永崴投控 (3712)-富邦-嘉義券商分點個股進出

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
68.0
漲跌
▲0.1
漲幅
+0.15%
成交量
5,254張
產業
上市電腦週邊類股
172人加入追蹤

立即追蹤
本地時間:14:30

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

永崴投控 (3712)籌碼相關－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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
2024/12/03	5	68.64	4.1	68.49	68.00	0.9	4,547	0.02%
2024/12/02	16	69.87	3	69.40	67.90	13	4,486	0.29%
2024/11/29	17	70.24	5	69.60	69.90	12	4,416	0.27%
2024/11/28	13	70.71	36	69.73	69.60	-23	4,341	-0.53%
2024/11/27	13	73.23	65	73.98	71.60	-52	4,195	-1.24%
2024/11/26	44	74.90	19	74.98	75.00	25	3,994	0.63%
2024/11/25	220	73.24	418	72.36	74.20	-198	3,801	-5.21%	大買/大賣/鉅額交易
2024/11/22	728	69.07	649.5	68.91	69.70	78.5	2,965	2.65%	大買/大賣/
2024/11/21	45	63.49	4	63.25	63.40	41	2,637	1.55%
2024/11/20	5	62.22	14	62.75	63.20	-9	2,611	-0.34%
2024/11/19	11	62.38	14	62.15	63.00	-3	2,684	-0.11%
2024/11/18	45	62.11	29	62.16	62.30	16	2,724	0.59%
2024/11/15	19	61.88	26.2	62.12	61.60	-7.2	2,644	-0.27%
2024/11/14	32	61.01	48	61.02	61.50	-16	2,579	-0.62%
2024/11/13	121	59.14	112	58.98	58.70	9	2,301	0.39%	大買/大賣/
2024/11/12	44	57.55	224	57.12	57.90	-180	2,185	-8.24%	大賣/鉅額交易
2024/11/11	359	57.59	205	57.47	57.60	154	2,085	7.39%	大買/大賣/鉅額交易
2024/11/08	17	53.61	23	53.36	52.40	-6	1,958	-0.31%
2024/11/07	6	53.53	2	53.40	52.90	4	1,973	0.20%
2024/11/06	2	49.60	0	0.00	49.50	2	1,959	0.10%
2024/11/04	2	49.65	0	0.00	49.30	2	2,127	0.09%
2024/10/30	0	0.00	13	50.11	50.00	-13	2,218	-0.59%
2024/10/29	1	50.40	5	50.06	50.20	-4	2,250	-0.18%
2024/10/28	2	50.95	0	0.00	50.70	2	2,287	0.09%
2024/10/25	1	51.30	35	51.48	51.30	-34	2,323	-1.46%
2024/10/24	2	51.75	10	51.85	51.70	-8	2,422	-0.33%
2024/10/23	0	0.00	1	52.60	52.20	-1	2,473	-0.04%
2024/10/21	0	0.00	1	52.00	51.70	-1	2,901	-0.03%
2024/10/18	2	51.50	1	52.20	51.10	1	3,111	0.03%
2024/10/17	0	0.00	1	51.90	52.00	-1	3,231	-0.03%
2024/10/16	1	52.10	1.1	52.32	52.10	-0.1	3,339	0.00%
2024/10/15	3	52.13	3	52.07	51.90	0	3,463	0.00%
2024/10/14	1	51.50	3	52.00	51.80	-2	3,725	-0.05%
2024/10/11	1	50.90	0	0.00	50.70	1	4,316	0.02%
2024/10/08	1	53.00	0	0.00	52.90	1	4,818	0.02%
2024/10/07	0	0.00	4	53.50	53.80	-4	5,143	-0.08%
2024/10/04	6	52.72	0	0.00	53.20	6	5,184	0.12%
2024/09/30	1	54.10	0	0.00	54.00	1	5,273	0.02%
2024/09/27	0	0.00	8	53.83	54.20	-8	5,294	-0.15%
2024/09/26	3	55.37	3	54.30	54.00	0	5,330	0.00%
2024/09/25	3	55.37	11	55.89	54.90	-8	5,389	-0.15%
2024/09/24	12	55.59	9	55.80	55.40	3	5,473	0.05%
2024/09/23	31	54.23	39	54.51	55.20	-8	5,971	-0.13%
2024/09/20	2	53.20	2	53.30	52.90	0	6,229	0.00%
2024/09/19	2	52.85	11	53.26	53.50	-9	6,384	-0.14%
2024/09/18	55	53.18	0	53.40	53.00	55	6,440	0.85%
2024/09/16	0.1	52.70	1	52.90	53.00	-0.9	6,531	-0.01%
2024/09/13	2	52.45	1.1	52.79	52.20	1	6,543	0.01%
2024/09/12	2	51.20	3.4	52.55	53.20	-1.4	6,590	-0.02%
2024/09/10	0	0.00	1	49.85	49.35	-1	6,620	-0.02%
2024/09/06	34	52.71	22	52.74	52.10	12	6,729	0.18%
2024/09/05	11	51.95	1	52.20	52.00	10	6,715	0.15%
2024/09/04	3	52.53	0	0.00	52.30	3	6,760	0.04%
2024/09/03	2	55.80	2	56.70	55.80	0	6,775	0.00%
2024/09/02	3	55.93	7	56.19	55.70	-4	6,781	-0.06%
2024/08/30	3	55.37	4	55.90	55.30	-1	6,803	-0.01%
2024/08/29	4	55.70	12	55.50	55.20	-8	6,822	-0.12%
2024/08/28	17	56.26	24	56.50	56.20	-7	6,850	-0.10%
2024/08/27	10	55.70	30	56.08	56.30	-20	6,897	-0.29%
2024/08/26	13	56.05	0	0.00	55.70	13	6,964	0.19%
2024/08/23	33	55.69	23.5	56.32	56.70	9.5	7,089	0.13%
2024/08/22	7	58.06	18.1	56.65	56.50	-11.1	7,619	-0.15%
2024/08/21	19.6	57.95	16	57.68	57.30	3.6	7,898	0.05%
2024/08/20	16	57.54	46	57.48	58.30	-30	7,809	-0.38%
2024/08/19	9	55.06	26	55.03	55.10	-17	7,720	-0.22%
2024/08/16	73	55.09	4	55.48	54.90	69	7,759	0.89%
2024/08/15	0	0.00	5	53.60	53.90	-5	7,633	-0.07%
2024/08/14	1	52.70	0	0.00	52.60	1	7,623	0.01%
2024/08/13	23	53.67	7	53.80	54.00	16	7,627	0.21%
2024/08/12	9	53.34	1	52.80	52.70	8	7,605	0.11%
2024/08/09	4	54.58	14	54.08	54.60	-10	7,570	-0.13%
2024/08/08	8	52.33	2	52.05	52.10	6	7,525	0.08%
2024/08/07	5	53.00	11	53.28	53.90	-6	7,505	-0.08%
2024/08/06	13	48.05	14	48.30	50.20	-1	7,453	-0.01%
2024/08/05	9	49.64	4.1	49.61	49.60	4.9	7,381	0.07%
2024/08/02	10.2	56.51	0	0.00	55.10	10.2	7,349	0.14%
2024/08/01	5	58.08	11	58.54	58.70	-6	7,327	-0.08%
2024/07/31	7	56.99	15	57.70	57.30	-8	7,319	-0.11%
2024/07/30	35	55.53	4	55.40	56.50	31	7,321	0.42%
2024/07/29	60	58.71	89	56.68	55.90	-29	7,300	-0.40%
2024/07/26	5.1	58.40	2	58.15	58.20	3.1	7,208	0.04%
2024/07/23	44.1	59.19	33	59.24	59.20	11.1	7,167	0.15%
2024/07/22	138.8	61.70	128	62.43	60.50	10.8	7,056	0.15%	大買/大賣/
2024/07/19	43	62.86	19	63.41	61.40	24	6,765	0.35%
2024/07/18	16	63.31	4	62.18	62.60	12	6,563	0.18%
2024/07/17	17	63.09	23	63.13	62.70	-6	6,467	-0.09%
