位速 (3508)-元大-大雅券商分點個股進出

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

位速

(3508)

股價
23.80
漲跌
▼0.35
漲幅
-1.45%
成交量
122張
產業
上櫃其他電子類股
188人加入追蹤

立即追蹤
本地時間:13:30(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

位速 (3508)籌碼相關－元大-大雅券商分點個股進出

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

元大-大雅券商分點個股進出
元大-大雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	24.15	0	0.00	24.10	1	289	0.35%
2024/04/18	0	24.99	0	0.00	24.40	0	286	0.00%
2024/04/17	0	0.00	2	24.40	24.35	-2	286	-0.70%
2024/04/12	0	25.90	18	25.70	25.70	-18	297	-6.06%
2024/04/01	1	26.75	0	0.00	27.00	1	291	0.34%
2024/03/29	0	0.00	2	26.98	26.70	-2	291	-0.69%
2024/03/28	0	27.35	0	0.00	26.90	0	292	0.00%
2024/03/27	0	27.80	1	27.95	27.60	-1	289	-0.34%
2024/03/25	0	27.25	0	0.00	27.15	0	278	0.00%
2024/03/22	1	27.10	1	27.90	26.75	0	275	0.00%
2024/03/21	12	28.15	14	28.81	28.00	-2	263	-0.76%
2024/03/20	16.1	27.58	15	28.09	28.20	1.1	239	0.47%
2024/03/13	0	0.00	1	24.10	24.00	-1	200	-0.51%
2024/03/11	0	23.90	0	0.00	24.65	0	198	0.00%
2024/03/07	2	25.10	7	24.49	24.50	-5	195	-2.56%
2024/03/05	0	25.90	0	0.00	25.80	0	187	0.01%
2024/02/23	0	0.00	1	26.40	26.35	-1	181	-0.55%
2024/02/02	1	26.90	0	0.00	26.70	1	176	0.57%
2024/01/30	0	27.25	0	0.00	27.10	0	178	0.01%
2024/01/11	0	0.00	3	27.90	27.85	-3	200	-1.50%
2024/01/08	3	29.00	0	0.00	28.90	3	196	1.53%
2024/01/05	0	0.00	11	27.80	28.05	-11	185	-5.92%
2024/01/03	0	0.00	0	28.40	28.00	0	185	-0.01%
2024/01/02	0	0.00	1	28.10	28.05	-1	184	-0.54%
2023/12/27	0	28.50	0	0.00	28.40	0	185	0.01%
2023/12/26	0	28.90	0	0.00	28.50	0	183	0.00%
2023/12/14	1	29.50	0	0.00	29.25	1	171	0.58%
2023/12/12	1	28.00	0	28.00	27.95	1	168	0.59%
2023/12/07	0	0.00	4	28.40	28.35	-4	171	-2.33%
2023/11/24	5	29.10	0	0.00	29.00	5	205	2.44%
2023/11/22	1	29.25	0	0.00	29.60	1	203	0.49%
2023/11/21	0	0.00	1	29.30	29.10	-1	201	-0.50%
2023/11/09	0	0.00	1	28.55	28.40	-1	205	-0.49%
2023/11/07	0	0.00	1	29.40	29.00	-1	208	-0.48%
2023/11/06	1	30.30	0	0.00	30.00	1	207	0.48%
2023/11/03	0	0.00	2	29.65	30.00	-2	198	-1.01%
2023/11/02	1	27.30	10	27.20	27.30	-9	187	-4.79%
2023/10/23	0	0.00	1	28.00	27.85	-1	212	-0.47%
2023/10/12	0	0.00	1	29.40	29.20	-1	265	-0.38%
2023/10/11	0	0.00	10	29.25	29.15	-10	325	-3.07%
2023/09/27	3	29.95	0	0.00	29.85	3	386	0.78%
2023/09/26	0	0.00	1	30.05	29.90	-1	390	-0.26%
2023/09/18	1	31.00	0	0.00	30.90	1	397	0.25%
2023/09/15	1	31.85	1	32.10	31.80	0	398	0.00%
2023/09/07	1	31.65	0	0.00	31.25	1	403	0.25%
2023/09/06	10	32.69	1	33.05	32.20	9	406	2.21%
2023/09/01	0	0.00	1	29.10	29.30	-1	389	-0.26%
2023/08/24	0	0.00	1	29.70	29.65	-1	439	-0.23%
2023/08/21	1	29.35	0	0.00	29.25	1	519	0.19%
2023/08/08	2	30.30	0	0.00	30.30	2	531	0.38%
2023/08/07	0	0.00	1	30.60	30.60	-1	531	-0.19%
2023/08/04	1	30.60	0	0.00	30.55	1	531	0.19%
2023/08/02	4	30.88	0	0.00	30.70	4	530	0.75%
2023/08/01	2	31.05	5	31.00	31.00	-3	527	-0.57%
2023/07/31	1	31.30	0	0.00	31.05	1	525	0.19%
2023/07/26	0	0.00	1	31.20	30.85	-1	519	-0.19%
2023/07/21	0	0.00	1	31.70	31.70	-1	514	-0.19%
2023/07/20	1	32.30	0	0.00	32.00	1	517	0.19%
2023/07/19	1	32.10	0	0.00	31.75	1	514	0.19%
2023/07/17	14	34.12	1	33.70	33.65	13	507	2.56%
2023/07/14	4	33.90	3	35.43	35.65	1	494	0.20%
2023/07/12	1	31.95	11	33.21	33.20	-10	422	-2.37%
2023/07/11	0	0.00	1	31.60	31.35	-1	406	-0.25%
2023/07/07	1	31.40	0	0.00	31.15	1	409	0.24%
2023/07/06	1	31.80	1	31.30	31.90	0	410	0.00%
2023/07/04	3	31.45	0	0.00	31.20	3	406	0.74%
2023/06/29	0	0.00	5	31.80	32.00	-5	408	-1.23%
2023/06/21	0	0.00	0	32.55	32.25	0	431	-0.01%
2023/06/15	0	0.00	25	32.00	32.00	-25	434	-5.76%
2023/06/14	0	0.00	1	32.20	32.00	-1	434	-0.23%
2023/06/13	0	0.00	0.1	32.75	32.45	-0.1	438	-0.01%
2023/06/09	1	33.35	0	0.00	33.10	1	439	0.23%
2023/06/06	1	34.40	0	0.00	34.30	1	492	0.20%
2023/06/05	0	0.00	1	35.00	35.50	-1	492	-0.20%
2023/06/02	1	34.10	1	34.10	34.30	0	483	0.00%
2023/06/01	2	34.45	0	0.00	34.20	2	482	0.41%
2023/05/29	28	36.68	0	36.10	35.35	28	494	5.65%
2023/05/26	8	35.08	1	35.30	35.20	7	499	1.40%
2023/05/25	1	32.00	2.1	33.55	34.50	-1.1	522	-0.21%
2023/05/11	0	0.00	0.4	31.53	30.35	-0.4	596	-0.07%
2023/05/09	0	0.00	0.2	31.47	30.90	-0.2	624	-0.04%
2023/05/02	0	0.00	1	33.40	33.00	-1	843	-0.12%
2023/04/27	1	32.30	0	0.00	32.50	1	850	0.12%
2023/04/26	1	31.50	0	0.00	31.95	1	853	0.12%
2023/04/21	2	33.85	0	0.00	33.10	2	867	0.23%
2023/04/20	0	0.00	0.1	34.86	34.30	-0.1	869	-0.02%
2023/04/19	0	0.00	12	34.88	34.85	-12	884	-1.36%
2023/04/18	0	0.00	0.1	35.90	35.45	-0.1	885	-0.01%
2023/04/12	0	36.85	1	36.40	36.55	-1	1,049	-0.10%
2023/03/31	1	35.80	0	0.00	35.85	1	1,082	0.09%
2023/03/28	0	0.00	7	36.00	36.00	-7	1,111	-0.63%
2023/03/27	0	0.00	1	37.00	36.70	-1	1,133	-0.09%
2023/03/24	1	36.95	0	0.00	36.70	1	1,187	0.08%
2023/03/21	0	0.00	1	36.70	36.60	-1	1,194	-0.08%
2023/03/20	1	36.40	0	0.00	36.25	1	1,198	0.08%
2023/03/17	1	36.00	0	0.00	36.20	1	1,214	0.08%
2023/03/16	0	0.00	1	36.20	35.75	-1	1,234	-0.08%
2023/03/14	1	37.45	0	0.00	37.05	1	1,275	0.08%
2023/03/10	1	38.80	1	38.70	38.20	0	1,433	0.00%
2023/03/09	0	0.00	2	40.00	39.60	-2	1,474	-0.14%
2023/03/08	2	38.35	0	0.00	38.45	2	1,490	0.13%
2023/03/07	1	38.75	1	38.60	38.60	0	1,495	0.00%
2023/03/06	1	38.90	1	39.00	39.00	0	1,493	0.00%
