19	23	17.88	2	18.10	17.80	21	1,108	1.89%
2018/10/17	10	20.48	0	0.00	20.20	10	1,143	0.87%
2018/10/16	0	0.00	10	20.60	20.30	-10	1,214	-0.82%
2018/10/12	10	19.50	1	20.40	20.30	9	1,379	0.65%
2018/10/11	10	21.30	7	21.27	21.25	3	1,333	0.23%
2018/10/08	0.2	25.40	30.2	25.02	25.40	-30	1,454	-2.06%
2018/10/05	61	25.59	0	0.00	24.80	61	1,572	3.88%
2018/10/04	16	27.87	0	0.00	27.50	16	1,229	1.30%
2018/10/03	33	29.90	6	29.88	28.90	27	1,215	2.22%
2018/10/02	17	31.64	7.2	31.01	31.00	9.8	853	1.15%
2018/10/01	34.9	33.25	0	0.00	33.00	34.9	1,001	3.48%