2024/07/16	27	63.69	14	63.75	62.50	13	6,416	0.20%
2024/07/15	35.5	65.07	30	65.85	63.90	5.5	6,364	0.09%
2024/07/12	84	66.86	355.4	65.39	67.00	-271.4	6,178	-4.39%	大賣/鉅額交易
2024/07/11	430	65.33	165	64.79	65.60	265	5,740	4.62%	大買/大賣/鉅額交易
2024/07/10	91.2	59.06	96	59.58	59.70	-4.8	5,608	-0.09%
2024/07/09	332	59.09	295.1	59.39	60.10	37	5,579	0.66%	大買/大賣/
2024/07/08	7.3	56.58	1	56.10	56.10	6.3	5,365	0.12%
2024/07/05	8.1	57.22	12	57.10	57.00	-4	5,369	-0.07%
2024/07/04	15	56.56	5	55.98	56.80	10	5,331	0.19%
2024/07/03	9	55.30	9	55.49	55.20	0	5,291	0.00%
2024/07/02	12.4	54.89	14	55.10	55.20	-1.6	5,263	-0.03%
2024/07/01	17	55.15	54	54.51	54.60	-37	5,226	-0.71%
2024/06/28	11	56.23	7	55.69	55.50	4	5,163	0.08%
2024/06/27	92.2	59.57	65.2	58.48	56.30	27.1	5,086	0.53%
2024/06/26	105.1	57.75	147.5	58.05	58.60	-42.4	4,543	-0.93%	大買/大賣/
2024/06/25	11.1	53.18	19	53.12	53.30	-7.9	4,262	-0.19%
2024/06/24	9	52.73	2	53.05	51.80	7	4,128	0.17%
2024/06/21	6	50.93	8.7	52.20	52.50	-2.7	4,125	-0.07%
2024/06/20	0	0.00	1	50.20	50.40	-1	4,062	-0.02%
2024/06/19	7.5	49.78	2	49.43	49.90	5.5	4,102	0.13%
2024/06/18	10	50.60	0	0.00	50.60	10	4,102	0.24%
2024/06/17	1	50.50	0	0.00	50.60	1	4,100	0.02%
2024/06/14	50	51.14	5.2	50.68	51.00	44.8	4,096	1.09%
2024/06/13	22	49.77	35	50.05	49.70	-13	4,064	-0.32%
2024/06/12	2.4	47.03	0.6	48.00	48.10	1.8	4,009	0.05%
2024/06/11	7.5	48.53	1	48.10	48.30	6.5	4,006	0.16%
2024/06/07	15	47.52	4	47.30	47.90	11	4,004	0.27%
2024/06/06	0.7	45.70	1	46.10	45.30	-0.3	4,018	-0.01%
2024/06/05	5	45.95	3	46.45	45.45	2	4,054	0.05%
2024/06/04	9	46.66	3	46.87	46.30	6	4,131	0.15%
2024/06/03	3	47.85	2	47.60	47.30	1	4,184	0.02%
2024/05/31	3.2	48.41	0	0.00	48.00	3.2	4,204	0.08%
2024/05/30	9.2	49.82	6	49.75	49.00	3.2	4,228	0.08%
2024/05/29	26.4	51.92	31	51.48	51.30	-4.6	4,249	-0.11%
2024/05/28	533	55.92	538	53.69	50.10	-5	4,275	-0.12%	大買/大賣/
2024/05/27	274	51.52	261.4	51.51	51.60	12.6	4,020	0.31%	大買/大賣/
2024/05/24	3	47.20	0	0.00	46.95	3	3,941	0.08%
2024/05/23	1	47.25	3	46.55	46.55	-2	4,252	-0.05%
2024/05/22	1	46.35	2.7	46.64	46.25	-1.7	4,365	-0.04%
2024/05/21	3.2	45.03	0	0.00	45.40	3.2	4,488	0.07%
2024/05/20	12	44.48	20.3	44.66	44.95	-8.3	4,764	-0.17%
2024/05/17	0	0.00	7	43.76	43.95	-7	5,130	-0.14%
2024/05/16	0.3	44.00	0	0.00	43.00	0.3	5,311	0.01%
2024/05/15	5.1	44.75	3	43.90	43.75	2.1	5,332	0.04%
2024/05/14	12	44.06	0	0.00	44.05	12	5,392	0.22%
2024/05/13	0	0.00	0.5	43.15	43.45	-0.5	5,402	-0.01%
2024/05/10	0.8	42.15	1	41.80	42.60	-0.3	5,433	0.00%
2024/05/09	0.4	43.34	0	0.00	42.80	0.4	5,478	0.01%
2024/05/08	0.1	43.75	0	0.00	43.55	0.1	5,568	0.00%
2024/05/06	2	42.78	0.3	42.95	42.85	1.7	5,583	0.03%
2024/05/03	1	44.00	1	44.80	43.35	0	5,624	0.00%
2024/05/02	2	44.30	0	0.00	44.25	2	5,698	0.04%
2024/04/30	4	45.10	0	0.00	44.75	4	5,847	0.07%
2024/04/29	0.2	44.85	0	0.00	45.00	0.2	5,987	0.00%
2024/04/26	1	44.85	0	0.00	44.85	1	6,070	0.02%
2024/04/25	0.2	46.03	0	0.00	45.55	0.2	6,071	0.00%
2024/04/23	10	45.43	11	45.72	45.50	-1	6,130	-0.02%
2024/04/22	20	48.09	0	0.00	45.75	20	6,262	0.32%
2024/04/19	5	46.76	1	46.77	47.30	4	6,397	0.06%
2024/04/18	27.3	49.44	9.1	49.40	48.60	18.2	6,332	0.29%
2024/04/17	5	50.06	5	49.86	49.60	0	6,315	0.00%
2024/04/16	4.5	47.28	9.3	46.76	46.40	-4.8	6,156	-0.08%
2024/04/15	21.1	48.73	18.1	49.20	48.20	3	6,068	0.05%
2024/04/12	1	46.00	15	46.36	46.55	-14	5,802	-0.24%
2024/04/11	2	45.10	2	44.45	44.10	0	5,677	0.00%
2024/04/08	0.3	43.45	0	0.00	44.10	0.3	5,637	0.01%
2024/04/02	0	0.00	0.1	43.55	43.55	-0.1	5,649	0.00%
2024/04/01	0	0.00	2	44.05	44.00	-2	5,641	-0.04%
2024/03/29	1.3	43.20	1	42.65	42.55	0.3	5,622	0.01%
2024/03/27	0	0.00	0.2	43.45	43.75	-0.2	5,610	0.00%
2024/03/26	1	43.15	3	43.27	44.05	-2	5,596	-0.04%
2024/03/25	8	44.07	4	43.91	43.90	4	5,562	0.07%
2024/03/22	13	42.90	0	0.00	43.70	13	5,608	0.23%
2024/03/21	0.1	42.90	0	0.00	42.60	0.1	5,653	0.00%
2024/03/20	0	0.00	2.1	41.80	41.50	-2.1	5,670	-0.04%
2024/03/19	2	42.20	1	42.10	41.80	1	5,768	0.02%
2024/03/18	3.4	42.38	2	42.10	42.20	1.4	6,071	0.02%
2024/03/15	0.3	41.75	0	0.00	41.55	0.3	6,416	0.00%
2024/03/13	3	42.50	1.1	42.86	41.70	1.9	6,469	0.03%
2024/03/12	2.3	42.47	1	43.00	42.40	1.3	6,431	0.02%
2024/03/11	1	42.55	2.2	42.52	42.05	-1.2	6,419	-0.02%
2024/03/08	1	43.70	1.4	43.29	43.25	-0.4	6,396	-0.01%
2024/03/07	0	0.00	5	45.65	45.65	-5	6,283	-0.08%
2024/03/06	0	0.00	4	46.70	46.60	-4	6,193	-0.06%
2024/03/05	12	47.81	21	47.50	47.05	-9	6,128	-0.15%
2024/03/04	5	47.98	18.1	47.89	47.80	-13.1	6,043	-0.22%
2024/03/01	20	48.18	18	48.24	48.65	2	5,938	0.03%
2024/02/29	166	48.53	158	48.96	49.75	8	5,773	0.14%	大買/大賣/
2024/02/27	17	46.74	20.6	46.57	46.40	-3.6	5,482	-0.07%
2024/02/26	330	47.89	338	48.83	48.35	-8	5,260	-0.15%	大買/大賣/
2024/02/23	40	46.06	37	45.92	45.00	3	4,918	0.06%