2023/03/03	1	38.60	0	0.00	38.35	1	1,496	0.07%
2023/03/02	1	38.50	3	38.70	38.60	-2	1,494	-0.13%
2023/03/01	2	39.40	2	39.35	39.25	0	1,486	0.00%
2023/02/24	2	39.43	4	39.78	39.35	-2	1,478	-0.14%
2023/02/23	10	40.04	1	40.50	40.05	9	1,457	0.62%
2023/02/22	5	38.58	2	38.48	38.60	3	1,408	0.21%
2023/02/21	1	39.30	0	39.80	39.20	1	1,409	0.07%
2023/02/20	1	39.25	4	38.78	39.10	-3	1,392	-0.22%
2023/02/16	0	0.00	2	38.30	38.40	-2	1,386	-0.14%
2023/02/15	1	37.50	0	0.00	37.55	1	1,392	0.07%
2023/02/13	0	0.00	1	38.20	38.00	-1	1,402	-0.07%
2023/02/10	3	38.57	0	0.00	38.50	3	1,419	0.21%
2023/02/09	11	39.80	0	0.00	39.15	11	1,430	0.77%
2023/02/07	0	0.00	4	39.20	38.90	-4	1,509	-0.26%
2023/02/06	3	39.04	11	39.59	40.00	-8	1,513	-0.53%
2023/02/03	16	41.11	3	40.35	39.45	13	1,473	0.88%
2023/02/02	0	0.00	5	40.75	40.75	-5	1,361	-0.37%
2023/01/31	1	37.50	1	37.60	37.20	0	1,314	0.00%
2023/01/13	2	36.10	0	0.00	35.85	2	1,301	0.15%
2023/01/09	5	38.09	4	38.19	37.65	1	1,286	0.08%
2023/01/06	2	37.50	1	38.00	37.60	1	1,276	0.08%
2023/01/05	1	37.30	0	0.00	37.35	1	1,280	0.08%
2023/01/04	1	38.50	10	38.20	37.95	-9	1,267	-0.71%
2023/01/03	0	0.00	2	38.40	38.50	-2	1,238	-0.16%
2022/12/30	4	37.43	14	38.67	38.95	-10	1,195	-0.84%
2022/12/27	1	36.40	1	36.80	36.40	0	1,136	0.00%
2022/12/26	1	35.30	1	36.00	36.45	0	1,135	0.00%
2022/12/22	0	0.00	1	36.30	36.25	-1	1,136	-0.09%
2022/12/21	3	36.97	0	0.00	36.40	3	1,147	0.26%
2022/12/20	0	0.00	3	38.10	36.80	-3	1,147	-0.26%
2022/12/19	3	38.10	2	38.20	37.35	1	1,144	0.09%
2022/12/16	3	37.52	6	38.13	37.80	-3	1,128	-0.27%
2022/12/14	2	36.33	7	35.95	35.85	-5	1,079	-0.46%
2022/12/12	1	35.90	0	0.00	36.20	1	1,078	0.09%
2022/12/09	5	37.13	2	37.95	36.85	3	1,078	0.28%
2022/12/08	3	37.77	3	36.32	37.60	0	1,071	0.00%
2022/12/07	1	35.65	2	36.25	35.50	-1	1,060	-0.09%
2022/12/06	3	37.45	1	38.15	36.80	2	1,055	0.19%
2022/12/05	5	40.10	12	39.50	38.90	-7	1,040	-0.67%
2022/12/02	16.1	37.62	2	38.48	39.70	14.1	987	1.43%
2022/12/01	1	37.85	7	39.22	39.30	-6	890	-0.67%
2022/11/30	8	33.95	5	35.63	35.75	3	853	0.35%
2022/11/25	3	31.48	0	0.00	31.30	3	873	0.34%
2022/11/23	2	31.75	1	31.70	31.60	1	911	0.11%
2022/11/15	2	32.28	0	0.00	32.40	2	1,042	0.19%
2022/11/14	1	32.25	0	0.00	32.35	1	1,138	0.09%
2022/11/11	2	32.20	3	32.18	31.55	-1	1,221	-0.08%
2022/11/10	1	32.35	0	0.00	32.15	1	1,302	0.08%
2022/11/08	0	0.00	4	34.00	33.55	-4	1,476	-0.27%
2022/11/07	4	33.49	2	33.05	33.05	2	1,568	0.13%
2022/11/04	2	34.18	2	34.60	34.00	0	1,742	0.00%
2022/11/03	4	31.29	7	33.22	34.00	-3	1,885	-0.16%
2022/11/02	0	0.00	3	29.00	30.95	-3	1,932	-0.16%
2022/11/01	1	27.90	0	0.00	28.15	1	2,025	0.05%
2022/10/28	0	0.00	1	26.60	26.60	-1	2,367	-0.04%
2022/10/24	0	0.00	15	28.20	27.50	-15	3,301	-0.45%
2022/10/19	0	0.00	1	29.50	29.00	-1	4,339	-0.02%
2022/10/18	1	29.10	0	0.00	29.05	1	4,617	0.02%
2022/10/17	0	28.00	1	27.60	29.05	-1	5,293	-0.02%
2022/10/12	0	0.00	16	29.91	30.05	-16	7,399	-0.22%
2022/10/11	0	0.00	1	30.40	30.30	-1	7,524	-0.01%
2022/10/07	1	31.60	0	0.00	31.70	1	7,610	0.01%
2022/10/06	0	0.00	1	32.25	32.25	-1	7,739	-0.01%
2022/10/05	0	31.00	0	0.00	30.45	0	7,800	0.00%
2022/10/03	0	0.00	3	29.57	29.90	-3	7,868	-0.04%
2022/09/30	1	29.95	2	30.30	30.05	-1	7,907	-0.01%
2022/09/29	3	31.68	3	31.50	31.05	0	7,963	0.00%
2022/09/28	3	30.52	4	30.95	31.40	-1	8,031	-0.01%
2022/09/27	0	0.00	1	30.95	32.80	-1	8,141	-0.01%
2022/09/26	0	0.00	2	31.23	30.70	-2	8,210	-0.02%
2022/09/22	0	0.00	2	34.20	35.05	-2	8,345	-0.02%
2022/09/21	0	0.00	0.1	35.25	35.20	-0.1	9,020	0.00%
2022/09/19	1	35.65	1	36.40	35.65	0	10,204	0.00%
2022/09/15	4	37.48	1	37.20	36.70	3	11,450	0.03%
2022/09/13	1.1	38.55	0	0.00	37.80	1.1	11,722	0.01%
2022/09/12	0	0.00	1	38.75	38.45	-1	11,724	-0.01%
2022/09/08	2	36.50	0	0.00	36.35	2	11,720	0.02%
2022/09/05	1	39.00	1	38.65	38.75	0	11,727	0.00%
2022/09/02	1	39.30	2	39.30	39.75	-1	11,734	-0.01%
2022/09/01	4	39.19	2	39.38	38.95	2	11,697	0.02%
2022/08/31	1	40.40	8	39.31	40.35	-7	11,683	-0.06%
2022/08/30	1	38.70	10	39.00	38.65	-9	11,656	-0.08%
2022/08/29	6	37.73	0	0.00	38.50	6	11,646	0.05%
2022/08/26	1	40.75	8.2	40.31	40.00	-7.2	11,626	-0.06%
2022/08/24	3	39.12	0	0.00	39.10	3	11,629	0.03%
2022/08/23	4.2	39.99	14	39.94	39.75	-9.8	11,623	-0.08%
2022/08/22	6	40.79	10	40.29	40.05	-4	11,606	-0.03%
2022/08/19	3	41.57	23	42.63	41.50	-20	11,575	-0.17%
2022/08/18	21	42.53	26	42.30	42.00	-5	11,478	-0.04%
2022/08/17	4	42.51	11	42.52	42.00	-7	11,396	-0.06%
2022/08/16	10	42.32	28	42.63	41.70	-18	11,313	-0.16%
2022/08/15	4	41.16	3	41.65	42.95	1	11,246	0.01%
2022/08/12	11	42.30	3	42.73	42.05	8	11,130	0.07%
2022/08/11	31	43.09	9	42.95	42.30	22	11,029	0.20%
2022/08/10	21	42.53	22	42.41	42.40	-1	10,857	-0.01%
2022/08/09	3	41.85	2	41.10	41.20	1	10,680	0.01%
2022/08/08	1	40.15	0	0.00	41.65	1	10,595	0.01%
2022/08/05	0	0.00	2	41.25	41.50	-2	10,501	-0.02%
2022/08/04	21	40.96	22	41.73	40.30	-1	10,398	-0.01%
2022/08/03	73	45.07	52	44.03	43.55	21	10,184	0.21%
2022/08/02	12	43.57	10	43.65	43.50	2	9,934	0.02%
2022/08/01	27	45.84	20	45.69	45.05	7	9,828	0.07%
2022/07/29	34	44.77	16.1	44.87	45.10	17.9	9,632	0.19%
2022/07/28	77.1	46.76	60	47.27	45.15	17.1	9,340	0.18%
2022/07/27	7	43.31	6	43.04	43.70	1	8,682	0.01%
2022/07/26	44	44.68	13	44.40	43.70	31	8,585	0.36%
