位速 (3508)-元大-館前券商分點個股進出

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
24.15
漲跌
▲0.05
漲幅
+0.21%
成交量
126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

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-館前券商分點個股進出

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-館前券商分點個股進出
元大-館前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
2024/04/25	0	0.00	1	24.25	24.15	-1	289	-0.35%
2024/04/24	1	24.10	4	23.70	24.10	-3	289	-1.04%
2024/04/23	0	0.00	1	23.60	23.60	-1	290	-0.34%
2024/04/18	0	25.00	0	0.00	24.40	0	286	0.00%
2024/04/11	2	25.70	0	0.00	25.45	2	296	0.67%
2024/04/10	0	0.00	0.1	26.00	26.00	-0.1	294	-0.02%
2024/04/02	0	27.25	0	0.00	26.30	0	292	0.00%
2024/03/29	0	27.50	0	0.00	26.70	0	291	0.01%
2024/03/25	0	0.00	10	27.35	27.15	-10	278	-3.60%
2024/03/21	0.1	27.96	0	0.00	28.00	0.1	263	0.02%
2024/03/20	0	0.00	1	27.90	28.20	-1	239	-0.42%
2024/03/18	2	23.50	0	0.00	23.35	2	200	1.00%
2024/03/13	0	24.30	0	0.00	24.00	0	200	0.00%
2024/03/07	0	0.00	3	24.80	24.50	-3	195	-1.54%
2024/02/01	0	0.00	2	26.90	26.90	-2	174	-1.14%
2024/01/25	0	27.70	0	0.00	27.50	0	202	0.00%
2024/01/08	0	0.00	2	29.20	28.90	-2	196	-1.02%
2023/12/27	0	0.00	1	28.40	28.40	-1	185	-0.54%
2023/12/25	0	0.00	1	28.85	28.70	-1	183	-0.55%
2023/12/21	0	0.00	1	28.20	28.30	-1	178	-0.56%
2023/11/22	0	0.00	1	29.65	29.60	-1	203	-0.49%
2023/11/21	0	0.00	1	29.40	29.10	-1	201	-0.50%
2023/11/17	1	28.95	1	29.15	29.10	0	203	0.00%
2023/11/07	0	0.00	3	29.87	29.00	-3	208	-1.44%
2023/11/06	4.3	30.61	3.4	30.69	30.00	0.9	207	0.43%
2023/11/03	4	29.45	0	0.00	30.00	4	198	2.01%
2023/10/16	0	0.00	1	28.90	28.90	-1	230	-0.43%
2023/10/04	0	0.00	10	29.10	29.05	-10	373	-2.68%
2023/09/15	3.4	31.98	0	0.00	31.80	3.4	398	0.86%
2023/09/11	4	30.35	0	0.00	30.00	4	397	1.01%
2023/09/08	1	30.90	0	0.00	30.75	1	401	0.25%
2023/09/07	2	31.30	0	0.00	31.25	2	403	0.50%
2023/09/06	5	32.78	2	32.65	32.20	3	406	0.74%
2023/08/14	0	0.00	1	29.40	28.95	-1	531	-0.19%
2023/08/08	10	30.45	0	0.00	30.30	10	531	1.88%
2023/07/26	2	30.93	0	0.00	30.85	2	519	0.39%
2023/07/19	1	32.05	0	0.00	31.75	1	514	0.19%
2023/07/18	0	0.00	6	32.64	32.55	-6	513	-1.17%
2023/07/17	1	34.00	3	33.60	33.65	-2	507	-0.39%
2023/07/14	10	34.82	6	35.65	35.65	4	494	0.81%
2023/07/13	10	32.60	2	32.98	33.10	8	441	1.81%
2023/07/12	4	32.95	3	32.82	33.20	1	422	0.24%
2023/07/11	1	31.55	0	0.00	31.35	1	406	0.25%
2023/07/06	1	31.90	0	0.00	31.90	1	410	0.24%
2023/07/03	5	31.50	0	0.00	31.50	5	405	1.23%
2023/06/15	1	31.95	0	0.00	32.00	1	434	0.23%
2023/06/09	1	33.10	0	0.00	33.10	1	439	0.23%
2023/06/07	2	33.98	10.3	34.00	33.80	-8.3	456	-1.82%
2023/06/06	2	34.50	8	34.48	34.30	-6	492	-1.22%
2023/06/05	10.3	35.75	0	0.00	35.50	10.3	492	2.09%
2023/05/29	1	35.45	2.4	35.55	35.35	-1.4	494	-0.27%
2023/05/26	2.4	35.28	2.2	35.47	35.20	0.2	499	0.03%
2023/05/25	0	0.00	4	33.50	34.50	-4	522	-0.77%
2023/05/23	1	31.95	0	0.00	31.85	1	538	0.19%
2023/05/22	2	32.20	0	0.00	32.20	2	551	0.36%
2023/05/19	0	0.00	2	31.25	31.10	-2	551	-0.36%
2023/05/17	2	31.10	0	0.00	31.05	2	559	0.36%
2023/05/12	2	30.15	0	0.00	30.65	2	581	0.34%
2023/04/26	1	31.65	0	0.00	31.95	1	853	0.12%
2023/04/25	4	31.90	0	0.00	31.60	4	861	0.46%
2023/04/21	0	0.00	1	33.25	33.10	-1	867	-0.12%
2023/04/20	0	0.00	1	34.60	34.30	-1	869	-0.12%
2023/04/19	0	0.00	0.2	35.23	34.85	-0.2	884	-0.02%
2023/04/18	1	35.45	0	0.00	35.45	1	885	0.11%
2023/04/13	0	36.75	0	0.00	36.40	0	977	0.00%
2023/04/12	0	0.00	2	36.43	36.55	-2	1,049	-0.19%
2023/04/10	0	37.00	0	36.65	35.90	0	1,057	0.00%
2023/04/06	0	0.00	1	35.60	35.75	-1	1,076	-0.09%
2023/03/31	0	36.05	0	0.00	35.85	0	1,082	0.00%
2023/03/30	2	35.50	0	0.00	35.85	2	1,085	0.18%
2023/03/29	3	35.85	0	0.00	35.50	3	1,093	0.27%
2023/03/28	6	35.93	0	0.00	36.00	6	1,111	0.54%
2023/03/27	6	36.95	0	0.00	36.70	6	1,133	0.53%
2023/03/24	2	37.10	0	0.00	36.70	2	1,187	0.17%
2023/03/22	0	0.00	1	37.00	37.10	-1	1,193	-0.08%
2023/03/20	1	36.65	1	36.25	36.25	0	1,198	0.00%
2023/03/17	1	36.10	0	0.00	36.20	1	1,214	0.08%
2023/03/14	0	0.00	16	37.57	37.05	-16	1,275	-1.25%
2023/03/13	0	0.00	1	36.85	37.50	-1	1,333	-0.07%
2023/03/10	0	0.00	1	38.80	38.20	-1	1,433	-0.07%
2023/03/09	17	39.56	1	39.65	39.60	16	1,474	1.09%
2023/03/02	1	38.60	0	0.00	38.60	1	1,494	0.07%
2023/02/24	0	0.00	2	39.51	39.35	-2	1,478	-0.14%
2023/02/23	2.2	40.37	2	39.75	40.05	0.2	1,457	0.02%
2023/02/22	1	38.55	2	38.63	38.60	-1	1,408	-0.07%
2023/02/21	2	39.05	0	0.00	39.20	2	1,409	0.14%
2023/02/20	0	0.00	2	39.00	39.10	-2	1,392	-0.14%
2023/02/16	1	38.20	1	38.40	38.40	0	1,386	0.00%
2023/02/09	1	39.60	0	0.00	39.15	1	1,430	0.07%
2023/02/08	1	38.90	1	39.40	39.05	0	1,466	0.00%
2023/02/07	2	39.08	1	38.95	38.90	1	1,509	0.07%
2023/02/06	1	38.65	0	0.00	40.00	1	1,513	0.07%
2023/02/03	0	0.00	11	40.02	39.45	-11	1,473	-0.75%
2023/02/02	0	0.00	10	40.75	40.75	-10	1,361	-0.73%
2023/01/31	0	0.00	4	36.91	37.20	-4	1,314	-0.30%
2023/01/30	1	36.45	0	0.00	36.40	1	1,309	0.08%
2023/01/17	10	35.50	0	0.00	35.80	10	1,306	0.77%
2023/01/16	2	35.70	0	0.00	35.50	2	1,302	0.15%
