金益鼎 (8390)-元大-新竹經國券商分點個股進出

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

金益鼎

(8390)

可現股當沖

股價
56.2
漲跌
▲0.5
漲幅
+0.90%
成交量
800張
產業
上櫃綠能環保類類股
209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

金益鼎 (8390)籌碼相關－元大-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國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
2024/04/29	6	56.60	1	56.60	56.20	5	1,739	0.29%
2024/04/26	0	0.00	2	56.30	55.70	-2	1,731	-0.12%
2024/04/25	56	55.88	1	55.50	55.40	55	1,722	3.19%
2024/04/24	1	56.70	2	57.20	56.60	-1	1,708	-0.06%
2024/04/23	16	56.13	8	56.58	56.10	8	1,699	0.47%
2024/04/22	15	60.42	0	0.00	58.00	15	1,656	0.91%
2024/04/19	12	62.34	22	62.10	61.80	-10	1,587	-0.63%
2024/04/18	12	61.94	3.6	61.28	61.30	8.4	1,433	0.59%
2024/04/17	19.1	62.54	22.4	63.52	62.50	-3.3	1,345	-0.25%
2024/04/16	7.5	61.29	16.3	62.03	60.40	-8.8	1,181	-0.74%
2024/04/15	10	61.62	93	62.20	60.00	-83	1,035	-8.01%
2024/04/12	5	60.00	0	60.70	59.60	5	930	0.53%
2024/04/11	6	60.29	22	59.83	58.90	-16	906	-1.76%
2024/04/10	11	62.75	0.6	62.44	62.40	10.4	864	1.21%
2024/04/09	1	61.20	3.5	62.83	62.50	-2.5	824	-0.30%
2024/04/08	16	59.08	4	60.50	61.20	12	736	1.63%
2024/04/03	0	0.00	13	57.36	56.50	-13	664	-1.96%
2024/04/02	0	0.00	2	56.75	56.50	-2	660	-0.30%
2024/04/01	2	56.65	1	56.80	56.80	1	650	0.15%
2024/03/29	4	57.80	17	56.76	56.90	-13	629	-2.07%
2024/03/28	18	54.63	0	0.00	53.90	18	566	3.18%
2024/03/27	5	53.92	3	53.57	54.60	2	544	0.37%
2024/03/25	0	0.00	1	53.00	53.10	-1	516	-0.19%
2024/03/22	7	52.71	1	52.90	52.60	6	514	1.17%
2024/03/21	2	53.00	1	53.00	52.70	1	515	0.19%
2024/03/20	1	52.40	1	52.80	52.30	0	519	0.00%
2024/03/19	0	0.00	4	52.78	52.50	-4	525	-0.76%
2024/03/18	0	0.00	3	52.60	52.70	-3	526	-0.57%
2024/03/15	3	51.80	0	0.00	51.80	3	536	0.56%
2024/03/14	2	52.50	2	53.00	52.20	0	548	0.00%
2024/03/13	3	51.80	0	0.00	51.60	3	543	0.55%
2024/03/12	0	0.00	1	52.40	52.30	-1	547	-0.18%
2024/03/11	4.1	52.38	1.5	52.30	51.90	2.6	559	0.46%
2024/03/08	5	54.00	5.2	53.55	53.80	-0.2	591	-0.04%
2024/03/07	0	0.00	4.4	53.26	53.20	-4.4	705	-0.63%
2024/03/05	5	52.00	2	51.95	51.70	3	663	0.46%
2024/03/04	0.1	51.75	7	51.90	51.70	-6.9	676	-1.02%
2024/03/01	1	51.00	1	51.20	50.80	0	662	0.00%
2024/02/29	0	50.66	8	50.73	50.70	-8	664	-1.20%
2024/02/27	5	50.28	0	0.00	50.30	5	663	0.75%
2024/02/26	4	50.45	0	0.00	50.30	4	680	0.59%
2024/02/23	2	50.20	3	49.95	49.95	-1	686	-0.15%
2024/02/22	0	0.00	1	50.60	50.30	-1	686	-0.15%
2024/02/21	0	50.10	0	0.00	50.40	0	691	0.01%
2024/02/20	0	50.10	0	0.00	50.00	0	693	0.01%
2024/02/19	0	50.20	0	0.00	50.40	0	694	0.01%
2024/02/16	0	49.70	0	0.00	49.35	0	694	0.01%
2024/02/05	10	49.05	0	0.00	49.00	10	708	1.41%
2024/02/02	0	0.00	0.1	50.50	49.80	-0.1	703	-0.02%
2024/02/01	0	0.00	1	50.70	50.70	-1	709	-0.14%
2024/01/31	0	50.90	0.4	51.10	50.70	-0.4	716	-0.05%
2024/01/30	0	50.60	0	0.00	50.70	0	715	0.01%
2024/01/29	0.1	50.30	1	50.40	50.20	-0.9	721	-0.13%
2024/01/26	0.1	50.35	0	0.00	50.20	0.1	727	0.01%
2024/01/25	0.1	50.35	0	0.00	50.20	0.1	730	0.01%
2024/01/24	0.1	50.30	0	0.00	50.20	0.1	738	0.01%
2024/01/23	0	50.20	0	0.00	50.20	0	751	0.01%
2024/01/22	0	50.10	0	0.00	50.00	0	774	0.01%
2024/01/18	1	49.86	0	0.00	50.20	1	847	0.12%
2024/01/17	0	0.00	0.3	50.50	50.30	-0.3	857	-0.03%
2024/01/16	0	50.80	1	51.10	51.00	-1	886	-0.11%
2024/01/11	0	0.00	0.3	50.40	50.10	-0.3	1,119	-0.03%
2024/01/10	1	49.50	0.6	49.65	49.55	0.4	1,156	0.03%
2024/01/09	1.5	50.20	0	0.00	50.00	1.5	1,179	0.13%
2024/01/08	0	0.00	2.3	50.89	50.70	-2.3	1,241	-0.19%
2024/01/04	0	0.00	1.2	50.90	50.80	-1.2	1,258	-0.09%
2024/01/02	5	51.10	0	0.00	51.40	5	1,305	0.38%
2023/12/29	2	51.10	0.7	51.29	51.20	1.4	1,305	0.10%
2023/12/28	0	0.00	16.3	51.81	51.30	-16.3	1,304	-1.25%
2023/12/27	0	0.00	0.6	51.50	51.20	-0.6	1,301	-0.05%
2023/12/26	0	0.00	0.2	51.11	51.60	-0.2	1,297	-0.02%
2023/12/25	0	0.00	3	51.30	50.70	-3	1,290	-0.23%
2023/12/21	4	50.40	0.6	50.70	50.40	3.4	1,303	0.26%
2023/12/19	0	0.00	0.3	50.50	50.30	-0.3	1,302	-0.02%
2023/12/18	0	0.00	0.6	50.90	50.60	-0.6	1,302	-0.05%