2022/07/25	3	45.65	3	45.27	45.75	0	8,463	0.00%
2022/07/22	43	46.16	27	45.61	45.10	16	8,209	0.19%
2022/07/21	49	45.70	60	45.52	45.20	-11	7,572	-0.15%
2022/07/20	12	43.81	6	44.56	43.20	6	6,773	0.09%
2022/07/19	57	45.40	124	44.60	43.20	-67	6,290	-1.07%	大賣/
2022/07/18	43	45.17	38	47.53	47.60	5	5,528	0.09%
2022/07/15	36	43.17	6.1	43.49	43.30	29.9	5,415	0.55%
2022/07/14	26.1	42.02	13	42.04	43.70	13.1	5,338	0.25%
2022/07/13	1	41.30	14	40.34	39.85	-13	5,225	-0.25%
2022/07/12	15	38.98	4	38.38	38.50	11	5,175	0.21%
2022/07/11	8	38.81	1	38.45	38.40	7	5,165	0.14%
2022/07/08	0	0.00	11	38.77	37.55	-11	5,134	-0.21%
2022/07/07	7	39.06	13	37.59	39.40	-6	5,117	-0.12%
2022/07/06	6	39.59	10	41.76	38.35	-4	5,067	-0.08%
2022/07/05	23	41.73	9	40.89	42.60	14	5,017	0.28%
2022/07/04	10	38.59	52	37.80	39.30	-42	4,913	-0.85%
2022/07/01	30	39.49	12	38.44	37.75	18	4,865	0.37%
2022/06/30	27	38.51	6	38.07	37.00	21	4,797	0.44%
2022/06/29	33	39.72	18	38.90	39.00	15	4,727	0.32%
2022/06/28	57	42.01	56	42.28	41.50	1	4,078	0.02%
2022/06/27	0	0.00	1	39.90	39.90	-1	3,043	-0.03%
2022/06/24	25	34.71	27	35.84	36.30	-2	3,025	-0.07%
2022/06/23	52	32.14	34	31.84	33.00	18	2,608	0.69%
2022/06/22	20	30.17	22	30.77	31.45	-2	1,846	-0.11%
2022/06/21	0	0.00	1	26.65	28.60	-1	1,659	-0.06%
2022/06/20	1	27.05	0	0.00	26.00	1	1,662	0.06%
2022/06/17	2	28.40	0	0.00	28.40	2	1,681	0.12%
2022/06/15	0	0.00	10	30.60	29.75	-10	1,733	-0.58%
2022/06/14	2	29.75	1	30.25	30.15	1	1,783	0.06%
2022/06/13	11	30.32	0	0.00	30.20	11	1,809	0.61%
2022/06/10	1	33.30	0	0.00	33.10	1	1,824	0.05%
2022/06/02	1	35.00	0	0.00	34.45	1	2,053	0.05%
2022/06/01	0	0.00	1	34.75	35.00	-1	2,098	-0.05%
2022/05/31	1	34.00	0	0.00	33.90	1	2,157	0.05%
2022/05/27	4	34.34	4	34.13	33.45	0	2,572	0.00%
2022/05/20	1	34.25	0	0.00	34.10	1	2,872	0.03%
2022/05/19	4	33.83	1	34.10	34.25	3	2,922	0.10%
2022/05/17	2	34.30	3	34.52	34.35	-1	3,054	-0.03%
2022/05/13	0	0.00	3	32.57	32.90	-3	3,379	-0.09%
2022/05/12	1	32.55	0	32.90	31.75	1	3,463	0.03%
2022/05/11	1	32.55	1	32.95	32.90	0	3,550	0.00%
2022/05/10	0	0.00	1	33.05	33.20	-1	3,921	-0.03%
2022/05/09	1	33.05	2	32.40	32.40	-1	4,386	-0.02%
2022/05/06	3	34.00	1	34.30	34.30	2	4,482	0.04%
2022/05/05	0	0.00	1	36.05	35.10	-1	4,707	-0.02%
2022/05/04	0	0.00	1	34.65	35.45	-1	4,885	-0.02%
2022/05/03	11	34.20	5	34.40	34.40	6	4,996	0.12%
2022/04/29	15	35.78	10	34.84	34.10	5	5,079	0.10%
2022/04/26	4	34.70	6	35.03	34.55	-2	5,219	-0.04%
2022/04/25	0	0.00	1	34.40	34.40	-1	5,294	-0.02%
2022/04/22	0	0.00	2	36.10	36.15	-2	5,500	-0.04%
2022/04/21	0	0.00	1	38.00	37.90	-1	5,586	-0.02%
2022/04/20	2	38.28	1	38.45	38.10	1	5,716	0.02%
2022/04/19	1	38.85	1	39.20	38.20	0	5,936	0.00%
2022/04/15	0	0.00	3	39.28	39.00	-3	6,127	-0.05%
2022/04/14	0	41.60	1	41.50	41.20	-1	6,261	-0.02%
2022/04/13	0	0.00	2	42.30	42.05	-2	6,422	-0.03%
2022/04/12	5	41.27	10	41.49	41.00	-5	6,559	-0.08%
2022/04/08	1	42.35	1	42.00	42.35	0	7,133	0.00%
2022/04/07	7	42.41	6	43.02	41.55	1	7,133	0.01%
2022/04/06	0	0.00	1	42.35	42.50	-1	7,141	-0.01%
2022/04/01	1	42.35	21	42.26	43.10	-20	7,147	-0.28%
2022/03/31	18	43.51	0	0.00	43.05	18	7,158	0.25%
2022/03/30	12	44.69	10	44.28	44.30	2	7,160	0.03%
2022/03/29	6	42.93	1	43.10	42.80	5	7,070	0.07%
2022/03/28	0	0.00	1	41.80	42.75	-1	7,078	-0.01%
2022/03/24	11	44.17	12	44.15	44.80	-1	7,051	-0.01%
2022/03/23	3	43.57	2	43.33	43.15	1	7,054	0.01%
2022/03/22	8	42.67	7	42.65	42.90	1	7,852	0.01%
2022/03/21	2	42.75	1	43.55	42.00	1	8,740	0.01%
2022/03/18	14	41.77	15	41.95	42.45	-1	9,458	-0.01%
2022/03/17	16	41.44	13	41.53	41.70	3	10,427	0.03%
2022/03/16	8	40.13	9	40.26	40.10	-1	12,343	-0.01%
2022/03/15	6	40.13	12	40.68	39.30	-6	13,401	-0.04%
2022/03/14	1	41.70	2.2	41.90	41.85	-1.2	15,534	-0.01%
2022/03/11	1	41.60	5	41.60	41.60	-4	16,777	-0.02%
2022/03/10	2	43.00	16	43.46	42.60	-14	18,201	-0.08%
2022/03/09	4	42.55	3	42.85	42.00	1	18,456	0.01%
2022/03/08	9	43.33	13	43.35	41.85	-4	18,787	-0.02%
2022/03/07	8	45.08	14	45.04	44.20	-6	18,870	-0.03%
2022/03/04	23	48.76	1	49.75	47.90	22	18,949	0.12%
2022/03/03	13	50.37	14	49.47	49.45	-1	18,935	-0.01%
2022/03/02	28	49.07	7	49.61	49.35	21	18,785	0.11%
2022/03/01	1	46.70	3	46.93	47.70	-2	18,648	-0.01%
2022/02/25	5	45.56	3	46.12	45.20	2	18,660	0.01%
2022/02/24	4	46.59	3	45.82	44.50	1	18,732	0.01%
2022/02/23	8	47.11	9	46.87	47.90	-1	18,715	-0.01%
2022/02/22	6	47.73	6	48.37	46.10	0	18,769	0.00%
2022/02/21	0	47.70	0	0.00	47.60	0	18,758	0.00%
2022/02/18	6	48.34	8	48.11	48.90	-2	18,862	-0.01%
2022/02/17	4	48.15	14	47.76	48.40	-10	19,093	-0.05%
2022/02/16	13	48.38	11	48.23	48.35	2	20,235	0.01%
2022/02/15	10	47.36	5	46.54	45.95	5	21,622	0.02%
2022/02/14	8	47.76	10	48.01	46.65	-2	23,338	-0.01%
2022/02/11	8	50.66	5	50.82	50.10	3	24,113	0.01%
2022/02/10	23	52.85	11	52.62	51.20	12	24,983	0.05%
2022/02/09	18.2	52.45	8	51.93	51.90	10.2	25,107	0.04%
2022/02/08	17	47.76	13	48.48	49.20	4	25,122	0.02%
2022/02/07	8	46.97	20	47.58	48.70	-12	25,336	-0.05%
2022/01/26	12	46.84	12	46.43	46.00	0	25,455	0.00%
2022/01/25	1	45.05	2	47.66	45.05	-1	26,009	0.00%
2022/01/24	2	48.53	5	48.53	49.25	-3	26,498	-0.01%
2022/01/21	26	50.78	8	49.89	50.10	18	26,725	0.07%
2022/01/20	9	51.87	3	51.47	51.50	6	26,667	0.02%