2024/02/22	47	46.25	284	45.84	45.80	-237	4,763	-4.98%	大賣/鉅額交易
2024/02/21	138	45.52	174	45.65	46.70	-36	4,580	-0.79%	大買/大賣/
2024/02/20	261.1	44.78	171	45.34	45.10	90.1	4,286	2.10%	大買/大賣/
2024/02/19	369	43.87	176.2	43.98	44.20	192.8	3,896	4.95%	大買/大賣/鉅額交易
2024/02/16	0	0.00	0	40.70	40.20	0	3,701	0.00%
2024/02/15	1	39.50	1	39.45	39.35	0	3,668	0.00%
2024/02/05	3	42.00	1	42.05	41.95	2	3,613	0.06%
2024/02/02	1	43.50	1	42.95	42.80	0	3,586	0.00%
2024/02/01	8	43.79	21	43.30	43.70	-13	3,541	-0.37%
2024/01/31	11.2	43.21	8	42.23	43.45	3.2	3,476	0.09%
2024/01/29	5	42.35	0	0.00	42.40	5	3,341	0.15%
2024/01/26	3	42.12	1	41.85	42.30	2	3,312	0.06%
2024/01/25	23	43.38	82	43.03	42.75	-59	3,240	-1.82%
2024/01/24	181	43.13	231	42.64	43.60	-50	3,120	-1.60%	大買/大賣/
2024/01/23	123	42.48	20	42.60	42.70	103	2,953	3.49%	大買/鉅額交易
2024/01/22	3	41.70	16	41.88	42.10	-13	2,800	-0.46%
2024/01/19	0	0.00	2	39.40	39.40	-2	2,694	-0.07%
2024/01/18	1	39.15	1	39.30	39.25	0	2,662	0.00%
2024/01/17	4	40.10	3.6	39.80	39.90	0.4	2,628	0.01%
2024/01/16	10	41.25	153	41.55	40.85	-143	2,563	-5.58%	大賣/鉅額交易
2024/01/15	149	42.18	6	41.92	42.70	143	2,393	5.97%	大買/鉅額交易
2024/01/12	2	39.30	0	0.00	38.85	2	2,196	0.09%
2024/01/11	4.1	38.91	7	39.46	38.95	-2.9	2,174	-0.13%
2024/01/10	0.1	37.40	0	0.00	37.15	0.1	2,106	0.00%
2024/01/09	0.1	37.75	7	37.73	37.60	-6.9	2,101	-0.33%
2024/01/08	0.2	37.56	0	0.00	37.60	0.2	2,088	0.01%
2024/01/05	0.1	37.30	0	0.00	37.05	0.1	2,081	0.01%
2024/01/04	2	37.05	0	0.00	36.75	2	2,077	0.10%
2024/01/03	10	38.16	5	38.15	38.05	5	2,043	0.24%
2024/01/02	5	39.10	2	38.90	38.75	3	2,031	0.15%
2023/12/29	5	38.16	2	38.40	38.55	3	2,015	0.15%
2023/12/28	3	38.18	1	38.05	37.90	2	2,001	0.10%
2023/12/27	0.1	38.40	1	38.10	38.10	-0.9	1,972	-0.05%
2023/12/26	2.1	38.20	0.5	37.70	38.10	1.5	1,963	0.08%
2023/12/25	3	37.67	0	0.00	37.40	3	1,948	0.16%
2023/12/22	2	38.33	3	38.45	37.80	-1	1,931	-0.05%
2023/12/21	0	38.55	0	0.00	38.55	0	1,922	0.00%
2023/12/20	4	38.53	2	38.25	38.30	2	1,904	0.11%
2023/12/19	5.1	38.03	2	37.95	38.15	3.1	1,875	0.17%
2023/12/18	4.2	40.52	1	40.90	39.30	3.2	1,788	0.18%
2023/12/15	1	40.00	4	40.36	40.00	-3	1,677	-0.18%
2023/12/14	2.2	41.02	146	41.30	40.80	-143.8	1,605	-8.95%	大賣/鉅額交易
2023/12/13	142.5	42.68	6.1	42.96	42.55	136.4	1,487	9.17%	大買/鉅額交易
2023/12/12	487.1	42.96	519	42.83	43.45	-31.9	1,148	-2.78%	大買/大賣/
2023/12/11	1	39.50	4.3	38.92	39.50	-3.3	759	-0.44%
2023/12/08	0	0.00	13	37.40	37.05	-13	640	-2.03%
2023/12/07	0	0.00	1	38.00	37.25	-1	630	-0.16%
2023/12/06	7.2	37.79	1	38.05	36.90	6.2	602	1.03%
2023/12/05	1	37.05	12	38.81	38.55	-11	553	-1.99%
2023/12/04	0.2	36.91	1	37.00	36.85	-0.8	510	-0.15%
2023/12/01	0	0.00	1	36.45	36.60	-1	499	-0.20%
2023/11/28	10	35.70	0	0.00	35.85	10	491	2.04%
2023/11/27	0.3	36.00	30	36.18	35.60	-29.7	487	-6.10%
2023/11/24	0	0.00	2	36.80	36.75	-2	480	-0.42%
2023/11/22	21	37.11	5	37.02	37.10	16	450	3.55%
2023/11/21	0	0.00	3	36.88	36.70	-3	432	-0.69%
2023/11/20	0	0.00	7	36.40	36.45	-7	419	-1.67%
2023/11/17	3	36.35	0.1	36.50	36.15	2.9	410	0.71%
2023/11/16	1	36.20	16	36.01	36.05	-15	401	-3.74%
2023/11/15	0	0.00	1	35.75	35.50	-1	386	-0.26%
2023/11/14	1	35.40	14	35.70	35.25	-13	366	-3.54%
2023/11/13	8	35.15	0.8	34.95	35.20	7.2	351	2.06%
2023/11/09	1	33.60	0	0.00	33.90	1	325	0.31%
2023/11/08	15	34.27	0	0.00	33.70	15	341	4.40%
2023/11/07	0	0.00	1	33.35	33.70	-1	328	-0.30%
2023/11/01	1	31.95	0	0.00	31.95	1	359	0.28%
2023/10/25	1	32.20	0	0.00	31.95	1	412	0.24%
2023/10/13	0	0.00	0.1	33.20	33.05	-0.1	529	-0.02%
2023/10/03	0	0.00	0	33.30	33.50	0	627	-0.01%
2023/09/27	2	33.00	0	0.00	32.90	2	663	0.30%
2023/09/19	1	33.90	1	33.75	33.70	0	783	0.00%
2023/09/18	1	33.85	1	33.85	33.80	0	790	0.00%
2023/08/31	1	32.60	0.2	32.50	32.60	0.8	969	0.09%
2023/08/30	1	32.30	0	0.00	32.25	1	1,008	0.10%
2023/08/25	1	30.85	1	31.35	31.35	0	1,093	0.00%
2023/08/24	0	0.00	1	31.60	31.10	-1	1,100	-0.09%
2023/08/22	1.2	30.73	0	0.00	30.65	1.2	1,128	0.10%
2023/08/16	1	30.60	2	31.05	30.85	-1	1,202	-0.08%
2023/08/10	6	33.28	0	0.00	32.80	6	1,284	0.47%
2023/08/08	11	34.41	5	34.74	34.40	6	1,377	0.44%
2023/08/07	3	32.73	0	0.00	33.20	3	1,405	0.21%
2023/08/01	3	32.88	5	32.85	32.70	-2	1,560	-0.13%
2023/07/31	1	33.50	0	0.00	33.40	1	1,640	0.06%
2023/07/26	0	0.00	11	34.35	34.05	-11	2,232	-0.49%
2023/07/25	0	0.00	3	34.50	34.75	-3	2,258	-0.13%
2023/07/24	2	35.85	0	0.00	35.90	2	2,271	0.09%
2023/07/21	1	36.60	0	0.00	36.45	1	2,280	0.04%
2023/07/19	1	37.00	0	0.00	36.90	1	2,407	0.04%
2023/07/18	2	38.08	5	37.91	37.60	-3	2,448	-0.12%
2023/07/17	2	37.83	4.1	38.18	37.90	-2.1	2,505	-0.08%
2023/07/13	0	0.00	8	36.16	36.05	-8	2,733	-0.29%
2023/07/12	0	0.00	1	36.25	36.20	-1	3,123	-0.03%
2023/07/11	4	36.54	0	0.00	36.35	4	3,315	0.12%
2023/07/10	2	36.55	0	0.00	36.40	2	3,330	0.06%