2023/12/15	0	0.00	0.2	50.90	50.80	-0.2	1,301	-0.02%
2023/12/14	2	51.80	0.7	51.81	51.50	1.3	1,309	0.10%
2023/12/13	0	0.00	5	51.40	51.10	-5	1,311	-0.38%
2023/12/12	5	50.50	0.3	51.10	50.60	4.7	1,323	0.36%
2023/12/08	0	0.00	0.4	51.70	51.60	-0.4	1,313	-0.03%
2023/12/07	0.5	51.70	1.3	51.82	52.00	-0.8	1,315	-0.06%
2023/12/06	0	0.00	0.3	52.10	52.10	-0.3	1,320	-0.02%
2023/12/05	1.5	52.33	1.2	52.58	52.40	0.3	1,337	0.02%
2023/12/04	21	54.52	20	54.02	54.00	1	1,290	0.08%
2023/12/01	0	0.00	0.7	50.10	50.00	-0.7	1,158	-0.06%
2023/11/30	0	0.00	1.2	49.99	50.00	-1.2	1,181	-0.10%
2023/11/29	2	50.10	2	51.00	50.10	0	1,195	0.00%
2023/11/28	0	0.00	3.5	50.17	50.00	-3.5	1,187	-0.29%
2023/11/27	0.2	49.70	0.1	49.85	49.70	0.1	1,207	0.01%
2023/11/24	0.3	49.70	0	0.00	49.65	0.3	1,218	0.03%
2023/11/20	6.6	49.17	0	0.00	49.05	6.6	1,214	0.54%
2023/11/16	40	49.36	0	0.00	49.20	40	1,226	3.26%
2023/11/15	0	0.00	2	49.45	49.20	-2	1,238	-0.16%
2023/11/13	6	49.20	0	0.00	48.50	6	1,290	0.46%
2023/11/09	0.9	49.90	0	0.00	49.80	0.9	1,305	0.07%
2023/11/08	2	50.28	0	0.00	49.95	2	1,333	0.15%
2023/11/02	1	50.00	0	0.00	50.00	1	1,546	0.06%
2023/11/01	0.2	49.95	0	0.00	49.90	0.2	1,690	0.01%
2023/10/31	1	50.40	0.1	50.30	50.10	0.9	1,720	0.05%
2023/10/30	0	0.00	2	51.45	51.50	-2	1,788	-0.11%
2023/10/27	0.1	49.95	0	0.00	49.95	0.1	1,881	0.00%
2023/10/26	11	52.59	11	50.88	50.30	0	1,914	0.00%
2023/10/25	2	51.05	0	0.00	50.90	2	1,951	0.10%
2023/10/24	1	51.30	1	51.70	51.10	0	2,195	0.00%
2023/10/20	23.1	52.38	25.5	51.92	52.40	-2.3	2,317	-0.10%
2023/10/18	0	0.00	2	51.55	50.40	-2	2,157	-0.09%
2023/10/17	0	50.25	6	50.10	50.30	-6	2,134	-0.28%
2023/10/16	4	51.52	1.1	52.44	51.10	3	2,142	0.14%
2023/10/12	0.1	50.55	0	0.00	50.40	0.1	2,079	0.00%
2023/10/11	4	50.80	3.1	52.24	50.30	0.9	2,067	0.04%
2023/10/06	0	0.00	0	50.40	50.10	0	2,018	0.00%
2023/10/05	0	50.10	0	0.00	50.00	0	2,018	0.00%
2023/10/04	1	49.30	0	0.00	49.35	1	2,016	0.05%
2023/10/03	7	49.88	0	0.00	49.50	7	2,019	0.35%
2023/10/02	0	50.50	0	50.70	50.30	0	2,015	0.00%
2023/09/28	0	50.20	0	50.50	50.40	0	2,020	0.00%
2023/09/27	0	49.99	0	0.00	50.00	0	2,025	0.00%
2023/09/26	0.1	50.96	1	50.10	49.90	-0.9	2,027	-0.04%
2023/09/22	1.1	51.23	20	51.35	51.20	-19	2,013	-0.94%
2023/09/21	0	0.00	10	51.45	51.50	-10	2,005	-0.50%
2023/09/20	0	0.00	7	51.50	51.20	-7	2,000	-0.35%
2023/09/19	17	51.20	0	0.00	51.20	17	1,998	0.85%
2023/09/15	20	53.50	0	0.00	53.50	20	1,964	1.02%
2023/09/14	0	0.00	0.4	52.40	52.40	-0.4	1,946	-0.02%
2023/09/12	0	0.00	1	51.80	52.20	-1	1,928	-0.05%
2023/09/08	1	50.90	1	51.30	50.80	0	1,907	0.00%
2023/09/07	0	0.00	1	52.30	52.40	-1	1,877	-0.05%
2023/09/06	0	0.00	2	52.80	52.40	-2	1,871	-0.11%
2023/09/05	0	0.00	3	52.27	52.50	-3	1,858	-0.16%
2023/09/04	0	0.00	44	50.73	50.90	-44	1,836	-2.40%
2023/08/31	0	0.00	0.3	49.50	50.10	-0.3	1,819	-0.02%
2023/08/30	0	0.00	1	49.60	49.30	-1	1,800	-0.06%
2023/08/29	0	0.00	2	48.50	48.50	-2	1,790	-0.11%
2023/08/25	0	0.00	16	47.37	47.90	-16	1,782	-0.90%
2023/08/22	1	47.65	0	0.00	47.15	1	1,780	0.06%
2023/08/21	0	0.00	15	47.53	47.50	-15	1,773	-0.85%
2023/08/18	3	48.10	0.7	48.17	47.90	2.3	1,768	0.13%
2023/08/17	5	49.65	1	49.70	49.65	4	1,738	0.23%
2023/08/16	11	49.11	0	0.00	49.80	11	1,721	0.64%
2023/08/15	0	0.00	1	48.95	49.15	-1	1,713	-0.06%
2023/08/14	1	48.87	1.1	48.36	48.80	0	1,704	0.00%
2023/08/11	11.5	47.98	0	0.00	47.95	11.5	1,688	0.68%
2023/08/10	22	48.64	2	48.88	47.85	20	1,663	1.20%
2023/08/09	6	46.16	1	46.40	46.40	5	1,557	0.32%
2023/08/08	3	48.87	6	48.08	48.00	-3	1,526	-0.20%
2023/08/07	9	48.86	8.1	48.64	48.60	0.9	1,518	0.06%
2023/08/04	6	53.10	0	0.00	53.10	6	1,411	0.43%
2023/08/02	0	0.00	12.1	58.78	58.90	-12.1	1,395	-0.87%
2023/08/01	19	52.02	22	52.60	53.60	-3	1,384	-0.22%
2023/07/31	7.5	50.44	1	49.63	49.45	6.5	1,407	0.46%
2023/07/28	6.5	51.16	11.1	51.58	50.50	-4.6	1,383	-0.33%
2023/07/27	36.6	49.87	55.1	52.52	53.00	-18.5	1,310	-1.41%
2023/07/26	23	49.46	35.4	50.69	50.80	-12.4	1,064	-1.17%
2023/07/25	1	47.30	16	47.39	47.45	-15	904	-1.66%
2023/07/21	0	0.00	1	45.95	45.90	-1	875	-0.11%