2022/01/19	6	52.45	4	52.60	53.00	2	27,151	0.01%
2022/01/18	7	53.73	15	53.25	52.50	-8	27,338	-0.03%
2022/01/17	23	54.29	6	53.70	53.80	17	27,382	0.06%
2022/01/14	5.1	52.09	10	52.22	51.80	-4.9	27,648	-0.02%
2022/01/13	12	53.18	13	52.85	54.00	-1	27,715	0.00%
2022/01/12	26	56.21	21	56.46	54.70	5	27,639	0.02%
2022/01/11	13.1	55.07	22	54.49	55.00	-8.9	27,401	-0.03%
2022/01/10	3	59.03	7	58.47	58.60	-4	27,261	-0.01%
2022/01/07	25	59.61	18	59.54	58.20	7	27,170	0.03%
2022/01/06	33	63.28	19	62.67	62.10	14	26,998	0.05%
2022/01/05	22	63.91	16	63.79	63.00	6	26,823	0.02%
2022/01/04	30.2	68.19	26	67.20	66.20	4.2	26,657	0.02%
2022/01/03	64.2	72.28	48.1	72.18	68.50	16.1	26,455	0.06%
2021/12/30	0	0.00	2	70.30	70.50	-2	26,038	-0.01%
2021/12/29	0	0.00	2	70.10	70.70	-2	26,014	-0.01%
2021/12/28	0	0.00	3	69.57	69.50	-3	25,975	-0.01%
2021/12/27	0	68.60	5	69.34	69.50	-5	25,957	-0.02%
2021/12/24	0	0.00	1	69.10	69.10	-1	25,933	0.00%
2021/12/23	0	0.00	12	68.48	69.00	-12	25,899	-0.05%
2021/12/22	0	0.00	10	67.13	67.20	-10	25,872	-0.04%
2021/12/20	5	63.60	2	64.25	64.60	3	25,821	0.01%
2021/12/17	6	62.77	1	62.20	63.20	5	25,794	0.02%
2021/12/16	114	70.25	99	70.51	69.10	15	25,719	0.06%	大買/
2021/12/15	186	68.26	188	68.39	69.00	-2	24,885	-0.01%	大買/大賣/
2021/12/14	87.2	66.17	69	66.38	65.50	18.2	23,972	0.08%
2021/12/13	143	71.64	122	71.78	68.50	21	23,267	0.09%	大買/大賣/
2021/12/10	222	69.72	199	69.29	69.60	23	22,289	0.10%	大買/大賣/
2021/12/09	59	70.44	145	70.49	70.00	-86	20,311	-0.42%	大賣/
2021/12/08	244.1	71.12	222.4	69.90	65.80	21.7	19,204	0.11%	大買/大賣/
2021/12/07	165.3	64.80	144.1	66.41	67.80	21.2	17,027	0.12%	大買/大賣/
2021/12/06	141	58.04	98	58.57	61.70	43	15,747	0.27%	大買/
2021/12/03	17	53.42	111	55.87	56.10	-94	14,291	-0.66%	大賣/
2021/12/02	65	54.93	42	54.01	51.00	23	13,989	0.16%
2021/12/01	10	54.56	11	53.41	56.50	-1	13,671	-0.01%
2021/11/30	25.5	53.07	82	53.44	52.90	-56.5	13,502	-0.42%
2021/11/29	85	48.91	0	49.60	49.10	85	13,356	0.64%
2021/11/26	2	50.00	2	50.15	48.80	0	13,285	0.00%
2021/11/25	2	52.60	2	52.75	52.10	0	13,211	0.00%
2021/11/24	3	50.60	6	51.63	52.00	-3	13,134	-0.02%
2021/11/23	8	50.06	5	50.25	49.00	3	13,064	0.02%
2021/11/22	2	54.70	0	0.00	54.30	2	12,932	0.02%
2021/11/19	2	55.50	3	55.23	55.00	-1	12,867	-0.01%
2021/11/18	3	53.37	5	53.84	53.50	-2	12,751	-0.02%
2021/11/17	4	55.58	10.1	55.04	55.00	-6.1	12,670	-0.05%
2021/11/16	57.2	58.07	18	56.48	53.40	39.2	12,508	0.31%
2021/11/15	220	58.75	234.1	58.22	59.20	-14.1	12,221	-0.12%	大買/大賣/
2021/11/12	155.1	52.70	164.1	52.96	53.90	-9	10,981	-0.08%	大買/大賣/
2021/11/11	424.1	46.41	417	47.34	49.00	7.1	9,374	0.08%	大買/大賣/
2021/11/10	128	42.83	100.3	44.20	44.55	27.7	7,524	0.37%	大買/
2021/11/09	151.3	38.41	141.1	39.18	40.50	10.2	6,650	0.15%	大買/大賣/
2021/11/08	4	34.25	30	35.13	36.85	-26	5,681	-0.46%
2021/11/05	57	34.32	32	34.48	33.50	25	5,175	0.48%
2021/11/04	43	35.01	50	34.83	33.25	-7	4,679	-0.15%
2021/11/03	34	33.26	44	33.96	35.20	-10	4,353	-0.23%
2021/11/02	97	35.41	96.3	35.02	35.00	0.7	4,000	0.02%
2021/11/01	61.2	33.76	32	33.95	34.20	29.2	3,237	0.90%
2021/10/29	4	29.55	30	30.16	31.10	-26	2,623	-0.99%
2021/10/28	5	28.65	4	28.84	28.30	1	2,293	0.04%
2021/10/27	42.2	29.30	14	29.24	29.50	28.2	2,174	1.30%
2021/10/26	6	26.37	37	27.47	28.25	-31	1,615	-1.92%
2021/10/25	16	25.24	4	25.91	25.70	12	1,366	0.88%
2021/10/22	23	25.93	45	26.05	26.15	-22	1,234	-1.78%
2021/10/21	9	23.74	19	24.25	24.65	-10	743	-1.35%
2021/10/20	2	22.28	4	21.78	22.45	-2	575	-0.35%
2021/10/04	0	0.00	2	19.80	19.15	-2	656	-0.30%
2021/09/29	1	20.60	0	0.00	20.35	1	708	0.14%
2021/09/16	3	21.93	2	22.13	21.30	1	771	0.13%
2021/09/14	0	0.00	2	19.00	18.95	-2	699	-0.29%
2021/09/06	12	20.58	12	20.32	20.20	0	720	0.00%
2021/08/30	1	20.00	0	0.00	20.05	1	651	0.15%
2021/08/02	1	22.05	0	0.00	22.20	1	800	0.12%
2021/07/28	0	0.00	10	21.75	21.70	-10	838	-1.19%
2021/07/26	10	23.45	3	23.73	23.45	7	862	0.81%
2021/07/21	1	22.65	0	0.00	22.00	1	885	0.11%
2021/07/19	0	0.00	2	23.10	23.45	-2	897	-0.22%
2021/07/16	3	23.92	3	23.80	23.15	0	937	0.00%
2021/07/13	32	23.15	5	23.25	22.50	27	1,022	2.64%
2021/07/12	1	22.95	0	0.00	23.20	1	1,017	0.10%
2021/07/08	0	0.00	3	23.15	22.70	-3	1,114	-0.27%
2021/07/07	8	23.37	0	0.00	23.25	8	1,190	0.67%
2021/07/06	2	23.03	1	22.30	22.55	1	1,255	0.08%
2021/07/05	5	23.10	1	23.05	22.90	4	1,378	0.29%
2021/07/02	1	21.40	1	21.30	21.40	0	1,595	0.00%
2021/07/01	0	0.00	1	21.80	21.10	-1	1,686	-0.06%
2021/06/30	1	21.85	0	0.00	21.95	1	1,716	0.06%
2021/06/25	2	22.48	1	22.65	22.40	1	1,772	0.06%
2021/06/07	0	0.00	3	20.82	21.45	-3	1,989	-0.15%
2021/06/01	0	0.00	1	22.60	22.90	-1	2,085	-0.05%
2021/05/31	1	22.00	0	0.00	23.00	1	2,063	0.05%
2021/05/28	1	22.20	0	0.00	22.45	1	2,065	0.05%
2021/05/26	1	21.75	0	0.00	21.70	1	2,102	0.05%
2021/05/18	2	18.70	2	19.40	20.00	0	2,367	0.00%
2021/05/14	0	0.00	1	19.80	20.00	-1	2,354	-0.04%
2021/05/12	6	21.58	1	20.95	21.10	5	2,331	0.21%
2021/05/11	0	0.00	3	23.42	23.15	-3	2,302	-0.13%
2021/05/07	0	0.00	1	26.05	26.80	-1	2,295	-0.04%
2021/05/05	1	25.00	0	0.00	25.00	1	2,302	0.04%
2021/05/04	2	24.90	1	26.25	24.35	1	2,289	0.04%
2021/05/03	2	26.25	0	0.00	26.30	2	2,280	0.09%
2021/04/27	1	28.65	0	0.00	28.95	1	2,273	0.04%
2021/04/26	0	0.00	1	28.80	28.65	-1	2,270	-0.04%