2023/01/13	3	36.37	0	0.00	35.85	3	1,301	0.23%
2023/01/09	0	0.00	5	37.87	37.65	-5	1,286	-0.39%
2023/01/06	0	0.00	4	37.65	37.60	-4	1,276	-0.31%
2023/01/05	10	37.45	0	0.00	37.35	10	1,280	0.78%
2023/01/04	2	38.65	1	38.75	37.95	1	1,267	0.08%
2023/01/03	9	39.03	0	0.00	38.50	9	1,238	0.73%
2022/12/30	1	37.90	39	38.18	38.95	-38	1,195	-3.18%
2022/12/28	0	0.00	1	35.90	35.05	-1	1,137	-0.09%
2022/12/27	0	0.00	5	36.91	36.40	-5	1,136	-0.44%
2022/12/26	3	35.93	0	0.00	36.45	3	1,135	0.26%
2022/12/23	17	36.75	0	0.00	35.70	17	1,133	1.50%
2022/12/22	3	36.93	0	0.00	36.25	3	1,136	0.26%
2022/12/21	1	36.20	0	0.00	36.40	1	1,147	0.09%
2022/12/20	0	0.00	1	37.75	36.80	-1	1,147	-0.09%
2022/12/16	6	37.30	2	38.30	37.80	4	1,128	0.35%
2022/12/15	0	0.00	1	35.90	35.75	-1	1,080	-0.09%
2022/12/14	0	0.00	2	35.90	35.85	-2	1,079	-0.19%
2022/12/13	3	36.55	0	0.00	36.10	3	1,075	0.28%
2022/12/12	6	36.50	0	0.00	36.20	6	1,078	0.56%
2022/12/09	0	0.00	2	37.20	36.85	-2	1,078	-0.19%
2022/12/08	4	37.45	2	37.90	37.60	2	1,071	0.19%
2022/12/07	1	35.80	1	35.50	35.50	0	1,060	0.00%
2022/12/06	15	37.65	0	0.00	36.80	15	1,055	1.42%
2022/12/05	0	0.00	1	39.85	38.90	-1	1,040	-0.10%
2022/12/02	3	39.93	6.1	38.26	39.70	-3.1	987	-0.31%
2022/12/01	6	37.94	7	39.30	39.30	-1	890	-0.11%
2022/11/30	0	0.00	2	34.50	35.75	-2	853	-0.23%
2022/11/28	0	0.00	5	31.00	30.90	-5	849	-0.59%
2022/11/18	1	32.80	0.2	32.75	32.40	0.8	977	0.08%
2022/11/09	1	33.80	1	33.30	33.30	0	1,367	0.00%
2022/11/08	2	33.60	0	0.00	33.55	2	1,476	0.14%
2022/11/07	0	0.00	4	33.78	33.05	-4	1,568	-0.25%
2022/11/04	2	33.00	0	0.00	34.00	2	1,742	0.11%
2022/11/03	2	31.35	2	34.00	34.00	0	1,885	0.00%
2022/11/02	0	0.00	1	30.95	30.95	-1	1,932	-0.05%
2022/10/27	0	0.00	0.3	26.80	27.00	-0.3	2,635	-0.01%
2022/10/13	0	0.00	2	27.20	27.20	-2	6,622	-0.03%
2022/09/27	0	0.00	2	30.45	32.80	-2	8,141	-0.02%
2022/09/23	0	0.00	1	35.05	33.35	-1	8,271	-0.01%
2022/09/15	1	37.45	0	0.00	36.70	1	11,450	0.01%
2022/09/14	5	36.60	0	0.00	37.95	5	11,699	0.04%
2022/09/13	0	0.00	3	38.10	37.80	-3	11,722	-0.03%
2022/09/12	2	38.55	0.1	38.45	38.45	1.9	11,724	0.02%
2022/09/06	0	0.00	1	38.85	37.30	-1	11,725	-0.01%
2022/09/05	0	0.00	4	38.85	38.75	-4	11,727	-0.03%
2022/09/02	6	39.83	5.2	39.72	39.75	0.8	11,734	0.01%
2022/09/01	2	39.10	1	39.15	38.95	1	11,697	0.01%
2022/08/31	3	40.67	2.3	40.73	40.35	0.7	11,683	0.01%
2022/08/30	0	0.00	1.1	38.68	38.65	-1.1	11,656	-0.01%
2022/08/29	0.1	38.15	4	37.75	38.50	-3.9	11,646	-0.03%
2022/08/26	7.5	40.09	5	40.59	40.00	2.5	11,626	0.02%
2022/08/25	0	0.00	2	40.00	39.70	-2	11,615	-0.02%
2022/08/23	2	39.80	0	0.00	39.75	2	11,623	0.02%
2022/08/22	1	40.75	0	0.00	40.05	1	11,606	0.01%
2022/08/19	4	42.25	6	42.17	41.50	-2	11,575	-0.02%
2022/08/18	2	42.10	3	42.70	42.00	-1	11,478	-0.01%
2022/08/17	4	42.24	2	42.60	42.00	2	11,396	0.02%
2022/08/16	3	42.12	1	42.30	41.70	2	11,313	0.02%
2022/08/15	1	41.50	2	42.45	42.95	-1	11,246	-0.01%
2022/08/12	2	42.20	1	43.20	42.05	1	11,130	0.01%
2022/08/11	11	43.33	11	42.62	42.30	0	11,029	0.00%
2022/08/10	9	41.88	32	41.99	42.40	-23	10,857	-0.21%
2022/08/09	35	41.74	16	41.89	41.20	19	10,680	0.18%
2022/08/08	9	40.74	13	40.83	41.65	-4	10,595	-0.04%
2022/08/05	17	41.52	7	41.29	41.50	10	10,501	0.10%
2022/08/04	1	40.90	2	41.35	40.30	-1	10,398	-0.01%
2022/08/03	4.1	45.43	3	45.65	43.55	1.1	10,184	0.01%
2022/08/02	8	44.12	8	43.84	43.50	0	9,934	0.00%
2022/08/01	11	45.94	9	45.56	45.05	2	9,828	0.02%
2022/07/29	7	45.11	9	45.67	45.10	-2	9,632	-0.02%
2022/07/28	26	47.13	28	47.03	45.15	-2	9,340	-0.02%
2022/07/27	2	42.80	2	43.40	43.70	0	8,682	0.00%
2022/07/26	3	43.33	3	44.03	43.70	0	8,585	0.00%
2022/07/25	9	45.29	14	45.46	45.75	-5	8,463	-0.06%
2022/07/22	21	45.98	12	45.78	45.10	9	8,209	0.11%
2022/07/21	25	44.61	27	45.63	45.20	-2	7,572	-0.03%
2022/07/20	14	43.83	13	44.08	43.20	1	6,773	0.01%
2022/07/19	31	46.21	32	44.75	43.20	-1	6,290	-0.02%
2022/07/18	0	0.00	8	47.28	47.60	-8	5,528	-0.14%
2022/07/15	15	43.58	2	43.53	43.30	13	5,415	0.24%
2022/07/14	1	42.00	8	41.39	43.70	-7	5,338	-0.13%
2022/07/13	11	40.41	3	40.83	39.85	8	5,225	0.15%
2022/07/12	0	0.00	2	39.35	38.50	-2	5,175	-0.04%
2022/07/11	1	39.30	3	38.75	38.40	-2	5,165	-0.04%
2022/07/08	0	37.95	4	37.55	37.55	-4	5,134	-0.08%
2022/07/07	10	38.06	0.1	39.25	39.40	9.9	5,117	0.19%
2022/07/06	0.1	38.35	0	0.00	38.35	0.1	5,067	0.00%
2022/07/05	0	0.00	15	40.91	42.60	-15	5,017	-0.30%
2022/07/04	0	0.00	7	38.88	39.30	-7	4,913	-0.14%
2022/07/01	2	39.83	5	37.75	37.75	-3	4,865	-0.06%
2022/06/30	5	37.71	10	37.38	37.00	-5	4,797	-0.10%
2022/06/29	34	39.83	18	40.17	39.00	16	4,727	0.34%
2022/06/28	60	42.46	65	41.46	41.50	-5	4,078	-0.12%
2022/06/27	3	39.90	1	39.90	39.90	2	3,043	0.07%
2022/06/24	15	33.95	20	35.65	36.30	-5	3,025	-0.17%
2022/06/23	27	32.26	16	32.18	33.00	11	2,608	0.42%
2022/06/22	20	30.46	27	31.13	31.45	-7	1,846	-0.38%
2022/06/21	0	0.00	1	28.60	28.60	-1	1,659	-0.06%
2022/06/09	2	33.70	10	33.92	34.00	-8	1,853	-0.43%
2022/06/08	26	33.57	31	33.56	33.40	-5	1,875	-0.27%
2022/06/06	0	0.00	1	34.10	33.90	-1	1,976	-0.05%