2023/07/20	0	0.00	1	46.45	46.45	-1	869	-0.11%
2023/07/19	1	46.10	19	46.00	45.80	-18	863	-2.09%
2023/07/18	1	44.00	0	0.00	44.70	1	836	0.12%
2023/07/17	1	43.80	0	0.00	44.00	1	842	0.12%
2023/07/13	45	43.32	0	0.00	43.10	45	849	5.30%
2023/07/12	3	42.87	0	0.00	42.85	3	863	0.35%
2023/07/11	1	43.10	0	0.00	43.20	1	878	0.11%
2023/07/07	1	44.10	0	0.00	44.05	1	908	0.11%
2023/07/06	6	45.20	0	0.00	44.60	6	916	0.65%
2023/07/05	1	44.45	25	44.49	44.55	-24	938	-2.56%
2023/07/04	1	44.10	0	0.00	44.05	1	944	0.11%
2023/07/03	0.4	43.20	0	0.00	43.25	0.4	1,020	0.04%
2023/06/30	24	43.45	0	0.00	43.45	24	1,025	2.34%
2023/06/28	0.3	43.18	0	0.00	43.15	0.3	1,028	0.03%
2023/06/26	0.1	43.40	0	0.00	43.30	0.1	1,037	0.01%
2023/06/20	0.1	43.10	0	0.00	43.10	0.1	1,070	0.01%
2023/06/09	0.2	44.35	0	0.00	44.30	0.2	1,460	0.01%
2023/06/08	0.3	44.68	0	0.00	44.35	0.3	1,491	0.02%
2023/06/07	0.1	44.90	5	44.92	44.90	-4.9	1,488	-0.33%
2023/06/02	0	0.00	5	44.25	44.45	-5	1,480	-0.34%
2023/06/01	2	44.18	0	0.00	44.25	2	1,476	0.14%
2023/05/22	1	43.70	0	0.00	43.80	1	1,506	0.07%
2023/05/19	0	0.00	1	42.60	42.60	-1	1,496	-0.07%
2023/05/17	0	0.00	1	43.65	43.60	-1	1,470	-0.07%
2023/05/16	2	44.05	0.1	44.10	44.75	1.9	1,448	0.13%
2023/05/15	4	43.58	0	0.00	43.55	4	1,438	0.28%
2023/05/11	2	44.00	1	44.70	43.95	1	1,418	0.07%
2023/05/10	6	44.70	1	44.40	45.70	5	1,380	0.36%
2023/05/08	19	43.87	24	44.61	43.60	-5	1,317	-0.38%
2023/05/05	33	45.39	27.2	44.98	47.15	5.8	1,249	0.46%
2023/05/04	5	43.12	10	42.79	43.10	-5	1,116	-0.45%
2023/05/03	11	42.90	0	0.00	42.00	11	1,090	1.01%
2023/04/28	0	0.00	6	41.51	41.70	-6	1,061	-0.57%
2023/04/27	1	41.45	0	0.00	41.30	1	1,055	0.09%
2023/04/26	8	41.77	3	41.67	41.30	5	1,066	0.47%
2023/04/25	5	41.15	5	41.15	40.75	0	1,044	0.00%
2023/04/24	0	41.58	0	0.00	41.20	0	1,041	0.00%
2023/04/21	0	40.50	0	0.00	40.65	0	1,035	0.00%
2023/04/20	4	41.05	0	0.00	40.70	4	1,030	0.39%
2023/04/18	8	42.09	0	0.00	41.95	8	1,018	0.79%
2023/04/17	3	42.13	0	0.00	42.00	3	1,041	0.29%
2023/04/14	1	42.75	0	0.00	42.75	1	1,028	0.10%
2023/04/13	2	41.90	1	42.15	41.85	1	1,012	0.10%
2023/04/12	1	41.60	0	0.00	42.40	1	1,000	0.10%
2023/04/11	1	41.15	1	41.40	41.40	0	974	0.00%
2023/04/10	1	41.00	8	41.01	41.05	-7	961	-0.73%
2023/04/07	3	40.10	0	0.00	40.25	3	929	0.32%
2023/04/06	1	40.55	6	41.13	40.60	-5	917	-0.55%
2023/03/31	1	39.15	1	39.35	39.20	0	841	0.00%
2023/03/28	2	38.50	0	0.00	38.45	2	860	0.23%
2023/03/24	4	39.35	0	0.00	39.25	4	864	0.46%
2023/03/22	3	39.15	0	0.00	39.20	3	836	0.36%
2023/03/21	0	0.00	3	39.95	40.10	-3	812	-0.37%
2023/03/20	7	39.49	6	39.86	39.55	1	791	0.13%
2023/03/17	0	0.00	34	38.05	39.20	-34	770	-4.41%
2023/03/16	37	39.49	3	39.42	38.85	34	720	4.72%
2023/03/14	5	39.27	9	40.32	38.40	-4	573	-0.70%
2023/03/09	0	38.50	0	0.00	38.20	0	456	0.01%
2023/03/07	1	38.10	0	0.00	38.00	1	447	0.22%
2023/03/06	0	0.00	1	38.50	38.35	-1	445	-0.22%
2023/03/01	0	0.00	6	37.78	37.55	-6	431	-1.39%
2023/02/22	2	37.78	1.5	38.03	38.75	0.5	415	0.12%
2023/02/13	0	0.00	2	36.00	36.20	-2	401	-0.50%
2023/02/10	0.5	36.25	0	0.00	36.25	0.5	412	0.12%
2023/02/09	2	36.85	0	0.00	36.85	2	423	0.47%
2023/02/02	0	0.00	1	38.15	38.05	-1	427	-0.23%
2023/01/16	4	38.13	2	36.75	37.45	2	427	0.47%
2023/01/12	1	36.85	1	36.30	36.25	0	421	0.00%
2023/01/11	2	36.75	3	36.48	36.20	-1	420	-0.24%
2022/12/29	0	0.00	2	36.25	36.10	-2	399	-0.50%
2022/12/26	0	0.00	4	36.70	36.60	-4	407	-0.98%
2022/12/21	0	0.00	0.4	37.93	37.70	-0.4	407	-0.10%
2022/12/20	1	36.85	0	0.00	37.10	1	404	0.25%
2022/12/19	4	37.15	0	0.00	37.55	4	385	1.04%
2022/12/16	0	0.00	6	36.30	36.35	-6	379	-1.58%
2022/12/14	0	36.95	0	0.00	36.80	0	385	0.00%
2022/12/09	5	35.88	1	35.90	36.60	4	372	1.08%
2022/12/06	1	35.29	1.3	35.35	34.85	-0.3	357	-0.07%
2022/12/05	5.1	33.70	8	33.89	34.40	-2.9	339	-0.85%
2022/12/02	9	33.51	10	33.92	33.20	-1	333	-0.30%
2022/12/01	1	32.65	7	32.74	32.80	-6	336	-1.78%
2022/11/30	6	32.42	0	0.00	32.45	6	337	1.78%
2022/11/29	1	32.60	0	0.00	32.60	1	335	0.30%
2022/11/23	2	32.35	0.1	32.50	32.45	1.9	345	0.54%