2021/04/23	1	27.75	0	0.00	28.40	1	2,295	0.04%
2021/04/22	0	0.00	1	28.60	27.80	-1	2,304	-0.04%
2021/04/21	3	30.37	1	30.00	29.50	2	2,278	0.09%
2021/04/20	3	29.75	1	30.40	30.45	2	2,260	0.09%
2021/04/19	4	29.41	0	0.00	28.80	4	2,245	0.18%
2021/04/15	0	0.00	2	30.40	30.20	-2	2,264	-0.09%
2021/04/14	4	30.30	0	0.00	30.90	4	2,252	0.18%
2021/04/13	2	30.50	16	31.09	30.50	-14	2,271	-0.62%
2021/04/12	9	32.24	19	32.36	31.95	-10	2,334	-0.43%
2021/04/09	34	30.77	37	30.32	30.95	-3	2,253	-0.13%
2021/04/08	42	30.20	35	30.32	29.90	7	2,167	0.32%
2021/04/07	5	28.30	12	27.48	28.20	-7	2,018	-0.35%
2021/04/06	11	27.16	10	26.65	26.95	1	1,955	0.05%
2021/04/01	1	26.60	7	26.43	26.35	-6	1,970	-0.30%
2021/03/31	3	25.95	0	0.00	25.85	3	1,984	0.15%
2021/03/29	1	25.15	1	25.70	25.60	0	2,041	0.00%
2021/03/25	5	24.15	0	0.00	24.00	5	2,166	0.23%
2021/03/24	0	25.75	0	0.00	24.60	0	2,280	0.00%
2021/03/23	2	24.80	0	0.00	24.65	2	2,470	0.08%
2021/03/22	0	0.00	1	25.80	25.70	-1	3,291	-0.03%
2021/03/19	0	0.00	2	26.25	25.60	-2	3,383	-0.06%
2021/03/18	5	26.24	3	26.02	25.95	2	3,546	0.06%
2021/03/16	3	25.43	0	0.00	25.30	3	3,599	0.08%
2021/03/11	0	0.00	1	25.10	25.00	-1	3,819	-0.03%
2021/03/08	0	25.00	5	24.25	24.25	-5	4,009	-0.12%
2021/03/05	5	25.80	0	0.00	24.60	5	4,003	0.12%
2021/03/03	2	24.60	0	0.00	24.60	2	3,913	0.05%
2021/03/02	0	0.00	1	26.00	25.20	-1	3,901	-0.03%
2021/02/26	1	24.90	0	0.00	25.00	1	3,864	0.03%
2021/02/25	1	25.00	0	0.00	24.80	1	3,854	0.03%
2021/02/23	2	25.50	0	0.00	25.20	2	3,842	0.05%
2021/02/22	0	0.00	1	24.75	25.05	-1	3,810	-0.03%
2021/02/18	2	23.30	8	24.18	24.60	-6	3,737	-0.16%
2021/02/05	1	21.50	0	0.00	21.05	1	3,611	0.03%
2021/02/03	1	21.70	0	0.00	21.65	1	3,624	0.03%
2021/01/27	1	22.40	1	22.65	22.35	0	3,590	0.00%
2021/01/25	1	22.50	1	22.35	22.15	0	3,563	0.00%
2021/01/22	0	0.00	2	21.18	21.35	-2	3,541	-0.06%
2021/01/19	0	0.00	5	23.35	23.30	-5	3,487	-0.14%
2021/01/18	2	23.45	2	23.33	23.25	0	3,478	0.00%
2021/01/15	1	23.00	15	22.94	23.05	-14	3,436	-0.41%
2021/01/14	1	23.40	0	0.00	23.70	1	3,414	0.03%
2021/01/13	1	23.90	81	23.48	23.30	-80	3,388	-2.36%
2021/01/12	1	24.50	0	0.00	23.20	1	3,365	0.03%
2021/01/11	1	24.60	1	25.25	24.55	0	3,332	0.00%
2021/01/08	0	0.00	101	24.57	24.25	-101	3,282	-3.08%	大賣/鉅額交易
2021/01/06	3	26.78	3	27.08	25.80	0	3,218	0.00%
2021/01/05	3	27.40	13	26.90	26.80	-10	3,121	-0.32%
2021/01/04	1	26.10	3	25.75	25.55	-2	2,975	-0.07%
2020/12/31	2	26.00	2	25.55	25.75	0	2,950	0.00%
2020/12/30	155	26.43	13	26.62	26.70	142	2,906	4.89%	大買/鉅額交易
2020/12/29	1	25.25	1	25.40	25.05	0	2,796	0.00%
2020/12/28	2	25.48	4	25.36	25.05	-2	2,766	-0.07%
2020/12/25	2	25.18	6	25.58	25.20	-4	2,711	-0.15%
2020/12/24	4	25.36	3	25.08	25.20	1	2,660	0.04%
2020/12/23	1	24.30	42	24.06	24.00	-41	2,588	-1.58%
2020/12/22	2	24.28	21	24.67	23.80	-19	2,565	-0.74%
2020/12/21	15	24.95	132	25.02	24.60	-117	2,525	-4.63%	大賣/鉅額交易
2020/12/18	37	27.08	28	26.95	26.50	9	2,439	0.37%
2020/12/17	16	27.66	20	27.59	27.35	-4	2,312	-0.17%
2020/12/16	183	30.54	160	28.08	27.10	23	2,119	1.09%	大買/大賣/
2020/12/15	22	26.99	20	28.57	28.80	2	1,284	0.16%
2020/12/14	169	26.91	7	27.23	26.20	162	1,168	13.86%	大買/鉅額交易
2020/12/11	3	23.82	6	24.91	25.40	-3	973	-0.31%
2020/12/10	3	23.23	6	23.13	23.10	-3	874	-0.34%
2020/12/08	11	23.80	1	23.90	24.00	10	814	1.23%
2020/12/07	103	23.89	27	24.43	24.50	76	797	9.53%	大買/
2020/12/04	1	22.35	5	21.60	22.40	-4	673	-0.59%
2020/12/03	12	21.17	2	21.60	20.40	10	602	1.66%
2020/12/02	0	0.00	3	20.75	20.75	-3	561	-0.53%
2020/12/01	0	0.00	4	18.53	18.90	-4	599	-0.67%
2020/11/26	1	19.00	0	0.00	18.85	1	689	0.15%
2020/11/24	0	0.00	1	18.55	18.40	-1	670	-0.15%
2020/11/18	1	18.20	1	18.20	18.15	0	635	0.00%
2020/11/13	0	0.00	1	17.60	17.50	-1	617	-0.16%
2020/11/11	1	17.00	0	0.00	17.20	1	605	0.17%
2020/11/06	2	17.60	0	0.00	17.25	2	594	0.34%
2020/10/29	0	0.00	1	17.00	16.95	-1	579	-0.17%
2020/10/20	0	0.00	3	18.05	18.10	-3	595	-0.50%
2020/10/19	0	0.00	12	18.02	18.15	-12	602	-1.99%
2020/10/08	0	0.00	1	18.55	18.45	-1	850	-0.12%
2020/10/05	1	17.95	0	0.00	17.85	1	857	0.12%
2020/09/24	1	19.00	0	0.00	18.35	1	913	0.11%
2020/09/15	1	18.90	0	0.00	18.75	1	914	0.11%
2020/09/11	1	19.00	0	0.00	18.65	1	912	0.11%
2020/09/10	1	19.00	0	0.00	19.05	1	897	0.11%
2020/09/09	0	0.00	10	20.80	20.85	-10	861	-1.16%
2020/09/08	2	20.50	0	0.00	20.25	2	837	0.24%
2020/09/07	2	20.95	0	0.00	21.20	2	820	0.24%
2020/09/04	10	19.84	35	20.46	20.95	-25	779	-3.21%
2020/09/03	5	19.95	7	19.26	20.05	-2	689	-0.29%
2020/09/02	3	18.00	2	18.00	18.25	1	619	0.16%
2020/08/21	0	0.00	1	16.20	16.35	-1	605	-0.17%
2020/08/18	0	0.00	1	17.10	17.15	-1	605	-0.17%
2020/08/13	9	16.80	0	0.00	16.70	9	616	1.46%
2020/08/12	8	16.60	0	0.00	16.70	8	616	1.30%
2020/08/11	0	0.00	4	17.10	16.85	-4	616	-0.65%
2020/07/31	0	0.00	2	17.30	17.25	-2	633	-0.32%
2020/07/30	0	0.00	5	17.05	17.10	-5	632	-0.79%
2020/07/29	2	16.45	0	0.00	16.45	2	632	0.32%
2020/07/27	11	16.91	31	16.55	16.75	-20	635	-3.14%
2020/07/22	12	18.10	0	0.00	18.25	12	625	1.92%
2020/07/21	6	18.97	4	19.10	18.75	2	580	0.34%
2020/07/09	1	21.90	0	0.00	21.15	1	389	0.26%
2020/07/02	0	0.00	1	20.00	20.25	-1	358	-0.28%
2020/06/22	0	0.00	2	19.20	18.90	-2	320	-0.62%
2020/06/03	0	0.00	1	20.00	19.90	-1	405	-0.25%
2020/05/25	2	19.60	0	0.00	19.50	2	418	0.48%