2023/07/07	2	36.45	0	0.00	36.30	2	3,366	0.06%
2023/07/05	5	37.32	1	37.60	37.10	4	3,415	0.12%
2023/07/04	61	38.50	55	37.95	37.65	6	3,417	0.18%
2023/06/27	3	35.87	0	0.00	35.55	3	3,391	0.09%
2023/06/26	0.2	36.30	0	0.00	36.05	0.2	3,394	0.01%
2023/06/21	1	36.40	0	0.00	36.25	1	3,414	0.03%
2023/06/16	17	36.79	7	36.81	36.90	10	3,508	0.29%
2023/06/14	1	36.95	1	36.60	36.40	0	3,553	0.00%
2023/06/13	1	36.35	0	0.00	36.50	1	3,579	0.03%
2023/06/12	0.1	36.50	0	0.00	36.35	0.1	3,647	0.00%
2023/06/09	10	36.90	1.6	36.89	36.85	8.4	3,712	0.23%
2023/06/08	0.1	37.65	0	0.00	37.10	0.1	3,861	0.00%
2023/06/06	1	38.65	3	38.15	38.00	-2	4,391	-0.05%
2023/06/05	10	38.70	12.2	38.57	38.50	-2.2	4,450	-0.05%
2023/06/02	23	38.83	23	38.63	38.30	0	4,428	0.00%
2023/06/01	0	0.00	2	37.33	37.25	-2	4,359	-0.05%
2023/05/31	0	0.00	2	37.15	37.15	-2	4,352	-0.05%
2023/05/30	0	0.00	3	36.60	36.70	-3	4,345	-0.07%
2023/05/29	10	37.10	5	37.03	37.10	5	4,362	0.11%
2023/05/26	1	36.55	3	36.80	36.50	-2	4,361	-0.05%
2023/05/24	1	37.45	0	0.00	37.80	1	4,339	0.02%
2023/05/23	1	38.00	1	38.15	37.80	0	4,331	0.00%
2023/05/22	12	37.50	6	37.28	37.55	6	4,320	0.14%
2023/05/19	2	36.30	0	0.00	36.05	2	4,291	0.05%
2023/05/18	2	35.78	9	36.78	36.70	-7	4,286	-0.16%
2023/05/17	5	36.10	1	36.10	35.90	4	4,275	0.09%
2023/05/16	5	35.87	1	36.60	35.90	4	4,263	0.09%
2023/05/15	12	36.43	26	36.43	36.15	-14	4,241	-0.33%
2023/05/12	2	38.60	3	38.80	38.95	-1	4,206	-0.02%
2023/05/11	1	38.55	2	38.83	38.55	-1	4,193	-0.02%
2023/05/10	19	39.95	21	39.99	39.30	-2	4,162	-0.05%
2023/05/09	6.2	38.82	0	0.00	38.35	6.2	4,099	0.15%
2023/05/08	8	40.03	10	39.92	39.60	-2	4,043	-0.05%
2023/05/05	15	39.68	20	39.64	39.30	-5	4,007	-0.12%
2023/05/04	63	41.14	59.3	41.44	40.75	3.7	3,934	0.09%
2023/05/03	23	39.78	28.3	40.76	40.95	-5.3	3,808	-0.14%
2023/05/02	111	40.46	106	40.55	40.70	5	3,604	0.14%	大買/大賣/
2023/04/28	1	38.25	5	37.92	38.25	-4	3,379	-0.12%
2023/04/27	4	37.09	3	37.43	37.15	1	3,346	0.03%
2023/04/26	13	37.27	14	37.43	37.40	-1	3,322	-0.03%
2023/04/25	4	38.44	16	38.30	37.75	-12	3,292	-0.36%
2023/04/24	25	37.57	1	37.35	37.40	24	3,201	0.75%
2023/04/21	13	36.51	6	37.02	36.10	7	3,150	0.22%
2023/04/20	8.2	38.41	1	38.20	37.30	7.2	3,098	0.23%
2023/04/19	2	39.53	2	40.30	39.00	0	3,024	0.00%
2023/04/18	9.1	39.45	6	39.92	40.00	3.1	2,930	0.11%
2023/04/17	50	39.12	130	39.14	39.90	-80	2,819	-2.84%	大賣/
2023/04/14	0	0.00	1	38.05	37.70	-1	2,525	-0.04%
2023/04/13	2.3	36.88	3	37.25	37.15	-0.7	2,339	-0.03%
2023/04/12	0	0.00	9.2	37.20	37.40	-9.2	2,325	-0.40%
2023/04/11	10.2	36.06	1	36.35	36.10	9.2	2,319	0.40%
2023/04/10	1	37.95	2	37.85	37.90	-1	2,314	-0.04%
2023/04/07	41	37.58	1	37.40	37.45	40	2,286	1.75%
2023/04/06	0	0.00	1	37.40	37.45	-1	2,268	-0.04%
2023/03/31	0	0.00	3	37.10	37.05	-3	2,252	-0.13%
2023/03/30	3	36.22	6.1	36.53	37.05	-3.1	2,225	-0.14%
2023/03/29	0	0.00	1	36.40	35.85	-1	2,213	-0.05%
2023/03/28	8	36.13	0	0.00	35.75	8	2,212	0.36%
2023/03/27	30	37.55	1	37.70	37.10	29	2,187	1.33%
2023/03/24	4.1	37.30	1	37.55	37.20	3.1	2,174	0.14%
2023/03/23	1	37.75	0	0.00	37.35	1	2,152	0.05%
2023/03/22	8.2	37.49	27	37.83	37.25	-18.8	2,139	-0.88%
2023/03/21	32.2	37.30	1	37.15	37.25	31.2	2,102	1.48%
2023/03/20	2	36.55	1	37.20	37.35	1	2,057	0.05%
2023/03/16	3	35.27	0	0.00	35.45	3	1,987	0.15%
2023/03/15	1	36.55	5	37.80	36.45	-4	1,948	-0.21%
2023/03/14	8	37.09	4	37.63	37.20	4	1,871	0.21%
2023/03/13	111.1	37.72	111	37.62	37.20	0.1	1,788	0.01%	大買/大賣/
2023/03/10	55	38.68	213.1	38.04	38.45	-158.1	1,629	-9.70%	大賣/鉅額交易
2023/03/09	379	38.00	285.6	37.89	38.50	93.4	1,343	6.95%	大買/大賣/
2023/03/08	72	34.94	18	33.50	35.00	54	1,046	5.16%
2023/03/07	8	31.96	0	0.00	31.85	8	953	0.84%
2023/02/24	1	30.70	0	0.00	30.80	1	897	0.11%
2023/02/21	8	30.58	8	30.65	30.40	0	873	0.00%
2023/02/20	5	30.73	0	0.00	30.75	5	866	0.58%
2023/02/16	0	0.00	0.1	30.95	30.40	-0.1	848	-0.01%
2023/02/15	0	0.00	1	30.30	30.70	-1	833	-0.12%
2023/02/14	0.2	29.95	0	0.00	29.85	0.2	803	0.02%
2023/02/13	0	0.00	3	30.40	30.00	-3	796	-0.38%
2023/02/10	2	30.75	12	30.51	30.05	-10	781	-1.28%
2023/02/09	1	30.05	0	0.00	29.90	1	729	0.14%
2023/02/08	12	29.95	0	0.00	29.90	12	719	1.67%
2023/02/07	0	0.00	8	29.40	29.40	-8	696	-1.15%
2023/02/02	2	30.30	2	30.15	29.80	0	671	0.00%
2023/02/01	4	29.90	1	30.05	30.00	3	645	0.46%
2023/01/30	3	28.70	0	0.00	28.65	3	581	0.52%
2023/01/13	0	0.00	1	27.75	27.50	-1	570	-0.18%
2023/01/09	0.1	28.65	0	0.00	28.60	0.1	545	0.02%
2023/01/05	1	30.00	0	0.00	29.40	1	520	0.19%
2023/01/04	4	29.83	5	29.79	30.00	-1	447	-0.22%
2022/12/30	0	0.00	1	28.60	27.80	-1	329	-0.30%
2022/12/29	1	28.90	1	28.45	28.40	0	319	0.00%
2022/12/28	8	29.09	8	28.99	28.90	0	282	0.00%
2022/12/21	0	0.00	1	27.70	27.70	-1	242	-0.41%
2022/12/16	1	28.85	4	28.04	27.80	-3	233	-1.29%