2022/06/01	1	34.90	0	0.00	35.00	1	2,098	0.05%
2022/05/27	1	34.05	0	0.00	33.45	1	2,572	0.04%
2022/05/12	1	33.20	1	32.55	31.75	0	3,463	0.00%
2022/05/11	0.1	32.67	1	32.25	32.90	-0.9	3,550	-0.03%
2022/04/29	0	0.00	3	36.08	34.10	-3	5,079	-0.06%
2022/04/26	0	0.00	2	34.75	34.55	-2	5,219	-0.04%
2022/04/25	0	0.00	9	35.40	34.40	-9	5,294	-0.17%
2022/04/22	1	36.75	0	0.00	36.15	1	5,500	0.02%
2022/04/21	0	38.20	1	38.10	37.90	-1	5,586	-0.02%
2022/04/20	0	38.50	0	0.00	38.10	0	5,716	0.00%
2022/04/14	1	41.50	0	0.00	41.20	1	6,261	0.02%
2022/04/13	0	42.45	0	0.00	42.05	0	6,422	0.00%
2022/04/01	0	0.00	4	43.05	43.10	-4	7,147	-0.06%
2022/03/31	2	43.83	0	0.00	43.05	2	7,158	0.03%
2022/03/30	0	0.00	2	45.35	44.30	-2	7,160	-0.03%
2022/03/29	0	0.00	1	42.90	42.80	-1	7,070	-0.01%
2022/03/25	0	0.00	2	43.40	42.90	-2	7,078	-0.03%
2022/03/24	2	44.95	0	0.00	44.80	2	7,051	0.03%
2022/03/23	0	0.00	2	43.00	43.15	-2	7,054	-0.03%
2022/03/21	1	42.95	1	42.40	42.00	0	8,740	0.00%
2022/03/18	2	41.70	3	42.07	42.45	-1	9,458	-0.01%
2022/03/17	7	42.06	7	41.56	41.70	0	10,427	0.00%
2022/03/14	1	41.85	1	41.90	41.85	0	15,534	0.00%
2022/03/11	0	0.00	1	41.55	41.60	-1	16,777	-0.01%
2022/03/10	3	43.20	0	0.00	42.60	3	18,201	0.02%
2022/03/04	1	48.50	0	0.00	47.90	1	18,949	0.01%
2022/03/03	1	49.50	1	49.30	49.45	0	18,935	0.00%
2022/03/02	1	50.30	2	49.40	49.35	-1	18,785	-0.01%
2022/03/01	5	47.80	5	46.90	47.70	0	18,648	0.00%
2022/02/24	1	46.55	1	45.30	44.50	0	18,732	0.00%
2022/02/23	6	47.38	5	46.60	47.90	1	18,715	0.01%
2022/02/21	2	47.85	1	48.30	47.60	1	18,758	0.01%
2022/02/16	10	47.97	8	48.27	48.35	2	20,235	0.01%
2022/02/15	2	47.10	4	47.05	45.95	-2	21,622	-0.01%
2022/02/14	0	0.00	1	47.00	46.65	-1	23,338	0.00%
2022/02/11	1	51.00	1.5	50.70	50.10	-0.5	24,113	0.00%
2022/02/10	22	52.60	19	51.43	51.20	3	24,983	0.01%
2022/02/09	11	52.10	9	53.33	51.90	2	25,107	0.01%
2022/02/08	5	49.13	2	48.65	49.20	3	25,122	0.01%
2022/02/07	11	47.92	10	47.43	48.70	1	25,336	0.00%
2022/01/26	4	46.54	4	46.43	46.00	0	25,455	0.00%
2022/01/25	1.1	48.54	0	0.00	45.05	1.1	26,009	0.00%
2022/01/24	1	49.60	0	0.00	49.25	1	26,498	0.00%
2022/01/21	6.1	51.37	1	49.85	50.10	5.1	26,725	0.02%
2022/01/20	2	52.20	4	51.90	51.50	-2	26,667	-0.01%
2022/01/17	10	54.33	9	53.98	53.80	1	27,382	0.00%
2022/01/14	0.1	51.90	1	52.20	51.80	-1	27,648	0.00%
2022/01/13	2	53.95	4	53.43	54.00	-2	27,715	-0.01%
2022/01/12	1	58.00	5.2	56.32	54.70	-4.2	27,639	-0.02%
2022/01/11	1	54.90	5	55.22	55.00	-4	27,401	-0.01%
2022/01/10	3	58.57	0	0.00	58.60	3	27,261	0.01%
2022/01/07	5	60.00	4	58.20	58.20	1	27,170	0.00%
2022/01/06	13	63.21	12	62.89	62.10	1	26,998	0.00%
2022/01/05	7	64.47	9	63.26	63.00	-2	26,823	-0.01%
2022/01/04	14	67.33	11	66.52	66.20	3	26,657	0.01%
2022/01/03	17	72.11	13	71.86	68.50	4	26,455	0.02%
2021/12/30	0	0.00	3	70.47	70.50	-3	26,038	-0.01%
2021/12/29	2	70.35	1	70.00	70.70	1	26,014	0.00%
2021/12/27	1	69.40	1	69.40	69.50	0	25,957	0.00%
2021/12/24	1	69.00	4	69.30	69.10	-3	25,933	-0.01%
2021/12/22	0	0.00	3	67.10	67.20	-3	25,872	-0.01%
2021/12/17	1	65.30	1	63.20	63.20	0	25,794	0.00%
2021/12/16	39.3	70.25	56	70.63	69.10	-16.7	25,719	-0.07%
2021/12/15	76	68.81	66	68.90	69.00	10	24,885	0.04%
2021/12/14	44.2	65.77	46	66.32	65.50	-1.9	23,972	-0.01%
2021/12/13	38	71.84	52	71.51	68.50	-14	23,267	-0.06%
2021/12/10	145	69.81	117	69.79	69.60	28	22,289	0.13%	大買/大賣/
2021/12/09	38	68.96	71	70.33	70.00	-33	20,311	-0.16%
2021/12/08	163	71.45	117	71.34	65.80	46	19,204	0.24%	大買/大賣/
2021/12/07	67	65.75	77	66.76	67.80	-10	17,027	-0.06%
2021/12/06	62	57.81	50	58.32	61.70	12	15,747	0.08%
2021/12/03	4	52.08	21	54.93	56.10	-17	14,291	-0.12%
2021/12/02	25	54.32	17	51.79	51.00	8	13,989	0.06%
2021/12/01	7	53.97	3	53.70	56.50	4	13,671	0.03%
2021/11/30	3	53.27	8	52.44	52.90	-5	13,502	-0.04%
2021/11/29	3	46.58	7	48.76	49.10	-4	13,356	-0.03%
2021/11/26	9	49.27	9	48.88	48.80	0	13,285	0.00%
2021/11/25	8	52.83	5	52.94	52.10	3	13,211	0.02%
2021/11/24	2	51.30	0	0.00	52.00	2	13,134	0.02%
2021/11/23	2	50.50	2	50.18	49.00	0	13,064	0.00%
2021/11/22	0	0.00	6	54.33	54.30	-6	12,932	-0.05%
2021/11/19	5	54.70	14	55.29	55.00	-9	12,867	-0.07%
2021/11/18	3	53.50	1	53.70	53.50	2	12,751	0.02%
2021/11/17	3	54.43	3	54.93	55.00	0	12,670	0.00%
2021/11/16	10	55.90	4	57.80	53.40	6	12,508	0.05%
2021/11/15	66	57.59	65.1	58.68	59.20	0.9	12,221	0.01%
2021/11/12	66	51.73	71.2	53.12	53.90	-5.2	10,981	-0.05%
2021/11/11	67.3	46.52	85.1	48.12	49.00	-17.8	9,374	-0.19%
2021/11/10	56	43.12	60.3	44.20	44.55	-4.3	7,524	-0.06%
2021/11/09	49.2	38.09	46.4	40.22	40.50	2.8	6,650	0.04%
2021/11/08	12	33.75	43.6	35.38	36.85	-31.6	5,681	-0.56%
2021/11/05	38	33.68	29.3	34.41	33.50	8.7	5,175	0.17%
2021/11/04	34	34.60	26	35.41	33.25	8	4,679	0.17%
2021/11/03	18	33.26	17	34.63	35.20	1	4,353	0.02%
2021/11/02	23	34.38	11.1	35.57	35.00	11.9	4,000	0.30%
2021/11/01	7	33.91	6.1	33.83	34.20	0.9	3,237	0.03%
2021/10/29	19	29.88	30.1	30.81	31.10	-11.1	2,623	-0.42%
2021/10/28	6	28.52	6	28.88	28.30	0	2,293	0.00%
2021/10/27	25	29.12	13	29.30	29.50	12	2,174	0.55%