2020/05/20	1	19.45	0	0.00	19.35	1	488	0.20%
2020/05/19	2	19.10	0	0.00	19.20	2	537	0.37%
2020/05/15	5	19.50	0	0.00	19.20	5	538	0.93%
2020/05/08	0	0.00	1	20.05	19.95	-1	528	-0.19%
2020/05/06	0	0.00	10	20.11	20.15	-10	532	-1.88%
2020/05/04	1	20.30	0	0.00	20.20	1	537	0.19%
2020/04/30	5	20.55	0	0.00	20.40	5	551	0.91%
2020/04/28	4	18.98	0	0.00	19.20	4	562	0.71%
2020/04/21	6	17.89	0	0.00	17.80	6	570	1.05%
2020/04/16	5	17.40	0	0.00	17.60	5	559	0.89%
2020/04/15	23	17.54	9	17.60	17.65	14	552	2.53%
2020/03/20	0	0.00	3	13.80	13.40	-3	747	-0.40%
2020/03/17	0	0.00	5	14.94	14.90	-5	761	-0.66%
2020/03/16	1	16.45	2	16.48	15.50	-1	748	-0.13%
2020/03/13	4	16.83	1	16.80	16.90	3	733	0.41%
2020/03/12	3	18.70	0	0.00	18.65	3	724	0.41%
2020/02/27	0	0.00	3	23.00	22.90	-3	673	-0.45%
2020/02/24	1	24.25	0	0.00	25.00	1	654	0.15%
2020/02/20	0	0.00	11	25.05	25.30	-11	589	-1.87%
2020/02/19	2	23.15	0	0.00	23.00	2	543	0.37%
2020/02/17	2	23.05	0	0.00	23.00	2	550	0.36%
2020/02/10	5	22.15	5	22.40	22.10	0	552	0.00%
2020/02/07	0	0.00	10	22.60	22.60	-10	554	-1.80%
2020/02/06	0	0.00	2	23.25	23.20	-2	555	-0.36%
2020/02/05	0	0.00	12	22.73	22.65	-12	552	-2.17%
2020/02/04	25	23.09	23	23.28	23.10	2	550	0.36%
2020/02/03	2	21.65	0	0.00	21.70	2	537	0.37%
2020/01/31	2	24.30	7	24.37	24.00	-5	537	-0.93%
2020/01/20	1	27.65	0	0.00	27.65	1	534	0.19%
2020/01/17	2	27.85	0	0.00	27.80	2	533	0.37%
2020/01/06	1	29.50	0	0.00	28.55	1	567	0.18%
2020/01/02	2	29.25	2	29.15	29.15	0	554	0.00%
2019/12/31	2	29.85	0	0.00	29.70	2	544	0.37%
2019/12/25	15	30.31	10	30.00	30.00	5	515	0.97%
2019/12/24	0	0.00	2	30.20	30.00	-2	466	-0.43%
2019/12/17	2	28.45	0	0.00	28.55	2	357	0.56%
2019/12/12	2	29.08	2	29.15	29.05	0	357	0.00%
2019/10/30	1	31.00	0	0.00	30.90	1	562	0.18%
2019/10/29	3	31.65	3	31.93	31.80	0	548	0.00%
2019/10/15	1	32.00	2	32.15	31.65	-1	550	-0.18%
2019/10/14	3	32.95	1	32.80	32.80	2	533	0.37%
2019/10/03	0	0.00	123	30.94	30.85	-123	582	-21.13%	大賣/鉅額交易
2019/10/02	0	0.00	33	30.65	30.85	-33	575	-5.73%
2019/10/01	0	0.00	14	31.26	31.05	-14	572	-2.45%
2019/09/25	0	0.00	4	31.30	31.45	-4	572	-0.70%
2019/09/17	0	0.00	2	31.45	31.35	-2	603	-0.33%
2019/09/16	3	32.07	0	0.00	31.70	3	624	0.48%
2019/09/12	5	32.38	0	0.00	32.35	5	624	0.80%
2019/09/11	4	32.55	0	0.00	32.25	4	628	0.64%
2019/09/10	1	32.75	0	0.00	32.50	1	624	0.16%
2019/09/06	0	0.00	3	33.75	33.10	-3	624	-0.48%
2019/09/05	1	33.80	0	0.00	33.40	1	640	0.16%
2019/09/04	15	35.31	14	34.44	34.35	1	629	0.16%
2019/09/03	2	34.55	2	34.48	34.60	0	562	0.00%
2019/08/30	0	0.00	1	33.70	33.70	-1	535	-0.19%
2019/08/28	5	33.69	4	33.96	33.60	1	523	0.19%
2019/08/23	0	0.00	18	32.46	33.40	-18	502	-3.58%
2019/08/20	0	0.00	1	32.80	33.00	-1	502	-0.20%
2019/08/19	3	32.27	1	32.20	32.25	2	497	0.40%
2019/08/16	1	31.80	1	32.05	31.60	0	503	0.00%
2019/08/15	0	0.00	8	29.90	30.00	-8	505	-1.58%
2019/08/14	1	30.95	0	0.00	30.95	1	517	0.19%
2019/08/13	1	30.85	0	0.00	30.80	1	522	0.19%
2019/07/17	8	32.99	5	32.85	32.85	3	959	0.31%
2019/07/09	2	34.23	2	34.23	34.90	0	1,236	0.00%
2019/07/03	5	34.06	0	0.00	33.30	5	1,430	0.35%
2019/07/02	10	33.74	0	0.00	33.90	10	1,480	0.68%
2019/06/26	0	0.00	2	32.38	32.65	-2	1,622	-0.12%
2019/06/24	1	33.65	2	33.65	33.50	-1	1,887	-0.05%
2019/06/21	2	33.35	0	0.00	32.40	2	1,975	0.10%
2019/06/17	5	31.60	7	31.40	31.40	-2	1,994	-0.10%
2019/06/13	1	31.85	0	0.00	31.95	1	2,167	0.05%
2019/06/11	1	30.80	2	30.40	30.80	-1	2,176	-0.05%
2019/06/10	2	30.15	0	0.00	30.25	2	2,181	0.09%
2019/05/09	0	0.00	1	35.05	34.80	-1	2,576	-0.04%
2019/05/08	0	0.00	3	36.40	36.60	-3	2,561	-0.12%
2019/05/06	1	37.50	0	0.00	36.80	1	2,560	0.04%
2019/04/29	34	36.82	2	36.70	36.35	32	2,567	1.25%
2019/04/26	6	40.06	1	40.30	39.75	5	2,629	0.19%
2019/04/25	7	39.41	2	40.40	39.80	5	2,599	0.19%
2019/04/24	0	0.00	1	39.50	39.15	-1	2,556	-0.04%
2019/04/23	3	39.65	4	39.54	39.55	-1	2,535	-0.04%
2019/04/22	2	38.70	0	0.00	38.30	2	2,470	0.08%
2019/04/19	1	38.45	3	38.77	38.30	-2	2,455	-0.08%
2019/04/18	1	40.75	3	39.52	38.90	-2	2,430	-0.08%
2019/04/17	5	41.50	24	41.61	41.15	-19	2,387	-0.80%
2019/04/16	17	40.94	15	40.56	40.20	2	2,311	0.09%
2019/04/15	0	0.00	10	38.20	38.40	-10	2,194	-0.46%
2019/04/12	8	37.70	1	37.35	37.70	7	2,174	0.32%
2019/04/11	3	37.82	2	37.90	37.25	1	2,141	0.05%
2019/04/10	10	39.17	6	38.40	38.45	4	2,081	0.19%
2019/04/09	0	39.80	0	0.00	37.95	0	1,987	0.00%
2019/04/08	2	39.05	0	0.00	37.85	2	1,962	0.10%
2019/04/03	15	38.23	4	38.19	38.40	11	1,917	0.57%
2019/04/02	0	0.00	7	35.85	37.00	-7	1,852	-0.38%
2019/04/01	12	37.63	3	36.57	36.00	9	1,817	0.50%
2019/03/29	12	37.16	0	0.00	37.05	12	1,789	0.67%
2019/03/28	37	37.98	1	37.70	37.10	36	1,771	2.03%
2019/03/27	27	38.22	15	38.19	38.40	12	1,696	0.71%
2019/03/26	3	35.62	11	35.75	36.85	-8	1,524	-0.52%
2019/03/25	1	33.50	0	0.00	33.50	1	1,429	0.07%
2019/03/22	4	34.71	3	34.83	34.40	1	1,429	0.07%
2019/03/21	0	0.00	1	34.90	34.95	-1	1,433	-0.07%
2019/03/20	1	34.65	0	0.00	34.65	1	1,464	0.07%
2019/03/19	50	36.81	10	35.70	35.00	40	1,463	2.73%
2019/03/18	38	34.83	10	35.48	35.80	28	1,393	2.01%
2019/03/15	3	32.15	7	32.30	33.00	-4	1,314	-0.30%
2019/03/14	0	0.00	4	32.60	32.35	-4	1,311	-0.31%
2019/03/12	4	33.76	0	0.00	33.20	4	1,343	0.30%
2019/03/11	1	33.30	0	0.00	33.40	1	1,395	0.07%