2022/12/14	1	28.30	2	28.58	28.50	-1	211	-0.47%
2022/11/25	0	0.00	1	26.15	25.75	-1	171	-0.58%
2022/11/23	1	26.35	0	0.00	26.20	1	169	0.59%
2022/11/18	0.2	25.15	0	0.00	24.85	0.2	169	0.12%
2022/11/07	1	24.35	0	0.00	24.40	1	186	0.54%
2022/09/22	0	0.00	5	27.15	27.40	-5	362	-1.38%
2022/09/14	0	0.00	1	27.85	28.35	-1	402	-0.25%
2022/09/13	0	28.50	0	0.00	28.15	0	405	0.01%
2022/09/05	0	0.00	6	28.10	28.05	-6	435	-1.38%
2022/08/12	0	0.00	1	27.60	27.70	-1	515	-0.19%
2022/08/10	0	0.00	3	27.27	27.35	-3	534	-0.56%
2022/08/02	0	0.00	2	28.90	28.90	-2	604	-0.33%
2022/08/01	0	0.00	1	29.30	29.30	-1	642	-0.16%
2022/07/22	1	29.15	0	0.00	29.10	1	1,104	0.09%
2022/07/21	0	0.00	1	28.75	29.15	-1	1,383	-0.07%
2022/07/18	2	28.35	3	28.35	28.45	-1	1,458	-0.07%
2022/07/15	0	0.00	3	27.95	28.15	-3	1,481	-0.20%
2022/07/12	1	27.70	0	0.00	27.60	1	1,576	0.06%
2022/07/11	0	0.00	2	28.95	29.15	-2	1,573	-0.13%
2022/07/08	1	29.70	0	0.00	29.40	1	1,575	0.06%
2022/07/07	0	0.00	1	28.80	29.00	-1	1,568	-0.06%
2022/07/06	4	28.85	0	0.00	28.60	4	1,564	0.26%
2022/07/05	0	0.00	1	29.30	29.30	-1	1,561	-0.06%
2022/07/04	4	29.28	0	0.00	29.00	4	1,553	0.26%
2022/07/01	1	31.80	1	30.30	29.75	0	1,546	0.00%
2022/06/30	1.1	32.26	9	31.83	31.50	-7.9	1,518	-0.52%
2022/06/29	1	31.35	1	31.20	30.95	0	1,464	0.00%
2022/06/24	2	30.30	2	30.30	30.70	0	1,456	0.00%
2022/06/23	2	29.80	0	0.00	29.70	2	1,447	0.14%
2022/06/22	1	29.80	0	0.00	29.70	1	1,449	0.07%
2022/06/14	0	0.00	9	30.50	30.65	-9	1,444	-0.62%
2022/06/13	3	30.75	2	30.75	30.70	1	1,442	0.07%
2022/06/10	0	0.00	1	31.55	31.50	-1	1,442	-0.07%
2022/06/08	2	31.20	0	0.00	31.00	2	1,432	0.14%
2022/06/07	2	31.10	0	0.00	30.90	2	1,433	0.14%
2022/06/01	1	30.95	0	0.00	31.05	1	1,432	0.07%
2022/05/30	0	0.00	1	30.70	30.80	-1	1,427	-0.07%
2022/05/18	50	30.00	50.2	30.14	30.15	-0.2	1,403	-0.02%
2022/05/16	1	29.60	1	29.70	29.55	0	1,383	0.00%
2022/05/12	3	30.30	0	0.00	29.80	3	1,364	0.22%
2022/05/11	0	0.00	10	30.20	30.10	-10	1,360	-0.74%
2022/05/10	1	30.05	0	0.00	30.65	1	1,350	0.07%
2022/05/09	0	0.00	3	30.40	30.05	-3	1,340	-0.22%
2022/05/06	0	0.00	2	32.53	32.15	-2	1,303	-0.15%
2022/05/05	2	34.13	1	34.15	33.50	1	1,289	0.08%
2022/05/04	24	33.23	21	33.41	33.75	3	1,256	0.24%
2022/05/03	5	33.88	2	33.63	33.55	3	1,231	0.24%
2022/04/29	19	34.71	11	34.50	34.60	8	1,169	0.68%
2022/04/28	10	34.35	4	34.20	34.50	6	1,045	0.57%
2022/04/27	43	33.52	70	33.08	34.70	-27	886	-3.05%
2022/04/26	51	33.55	12	32.73	33.80	39	630	6.19%
2022/04/22	2	32.20	0	0.00	31.85	2	572	0.35%
2022/04/21	3	33.00	0	0.00	32.35	3	574	0.52%
2022/04/20	2	33.20	1	33.50	33.00	1	562	0.18%
2022/04/19	2	31.20	0	0.00	31.25	2	498	0.40%
2022/04/18	0	0.00	2	31.50	31.30	-2	529	-0.38%
2022/04/11	0	0.00	2	30.00	29.95	-2	665	-0.30%
2022/03/15	0	0.00	10	29.95	30.00	-10	766	-1.30%
2022/03/10	2	30.90	0	0.00	30.65	2	777	0.26%
2022/03/09	1	30.40	0	0.00	30.40	1	779	0.13%
2022/02/25	0	0.00	3	30.35	30.60	-3	814	-0.37%
2022/02/21	0	0.00	2	31.20	31.30	-2	854	-0.23%
2022/02/09	2	33.00	0	0.00	32.95	2	1,046	0.19%
2022/01/24	3	31.65	0	0.00	31.65	3	1,172	0.26%
2022/01/20	0	0.00	3	33.25	33.30	-3	1,188	-0.25%
2022/01/19	2	33.30	7	33.67	33.40	-5	1,197	-0.42%
2022/01/14	3	32.00	2	32.40	32.50	1	1,212	0.08%
2022/01/13	1	32.20	1	32.30	32.00	0	1,217	0.00%
2022/01/12	3	32.70	4	32.63	32.50	-1	1,238	-0.08%
2022/01/11	5	33.00	2	33.03	32.90	3	1,242	0.24%
2022/01/10	5	34.53	0	0.00	34.55	5	1,227	0.41%
2022/01/07	64	34.78	66	34.85	34.10	-2	1,236	-0.16%
2022/01/06	0	0.00	1	33.50	34.10	-1	1,230	-0.08%
2022/01/05	0	0.00	4	33.40	33.45	-4	1,264	-0.32%
2021/12/30	0	0.00	4	33.11	32.85	-4	1,456	-0.27%
2021/12/27	1	32.35	0	0.00	32.70	1	1,788	0.06%
2021/12/24	0	0.00	1	32.45	32.40	-1	2,081	-0.05%
2021/12/20	1	32.80	1	33.25	32.10	0	2,225	0.00%
2021/12/15	0	0.00	0.4	31.50	31.80	-0.4	2,222	-0.02%
2021/12/14	1	31.65	0	0.00	31.50	1	2,221	0.05%
2021/12/10	1	33.65	0	0.00	33.80	1	2,185	0.05%
2021/12/09	7	32.83	1	33.00	32.90	6	2,155	0.28%
2021/12/06	1	30.90	0	0.00	30.80	1	2,131	0.05%
2021/12/02	4	30.61	0	0.00	30.55	4	2,129	0.19%
2021/12/01	0	0.00	1	30.95	31.25	-1	2,124	-0.05%
2021/11/30	1	31.45	0	0.00	31.45	1	2,119	0.05%
2021/11/29	1	31.00	0	0.00	31.05	1	2,120	0.05%
2021/11/17	9	33.41	0	0.00	33.35	9	2,102	0.43%
2021/11/15	4	34.79	0	0.00	34.30	4	2,087	0.19%
2021/11/12	2	36.10	1	35.30	35.95	1	2,038	0.05%
2021/11/11	2	36.45	8	36.47	35.65	-6	2,026	-0.30%
2021/11/10	1	36.30	0	0.00	35.80	1	1,996	0.05%
2021/11/05	0	0.00	4	35.20	35.45	-4	2,000	-0.20%
2021/11/03	0	0.00	6	35.17	35.15	-6	2,043	-0.29%
2021/11/02	3	35.60	0	0.00	34.35	3	2,023	0.15%
2021/11/01	1	33.85	2	34.08	35.05	-1	1,999	-0.05%
2021/10/28	1	33.90	0	0.00	33.90	1	1,972	0.05%
2021/10/21	1	32.90	6	32.48	32.40	-5	2,042	-0.24%
2021/10/19	0	0.00	1	32.30	32.45	-1	2,089	-0.05%
2021/10/18	1	31.90	0	0.00	31.95	1	2,122	0.05%