2021/10/26	13	27.35	29.1	27.48	28.25	-16.1	1,615	-1.00%
2021/10/25	20	25.44	5	25.52	25.70	15	1,366	1.10%
2021/10/22	37	25.81	22	26.54	26.15	15	1,234	1.21%
2021/10/21	8	23.79	12.1	23.89	24.65	-4.1	743	-0.56%
2021/10/20	10	21.83	8	21.94	22.45	2	575	0.35%
2021/10/18	0	0.00	2	20.50	20.40	-2	524	-0.38%
2021/09/15	0	0.00	1	20.35	20.80	-1	726	-0.14%
2021/09/13	1	19.05	0	0.00	19.10	1	703	0.14%
2021/08/10	0	0.00	1	21.20	20.85	-1	732	-0.14%
2021/08/09	1	21.75	0	0.00	21.10	1	747	0.13%
2021/08/04	0	0.00	1	23.15	23.20	-1	788	-0.13%
2021/07/28	1	21.70	0	0.00	21.70	1	838	0.12%
2021/07/27	0	0.00	5	23.40	22.80	-5	856	-0.58%
2021/07/26	0	0.00	1	23.25	23.45	-1	862	-0.12%
2021/07/21	3	22.28	2	22.25	22.00	1	885	0.11%
2021/07/20	0	0.00	2	23.10	22.55	-2	890	-0.22%
2021/07/16	4	23.33	1	23.75	23.15	3	937	0.32%
2021/07/07	10	23.50	7	23.69	23.25	3	1,190	0.25%
2021/07/06	0	0.00	2	23.03	22.55	-2	1,255	-0.16%
2021/07/05	9	22.58	7	23.06	22.90	2	1,378	0.15%
2021/06/25	1	22.75	0	0.00	22.40	1	1,772	0.06%
2021/06/23	1	21.25	0	0.00	21.70	1	1,792	0.06%
2021/06/17	1	21.25	0	21.05	21.25	1	1,826	0.05%
2021/05/18	0	0.00	1	19.50	20.00	-1	2,367	-0.04%
2021/05/17	6	18.13	0	0.00	18.20	6	2,368	0.25%
2021/05/12	0	0.00	5	21.23	21.10	-5	2,331	-0.21%
2021/04/26	6	28.00	0	0.00	28.65	6	2,270	0.26%
2021/04/23	1	27.80	1	28.30	28.40	0	2,295	0.00%
2021/04/20	3	29.70	2	29.23	30.45	1	2,260	0.04%
2021/04/19	6	28.99	0	0.00	28.80	6	2,245	0.27%
2021/04/16	2	30.15	0	0.00	30.00	2	2,252	0.09%
2021/04/15	1	31.60	0	0.00	30.20	1	2,264	0.04%
2021/04/14	1	31.05	2	29.60	30.90	-1	2,252	-0.04%
2021/04/13	1	31.20	0	0.00	30.50	1	2,271	0.04%
2021/04/12	7	32.47	6	32.53	31.95	1	2,334	0.04%
2021/04/09	7	30.30	8	30.74	30.95	-1	2,253	-0.04%
2021/04/08	18	30.28	161	30.45	29.90	-143	2,167	-6.60%	大賣/鉅額交易
2021/04/07	140	28.47	0	0.00	28.20	140	2,018	6.94%	大買/鉅額交易
2021/04/06	1	26.80	1	26.70	26.95	0	1,955	0.00%
2021/03/31	0	0.00	17	26.20	25.85	-17	1,984	-0.86%
2021/03/29	0	0.00	2	25.65	25.60	-2	2,041	-0.10%
2021/03/25	0	0.00	5	24.35	24.00	-5	2,166	-0.23%
2021/03/24	1	24.60	0	0.00	24.60	1	2,280	0.04%
2021/03/23	1	25.20	0	0.00	24.65	1	2,470	0.04%
2021/03/22	5	26.20	10	25.60	25.70	-5	3,291	-0.15%
2021/03/19	10	26.25	0	0.00	25.60	10	3,383	0.30%
2021/03/18	10	26.20	1	26.35	25.95	9	3,546	0.25%
2021/03/17	0	0.00	2	26.13	26.20	-2	3,602	-0.06%
2021/03/05	0	0.00	1	25.50	24.60	-1	4,003	-0.02%
2021/03/03	1	24.65	0	0.00	24.60	1	3,913	0.03%
2021/03/02	0	0.00	2	25.83	25.20	-2	3,901	-0.05%
2021/02/25	2	25.20	1	25.75	24.80	1	3,854	0.03%
2021/02/24	1	25.00	2	25.15	25.25	-1	3,847	-0.03%
2021/02/23	12	25.98	13	25.95	25.20	-1	3,842	-0.03%
2021/02/22	0	0.00	2	24.80	25.05	-2	3,810	-0.05%
2021/02/19	1	24.35	1	24.45	24.85	0	3,788	0.00%
2021/02/18	2	24.60	0	0.00	24.60	2	3,737	0.05%
2021/01/20	0	0.00	2	22.60	22.00	-2	3,513	-0.06%
2021/01/18	2	23.55	0	0.00	23.25	2	3,478	0.06%
2021/01/12	0	0.00	3	24.05	23.20	-3	3,365	-0.09%
2021/01/11	4	25.05	1	24.55	24.55	3	3,332	0.09%
2021/01/06	0	0.00	27	26.56	25.80	-27	3,218	-0.84%
2021/01/05	6	27.48	5	27.16	26.80	1	3,121	0.03%
2021/01/04	1	25.80	0	0.00	25.55	1	2,975	0.03%
2020/12/31	0	0.00	5	26.37	25.75	-5	2,950	-0.17%
2020/12/30	4	26.61	1	26.70	26.70	3	2,906	0.10%
2020/12/29	0	0.00	10	25.32	25.05	-10	2,796	-0.36%
2020/12/28	2	25.20	10	25.33	25.05	-8	2,766	-0.29%
2020/12/24	12	25.48	0	0.00	25.20	12	2,660	0.45%
2020/12/23	1	24.05	5	24.38	24.00	-4	2,588	-0.15%
2020/12/22	2	25.10	0	0.00	23.80	2	2,565	0.08%
2020/12/18	3	26.50	0	0.00	26.50	3	2,439	0.12%
2020/12/17	0	0.00	5	27.98	27.35	-5	2,312	-0.22%
2020/12/16	55	29.73	34	30.69	27.10	21	2,119	0.99%
2020/12/15	5	27.56	4	27.49	28.80	1	1,284	0.08%
2020/12/14	26	27.05	8	26.84	26.20	18	1,168	1.54%
2020/12/11	3	25.33	5	25.30	25.40	-2	973	-0.21%
2020/12/09	5	24.75	2	24.70	23.80	3	853	0.35%
2020/12/07	2	24.50	3	23.70	24.50	-1	797	-0.13%
2020/12/04	3	22.40	1	22.30	22.40	2	673	0.30%
2020/12/02	0	0.00	1	20.75	20.75	-1	561	-0.18%
2020/11/20	0	0.00	1	18.60	19.00	-1	656	-0.15%
2020/11/06	0	0.00	2	17.28	17.25	-2	594	-0.34%
2020/11/03	0	0.00	1	16.90	16.90	-1	582	-0.17%
2020/10/30	1	16.70	0	0.00	16.75	1	578	0.17%
2020/10/29	1	17.05	0	0.00	16.95	1	579	0.17%
2020/10/27	1	17.50	0	0.00	17.35	1	578	0.17%
2020/09/25	17	18.16	34	18.70	18.15	-17	910	-1.87%
2020/09/24	16	18.35	103	19.42	18.35	-87	913	-9.52%	大賣/
2020/09/23	114	19.34	10	19.29	19.35	104	921	11.28%	大買/鉅額交易
2020/09/10	0	0.00	2	19.05	19.05	-2	897	-0.22%
2020/09/09	4	21.00	0	0.00	20.85	4	861	0.46%
2020/09/08	0	0.00	2	20.25	20.25	-2	837	-0.24%
2020/09/04	0	0.00	2	20.45	20.95	-2	779	-0.26%
2020/09/03	2	20.05	0	0.00	20.05	2	689	0.29%
2020/07/23	0	0.00	5	18.20	18.00	-5	629	-0.79%
2020/07/21	7	18.79	2	18.85	18.75	5	580	0.86%
2020/07/08	0	0.00	20	20.56	21.00	-20	368	-5.43%
2020/06/29	3	18.83	3	18.85	19.00	0	323	0.00%
2020/06/23	0	0.00	10	18.91	19.50	-10	319	-3.13%
2020/06/05	0	0.00	2	20.40	20.40	-2	383	-0.52%
2020/06/03	0	0.00	3	19.90	19.90	-3	405	-0.74%
2020/05/15	5	19.44	0	0.00	19.20	5	538	0.93%