2019/03/07	15	34.47	18	33.76	33.05	-3	1,442	-0.21%
2019/03/05	1	33.60	0	0.00	33.35	1	1,456	0.07%
2019/02/27	8	34.88	6	34.63	34.40	2	1,459	0.14%
2019/02/26	14	36.32	8	36.39	35.30	6	1,439	0.42%
2019/02/22	4	34.55	2	34.48	33.60	2	1,347	0.15%
2019/02/21	4	33.65	0	0.00	34.00	4	1,352	0.30%
2019/02/20	1	33.00	2	34.05	34.20	-1	1,384	-0.07%
2019/02/15	1	32.80	0	0.00	32.35	1	1,388	0.07%
2019/02/14	2	34.30	0	0.00	33.00	2	1,395	0.14%
2019/02/13	2	33.53	0	0.00	33.35	2	1,372	0.15%
2019/01/21	0	0.00	20	33.63	33.50	-20	1,394	-1.43%
2019/01/18	26	32.84	9	32.99	33.50	17	1,376	1.23%
2019/01/17	0	0.00	6	30.18	31.95	-6	1,248	-0.48%
2019/01/16	0	0.00	4	29.43	29.05	-4	1,233	-0.32%
2019/01/11	0	0.00	224	29.58	29.30	-224	1,273	-17.59%	大賣/鉅額交易
2019/01/10	0	0.00	72	29.57	29.40	-72	1,283	-5.61%
2019/01/09	0	0.00	19	30.09	29.75	-19	1,301	-1.46%
2019/01/04	0	0.00	15	28.46	28.60	-15	1,384	-1.08%
2019/01/03	1	29.10	9	29.10	29.10	-8	1,419	-0.56%
2018/12/28	0	0.00	11	29.10	29.10	-11	1,464	-0.75%
2018/12/25	10	29.10	0	0.00	29.25	10	1,559	0.64%
2018/12/21	5	29.85	0	0.00	29.95	5	1,566	0.32%
2018/12/20	16	30.29	35	29.80	29.65	-19	1,563	-1.22%
2018/12/19	11	31.05	40	30.89	30.60	-29	1,565	-1.85%
2018/12/17	10	32.40	0	0.00	32.20	10	1,630	0.61%
2018/12/11	7	30.42	7	30.80	30.70	0	1,633	0.00%
2018/12/10	0	0.00	10	29.86	30.25	-10	1,649	-0.61%
2018/12/06	1	32.00	1	32.35	31.15	0	1,651	0.00%
2018/12/05	0	0.00	30	33.68	33.60	-30	1,637	-1.83%
2018/12/04	2	37.30	26	36.63	35.40	-24	1,659	-1.45%
2018/11/29	20	34.95	0	0.00	33.70	20	1,640	1.22%
2018/11/28	11	34.18	5	34.00	33.75	6	1,616	0.37%
2018/11/27	10	32.80	10	33.50	33.70	0	1,604	0.00%
2018/11/26	6	32.80	0	0.00	32.80	6	1,601	0.37%
2018/11/23	2	31.75	0	0.00	31.65	2	1,598	0.13%
2018/11/21	0	0.00	20	34.25	34.30	-20	1,580	-1.27%
2018/11/20	1	33.90	1	34.40	33.70	0	1,569	0.00%
2018/11/16	24	31.83	0	0.00	31.80	24	1,502	1.60%
2018/11/15	0	0.00	1	31.25	31.25	-1	1,447	-0.07%
2018/11/14	0	0.00	25	28.94	28.45	-25	1,425	-1.75%
2018/11/13	0	0.00	1	28.90	28.90	-1	1,449	-0.07%
2018/11/12	1	28.30	5	28.62	28.30	-4	1,453	-0.28%
2018/11/09	5	30.20	0	0.00	28.30	5	1,456	0.34%
2018/11/08	10	31.65	0	0.00	30.25	10	1,462	0.68%
2018/11/02	10	30.65	0	0.00	30.50	10	1,583	0.63%
2018/11/01	20	30.46	0	0.00	30.30	20	1,579	1.27%
2018/10/29	0	0.00	22	27.11	26.90	-22	1,665	-1.32%
2018/10/26	0	0.00	31	28.45	27.45	-31	1,694	-1.83%
2018/10/25	0	0.00	5	28.75	28.75	-5	1,684	-0.30%
2018/10/24	0	0.00	30	31.08	30.30	-30	1,698	-1.77%
2018/10/18	0	0.00	1	31.80	31.50	-1	1,781	-0.06%
2018/10/17	33	32.79	3	31.65	31.65	30	1,786	1.68%
2018/10/16	62	32.69	2	33.15	32.45	60	1,797	3.34%
2018/10/15	5	32.15	11	32.15	32.15	-6	1,785	-0.34%
2018/10/12	0	0.00	30	27.70	29.25	-30	1,800	-1.67%
2018/10/11	7	27.90	155	28.27	27.90	-148	1,859	-7.96%	大賣/鉅額交易
2018/10/09	0	0.00	8	31.66	31.00	-8	1,865	-0.43%
2018/10/08	0	0.00	2	34.50	32.80	-2	1,885	-0.11%
2018/10/04	0	0.00	1	39.15	38.30	-1	1,946	-0.05%
2018/10/03	5	41.81	3	40.73	40.00	2	2,017	0.10%
2018/09/27	1	40.00	0	0.00	40.00	1	2,208	0.05%
2018/09/25	2	41.98	2	41.68	40.95	0	2,424	0.00%
2018/09/20	1	39.00	0	0.00	38.00	1	2,684	0.04%
2018/09/18	3	40.50	3	41.50	41.35	0	3,350	0.00%
2018/09/14	1	41.50	0	0.00	43.30	1	3,791	0.03%
2018/09/13	1	42.90	0	0.00	40.30	1	3,854	0.03%
2018/09/11	1	42.10	1	42.40	41.60	0	4,035	0.00%
2018/09/07	0	0.00	9	43.56	40.70	-9	4,066	-0.22%
2018/09/06	0	0.00	1	46.45	44.90	-1	4,073	-0.02%
2018/09/04	7	48.80	8	48.86	48.60	-1	4,390	-0.02%
2018/08/29	1	49.60	1	49.45	49.45	0	4,622	0.00%
2018/08/28	1	48.50	0	0.00	48.10	1	4,709	0.02%
2018/08/27	1	48.20	1	48.80	49.20	0	4,768	0.00%
2018/08/24	1	47.45	0	0.00	47.60	1	4,864	0.02%
2018/08/21	1	49.10	1	49.35	49.25	0	5,333	0.00%
2018/08/17	3	50.93	3	50.00	49.30	0	5,836	0.00%
2018/08/15	27	50.78	7	50.60	49.90	20	6,160	0.32%
2018/08/14	1	51.80	0	0.00	50.90	1	6,158	0.02%
2018/08/13	3	50.87	2	50.15	50.50	1	6,128	0.02%
2018/08/10	1	57.10	1	56.20	55.50	0	6,099	0.00%
2018/08/09	0	0.00	1	58.00	58.20	-1	6,083	-0.02%
2018/08/08	10	56.10	0	0.00	55.20	10	6,066	0.16%
2018/08/07	2	54.15	1	54.60	55.60	1	6,069	0.02%
2018/08/03	8	58.03	15	56.93	56.50	-7	6,091	-0.11%
2018/08/02	34	58.92	7	59.36	58.20	27	6,040	0.45%
2018/08/01	5	61.50	5	61.42	61.20	0	6,020	0.00%
2018/07/30	6	62.52	14	63.43	62.00	-8	6,134	-0.13%
2018/07/27	14	61.33	4	61.50	61.60	10	6,140	0.16%
2018/07/26	0	0.00	14	62.06	60.80	-14	6,125	-0.23%
2018/07/25	1	60.70	2	61.35	60.80	-1	6,104	-0.02%
2018/07/23	15	58.97	5	59.00	59.50	10	6,104	0.16%
2018/07/20	5	60.00	6	60.32	60.40	-1	6,091	-0.02%
2018/07/19	3	59.70	3	61.10	60.10	0	6,065	0.00%
2018/07/18	23	59.87	1	59.70	59.30	22	6,043	0.36%
2018/07/17	1	63.00	2	63.40	62.30	-1	5,993	-0.02%
2018/07/16	1	64.50	5	64.10	64.10	-4	5,963	-0.07%
2018/07/13	3	65.43	2	64.90	64.20	1	5,941	0.02%
2018/07/12	18	63.89	0	0.00	63.70	18	5,906	0.30%
2018/07/11	6	67.20	3	65.23	64.70	3	5,866	0.05%
2018/07/10	3	65.20	4	64.55	64.50	-1	5,781	-0.02%
2018/07/09	7	66.80	0	0.00	65.30	7	5,750	0.12%
2018/07/06	5	66.06	3	66.00	67.40	2	5,721	0.03%
2018/07/05	1	67.00	2	67.50	66.50	-1	5,655	-0.02%
2018/07/04	4	66.85	2	68.00	68.20	2	5,609	0.04%
2018/07/03	8	66.56	9	66.16	65.90	-1	5,540	-0.02%
2018/07/02	1	72.00	1	71.30	70.50	0	5,429	0.00%