2021/10/15	3	31.95	2	32.08	32.85	1	2,170	0.05%
2021/10/14	8	32.63	4	32.25	31.85	4	2,208	0.18%
2021/10/13	3	35.53	3	35.15	34.60	0	2,370	0.00%
2021/10/12	10	37.54	11	37.74	36.60	-1	2,446	-0.04%
2021/10/08	12	36.79	34	37.71	36.80	-22	2,405	-0.91%
2021/10/07	40	37.40	5	37.31	37.60	35	2,469	1.42%
2021/10/06	54	37.79	60	37.34	36.60	-6	2,448	-0.25%
2021/10/05	1	35.00	1	35.50	35.90	0	2,331	0.00%
2021/10/04	7	35.49	8	35.21	35.95	-1	2,321	-0.04%
2021/10/01	19	36.83	22	36.68	34.25	-3	2,272	-0.13%
2021/09/30	16	35.72	20.4	35.94	36.05	-4.4	2,069	-0.21%
2021/09/29	0	0.00	1	33.20	32.80	-1	2,128	-0.05%
2021/09/27	0	0.00	2	32.55	32.65	-2	2,479	-0.08%
2021/09/24	2	32.45	3	30.75	32.45	-1	2,528	-0.04%
2021/09/16	3	30.45	0	0.00	30.50	3	2,554	0.12%
2021/08/24	0	0.00	10	30.80	30.75	-10	2,527	-0.40%
2021/08/23	0	0.00	1	31.25	31.15	-1	2,530	-0.04%
2021/08/20	0.2	29.75	0	0.00	29.70	0.2	2,525	0.01%
2021/08/19	1.7	30.69	0	0.00	30.00	1.7	2,524	0.07%
2021/08/16	0	0.00	10	31.55	30.75	-10	2,509	-0.40%
2021/08/13	1	31.50	0	0.00	31.25	1	2,498	0.04%
2021/08/12	6	33.63	0	0.00	33.50	6	2,465	0.24%
2021/08/11	1	33.60	2	33.20	33.60	-1	2,467	-0.04%
2021/08/09	0	0.00	6	36.31	36.30	-6	2,424	-0.25%
2021/08/05	2	36.10	1	35.75	35.75	1	2,413	0.04%
2021/08/04	1	37.20	1	36.85	36.75	0	2,432	0.00%
2021/08/03	1	36.85	3	36.65	36.60	-2	2,429	-0.08%
2021/08/02	1	37.00	1	36.90	36.60	0	2,420	0.00%
2021/07/29	0	0.00	1	36.70	36.35	-1	2,401	-0.04%
2021/07/28	4	36.51	1	36.65	36.70	3	2,385	0.13%
2021/07/27	2	37.93	2	38.33	37.60	0	2,367	0.00%
2021/07/26	11	38.29	10	38.71	38.95	1	2,342	0.04%
2021/07/23	5	37.05	0	0.00	36.75	5	2,282	0.22%
2021/07/22	4	36.78	7	36.98	36.70	-3	2,266	-0.13%
2021/07/21	5	37.39	0	0.00	36.15	5	2,246	0.22%
2021/07/20	1	38.50	0	0.00	38.10	1	2,193	0.05%
2021/07/19	13	41.50	24	40.92	40.35	-11	2,125	-0.52%
2021/07/16	3	38.55	12	38.35	40.00	-9	1,912	-0.47%
2021/07/15	1	37.50	23	37.29	37.65	-22	1,790	-1.23%
2021/07/14	23	37.61	5	37.22	37.30	18	1,755	1.03%
2021/07/13	4	36.71	5	36.45	36.00	-1	1,674	-0.06%
2021/07/12	54	37.66	56	37.44	37.40	-2	1,630	-0.12%
2021/07/09	1	35.30	1	35.00	35.30	0	1,556	0.00%
2021/07/08	0	0.00	3	36.40	36.50	-3	1,524	-0.20%
2021/07/07	3	36.37	5	36.69	36.10	-2	1,504	-0.13%
2021/07/06	22	38.83	69	38.66	37.00	-47	1,432	-3.28%
2021/07/05	68	37.58	13	37.55	37.70	55	1,287	4.27%
2021/07/02	4	33.36	18	33.66	34.30	-14	1,130	-1.24%
2021/07/01	5	31.70	0	0.00	32.05	5	1,017	0.49%
2021/06/02	2	29.50	0	0.00	29.10	2	1,147	0.17%
2021/05/31	0	0.00	1	28.70	28.75	-1	1,149	-0.09%
2021/05/28	1	28.25	0	0.00	28.35	1	1,164	0.09%
2021/05/24	2	27.15	0	0.00	27.55	2	1,199	0.17%
2021/05/18	0	0.00	1	25.95	25.95	-1	1,313	-0.08%
2021/05/12	1	25.20	2	25.43	25.65	-1	1,291	-0.08%
2021/05/11	0.2	27.90	0	0.00	27.90	0.2	1,265	0.02%
2021/05/06	1	29.05	1	29.15	29.05	0	1,259	0.00%
2021/05/05	1	28.60	0	0.00	29.00	1	1,256	0.08%
2021/04/29	2.7	32.14	0	0.00	31.70	2.7	1,261	0.22%
2021/04/27	2	32.50	2	32.70	32.55	0	1,292	0.00%
2021/04/22	1	31.20	0	0.00	31.20	1	1,310	0.08%
2021/04/19	3	33.95	1	34.65	34.35	2	1,291	0.15%
2021/04/14	0	0.00	4	30.95	32.00	-4	1,384	-0.29%
2021/04/13	3	32.53	2	32.45	31.90	1	1,401	0.07%
2021/04/12	0	0.00	3	33.60	32.90	-3	1,428	-0.21%
2021/04/08	4	33.60	3	34.18	34.25	1	1,398	0.07%
2021/04/07	8	32.36	3	32.43	32.75	5	1,343	0.37%
2021/04/06	1	32.25	1	33.00	32.45	0	1,326	0.00%
2021/04/01	3	30.43	0	0.00	30.45	3	1,284	0.23%
2021/03/29	3	30.30	0	0.00	30.20	3	1,337	0.22%
2021/03/23	0.4	29.85	0	0.00	29.85	0.4	1,379	0.03%
2021/03/15	3	30.68	3	30.75	30.45	0	1,425	0.00%
2021/03/08	0	0.00	1	28.60	28.40	-1	1,657	-0.06%
2021/03/03	3	29.28	2	28.30	29.85	1	1,936	0.05%
2021/02/25	1	30.00	0	0.00	29.40	1	2,228	0.04%
2021/02/24	7	30.27	0	0.00	29.55	7	2,259	0.31%
2021/02/22	32	30.99	31	30.89	31.00	1	2,228	0.04%
2021/02/05	1	25.45	8	25.55	25.30	-7	2,195	-0.32%
2021/01/29	1	25.80	0	0.00	25.80	1	2,261	0.04%
2021/01/21	1	26.10	1	25.80	25.20	0	2,475	0.00%
2021/01/20	0	0.00	3	25.80	25.55	-3	2,470	-0.12%
2021/01/12	0	0.00	1	29.60	28.80	-1	2,402	-0.04%
2021/01/11	0	0.00	0.1	29.50	30.00	-0.1	2,395	0.00%
2021/01/08	1	29.00	1	28.60	28.45	0	2,367	0.00%
2021/01/06	1.1	31.46	1	30.50	30.95	0.1	2,366	0.00%
2020/12/31	1	33.00	0	0.00	32.40	1	2,334	0.04%
2020/12/29	0	0.00	1	32.60	32.30	-1	2,362	-0.04%
2020/12/24	0	0.00	1	33.60	33.50	-1	2,370	-0.04%
2020/12/23	6	32.67	2	33.20	32.90	4	2,381	0.17%
2020/12/22	0	0.00	8.9	33.91	33.00	-8.9	2,409	-0.37%
2020/12/18	1	34.90	0	0.00	34.95	1	2,451	0.04%
2020/12/17	2	36.00	0	0.00	35.25	2	2,516	0.08%
2020/12/16	17	35.07	17	35.49	35.50	0	2,547	0.00%
2020/12/14	0	0.00	1	34.80	35.40	-1	2,813	-0.04%
2020/12/11	3	34.90	0	0.00	35.05	3	2,871	0.10%
2020/12/10	1.2	35.26	0	0.00	35.35	1.2	2,969	0.04%
2020/12/09	4	35.94	0	0.00	35.95	4	2,975	0.13%