2020/05/13	5	20.67	0	0.00	20.60	5	535	0.93%
2020/05/06	0	0.00	4	20.15	20.15	-4	532	-0.75%
2020/04/29	0	0.00	16	20.35	20.40	-16	563	-2.84%
2020/04/24	0	0.00	4	18.20	18.35	-4	570	-0.70%
2020/04/17	19	17.94	0	0.00	17.65	19	566	3.35%
2020/04/07	5	15.00	0	0.00	14.95	5	556	0.90%
2020/03/27	15	14.52	0	0.00	14.60	15	745	2.01%
2020/03/25	0	0.00	10	13.60	13.60	-10	754	-1.33%
2020/03/24	0	0.00	17	12.63	12.40	-17	752	-2.26%
2020/03/23	0	0.00	3	12.40	12.15	-3	748	-0.40%
2020/03/20	0	0.00	5	14.00	13.40	-5	747	-0.67%
2020/03/18	5	14.85	0	0.00	14.20	5	744	0.67%
2020/03/17	0	0.00	5	14.80	14.90	-5	761	-0.66%
2020/03/13	5	16.80	0	0.00	16.90	5	733	0.68%
2020/03/12	17	18.94	0	0.00	18.65	17	724	2.35%
2020/03/10	3	20.80	2	21.20	21.30	1	705	0.14%
2020/03/05	8	22.62	3	22.50	22.50	5	684	0.73%
2020/02/27	2	23.70	0	0.00	22.90	2	673	0.30%
2020/02/26	1	24.65	0	0.00	24.10	1	667	0.15%
2020/02/24	2	24.40	0	0.00	25.00	2	654	0.31%
2020/02/21	15	25.24	1	25.90	24.80	14	641	2.18%
2020/02/20	1	24.90	12	25.13	25.30	-11	589	-1.87%
2020/02/19	1	23.10	0	0.00	23.00	1	543	0.18%
2020/02/17	1	23.00	0	0.00	23.00	1	550	0.18%
2020/02/13	0	0.00	8	23.41	23.40	-8	548	-1.46%
2020/02/10	1	22.00	1	22.40	22.10	0	552	0.00%
2020/02/07	2	22.60	4	22.60	22.60	-2	554	-0.36%
2020/02/06	0	0.00	1	23.30	23.20	-1	555	-0.18%
2020/02/05	1	22.70	4	22.65	22.65	-3	552	-0.54%
2020/02/04	0	0.00	2	23.20	23.10	-2	550	-0.36%
2020/02/03	11	21.69	1	21.95	21.70	10	537	1.86%
2020/01/30	15	25.04	1	24.95	24.90	14	544	2.57%
2020/01/20	0	0.00	1	27.75	27.65	-1	534	-0.19%
2020/01/17	1	27.85	0	0.00	27.80	1	533	0.19%
2020/01/15	2	28.45	0	0.00	27.90	2	532	0.38%
2020/01/14	0	0.00	8	28.43	28.55	-8	532	-1.50%
2020/01/09	0	0.00	1	28.55	28.10	-1	531	-0.19%
2020/01/08	1	27.70	0	0.00	27.70	1	534	0.19%
2020/01/07	5	27.86	5	28.00	28.00	0	550	0.00%
2020/01/02	8	29.29	2	29.35	29.15	6	554	1.08%
2019/12/30	0	0.00	2	30.30	30.30	-2	538	-0.37%
2019/12/27	0	0.00	2	30.35	30.15	-2	540	-0.37%
2019/12/25	1	30.60	0	0.00	30.00	1	515	0.19%
2019/12/24	2	29.80	6	30.54	30.00	-4	466	-0.86%
2019/12/23	0	0.00	1	28.55	28.55	-1	367	-0.27%
2019/12/20	4	28.60	1	28.60	28.60	3	357	0.84%
2019/12/17	1	28.55	0	0.00	28.55	1	357	0.28%
2019/12/16	1	28.50	0	0.00	28.70	1	361	0.28%
2019/12/12	2	29.20	2	29.25	29.05	0	357	0.00%
2019/12/10	0	0.00	1	27.85	28.00	-1	334	-0.30%
2019/12/05	2	27.88	0	0.00	28.20	2	341	0.59%
2019/11/29	1	28.35	5	28.45	28.25	-4	454	-0.88%
2019/11/26	5	28.43	0	0.00	28.35	5	472	1.06%
2019/11/22	1	28.70	5	28.48	28.40	-4	499	-0.80%
2019/11/19	0	0.00	6	28.55	28.30	-6	531	-1.13%
2019/11/15	6	29.06	0	0.00	28.85	6	541	1.11%
2019/11/14	1	29.90	1	28.90	29.00	0	546	0.00%
2019/11/13	0	0.00	1	29.90	29.95	-1	550	-0.18%
2019/11/12	0	0.00	9	30.11	30.05	-9	561	-1.60%
2019/11/08	2	30.05	0	0.00	30.10	2	565	0.35%
2019/11/07	0	0.00	11	30.27	30.20	-11	563	-1.95%
2019/11/05	0	0.00	5	30.55	30.50	-5	558	-0.90%
2019/11/04	0	0.00	4	30.90	30.85	-4	558	-0.72%
2019/11/01	7	31.07	16	30.92	30.95	-9	559	-1.61%
2019/10/30	14	31.19	119	31.14	30.90	-105	562	-18.67%	大賣/鉅額交易
2019/10/29	118	32.01	3	31.95	31.80	115	548	20.96%	大買/鉅額交易
2019/10/28	3	30.85	0	0.00	30.75	3	536	0.56%
2019/10/25	0	0.00	11	30.82	30.85	-11	538	-2.04%
2019/10/24	5	31.10	0	0.00	31.00	5	542	0.92%
2019/10/23	0	0.00	3	31.05	30.95	-3	544	-0.55%
2019/10/21	0	0.00	4	31.30	31.30	-4	545	-0.73%
2019/10/18	0	0.00	4	31.90	31.65	-4	545	-0.73%
2019/10/16	2	32.15	5	31.95	31.95	-3	551	-0.54%
2019/10/15	17	32.02	234	32.09	31.65	-217	550	-39.39%	大賣/鉅額交易
2019/10/14	233	32.01	17	32.73	32.80	216	533	40.46%	大買/鉅額交易
2019/10/09	2	30.75	3	30.75	30.75	-1	512	-0.20%
2019/10/08	6	31.00	0	0.00	31.00	6	518	1.16%
2019/10/04	4	30.93	0	0.00	31.00	4	560	0.71%
2019/10/02	5	30.78	14	30.65	30.85	-9	575	-1.56%
2019/10/01	6	31.30	0	0.00	31.05	6	572	1.05%
2019/09/27	2	31.55	8	31.40	31.40	-6	569	-1.05%
2019/09/25	3	31.47	10	31.45	31.45	-7	572	-1.22%
2019/09/24	1	31.85	4	32.00	31.85	-3	575	-0.52%
2019/09/23	1	31.95	0	0.00	31.70	1	576	0.17%
2019/09/20	2	31.95	7	32.14	32.15	-5	593	-0.84%
2019/09/19	0	0.00	9	32.48	32.40	-9	592	-1.52%
2019/09/18	0	0.00	12	32.06	31.75	-12	595	-2.01%
2019/09/17	3	31.50	5	31.35	31.35	-2	603	-0.33%
2019/09/16	3	31.75	0	0.00	31.70	3	624	0.48%
2019/09/11	10	32.65	0	0.00	32.25	10	628	1.59%
2019/09/10	4	32.75	3	32.50	32.50	1	624	0.16%
2019/09/09	1	33.00	0	0.00	32.75	1	623	0.16%
2019/09/05	0	0.00	2	33.40	33.40	-2	640	-0.31%
2019/09/04	62	34.55	89	35.45	34.35	-27	629	-4.29%
2019/09/03	75	33.83	21	34.49	34.60	54	562	9.60%
2019/09/02	0	0.00	1	33.20	33.05	-1	537	-0.19%
2019/08/30	4	33.33	4	33.70	33.70	0	535	0.00%
2019/08/29	1	33.90	0	0.00	33.60	1	531	0.19%
2019/08/28	1	32.50	14	33.81	33.60	-13	523	-2.48%
2019/08/26	1	32.70	0	0.00	32.70	1	508	0.20%
2019/08/23	10	32.61	6	33.38	33.40	4	502	0.80%
2019/08/21	2	32.65	0	0.00	33.25	2	493	0.41%
2019/08/20	5	32.83	1	32.85	33.00	4	502	0.80%
2019/08/16	0	0.00	11	31.44	31.60	-11	503	-2.18%
2019/08/15	13	29.82	8	29.83	30.00	5	505	0.99%
2019/08/02	1	32.40	0	0.00	31.80	1	601	0.17%
2019/07/31	1	31.80	2	32.48	32.55	-1	629	-0.16%