2022/11/21	1	32.35	0	0.00	32.40	1	355	0.28%
2022/11/18	1	32.90	0	0.00	32.65	1	358	0.28%
2022/11/17	2	32.80	4	33.08	33.30	-2	365	-0.55%
2022/11/16	3	32.90	1	33.70	32.60	2	365	0.55%
2022/11/15	4	32.85	1	32.94	32.70	3	379	0.78%
2022/11/14	2	32.53	1	33.30	32.55	1	389	0.26%
2022/11/11	1	32.65	1	33.10	32.25	0	449	0.00%
2022/11/10	0	0.00	5	32.35	32.35	-5	455	-1.10%
2022/11/09	0	0.00	0.8	33.81	33.45	-0.8	472	-0.17%
2022/11/08	8	33.82	11	33.62	33.35	-3	531	-0.56%
2022/11/07	0	0.00	1.3	33.70	34.30	-1.3	852	-0.16%
2022/11/03	1	31.80	0	0.00	32.35	1	912	0.11%
2022/11/02	1	31.35	0	0.00	31.60	1	910	0.11%
2022/10/31	0.6	32.40	0	0.00	31.90	0.6	915	0.07%
2022/10/18	1	28.10	0	0.00	27.90	1	915	0.11%
2022/10/14	4	28.60	0	0.00	28.55	4	914	0.44%
2022/10/13	2	29.23	7	28.97	28.20	-5	912	-0.55%
2022/10/12	3	29.70	0	0.00	29.90	3	909	0.33%
2022/10/05	3	30.45	0	0.00	30.45	3	898	0.33%
2022/10/04	2	29.68	3	29.50	29.95	-1	893	-0.11%
2022/10/03	0	0.00	3	28.30	28.70	-3	889	-0.34%
2022/09/30	1	28.20	3	27.80	28.60	-2	896	-0.22%
2022/09/29	7	28.39	0	0.00	28.25	7	897	0.78%
2022/09/28	1	29.20	0	0.00	27.60	1	896	0.11%
2022/09/27	2	28.95	0	0.00	29.15	2	894	0.22%
2022/09/26	0	0.00	1	29.00	28.80	-1	897	-0.11%
2022/09/23	0	0.00	1	30.15	30.30	-1	900	-0.11%
2022/09/22	2	30.23	2	30.15	30.45	0	901	0.00%
2022/09/20	2	30.80	0	0.00	30.65	2	902	0.22%
2022/09/19	3	30.60	4	30.64	30.85	-1	902	-0.11%
2022/09/16	2	30.65	0	0.00	30.85	2	899	0.22%
2022/09/15	1	30.40	0	0.00	30.70	1	896	0.11%
2022/09/13	2	30.55	7	30.48	30.75	-5	894	-0.56%
2022/09/12	4	29.99	0	0.00	30.30	4	891	0.45%
2022/09/08	0	0.00	1	29.65	30.00	-1	890	-0.11%
2022/09/07	0	0.00	2	28.95	29.05	-2	889	-0.22%
2022/09/05	2	29.68	0	0.00	29.45	2	889	0.22%
2022/09/02	3	30.07	2	29.85	29.80	1	889	0.11%
2022/08/31	4	30.45	0	0.00	30.40	4	915	0.44%
2022/08/30	1	30.40	1	30.50	30.30	0	916	0.00%
2022/08/29	2	30.58	0	0.00	30.05	2	922	0.22%
2022/08/15	0	0.00	27	30.38	30.50	-27	902	-2.99%
2022/08/12	9	29.82	0	0.00	29.75	9	894	1.01%
2022/08/11	4	29.66	0	0.00	29.55	4	894	0.45%
2022/08/10	0	0.00	6	30.63	30.55	-6	880	-0.68%
2022/08/09	26	31.22	14	31.07	30.85	12	870	1.38%
2022/08/08	1	29.40	0	0.00	29.55	1	800	0.12%
2022/08/04	2	31.28	3	30.68	30.80	-1	779	-0.13%
2022/08/03	40	30.76	39	31.68	31.85	1	727	0.14%
2022/08/02	15	30.81	25	30.82	31.50	-10	400	-2.50%
2022/07/25	1	29.75	1	30.00	29.90	0	347	0.00%
2022/07/22	1	29.75	2	29.95	29.70	-1	350	-0.29%
2022/07/21	2	29.70	1	29.75	29.85	1	363	0.28%
2022/07/19	1	29.75	3	29.85	29.75	-2	381	-0.52%
2022/07/18	1	29.10	0	0.00	29.20	1	386	0.26%
2022/07/11	2	28.95	2	29.45	28.80	0	609	0.00%
2022/07/08	1	29.30	0	0.00	29.25	1	679	0.15%
2022/07/05	1	28.05	0	0.00	28.10	1	805	0.12%
2022/06/30	1	29.50	0	0.00	29.55	1	823	0.12%
2022/06/27	1	30.95	0	0.00	30.85	1	897	0.11%
2022/06/23	0	0.00	1	29.50	29.60	-1	936	-0.11%
2022/06/21	2	30.93	0	0.00	30.80	2	1,033	0.19%
2022/06/16	2	32.35	0	0.00	31.85	2	1,587	0.13%
2022/06/10	11	33.46	10	33.78	33.35	1	1,756	0.06%
2022/06/09	3	33.68	15	33.61	33.90	-12	1,769	-0.68%
2022/06/08	1	32.40	0	0.00	32.40	1	1,776	0.06%
2022/06/07	1	32.80	0	0.00	31.85	1	1,822	0.05%
2022/05/31	0	0.00	2	32.70	32.70	-2	2,406	-0.08%
2022/05/27	1	32.45	0	0.00	32.45	1	2,587	0.04%
2022/05/26	4	32.53	4	32.95	32.50	0	2,712	0.00%
2022/05/24	2	32.40	0	0.00	32.45	2	3,650	0.05%
2022/05/20	3	32.78	0	0.00	32.70	3	4,169	0.07%
2022/05/18	2	33.05	0	0.00	32.95	2	4,446	0.04%
2022/05/16	0	0.00	4	31.55	31.50	-4	4,507	-0.09%
2022/05/12	0	0.00	4	32.15	30.90	-4	4,607	-0.09%
2022/05/10	2	31.25	2	31.68	32.05	0	4,592	0.00%
2022/05/09	2	32.85	2	32.60	32.20	0	4,589	0.00%
2022/05/05	2	34.15	0	0.00	34.30	2	4,580	0.04%
2022/04/29	3	34.20	10	34.15	34.20	-7	4,575	-0.15%
2022/04/28	3	34.10	6	34.30	34.20	-3	4,579	-0.07%
2022/04/27	6	33.95	0	0.00	34.05	6	4,575	0.13%
2022/04/26	1	35.10	0	0.00	35.00	1	4,562	0.02%
2022/04/25	14	35.58	0	0.00	35.50	14	4,554	0.31%
2022/04/22	1	36.95	0	0.00	36.60	1	4,544	0.02%
2022/04/20	5	36.55	0	0.00	36.55	5	4,544	0.11%
2022/04/19	12	37.60	0	0.00	37.40	12	4,516	0.27%