2018/06/29	5	73.58	6	73.07	72.10	-1	5,423	-0.02%
2018/06/28	64	71.18	61	70.80	70.90	3	5,288	0.06%
2018/06/27	5	68.90	23	69.96	72.70	-18	4,922	-0.37%
2018/06/26	16	66.83	2	67.60	66.10	14	4,628	0.30%
2018/06/25	22	66.63	36	67.49	66.80	-14	4,457	-0.31%
2018/06/22	6	63.28	2	63.25	63.00	4	4,266	0.09%
2018/06/21	6	63.83	8	64.73	65.80	-2	4,197	-0.05%
2018/06/20	4	60.73	1	61.60	60.60	3	4,086	0.07%
2018/06/19	2	62.95	1	63.00	63.10	1	4,123	0.02%
2018/06/15	5	63.12	5	64.20	63.40	0	4,267	0.00%
2018/06/14	16	64.56	10	63.51	62.50	6	4,292	0.14%
2018/06/13	3	65.70	0	0.00	63.80	3	4,244	0.07%
2018/06/12	139	65.75	39	66.67	65.10	100	4,152	2.41%	大買/
2018/06/11	3	59.60	5	60.48	63.00	-2	3,896	-0.05%
2018/06/08	2	58.70	64	60.48	58.00	-62	3,810	-1.63%
2018/06/07	1	61.50	0	0.00	60.70	1	3,768	0.03%
2018/06/06	4	61.28	2	61.00	60.30	2	3,743	0.05%
2018/06/05	11	61.43	28	60.69	59.00	-17	3,690	-0.46%
2018/06/04	6	64.42	45	63.58	63.00	-39	3,620	-1.08%
2018/06/01	2	62.20	44	62.69	64.00	-42	3,584	-1.17%
2018/05/31	14	63.62	6	65.63	62.20	8	3,498	0.23%
2018/05/30	103	64.27	26	64.30	63.60	77	3,439	2.24%	大買/
2018/05/29	21	61.96	87	61.61	62.00	-66	3,306	-2.00%
2018/05/28	11	61.89	7	61.61	62.30	4	3,317	0.12%
2018/05/25	27	58.23	11	58.60	58.60	16	3,125	0.51%
2018/05/24	37	55.44	12	53.80	56.50	25	2,815	0.89%
2018/05/23	13	52.01	12	52.38	53.20	1	2,658	0.04%
2018/05/22	1	48.80	0	0.00	48.50	1	2,483	0.04%
2018/05/21	1	49.20	1	49.95	50.00	0	2,481	0.00%
2018/05/18	0	0.00	1	47.50	47.35	-1	2,478	-0.04%
2018/05/17	2	48.73	0	0.00	48.30	2	2,504	0.08%
2018/05/16	0	0.00	3	49.13	48.20	-3	2,528	-0.12%
2018/05/15	0	0.00	2	49.20	49.10	-2	2,579	-0.08%
2018/05/14	6	50.11	4	50.50	50.30	2	2,633	0.08%
2018/05/11	0	0.00	62	48.34	48.15	-62	2,615	-2.37%
2018/05/09	0	0.00	1	48.90	48.60	-1	2,627	-0.04%
2018/05/08	2	50.18	4	50.15	50.00	-2	2,615	-0.08%
2018/05/07	81	50.04	25	51.09	50.90	56	2,613	2.14%
2018/05/04	150	48.11	8	46.81	48.00	142	2,515	5.64%	大買/鉅額交易
2018/05/03	0	0.00	1	44.85	44.60	-1	2,482	-0.04%
2018/05/02	0	0.00	1	44.90	45.10	-1	2,583	-0.04%
2018/04/30	0	0.00	6	43.52	45.50	-6	2,613	-0.23%
2018/04/27	1	41.70	6	41.23	42.50	-5	2,620	-0.19%
2018/04/26	1	43.70	1	41.40	40.90	0	2,643	0.00%
2018/04/24	1	43.10	0	0.00	42.65	1	2,652	0.04%
2018/04/23	3	43.67	2	43.30	43.35	1	2,642	0.04%
2018/04/20	1	46.50	9	46.60	46.35	-8	2,637	-0.30%
2018/04/19	0	0.00	41	47.07	46.60	-41	2,647	-1.55%
2018/04/18	2	46.73	90	47.15	46.40	-88	2,652	-3.32%
2018/04/17	1	47.00	181	46.86	46.85	-180	2,719	-6.62%	大賣/鉅額交易
2018/04/16	0	0.00	11	45.94	45.75	-11	2,727	-0.40%
2018/04/13	8	46.39	24	46.53	46.10	-16	2,811	-0.57%
2018/04/12	2	45.90	20	45.88	46.10	-18	2,949	-0.61%
2018/04/11	2	47.93	1	46.90	46.45	1	2,996	0.03%
2018/04/10	3	47.75	2	47.95	47.75	1	3,120	0.03%
2018/04/09	0	0.00	5	48.75	48.60	-5	3,250	-0.15%
2018/04/03	0	0.00	1	49.60	49.20	-1	3,454	-0.03%
2018/04/02	0	0.00	54	52.00	50.50	-54	3,534	-1.53%
2018/03/31	18	50.64	5	51.94	50.00	13	3,485	0.37%
2018/03/30	5	48.98	1	49.60	48.40	4	3,408	0.12%
2018/03/29	1	48.30	3	48.40	48.30	-2	3,442	-0.06%
2018/03/28	2	49.55	1	49.20	49.20	1	3,454	0.03%
2018/03/27	0	0.00	1	47.25	48.20	-1	3,442	-0.03%
2018/03/23	0	0.00	3	46.32	45.90	-3	3,513	-0.09%
2018/03/22	1	49.60	2	49.58	48.45	-1	3,557	-0.03%
2018/03/21	14	50.76	12	50.65	48.50	2	3,555	0.06%
2018/03/20	13	48.65	1	47.95	49.95	12	3,537	0.34%
2018/03/19	0	0.00	1	45.50	45.45	-1	3,584	-0.03%
2018/03/16	0	0.00	5	45.70	45.40	-5	3,779	-0.13%
2018/03/15	1	46.10	3	45.70	45.55	-2	4,008	-0.05%
2018/03/14	2	46.18	0	0.00	45.65	2	4,107	0.05%
2018/03/13	2	46.08	0	0.00	45.50	2	4,161	0.05%
2018/03/12	1	44.55	3	44.88	45.35	-2	4,173	-0.05%
2018/03/07	6	46.18	0	0.00	45.30	6	4,470	0.13%
2018/03/06	1	47.90	0	0.00	47.50	1	4,648	0.02%
2018/03/05	10	49.58	5	48.20	47.85	5	4,758	0.11%
2018/03/02	6	47.58	1	47.35	47.00	5	4,706	0.11%
2018/03/01	25	47.08	0	0.00	48.20	25	4,707	0.53%
2018/02/27	6	43.32	0	0.00	43.85	6	4,690	0.13%
2018/02/23	6	40.41	0	0.00	40.05	6	4,854	0.12%
2018/02/21	5	40.40	0	0.00	40.05	5	4,899	0.10%
2018/02/12	0	0.00	6	38.93	38.65	-6	4,910	-0.12%
2018/02/09	18	38.71	58	37.38	39.60	-40	4,916	-0.81%
2018/02/08	1	37.40	5	38.51	39.10	-4	4,933	-0.08%
2018/02/07	6	39.03	7	40.15	37.85	-1	4,993	-0.02%
2018/02/06	3	39.32	6	40.13	39.30	-3	5,057	-0.06%
2018/02/05	12	43.65	2	44.35	43.20	10	5,016	0.20%
2018/02/02	12	45.65	6	46.28	45.10	6	5,018	0.12%
2018/02/01	0	0.00	2	47.75	47.65	-2	5,017	-0.04%
2018/01/30	2	50.00	0	0.00	48.60	2	5,058	0.04%
2018/01/29	5	48.30	5	48.62	49.10	0	5,066	0.00%
2018/01/26	9	48.81	2	47.65	49.00	7	5,082	0.14%
2018/01/25	1	47.50	2	48.98	48.40	-1	5,076	-0.02%
2018/01/24	2	52.30	2	53.10	52.30	0	5,033	0.00%
2018/01/18	1	54.10	0	0.00	53.10	1	5,638	0.02%
2018/01/17	3	52.10	1	54.00	53.10	2	5,844	0.03%
2018/01/12	1	52.40	12	52.30	52.70	-11	6,022	-0.18%
2018/01/11	15	51.66	1	56.80	51.90	14	6,023	0.23%
2018/01/10	2	54.70	0	0.00	54.50	2	5,969	0.03%
2018/01/09	7	57.00	12	57.40	57.00	-5	5,983	-0.08%
2018/01/08	4	58.05	9	57.42	56.00	-5	5,953	-0.08%
2018/01/05	3	55.47	1	56.60	55.70	2	5,948	0.03%
2018/01/04	9	55.82	12	55.98	55.70	-3	6,082	-0.05%
2018/01/03	11	55.02	3	54.70	54.70	8	5,946	0.13%
2018/01/02	8	51.18	13	51.59	54.00	-5	5,866	-0.09%