2019/07/30	2	32.40	2	32.35	32.20	0	637	0.00%
2019/07/29	0	0.00	1	33.50	33.00	-1	659	-0.15%
2019/07/26	1	33.55	13	33.54	33.55	-12	673	-1.78%
2019/07/25	0	0.00	3	33.20	33.35	-3	680	-0.44%
2019/07/24	0	0.00	8	33.00	33.00	-8	693	-1.15%
2019/07/23	1	32.60	1	33.30	32.50	0	774	0.00%
2019/07/22	2	33.10	1	32.95	32.90	1	828	0.12%
2019/07/18	2	32.45	0	0.00	32.40	2	895	0.22%
2019/07/12	6	33.75	0	0.00	33.50	6	1,060	0.57%
2019/07/11	1	34.60	1	34.35	34.15	0	1,133	0.00%
2019/07/10	2	34.58	80	35.01	34.15	-78	1,241	-6.29%
2019/07/09	88	33.76	43	34.37	34.90	45	1,236	3.64%
2019/07/08	3	33.90	2	33.80	33.45	1	1,252	0.08%
2019/07/04	0	0.00	4	33.20	33.20	-4	1,404	-0.28%
2019/07/03	1	33.80	1	34.15	33.30	0	1,430	0.00%
2019/07/02	1	33.70	3	33.90	33.90	-2	1,480	-0.14%
2019/07/01	1	33.75	0	0.00	33.70	1	1,550	0.06%
2019/06/28	0	0.00	7	33.41	33.35	-7	1,584	-0.44%
2019/06/27	1	34.05	8	33.96	33.50	-7	1,613	-0.43%
2019/06/26	1	32.20	1	32.80	32.65	0	1,622	0.00%
2019/06/25	2	32.60	4	32.73	32.75	-2	1,709	-0.12%
2019/06/24	4	33.50	3	33.63	33.50	1	1,887	0.05%
2019/06/21	7	32.44	47	32.83	32.40	-40	1,975	-2.02%
2019/06/20	1	31.70	0	0.00	31.70	1	1,965	0.05%
2019/06/19	1	31.50	6	31.83	31.85	-5	1,974	-0.25%
2019/06/18	1	31.25	0	0.00	31.30	1	1,980	0.05%
2019/06/17	1	31.40	2	32.00	31.40	-1	1,994	-0.05%
2019/06/14	1	31.80	0	0.00	31.60	1	2,073	0.05%
2019/06/13	0	0.00	30	31.92	31.95	-30	2,167	-1.38%
2019/06/12	0	0.00	7	30.87	30.80	-7	2,166	-0.32%
2019/06/11	1	30.75	1	31.05	30.80	0	2,176	0.00%
2019/06/10	1	30.15	1	30.25	30.25	0	2,181	0.00%
2019/06/06	1	30.20	1	30.05	30.05	0	2,186	0.00%
2019/06/05	0	0.00	8	30.63	30.40	-8	2,190	-0.37%
2019/06/04	6	30.80	22	30.60	30.60	-16	2,196	-0.73%
2019/05/31	0	0.00	7	31.50	31.50	-7	2,238	-0.31%
2019/05/29	3	29.73	25	30.12	30.30	-22	2,257	-0.97%
2019/05/28	1	30.25	11	30.35	30.35	-10	2,284	-0.44%
2019/05/27	6	30.25	0	0.00	30.50	6	2,401	0.25%
2019/05/24	6	30.94	7	30.90	30.65	-1	2,432	-0.04%
2019/05/23	5	30.43	2	30.98	31.20	3	2,460	0.12%
2019/05/22	14	31.56	0	0.00	31.20	14	2,470	0.57%
2019/05/21	11	31.05	11	31.61	31.55	0	2,553	0.00%
2019/05/20	3	32.42	0	0.00	31.95	3	2,545	0.12%
2019/05/17	12	33.08	1	32.75	32.75	11	2,544	0.43%
2019/05/16	2	33.75	1	33.90	33.70	1	2,539	0.04%
2019/05/15	4	34.05	5	34.15	34.15	-1	2,563	-0.04%
2019/05/14	1	32.50	1	34.20	33.90	0	2,597	0.00%
2019/05/13	10	33.15	3	33.78	33.70	7	2,595	0.27%
2019/05/09	35	35.08	1	34.80	34.80	34	2,576	1.32%
2019/05/08	3	36.10	0	0.00	36.60	3	2,561	0.12%
2019/05/07	17	36.86	63	36.84	36.65	-46	2,562	-1.80%
2019/05/06	16	37.26	20	37.30	36.80	-4	2,560	-0.16%
2019/05/03	120	38.05	26	38.23	38.20	94	2,545	3.69%	大買/
2019/05/02	0	0.00	11	37.40	37.45	-11	2,540	-0.43%
2019/04/29	20	36.20	0	0.00	36.35	20	2,567	0.78%
2019/04/25	0	0.00	10	39.80	39.80	-10	2,599	-0.38%
2019/04/23	0	0.00	11	39.48	39.55	-11	2,535	-0.43%
2019/04/22	0	0.00	3	38.33	38.30	-3	2,470	-0.12%
2019/04/19	22	38.55	1	38.40	38.30	21	2,455	0.86%
2019/04/18	33	40.25	1	40.95	38.90	32	2,430	1.32%
2019/04/17	36	41.36	0	0.00	41.15	36	2,387	1.51%
2019/04/16	2	39.00	16	39.34	40.20	-14	2,311	-0.61%
2019/04/15	3	38.80	3	38.40	38.40	0	2,194	0.00%
2019/04/12	0	0.00	10	37.70	37.70	-10	2,174	-0.46%
2019/04/10	1	38.70	2	39.28	38.45	-1	2,081	-0.05%
2019/04/09	1	38.40	0	0.00	37.95	1	1,987	0.05%
2019/04/03	1	37.70	25	38.08	38.40	-24	1,917	-1.25%
2019/04/02	4	38.00	34	37.18	37.00	-30	1,852	-1.62%
2019/04/01	11	37.26	0	0.00	36.00	11	1,817	0.61%
2019/03/29	5	37.34	0	0.00	37.05	5	1,789	0.28%
2019/03/28	30	37.97	2	38.10	37.10	28	1,771	1.58%
2019/03/27	6	38.21	7	38.27	38.40	-1	1,696	-0.06%
2019/03/26	3	36.02	32	36.53	36.85	-29	1,524	-1.90%
2019/03/25	1	33.45	0	0.00	33.50	1	1,429	0.07%
2019/03/22	0	0.00	6	35.15	34.40	-6	1,429	-0.42%
2019/03/21	0	0.00	1	35.00	34.95	-1	1,433	-0.07%
2019/03/20	2	34.95	2	34.90	34.65	0	1,464	0.00%
2019/03/19	0	0.00	3	36.68	35.00	-3	1,463	-0.20%
2019/03/18	3	35.53	4	34.35	35.80	-1	1,393	-0.07%
2019/03/15	0	0.00	3	32.88	33.00	-3	1,314	-0.23%
2019/03/14	4	32.65	0	0.00	32.35	4	1,311	0.31%
2019/03/13	3	32.87	0	0.00	32.65	3	1,331	0.23%
2019/03/12	0	0.00	1	33.95	33.20	-1	1,343	-0.07%
2019/03/11	1	33.15	0	0.00	33.40	1	1,395	0.07%
2019/03/08	1	33.05	1	33.80	33.35	0	1,426	0.00%
2019/03/07	10	33.05	121	34.25	33.05	-111	1,442	-7.69%	大賣/鉅額交易
2019/03/06	129	33.63	8	34.16	34.30	121	1,450	8.34%	大買/鉅額交易
2019/02/27	3	34.70	1	34.55	34.40	2	1,459	0.14%
2019/02/26	50	35.75	222	36.65	35.30	-172	1,439	-11.95%	大賣/鉅額交易
2019/02/25	167	33.87	22	34.54	34.55	145	1,358	10.68%	大買/鉅額交易
2019/02/22	4	33.60	6	34.70	33.60	-2	1,347	-0.15%
2019/02/21	5	33.83	6	33.95	34.00	-1	1,352	-0.07%
2019/02/20	28	34.27	151	33.72	34.20	-123	1,384	-8.88%	大賣/鉅額交易
2019/02/19	120	32.51	16	32.83	32.65	104	1,360	7.64%	大買/鉅額交易
2019/02/15	10	32.38	0	0.00	32.35	10	1,388	0.72%
2019/02/14	2	34.30	2	33.88	33.00	0	1,395	0.00%
2019/02/13	0	0.00	70	32.79	33.35	-70	1,372	-5.10%
2019/02/12	0	0.00	6	31.15	30.90	-6	1,337	-0.45%
2019/01/30	0	0.00	22	31.25	31.05	-22	1,342	-1.64%