2022/04/18	0	0.00	24	39.99	37.85	-24	4,493	-0.53%
2022/04/15	0	38.20	0	0.00	38.30	0	4,365	0.00%
2022/04/14	4	38.39	9	38.07	37.95	-5	4,328	-0.12%
2022/04/13	9	37.31	10	37.65	37.05	-1	4,253	-0.02%
2022/04/12	3	36.75	5	37.01	37.10	-2	4,223	-0.05%
2022/04/11	37	37.09	38	36.94	36.50	-1	4,190	-0.02%
2022/04/08	11	35.35	1	35.80	35.70	10	4,117	0.24%
2022/04/07	3	35.50	12	35.80	35.40	-9	4,104	-0.22%
2022/04/01	2	36.13	1	36.10	36.10	1	4,089	0.02%
2022/03/31	4	36.05	4	36.10	35.85	0	4,069	0.00%
2022/03/30	4	35.55	3	35.78	35.70	1	4,043	0.02%
2022/03/29	2	36.15	0	0.00	36.00	2	4,017	0.05%
2022/03/28	5	36.20	12	36.45	36.90	-7	3,998	-0.18%
2022/03/25	9	37.13	46	37.24	37.00	-37	3,977	-0.93%
2022/03/24	37	37.99	35	38.28	38.00	2	3,939	0.05%
2022/03/23	21	38.23	23	38.05	37.80	-2	3,876	-0.05%
2022/03/22	28	39.91	20	39.61	39.55	8	3,760	0.21%
2022/03/21	22	36.88	25	35.90	37.90	-3	3,441	-0.09%
2022/03/18	41	35.50	35	35.20	35.25	6	3,310	0.18%
2022/03/17	8	34.03	0	0.00	34.10	8	3,221	0.25%
2022/03/16	4	33.93	1	34.40	33.75	3	3,204	0.09%
2022/03/15	9	34.87	3	34.98	34.10	6	3,174	0.19%
2022/03/14	8	36.26	12	36.13	36.00	-4	3,136	-0.13%
2022/03/11	10	36.18	22	36.21	36.60	-12	3,111	-0.39%
2022/03/10	5	35.65	21	36.12	36.50	-16	3,084	-0.52%
2022/03/09	3	36.83	2	36.60	37.00	1	3,038	0.03%
2022/03/08	2	37.70	3	37.60	36.45	-1	2,997	-0.03%
2022/03/07	59.1	38.78	22	38.36	37.70	37.1	2,875	1.29%
2022/03/04	3	37.75	27.2	37.09	36.75	-24.2	2,610	-0.93%
2022/03/03	8.4	35.67	11	35.52	36.45	-2.6	2,456	-0.11%
2022/03/02	3	36.90	14	36.46	35.80	-11	2,417	-0.46%
2022/03/01	3	35.08	23	34.52	35.10	-20	2,274	-0.88%
2022/02/25	31.4	37.78	18	38.34	36.50	13.4	2,148	0.62%
2022/02/24	45.1	39.65	97	39.45	40.35	-52	1,855	-2.80%
2022/02/23	34	37.14	23	37.28	36.90	11	1,212	0.91%
2022/02/22	10	37.85	27	37.20	37.70	-17	998	-1.70%
2022/02/21	16	36.63	4	36.54	35.50	12	703	1.71%
2022/02/18	102	37.38	60	37.14	36.00	42	622	6.75%	大買/
2022/02/17	31	35.42	10	34.14	35.20	21	430	4.88%
2022/02/16	10	33.55	11.2	33.49	33.70	-1.2	382	-0.32%
2022/02/15	19	35.61	23.1	35.05	34.90	-4.1	365	-1.11%
2022/02/14	18	34.94	67.5	35.15	34.60	-49.5	338	-14.63%
2022/02/11	0	0.00	2	33.50	33.50	-2	268	-0.75%
2022/02/10	2	33.68	2	33.70	33.45	0	270	0.00%
2022/02/09	4	33.65	0	0.00	33.65	4	273	1.46%
2022/02/08	31	33.37	0	0.00	33.70	31	272	11.36%
2022/02/07	15	32.40	0	0.00	32.70	15	267	5.60%
2022/01/25	0.2	31.95	0	0.00	31.80	0.2	272	0.07%
2022/01/24	11	32.02	16	32.04	32.20	-5	276	-1.81%
2022/01/21	4	33.20	1	33.15	32.50	3	276	1.09%
2022/01/19	6.2	32.33	1	32.30	32.40	5.2	269	1.93%
2022/01/18	1	32.65	0	0.00	32.70	1	269	0.37%
2022/01/17	1	32.75	5	32.75	32.75	-4	270	-1.48%
2022/01/14	2	33.20	0	0.00	33.05	2	272	0.73%
2022/01/13	13	33.72	14	34.14	33.70	-1	269	-0.37%
2022/01/12	0	0.00	1	32.60	32.60	-1	260	-0.38%
2022/01/11	5.2	32.85	0	0.00	32.80	5.2	263	1.97%
2022/01/07	7	32.82	0	0.00	32.80	7	290	2.41%
2022/01/06	2	33.30	0	0.00	33.20	2	296	0.67%
2022/01/05	5	33.62	0	0.00	33.45	5	301	1.66%
2022/01/03	4	33.89	0	0.00	33.75	4	305	1.31%
2021/12/30	0.2	33.70	0	0.00	33.75	0.2	308	0.06%
2021/12/29	6	34.08	0	0.00	33.95	6	313	1.91%
2021/12/27	0	0.00	6	34.44	34.55	-6	323	-1.85%
2021/12/21	0.3	33.70	2	33.75	33.65	-1.7	332	-0.51%
2021/12/20	0	0.00	9	33.80	33.80	-9	333	-2.70%
2021/12/17	2	33.20	0	0.00	33.00	2	332	0.60%
2021/12/15	5	33.25	0	0.00	33.10	5	340	1.47%
2021/12/14	0	0.00	5	33.00	33.00	-5	341	-1.46%
2021/12/13	4	33.30	1	33.45	33.35	3	344	0.87%
2021/12/09	1	33.25	0	0.00	33.15	1	348	0.29%
2021/12/03	0	0.00	3	32.87	33.05	-3	382	-0.79%
2021/12/02	1	32.35	0	0.00	32.50	1	386	0.26%
2021/12/01	3	32.45	4	32.74	32.70	-1	390	-0.26%
2021/11/30	3	32.45	0	0.00	32.40	3	394	0.76%
2021/11/29	4.3	31.85	0	0.00	32.35	4.3	398	1.09%
2021/11/26	1	32.85	0	0.00	32.80	1	398	0.25%
2021/11/24	3	33.85	0	0.00	33.85	3	405	0.74%
2021/11/23	2.2	33.70	0	0.00	33.65	2.2	407	0.54%
2021/11/22	1	33.60	0	0.00	34.00	1	415	0.24%
2021/11/19	1	33.60	0	0.00	33.50	1	420	0.24%
2021/11/18	1	34.10	0	0.00	33.75	1	420	0.24%