2020/12/08	6	36.21	0	0.00	36.00	6	3,031	0.20%
2020/12/07	4	36.66	0	36.20	36.10	4	3,019	0.13%
2020/12/04	2	37.83	0	0.00	37.65	2	2,939	0.07%
2020/12/02	0	0.00	10.3	38.32	38.90	-10.3	2,950	-0.35%
2020/12/01	1	39.30	0.1	40.45	39.20	0.9	2,947	0.03%
2020/11/30	27	41.07	12	40.95	40.50	15	3,100	0.48%
2020/11/26	104	39.69	109	39.62	41.50	-5	3,103	-0.16%	大買/大賣/
2020/11/25	2	38.55	2	38.65	37.80	0	3,009	0.00%
2020/11/24	0	0.00	2	38.70	37.70	-2	2,994	-0.07%
2020/11/23	24	38.54	44.2	38.51	38.50	-20.2	2,987	-0.68%
2020/11/20	2	38.00	41	37.54	37.60	-39	2,981	-1.31%
2020/11/19	60	37.71	1	37.60	37.60	59	3,044	1.94%
2020/11/13	0	0.00	1	38.20	37.90	-1	3,452	-0.03%
2020/11/11	0	0.00	5	38.00	37.70	-5	3,927	-0.13%
2020/11/09	0.4	37.70	0	0.00	37.95	0.4	3,939	0.01%
2020/11/06	0	0.00	1	37.55	37.15	-1	3,927	-0.03%
2020/11/04	63	38.06	113	38.13	36.90	-50	3,994	-1.25%	大賣/
2020/11/03	58	36.45	3	35.20	36.55	55	3,960	1.39%
2020/11/02	1	34.60	5	33.55	33.25	-4	3,950	-0.10%
2020/10/30	1	35.80	0	0.00	35.65	1	3,919	0.03%
2020/10/26	0	0.00	1	38.20	37.65	-1	4,278	-0.02%
2020/10/22	0	0.00	5	37.30	37.25	-5	4,577	-0.11%
2020/10/15	1	37.85	0	0.00	37.90	1	5,093	0.02%
2020/10/14	5	39.68	6	39.42	38.75	-1	5,137	-0.02%
2020/10/06	21	39.50	21	39.47	38.95	0	5,186	0.00%
2020/10/05	0	0.00	1	38.50	38.45	-1	5,204	-0.02%
2020/09/29	1	36.90	0	0.00	36.95	1	5,336	0.02%
2020/09/28	0	0.00	2.1	38.02	37.70	-2.1	5,474	-0.04%
2020/09/25	1	35.35	2	36.13	36.65	-1	5,515	-0.02%
2020/09/23	1.2	39.25	3	39.02	39.25	-1.8	5,547	-0.03%
2020/09/22	14.2	39.42	8	39.59	39.50	6.2	5,622	0.11%
2020/09/18	46	42.34	44	42.49	40.60	2	5,683	0.04%
2020/09/17	62	43.46	64	43.28	42.70	-2	5,573	-0.04%
2020/09/16	92	42.91	397	42.87	42.70	-305	5,785	-5.27%	大賣/鉅額交易
2020/09/15	519	42.03	212	42.17	43.00	307	5,909	5.19%	大買/大賣/鉅額交易
2020/09/14	36	40.48	36	40.18	40.35	0	5,897	0.00%
2020/09/11	337	41.30	342	41.15	40.20	-5	6,271	-0.08%	大買/大賣/
2020/09/10	6	39.28	0	0.00	39.20	6	6,199	0.10%
2020/09/08	5	39.45	3	39.48	39.25	2	6,219	0.03%
2020/09/07	17	41.98	17	41.85	40.55	0	6,206	0.00%
2020/09/04	6	40.85	6	40.98	40.75	0	6,227	0.00%
2020/09/03	53	42.30	56	42.27	42.10	-3	6,257	-0.05%
2020/09/01	25	42.64	26	42.42	40.60	-1	6,034	-0.02%
2020/08/31	88	40.70	107	40.86	40.50	-19	5,867	-0.32%	大賣/
2020/08/28	20	38.55	0	0.00	38.60	20	5,721	0.35%
2020/08/27	1	38.25	0	0.00	38.05	1	5,703	0.02%
2020/08/24	41	40.01	38	39.98	39.35	3	5,554	0.05%
2020/08/21	17	38.89	11	39.11	39.00	6	5,478	0.11%
2020/08/20	5	38.08	2	38.15	37.70	3	5,429	0.06%
2020/08/19	1	44.50	3	42.58	41.60	-2	5,286	-0.04%
2020/08/18	651	43.70	685	43.70	43.40	-34	5,090	-0.67%	大買/大賣/
2020/08/17	96	39.87	84.6	39.93	40.45	11.4	4,703	0.24%
2020/08/13	0	0.00	0.2	36.70	36.70	-0.2	4,576	0.00%
2020/08/12	2	37.15	3	36.80	36.95	-1	4,544	-0.02%
2020/08/11	1.5	36.92	0	0.00	37.00	1.5	4,526	0.03%
2020/08/10	24	38.72	25	38.85	38.35	-1	4,498	-0.02%
2020/08/07	3	36.53	0	0.00	36.75	3	4,420	0.07%
2020/08/05	1	39.80	3	39.63	39.40	-2	4,303	-0.05%
2020/08/04	5	40.00	1	40.35	39.80	4	4,277	0.09%
2020/08/03	3	39.45	0	0.00	38.90	3	4,252	0.07%
2020/07/31	0	0.00	1	39.10	40.05	-1	4,232	-0.02%
2020/07/30	14	42.46	17	42.23	39.75	-3	4,141	-0.07%
2020/07/29	39	39.44	33	39.64	40.15	6	3,930	0.15%
2020/07/28	7	37.95	3	38.60	37.35	4	3,757	0.11%
2020/07/27	24	42.44	16	42.75	41.45	8	3,608	0.22%
2020/07/24	11	44.32	9	44.18	44.80	2	3,484	0.06%
2020/07/23	128	45.10	177	45.34	46.90	-49	3,357	-1.46%	大買/大賣/
2020/07/22	11	42.59	3	41.50	42.70	8	3,113	0.26%
2020/07/21	18	37.80	18	37.96	38.85	0	3,075	0.00%
2020/07/20	1	35.35	1	36.35	35.35	0	3,060	0.00%
2020/07/17	2	42.73	1	42.00	39.25	1	2,985	0.03%
2020/07/16	7	43.07	19	43.68	43.45	-12	2,951	-0.41%
2020/07/15	28	46.34	364	44.15	44.00	-336	2,935	-11.44%	大賣/鉅額交易
2020/07/14	373	45.44	17	45.64	45.00	356	2,901	12.27%	大買/鉅額交易
2020/07/13	1	43.00	4	41.88	42.50	-3	2,850	-0.11%
2020/07/10	1	40.35	21	42.27	41.60	-20	2,824	-0.71%
2020/07/09	22	45.01	13	45.25	44.80	9	2,771	0.32%
2020/07/08	1	41.15	9	41.97	41.15	-8	2,671	-0.30%
2020/07/07	1	45.80	1	51.70	45.70	0	2,606	0.00%
2020/07/06	17	47.00	204	47.00	47.00	-187	2,468	-7.58%	大賣/鉅額交易
2020/07/03	213	42.75	6	42.71	42.75	207	2,412	8.58%	大買/鉅額交易
2020/07/02	72.1	38.83	53	38.56	38.90	19.1	2,342	0.82%
2020/07/01	23	34.11	61.4	34.42	35.40	-38.4	2,240	-1.71%
2020/06/30	74	32.26	31	32.02	32.20	43	2,132	2.02%
2020/06/29	0	0.00	5	28.00	29.50	-5	2,021	-0.25%
2020/06/24	0	0.00	2	26.60	28.05	-2	1,953	-0.10%
2020/06/23	119	29.14	122	29.28	28.80	-3	1,837	-0.16%	大買/大賣/
2020/06/22	233	26.68	258	26.78	27.25	-25	1,556	-1.61%	大買/大賣/
2020/06/19	238	24.99	255	24.95	24.80	-17	1,356	-1.25%	大買/大賣/
2020/06/18	136.1	24.30	210.4	24.51	24.10	-74.3	1,240	-5.99%	大買/大賣/
2020/06/17	70	22.35	2	22.35	22.35	68	832	8.16%