2019/01/28	0	0.00	8	32.59	32.35	-8	1,359	-0.59%
2019/01/23	0	0.00	20	33.10	33.10	-20	1,391	-1.44%
2019/01/22	6	33.00	0	0.00	32.60	6	1,392	0.43%
2019/01/21	10	33.30	2	33.60	33.50	8	1,394	0.57%
2019/01/18	20	32.49	0	0.00	33.50	20	1,376	1.45%
2019/01/17	1	31.00	67	31.73	31.95	-66	1,248	-5.29%
2019/01/16	0	0.00	4	29.05	29.05	-4	1,233	-0.32%
2019/01/11	2	29.30	6	29.82	29.30	-4	1,273	-0.31%
2019/01/09	0	0.00	24	29.91	29.75	-24	1,301	-1.84%
2019/01/07	0	0.00	8	29.39	29.30	-8	1,362	-0.59%
2019/01/04	0	0.00	70	28.57	28.60	-70	1,384	-5.06%
2019/01/03	4	29.10	0	0.00	29.10	4	1,419	0.28%
2018/12/26	6	29.66	0	0.00	29.00	6	1,521	0.39%
2018/12/25	4	29.15	0	0.00	29.25	4	1,559	0.26%
2018/12/22	7	29.44	15	29.61	29.60	-8	1,563	-0.51%
2018/12/21	0	0.00	16	29.94	29.95	-16	1,566	-1.02%
2018/12/20	7	29.66	0	0.00	29.65	7	1,563	0.45%
2018/12/19	0	0.00	20	30.84	30.60	-20	1,565	-1.28%
2018/12/18	0	0.00	10	31.40	31.40	-10	1,596	-0.63%
2018/12/14	14	32.64	8	32.50	32.50	6	1,661	0.36%
2018/12/13	0	0.00	8	33.00	33.70	-8	1,660	-0.48%
2018/12/12	1	31.85	23	31.40	31.40	-22	1,630	-1.35%
2018/12/10	4	30.20	0	0.00	30.25	4	1,649	0.24%
2018/12/07	5	31.73	10	31.40	31.40	-5	1,645	-0.30%
2018/12/06	17	32.66	0	0.00	31.15	17	1,651	1.03%
2018/12/05	10	34.02	0	0.00	33.60	10	1,637	0.61%
2018/12/04	10	35.29	1	36.60	35.40	9	1,659	0.54%
2018/12/03	2	34.20	1	34.55	35.00	1	1,652	0.06%
2018/11/30	12	33.54	0	0.00	33.20	12	1,649	0.73%
2018/11/29	1	34.70	8	34.55	33.70	-7	1,640	-0.43%
2018/11/28	43	34.13	29	34.03	33.75	14	1,616	0.87%
2018/11/23	20	31.84	0	0.00	31.65	20	1,598	1.25%
2018/11/22	0	0.00	1	34.60	32.35	-1	1,601	-0.06%
2018/11/21	6	34.08	2	34.13	34.30	4	1,580	0.25%
2018/11/20	14	33.81	1	34.95	33.70	13	1,569	0.83%
2018/11/19	3	33.82	0	0.00	33.95	3	1,540	0.19%
2018/11/16	16	32.00	1	32.30	31.80	15	1,502	1.00%
2018/11/15	0	0.00	48	31.20	31.25	-48	1,447	-3.32%
2018/11/14	13	28.58	0	0.00	28.45	13	1,425	0.91%
2018/11/09	10	28.85	0	0.00	28.30	10	1,456	0.69%
2018/11/08	4	31.40	1	30.95	30.25	3	1,462	0.21%
2018/11/07	1	30.85	1	30.80	30.95	0	1,507	0.00%
2018/11/06	20	30.52	0	0.00	30.25	20	1,557	1.28%
2018/11/02	5	30.85	2	30.50	30.50	3	1,583	0.19%
2018/11/01	2	29.50	20	30.06	30.30	-18	1,579	-1.14%
2018/10/31	2	28.20	66	28.15	28.20	-64	1,608	-3.98%
2018/10/30	0	0.00	15	26.65	26.50	-15	1,608	-0.93%
2018/10/29	5	26.25	13	26.92	26.90	-8	1,665	-0.48%
2018/10/19	2	30.70	0	0.00	31.55	2	1,778	0.11%
2018/10/17	1	32.40	0	0.00	31.65	1	1,786	0.06%
2018/10/16	25	32.57	0	0.00	32.45	25	1,797	1.39%
2018/10/15	0	0.00	65	31.96	32.15	-65	1,785	-3.64%
2018/10/11	26	28.09	0	0.00	27.90	26	1,859	1.40%
2018/10/08	7	32.79	0	0.00	32.80	7	1,885	0.37%
2018/10/05	36	35.69	0	0.00	34.55	36	1,916	1.88%
2018/10/04	15	39.62	0	0.00	38.30	15	1,946	0.77%
2018/10/03	8	40.19	2	41.73	40.00	6	2,017	0.30%
2018/10/02	20	40.71	0	0.00	40.15	20	2,018	0.99%
2018/09/26	1	40.95	1	40.60	40.55	0	2,294	0.00%
2018/09/21	4	39.50	1	40.80	40.90	3	2,463	0.12%
2018/09/20	16	38.01	0	0.00	38.00	16	2,684	0.60%
2018/09/17	1	42.30	0	0.00	42.30	1	3,557	0.03%
2018/09/12	15	40.13	0	0.00	41.30	15	3,986	0.38%
2018/09/10	15	38.80	0	0.00	40.85	15	4,056	0.37%
2018/09/07	16	41.53	0	0.00	40.70	16	4,066	0.39%
2018/09/06	15	45.83	0	0.00	44.90	15	4,073	0.37%
2018/09/05	5	47.93	0	0.00	47.50	5	4,139	0.12%
2018/08/28	5	48.25	0	0.00	48.10	5	4,709	0.11%
2018/08/17	4	50.60	0	0.00	49.30	4	5,836	0.07%
2018/08/15	1	49.90	0	0.00	49.90	1	6,160	0.02%
2018/08/14	20	47.99	0	0.00	50.90	20	6,158	0.32%
2018/08/13	26	50.93	0	0.00	50.50	26	6,128	0.42%
2018/08/10	32	56.16	0	0.00	55.50	32	6,099	0.52%
2018/08/09	8	55.70	1	55.40	58.20	7	6,083	0.12%
2018/08/08	1	56.40	0	0.00	55.20	1	6,066	0.02%
2018/08/07	10	54.45	1	55.80	55.60	9	6,069	0.15%
2018/08/03	21	56.51	0	0.00	56.50	21	6,091	0.34%
2018/08/02	4	57.80	0	0.00	58.20	4	6,040	0.07%
2018/07/30	0	0.00	2	62.30	62.00	-2	6,134	-0.03%
2018/07/27	5	62.00	4	62.10	61.60	1	6,140	0.02%
2018/07/25	0	0.00	1	60.90	60.80	-1	6,104	-0.02%
2018/07/24	1	60.70	0	0.00	60.70	1	6,113	0.02%
2018/07/20	1	59.50	0	0.00	60.40	1	6,091	0.02%
2018/07/19	0	0.00	1	61.30	60.10	-1	6,065	-0.02%
2018/07/18	20	59.91	0	0.00	59.30	20	6,043	0.33%
2018/07/17	2	62.50	0	0.00	62.30	2	5,993	0.03%
2018/07/13	0	0.00	3	65.30	64.20	-3	5,941	-0.05%
2018/07/12	3	63.93	0	0.00	63.70	3	5,906	0.05%
2018/07/11	9	66.07	26	66.90	64.70	-17	5,866	-0.29%
2018/07/10	8	65.35	8	64.77	64.50	0	5,781	0.00%
2018/07/09	0	0.00	1	66.00	65.30	-1	5,750	-0.02%
2018/07/06	10	62.50	21	67.95	67.40	-11	5,721	-0.19%
2018/07/05	2	66.30	1	68.00	66.50	1	5,655	0.02%
2018/07/04	1	68.50	3	68.20	68.20	-2	5,609	-0.04%
2018/07/03	37	67.15	0	0.00	65.90	37	5,540	0.67%
2018/07/02	2	71.50	1	70.60	70.50	1	5,429	0.02%
2018/06/29	8	73.20	17	73.90	72.10	-9	5,423	-0.17%
2018/06/28	19	70.75	8	71.35	70.90	11	5,288	0.21%
2018/06/27	2	67.40	104	70.97	72.70	-102	4,922	-2.07%	大賣/鉅額交易
2018/06/25	12	66.97	31	68.05	66.80	-19	4,457	-0.43%
2018/06/22	11	63.03	0	0.00	63.00	11	4,266	0.26%
2018/06/21	7	64.30	61	65.14	65.80	-54	4,197	-1.29%