2021/11/16	4	34.83	0	0.00	34.50	4	426	0.94%
2021/11/15	1	35.05	1	35.40	35.30	0	429	0.00%
2021/11/12	11	35.53	0	0.00	35.30	11	439	2.50%
2021/11/11	2	35.80	9	35.72	35.70	-7	441	-1.58%
2021/11/10	5	35.58	6	35.87	35.40	-1	451	-0.22%
2021/11/09	1	34.95	2	35.08	35.35	-1	455	-0.22%
2021/11/08	4	35.16	3	35.37	34.90	1	460	0.22%
2021/11/04	7	34.56	0	0.00	34.45	7	493	1.42%
2021/11/03	1	34.70	0	0.00	34.75	1	513	0.19%
2021/11/01	1	34.55	0	0.00	34.95	1	530	0.19%
2021/10/28	4	34.13	0	0.00	34.05	4	607	0.66%
2021/10/27	0	0.00	0	34.00	33.75	0	620	0.00%
2021/10/22	5	33.69	0	0.00	33.30	5	733	0.68%
2021/10/21	1	34.10	0	0.00	34.20	1	855	0.12%
2021/10/20	2	34.00	5	34.00	33.90	-3	871	-0.34%
2021/10/19	5	33.88	0	0.00	34.00	5	882	0.57%
2021/10/18	1	35.15	1	34.30	34.55	0	891	0.00%
2021/10/15	0	0.00	8	34.16	34.30	-8	898	-0.89%
2021/10/13	7	31.56	0	0.00	31.10	7	931	0.75%
2021/10/12	1	31.80	0	0.00	31.80	1	938	0.11%
2021/10/05	2	32.80	0	0.00	32.70	2	1,002	0.20%
2021/10/04	5	34.00	0	0.00	32.10	5	1,014	0.49%
2021/10/01	1	33.90	0	0.00	33.90	1	1,024	0.10%
2021/09/30	0	0.00	10	34.31	35.30	-10	1,031	-0.97%
2021/09/29	0	0.00	3	35.17	34.40	-3	1,043	-0.29%
2021/09/28	3.1	35.61	0	0.00	35.60	3.1	1,062	0.29%
2021/09/24	3	35.48	0	0.00	35.70	3	1,104	0.27%
2021/09/23	0	0.00	1	35.30	35.40	-1	1,129	-0.09%
2021/09/22	0.2	36.30	0	0.00	35.45	0.2	1,177	0.02%
2021/09/10	4	36.75	0	0.00	36.75	4	1,340	0.30%
2021/08/26	0.1	38.70	0	0.00	38.60	0.1	1,661	0.01%
2021/08/20	0	0.00	6	36.43	36.30	-6	2,208	-0.27%
2021/08/19	1	36.60	0	0.00	36.60	1	2,313	0.04%
2021/08/17	10	37.05	3	37.00	37.00	7	2,386	0.29%
2021/08/16	1	37.60	5	37.50	37.70	-4	2,470	-0.16%
2021/08/10	9	39.99	1	40.10	39.85	8	2,776	0.29%
2021/08/09	1	40.90	1	40.55	40.55	0	2,854	0.00%
2021/08/06	1	41.80	0	0.00	41.50	1	2,922	0.03%
2021/08/05	12	41.80	0	0.00	41.75	12	3,030	0.40%
2021/08/04	2	42.93	0	0.00	42.70	2	3,187	0.06%
2021/08/03	0	0.00	1	43.00	42.60	-1	3,363	-0.03%
2021/08/02	1	41.85	2	42.25	42.00	-1	3,521	-0.03%
2021/07/29	2	42.03	1	42.50	41.90	1	4,059	0.02%
2021/07/28	17	40.34	7	41.34	41.30	10	4,282	0.23%
2021/07/27	1	43.50	3	43.35	42.20	-2	4,427	-0.05%
2021/07/26	0	0.00	6	41.33	41.70	-6	4,466	-0.13%
2021/07/23	0	0.00	11	40.78	40.85	-11	4,799	-0.23%
2021/07/22	6	40.03	6	40.79	39.95	0	5,262	0.00%
2021/07/21	30	40.43	0	0.00	40.10	30	5,326	0.56%
2021/07/20	2	41.33	0	0.00	40.95	2	5,488	0.04%
2021/07/19	0	0.00	3	42.10	42.20	-3	5,757	-0.05%
2021/07/16	15	41.86	3	42.00	41.60	12	6,048	0.20%
2021/07/15	1	40.65	6	41.73	41.75	-5	6,100	-0.08%
2021/07/14	0	0.00	10	39.88	40.10	-10	6,207	-0.16%
2021/07/13	4	41.06	4	40.80	40.65	0	6,380	0.00%
2021/07/12	5	41.47	4	41.93	41.25	1	6,521	0.02%
2021/07/09	3	41.55	5	41.64	41.50	-2	6,529	-0.03%
2021/07/08	0	0.00	3	42.25	42.35	-3	6,543	-0.05%
2021/07/07	4	41.39	0	0.00	41.40	4	6,561	0.06%
2021/07/06	1	42.05	7	41.82	41.75	-6	6,588	-0.09%
2021/07/05	1	42.10	12	42.11	42.30	-11	6,685	-0.16%
2021/07/02	8	41.36	3	41.37	41.20	5	6,929	0.07%
2021/07/01	8	41.60	0	0.00	41.45	8	6,991	0.11%
2021/06/30	3	42.50	5	42.60	42.50	-2	7,018	-0.03%
2021/06/28	10	43.20	33	42.40	43.20	-23	6,980	-0.33%
2021/06/25	5	41.97	6	42.31	41.85	-1	6,968	-0.01%
2021/06/24	20	41.92	17	42.21	41.80	3	7,046	0.04%
2021/06/23	16	41.72	4	42.60	41.65	12	7,058	0.17%
2021/06/22	12	41.65	10	42.40	41.95	2	7,045	0.03%
2021/06/21	7	40.66	4	40.36	40.25	3	7,022	0.04%
2021/06/18	3	42.93	4	42.99	42.65	-1	7,023	-0.01%
2021/06/17	1	43.95	0	0.00	44.10	1	7,031	0.01%
2021/06/15	3	44.12	23	44.93	45.35	-20	7,010	-0.29%
2021/06/11	2	43.43	2	43.88	43.15	0	6,990	0.00%
2021/06/10	16	43.04	1	43.35	43.35	15	6,993	0.21%
2021/06/09	3	43.97	0	0.00	43.35	3	7,002	0.04%
2021/06/07	19	43.78	24	43.01	45.05	-5	6,983	-0.07%
2021/06/04	13	44.42	5	43.93	43.65	8	6,951	0.12%
2021/06/03	3	45.88	4	45.83	45.70	-1	6,906	-0.01%
2021/06/02	18	46.42	23	47.07	46.20	-5	6,878	-0.07%
2021/06/01	6	46.23	8	46.12	46.65	-2	6,824	-0.03%
2021/05/28	30	46.00	27	46.11	46.30	3	6,631	0.05%
2021/05/27	0	0.00	20	41.73	42.50	-20	6,492	-0.31%
2021/05/26	2	39.93	9	39.88	40.25	-7	6,433	-0.11%