2020/06/15	1	18.60	5	18.40	18.50	-4	826	-0.48%
2020/06/12	5	18.25	2	18.10	18.25	3	803	0.37%
2020/06/11	2	18.60	5	18.30	17.85	-3	781	-0.38%
2020/06/10	48	17.84	93	17.59	18.10	-45	713	-6.31%
2020/06/09	0	0.00	5	16.30	16.60	-5	655	-0.76%
2020/06/05	0	0.00	20	14.93	15.00	-20	622	-3.21%
2020/06/03	0	0.00	5	14.30	14.30	-5	603	-0.83%
2020/06/02	0	0.00	5	14.10	14.05	-5	599	-0.83%
2020/05/18	0.3	13.35	0	0.00	13.40	0.3	582	0.04%
2020/05/05	5	12.95	0	0.00	13.00	5	490	1.02%
2020/05/04	5	12.90	0	0.00	12.90	5	488	1.02%
2020/04/29	20	12.83	0	0.00	13.15	20	498	4.02%
2020/04/17	0	0.00	2	12.60	12.50	-2	484	-0.41%
2020/03/17	0	0.00	3	11.00	11.00	-3	402	-0.75%
2020/03/16	0	0.00	30	12.40	12.00	-30	390	-7.68%
2020/03/12	10	14.00	0	0.00	13.60	10	378	2.64%
2020/03/10	5	15.10	0	0.00	15.50	5	362	1.38%
2020/03/09	1	15.50	0	0.00	15.35	1	359	0.28%
2020/03/05	0	0.00	0.4	16.15	16.15	-0.4	352	-0.11%
2020/02/21	1	16.85	0	0.00	16.90	1	334	0.30%
2020/01/07	0	0.00	2	20.20	20.05	-2	417	-0.48%
2020/01/02	5	20.85	0	0.00	20.85	5	455	1.10%
2019/12/02	0	0.00	0.2	20.10	20.15	-0.2	432	-0.05%
2019/11/26	0	0.00	1	20.15	20.15	-1	434	-0.23%
2019/11/07	0	0.00	1	20.95	20.90	-1	465	-0.21%
2019/10/25	0	0.00	1	21.85	21.55	-1	510	-0.20%
2019/10/24	1	21.50	0	0.00	21.60	1	507	0.20%
2019/10/23	5	21.90	3	22.07	21.90	2	507	0.39%
2019/10/22	1	22.05	0	0.00	22.20	1	494	0.20%
2019/10/14	2	20.90	2	20.95	20.90	0	454	0.00%
2019/10/09	30	20.98	30	21.00	20.70	0	444	0.00%
2019/10/08	42	20.97	43	20.77	20.80	-1	435	-0.23%
2019/09/26	14	20.45	0	0.00	20.45	14	428	3.27%
2019/09/24	2	20.65	0	0.00	20.60	2	430	0.46%
2019/09/05	30	20.70	0	0.00	20.50	30	426	7.04%
2019/09/04	30	20.20	0	0.00	20.40	30	416	7.21%
2019/08/23	0.2	20.05	0	0.00	20.10	0.2	418	0.04%
2019/08/20	1	20.00	0	0.00	19.95	1	408	0.25%
2019/08/02	0	0.00	1	23.80	23.80	-1	462	-0.22%
2019/07/30	0	0.00	5	25.15	24.55	-5	443	-1.13%
2019/07/29	0	0.00	1	24.85	24.95	-1	434	-0.23%
2019/07/26	10	24.60	60	24.60	24.65	-50	428	-11.67%
2019/07/16	0	0.00	1	23.80	23.75	-1	462	-0.22%
2019/07/10	1	22.60	0	0.00	22.90	1	492	0.20%
2019/06/28	0	0.00	5.3	22.09	21.95	-5.3	665	-0.79%
2019/06/26	30	21.90	0	0.00	21.85	30	745	4.03%
2019/06/13	0	0.00	0.7	21.10	21.10	-0.7	896	-0.08%
2019/06/06	30	20.80	0	0.00	20.70	30	1,230	2.44%
2019/06/03	5	21.05	0	0.00	21.10	5	1,608	0.31%
2019/05/13	1	22.70	0	0.00	22.15	1	1,840	0.05%
2019/04/29	7	24.84	0	0.00	24.60	7	1,770	0.40%
2019/04/26	1	25.05	1	25.05	25.00	0	1,765	0.00%
2019/04/22	0	0.00	1	25.25	25.30	-1	1,726	-0.06%
2019/04/19	11	24.71	5	24.70	24.70	6	1,711	0.35%
2019/04/15	0	0.00	2	24.95	24.90	-2	1,665	-0.12%
2019/04/12	10	24.75	2	24.83	24.60	8	1,655	0.48%
2019/04/10	0	0.00	2	24.80	25.85	-2	1,608	-0.12%
2019/04/09	6	24.91	2	24.93	24.90	4	1,586	0.25%
2019/04/08	2	25.45	0	0.00	25.25	2	1,568	0.13%
2019/04/01	2	25.95	3	26.18	25.85	-1	1,481	-0.07%
2019/03/29	1	25.10	0	0.00	25.60	1	1,452	0.07%
2019/03/27	9	25.00	9	25.05	24.75	0	1,423	0.00%
2019/03/20	0	0.00	4	25.46	25.20	-4	1,332	-0.30%
2019/03/19	0	0.00	1	25.05	25.40	-1	1,309	-0.08%
2019/03/18	0	0.00	5	25.30	25.10	-5	1,295	-0.39%
2019/03/14	1	26.10	0	0.00	25.35	1	1,242	0.08%
2019/03/13	4	26.53	1	26.35	26.25	3	1,203	0.25%
2019/03/12	4	26.84	2	26.90	26.10	2	1,130	0.18%
2019/03/11	31	25.63	29	25.63	26.40	2	971	0.21%
2019/03/08	1	24.30	0	0.00	24.00	1	897	0.11%
2019/03/07	53	24.48	51	24.48	24.45	2	906	0.22%
2019/03/06	11	23.32	13	23.08	23.40	-2	735	-0.27%
2019/03/05	8	21.30	8	21.59	22.00	0	586	0.00%
2019/02/21	0	0.00	10	21.55	21.45	-10	531	-1.88%
2019/02/14	0	0.00	1.2	20.23	20.20	-1.2	500	-0.23%
2019/02/13	0	0.00	5	19.52	19.60	-5	482	-1.04%
2019/02/11	0	0.00	1	19.00	19.05	-1	478	-0.21%
2019/01/28	0.4	19.15	0	0.00	19.15	0.4	474	0.09%
2019/01/08	5	18.75	0	0.00	18.75	5	601	0.83%
2018/12/20	1	19.60	0	0.00	19.00	1	763	0.13%
2018/12/18	1	20.05	1	20.00	20.00	0	776	0.00%
2018/12/05	1	21.20	0	0.00	21.05	1	853	0.12%
2018/12/04	3	22.13	2	21.65	21.65	1	857	0.12%
2018/12/03	11	22.80	3	22.42	22.10	8	856	0.93%
2018/11/30	11	21.25	0	0.00	21.75	11	798	1.38%
2018/11/14	1	17.90	0	0.00	17.85	1	785	0.13%
2018/11/12	3	18.25	0	0.00	18.20	3	818	0.37%
2018/11/08	0	0.00	3	18.90	18.50	-3	868	-0.35%
2018/11/05	3	18.30	0	0.00	18.30	3	938	0.32%
2018/11/01	0.4	18.30	0	0.00	18.30	0.4	978	0.04%
2018/10/23	0	0.00	1	19.35	19.70	-1	1,103	-0.09%
2018/10/19	1	17.55	0	0.00	17.80	1	1,108	0.09%
2018/10/16	0.6	20.30	0	0.00	20.30	0.6	1,214	0.05%
2018/10/15	0	0.00	1.6	20.00	20.00	-1.6	1,284	-0.13%
2018/10/12	0	0.00	10	19.92	20.30	-10	1,379	-0.72%
2018/10/11	1	21.25	3	21.30	21.25	-2	1,333	-0.15%
2018/10/09	1	24.75	0	0.00	23.60	1	1,360	0.07%
2018/10/05	0.4	24.80	2.2	24.94	24.80	-1.8	1,572	-0.12%
2018/10/04	9.1	27.67	3	27.73	27.50	6.1	1,229	0.49%
2018/10/03	1	29.90	1	28.90	28.90	0	1,215	0.00%