2018/06/20	28	60.37	6	61.02	60.60	22	4,086	0.54%
2018/06/19	12	62.80	12	63.80	63.10	0	4,123	0.00%
2018/06/15	18	62.83	18	63.62	63.40	0	4,267	0.00%
2018/06/14	22	64.17	0	0.00	62.50	22	4,292	0.51%
2018/06/13	3	64.47	2	64.45	63.80	1	4,244	0.02%
2018/06/12	59	65.57	88	67.01	65.10	-29	4,152	-0.70%
2018/06/11	2	60.50	10	62.50	63.00	-8	3,896	-0.21%
2018/06/08	60	59.93	4	59.88	58.00	56	3,810	1.47%
2018/06/07	1	61.20	11	60.30	60.70	-10	3,768	-0.27%
2018/06/06	9	61.12	6	61.98	60.30	3	3,743	0.08%
2018/06/05	42	60.72	17	60.66	59.00	25	3,690	0.68%
2018/06/04	11	64.59	5	64.62	63.00	6	3,620	0.17%
2018/06/01	8	63.31	13	63.10	64.00	-5	3,584	-0.14%
2018/05/31	48	63.78	4	65.35	62.20	44	3,498	1.26%
2018/05/30	24	63.65	16	63.35	63.60	8	3,439	0.23%
2018/05/29	33	62.17	2	62.95	62.00	31	3,306	0.94%
2018/05/28	27	62.24	10	60.91	62.30	17	3,317	0.51%
2018/05/25	13	56.33	40	58.65	58.60	-27	3,125	-0.86%
2018/05/24	3	52.70	43	54.64	56.50	-40	2,815	-1.42%
2018/05/23	2	52.60	80	52.60	53.20	-78	2,658	-2.93%
2018/05/21	0	0.00	2	49.60	50.00	-2	2,481	-0.08%
2018/05/18	2	47.65	0	0.00	47.35	2	2,478	0.08%
2018/05/17	1	49.20	0	0.00	48.30	1	2,504	0.04%
2018/05/16	1	48.90	0	0.00	48.20	1	2,528	0.04%
2018/05/15	5	49.25	25	49.88	49.10	-20	2,579	-0.78%
2018/05/14	4	49.18	17	50.04	50.30	-13	2,633	-0.49%
2018/05/11	27	48.74	0	0.00	48.15	27	2,615	1.03%
2018/05/10	0	0.00	1	48.65	48.05	-1	2,631	-0.04%
2018/05/09	0	0.00	4	48.83	48.60	-4	2,627	-0.15%
2018/05/08	0	0.00	12	49.75	50.00	-12	2,615	-0.46%
2018/05/07	11	50.09	18	50.71	50.90	-7	2,613	-0.27%
2018/05/04	1	47.50	3	47.30	48.00	-2	2,515	-0.08%
2018/05/02	0	0.00	1	45.50	45.10	-1	2,583	-0.04%
2018/04/30	1	45.80	14	44.74	45.50	-13	2,613	-0.50%
2018/04/26	9	41.42	7	41.79	40.90	2	2,643	0.08%
2018/04/24	14	41.91	0	0.00	42.65	14	2,652	0.53%
2018/04/23	21	43.81	0	0.00	43.35	21	2,642	0.79%
2018/04/19	2	46.80	3	47.00	46.60	-1	2,647	-0.04%
2018/04/18	8	46.90	3	46.67	46.40	5	2,652	0.19%
2018/04/16	2	45.75	0	0.00	45.75	2	2,727	0.07%
2018/04/13	6	45.93	2	46.23	46.10	4	2,811	0.14%
2018/04/12	2	45.63	10	46.51	46.10	-8	2,949	-0.27%
2018/04/11	14	46.76	8	47.69	46.45	6	2,996	0.20%
2018/04/10	13	47.86	0	0.00	47.75	13	3,120	0.42%
2018/04/09	1	49.30	1	49.95	48.60	0	3,250	0.00%
2018/04/03	3	49.35	1	49.35	49.20	2	3,454	0.06%
2018/04/02	42	51.05	2	51.65	50.50	40	3,534	1.13%
2018/03/31	6	51.52	31	51.38	50.00	-25	3,485	-0.72%
2018/03/30	10	49.05	5	48.85	48.40	5	3,408	0.15%
2018/03/29	12	48.51	0	0.00	48.30	12	3,442	0.35%
2018/03/28	1	50.00	1	49.00	49.20	0	3,454	0.00%
2018/03/27	1	48.65	12	47.75	48.20	-11	3,442	-0.32%
2018/03/26	12	46.45	0	0.00	46.25	12	3,436	0.35%
2018/03/23	2	46.70	3	45.70	45.90	-1	3,513	-0.03%
2018/03/22	2	48.35	4	50.01	48.45	-2	3,557	-0.06%
2018/03/21	23	49.12	3	50.87	48.50	20	3,555	0.56%
2018/03/20	1	46.50	3	49.07	49.95	-2	3,537	-0.06%
2018/03/16	0	0.00	1	45.50	45.40	-1	3,779	-0.03%
2018/03/15	2	46.50	0	0.00	45.55	2	4,008	0.05%
2018/03/14	0	0.00	2	45.78	45.65	-2	4,107	-0.05%
2018/03/13	3	45.92	2	45.95	45.50	1	4,161	0.02%
2018/03/12	7	45.34	1	45.50	45.35	6	4,173	0.14%
2018/03/09	1	45.95	0	0.00	45.35	1	4,226	0.02%
2018/03/08	3	44.97	0	0.00	46.00	3	4,319	0.07%
2018/03/07	25	45.94	1	46.40	45.30	24	4,470	0.54%
2018/03/06	21	48.17	1	47.90	47.50	20	4,648	0.43%
2018/03/05	3	49.75	20	48.36	47.85	-17	4,758	-0.36%
2018/03/02	4	48.16	3	47.83	47.00	1	4,706	0.02%
2018/03/01	7	46.73	7	47.78	48.20	0	4,707	0.00%
2018/02/27	6	42.52	6	43.35	43.85	0	4,690	0.00%
2018/02/23	3	40.42	2	39.95	40.05	1	4,854	0.02%
2018/02/21	0	0.00	1	40.20	40.05	-1	4,899	-0.02%
2018/02/12	7	39.08	0	0.00	38.65	7	4,910	0.14%
2018/02/09	11	37.32	1	37.55	39.60	10	4,916	0.20%
2018/02/08	8	37.97	5	37.97	39.10	3	4,933	0.06%
2018/02/07	21	38.54	6	39.73	37.85	15	4,993	0.30%
2018/02/06	67	39.13	52	41.11	39.30	15	5,057	0.30%
2018/02/05	11	42.59	0	0.00	43.20	11	5,016	0.22%
2018/02/02	38	45.93	1	46.50	45.10	37	5,018	0.74%
2018/02/01	10	48.48	0	0.00	47.65	10	5,017	0.20%
2018/01/31	6	48.62	0	0.00	48.55	6	5,033	0.12%
2018/01/30	6	49.32	4	49.93	48.60	2	5,058	0.04%
2018/01/26	13	48.33	0	0.00	49.00	13	5,082	0.26%
2018/01/25	26	50.59	0	0.00	48.40	26	5,076	0.51%
2018/01/24	11	52.91	0	0.00	52.30	11	5,033	0.22%
2018/01/23	0	0.00	10	56.50	54.50	-10	5,094	-0.20%
2018/01/22	0	0.00	41	54.72	55.60	-41	5,186	-0.79%
2018/01/19	1	54.00	27	53.80	53.80	-26	5,443	-0.48%
2018/01/18	2	54.10	17	53.49	53.10	-15	5,638	-0.27%
2018/01/17	0	0.00	17	53.56	53.10	-17	5,844	-0.29%
2018/01/16	0	0.00	9	54.50	53.00	-9	5,974	-0.15%
2018/01/15	10	53.95	0	0.00	53.30	10	6,020	0.17%
2018/01/12	5	51.00	3	52.00	52.70	2	6,022	0.03%
2018/01/11	54	53.19	2	51.90	51.90	52	6,023	0.86%
2018/01/10	5	55.00	15	54.87	54.50	-10	5,969	-0.17%
2018/01/09	54	56.95	6	56.75	57.00	48	5,983	0.80%
2018/01/08	13	56.08	118	58.52	56.00	-105	5,953	-1.76%	大賣/鉅額交易
2018/01/05	8	55.19	3	54.73	55.70	5	5,948	0.08%
2018/01/04	32	55.08	48	55.45	55.70	-16	6,082	-0.26%
2018/01/03	29	54.77	10	54.40	54.70	19	5,946	0.32%
2018/01/02	24	50.95	47	52.44	54.00	-23	5,866	-0.39%