2021/05/25	5	39.94	8.2	39.79	40.00	-3.2	6,490	-0.05%
2021/05/24	2	39.93	8	38.98	39.40	-6	6,571	-0.09%
2021/05/21	16	38.39	6	38.79	38.25	10	6,860	0.15%
2021/05/20	30	38.70	38	38.47	38.00	-8	6,883	-0.12%
2021/05/19	4	39.55	5	39.80	40.10	-1	6,838	-0.01%
2021/05/18	18	36.78	2	37.15	37.20	16	6,740	0.24%
2021/05/17	3	34.02	25	34.61	33.85	-22	6,679	-0.33%
2021/05/14	43.2	37.90	11	38.33	37.60	32.2	6,591	0.49%
2021/05/13	8	38.82	20	38.47	39.25	-12	6,503	-0.18%
2021/05/12	11	41.57	24	45.29	40.85	-13	6,394	-0.20%
2021/05/11	25	48.28	44	46.96	45.10	-19	6,238	-0.30%
2021/05/10	45	49.84	21	50.23	49.45	24	6,060	0.40%
2021/05/07	37	47.99	71	48.32	48.00	-34	5,846	-0.58%
2021/05/06	101	47.84	59	46.61	47.00	42	5,669	0.74%	大買/
2021/05/05	17	45.43	27	45.77	46.00	-10	5,291	-0.19%
2021/05/04	22	43.26	38	43.85	41.85	-16	5,039	-0.32%
2021/05/03	28	49.01	66	48.86	46.05	-38	4,855	-0.78%
2021/04/29	31	49.75	37	49.48	49.10	-6	4,701	-0.13%
2021/04/28	89	50.44	56	50.97	51.40	33	4,365	0.76%
2021/04/27	6	46.00	28	46.39	46.75	-22	3,913	-0.56%
2021/04/26	31	42.03	28	42.29	42.50	3	3,850	0.08%
2021/04/23	46	42.92	14.1	40.30	40.00	31.9	3,703	0.86%
2021/04/22	37	40.15	151	40.82	41.50	-114	3,454	-3.30%	大賣/鉅額交易
2021/04/21	4	37.10	6	37.00	37.75	-2	3,143	-0.06%
2021/04/20	32	37.94	13	38.52	37.20	19	3,117	0.61%
2021/04/19	1	36.90	3	37.85	37.60	-2	3,037	-0.07%
2021/04/16	14	36.47	26.3	36.31	36.90	-12.3	2,890	-0.42%
2021/04/15	1	34.45	20	34.78	35.15	-19	2,792	-0.68%
2021/04/14	24	34.17	10	35.35	34.30	14	2,928	0.48%
2021/04/13	21	35.09	4	35.25	34.85	17	2,954	0.58%
2021/04/12	4	36.03	12	36.28	35.95	-8	3,015	-0.27%
2021/04/09	7	36.34	11	36.11	36.30	-4	3,003	-0.13%
2021/04/08	15	36.47	45	36.27	37.00	-30	2,909	-1.03%
2021/04/07	39.1	34.70	21	35.19	34.85	18.1	2,657	0.68%
2021/04/06	12	33.11	46	34.31	34.25	-34	2,630	-1.29%
2021/04/01	6	32.60	30	32.60	33.00	-24	2,614	-0.92%
2021/03/31	29	33.00	16	32.88	32.85	13	2,629	0.49%
2021/03/30	20	33.17	1	33.25	33.25	19	2,692	0.71%
2021/03/29	43	33.16	33	33.25	33.55	10	2,768	0.36%
2021/03/26	11	34.90	28	35.33	35.35	-17	2,982	-0.57%
2021/03/25	18	34.67	13	35.07	34.55	5	3,232	0.15%
2021/03/24	12	34.52	0	0.00	35.00	12	3,654	0.33%
2021/03/23	1	35.00	17	35.20	35.05	-16	3,664	-0.44%
2021/03/22	1	35.75	22	35.18	36.00	-21	3,699	-0.57%
2021/03/19	2	34.40	3	34.30	34.40	-1	3,671	-0.03%
2021/03/18	10	34.10	5	34.17	34.25	5	3,677	0.14%
2021/03/17	6	33.93	0	0.00	33.85	6	3,719	0.16%
2021/03/16	0	0.00	2	34.65	34.40	-2	3,783	-0.05%
2021/03/15	4	35.25	2	34.60	34.60	2	3,794	0.05%
2021/03/12	2.4	33.77	1	33.70	34.00	1.4	3,815	0.04%
2021/03/11	0	0.00	1	33.50	33.75	-1	3,893	-0.03%
2021/03/10	0	0.00	2	33.20	33.15	-2	3,983	-0.05%
2021/03/09	3	32.62	0	0.00	32.80	3	4,075	0.07%
2021/03/08	0	0.00	3	32.70	32.65	-3	4,512	-0.07%
2021/03/05	3	32.47	1	32.55	32.40	2	4,590	0.04%
2021/03/04	22	33.48	20	33.07	33.00	2	4,696	0.04%
2021/03/03	6	33.17	1	33.55	33.30	5	4,716	0.11%
2021/03/02	4	33.26	8	33.53	33.30	-4	4,749	-0.08%
2021/02/26	0.1	34.95	2	35.40	34.75	-1.9	4,690	-0.04%
2021/02/25	18	35.83	7	35.97	35.60	11	4,681	0.23%
2021/02/24	4	36.55	6	37.28	36.10	-2	4,690	-0.04%
2021/02/23	72.9	38.19	65	37.82	37.95	7.9	4,572	0.17%
2021/02/22	0	0.00	32	35.05	35.05	-32	4,201	-0.76%
2021/02/19	5	31.73	48	31.64	31.90	-43	4,148	-1.04%
2021/02/18	1	30.85	0	0.00	30.80	1	4,122	0.02%
2021/02/17	2	29.90	5	30.14	30.15	-3	4,119	-0.07%
2021/02/05	20	28.98	30	29.03	28.95	-10	4,103	-0.24%
2021/02/04	10	28.90	0	0.00	28.90	10	4,109	0.24%
2021/02/03	2	29.20	0	0.00	28.90	2	4,143	0.05%
2021/02/02	1	29.50	0	0.00	29.20	1	4,140	0.02%
2021/02/01	1	28.95	0	0.00	29.40	1	4,133	0.02%
2021/01/29	10	29.00	0	0.00	28.80	10	4,119	0.24%
2021/01/28	6	29.11	0	0.00	29.00	6	4,110	0.15%
2021/01/27	1	29.25	1	29.45	29.25	0	4,097	0.00%
2021/01/22	11	29.59	0	0.00	29.70	11	4,067	0.27%
2021/01/21	3	29.67	0	0.00	29.30	3	4,057	0.07%
2021/01/20	9	29.30	1	29.15	29.25	8	4,045	0.20%
2021/01/18	5	29.60	0.3	30.53	30.70	4.7	4,010	0.12%
2021/01/15	46	31.13	9	30.91	30.50	37	3,980	0.93%
2021/01/14	21	31.69	0	0.00	31.80	21	3,947	0.53%
2021/01/13	57	32.47	22.4	32.66	32.20	34.6	3,928	0.88%
2021/01/12	13	31.79	2	31.90	31.90	11	3,892	0.28%
2021/01/11	12	33.12	9	33.24	32.90	3	3,842	0.08%
2021/01/08	13	32.51	6	32.61	32.90	7	3,802	0.18%
2021/01/07	2	33.43	15	33.40	33.15	-13	3,744	-0.35%
2021/01/06	11	31.49	0	0.00	31.80	11	3,591	0.31%
2021/01/05	1	32.20	9	32.60	32.00	-8	3,554	-0.23%
2021/01/04	5	31.65	0	0.00	31.50	5	3,458	0.14%
2020/12/31	2	30.90	1	30.75	30.80	1	3,432	0.03%
2020/12/29	2	30.80	1	31.85	30.70	1	3,401	0.03%
2020/12/28	5	31.75	0	0.00	31.65	5	3,357	0.15%
2020/12/25	2	32.00	2	32.23	31.95	0	3,320	0.00%
2020/12/24	1	32.45	4	33.19	32.20	-3	3,289	-0.09%
2020/12/23	13	32.17	9	32.02	32.05	4	3,209	0.12%
2020/12/22	24	34.18	11.2	35.71	31.75	12.8	3,119	0.41%
2020/12/21	16	34.98	19	35.38	35.15	-3	2,829	-0.11%
2020/12/18	9.2	33.69	61	32.86	33.30	-51.8	2,565	-2.02%
2020/12/16	0	0.00	24	31.51	30.95	-24	2,117	-1.13%
2020/12/15	18	29.87	0	0.00	30.05	18	2,044	0.88%
2020/12/11	25	29.96	1	29.85	30.75	24	2,009	1.19%
2020/12/10	0	0.00	5	30.95	31.10	-5	1,955	-0.26%
2020/12/09	6	30.24	0	0.00	30.40	6	1,886	0.32%
2020/12/08	20	30.29	2	30.30	30.20	18	1,873	0.96%
2020/12/07	36	30.91	5	30.66	30.75	31	1,829	1.69%
2020/12/04	7	32.41	3.3	32.85	32.10	3.7	1,743	0.21%
2020/12/03	5	31.87	21	31.85	31.65	-16	1,652	-0.97%
2020/12/02	23.3	32.83	147.3	32.64	31.85	-124	1,548	-8.01%	大賣/鉅額交易
2020/12/01	5	30.55	2	30.55	30.55	3	1,113	0.27%
2020/11/30	3	27.30	52	27.22	27.80	-49	1,028	-4.76%
2020/11/27	3	26.48	3	26.15	26.35	0	917	0.00%
2020/11/25	0	0.00	6	24.97	24.85	-6	792	-0.76%
2020/11/24	8	24.93	3	24.93	25.00	5	779	0.64%
2020/11/23	6	25.43	42	25.40	25.70	-36	758	-4.74%
2020/11/20	0	0.00	5	23.90	23.80	-5	666	-0.75%
2020/11/19	5	23.45	0	0.00	23.45	5	654	0.76%
2020/11/18	0	0.00	1	23.80	23.75	-1	659	-0.15%
2020/11/17	0	0.00	4	24.10	24.05	-4	660	-0.61%
2020/11/11	1	24.40	1	24.35	24.45	0	707	0.00%
2020/11/10	3	23.30	0	0.00	23.30	3	691	0.43%
2020/11/09	0	0.00	3	23.43	23.75	-3	709	-0.42%
2020/11/05	11	22.86	0	0.00	23.05	11	764	1.44%
2020/11/04	11.1	22.35	0	0.00	22.35	11.1	877	1.27%
2020/11/03	1.5	22.38	0	0.00	22.35	1.5	1,010	0.15%
2020/10/26	0	0.00	3	23.30	23.25	-3	1,178	-0.25%
2020/10/22	0	0.00	12	23.03	23.20	-12	1,242	-0.97%
2020/10/20	0	0.00	2	23.00	22.95	-2	1,304	-0.15%
2020/10/19	6	22.76	3	22.90	22.90	3	1,330	0.23%
2020/10/13	4	23.16	8	23.08	23.20	-4	1,421	-0.28%
2020/10/12	2	22.50	0	0.00	22.30	2	1,415	0.14%
2020/10/08	0	0.00	2	22.30	22.30	-2	1,447	-0.14%
2020/10/07	0	0.00	5	22.15	22.25	-5	1,494	-0.33%
2020/10/05	0	0.00	5	22.25	22.15	-5	1,628	-0.31%
2020/09/29	10	21.05	0	0.00	21.05	10	1,678	0.60%
2020/09/28	0	0.00	4	21.03	21.35	-4	1,699	-0.24%
2020/09/24	4	21.31	0	0.00	20.85	4	1,770	0.23%
2020/09/23	2	21.85	1	22.25	22.00	1	1,821	0.05%
2020/09/22	14	22.70	0	0.00	22.70	14	1,837	0.76%
2020/09/21	6	23.60	100	23.56	23.45	-94	1,860	-5.05%
2020/09/18	9	24.04	17	24.08	24.00	-8	1,876	-0.43%
2020/09/17	1	23.65	0	0.00	23.85	1	1,897	0.05%
2020/09/16	4	23.80	0	0.00	23.65	4	1,895	0.21%
2020/09/14	0	0.00	1	23.10	23.45	-1	1,895	-0.05%
2020/09/11	7	23.55	0	0.00	22.90	7	1,887	0.37%
2020/09/10	9	24.01	0	0.00	23.85	9	1,876	0.48%
2020/09/09	5	23.90	1	24.00	24.15	4	1,883	0.21%
2020/09/08	5	24.10	6	24.50	24.10	-1	1,891	-0.05%
2020/09/07	0	0.00	4	24.35	24.15	-4	1,880	-0.21%
2020/09/04	9	24.03	2	24.50	24.15	7	1,884	0.37%
2020/09/03	5	24.93	0	0.00	24.60	5	1,891	0.26%
2020/09/02	0	0.00	3	24.97	24.65	-3	1,923	-0.16%
2020/09/01	7	24.59	0	0.00	24.65	7	1,981	0.35%
2020/08/31	0	0.00	2	24.95	24.80	-2	1,980	-0.10%
2020/08/28	2	24.50	0	0.00	24.65	2	1,977	0.10%
2020/08/27	2	24.85	12	24.78	24.80	-10	1,969	-0.51%
2020/08/26	1	24.45	0	0.00	24.30	1	1,944	0.05%
2020/08/21	1	24.75	0	0.00	24.50	1	1,916	0.05%
2020/08/20	3	23.78	18	24.60	23.95	-15	1,896	-0.79%
2020/08/19	1	25.55	2	26.70	25.55	-1	1,859	-0.05%
2020/08/18	3	26.15	22	26.36	26.15	-19	1,837	-1.03%
2020/08/17	20	25.45	18	25.60	25.40	2	1,812	0.11%
2020/08/14	2	25.58	0	0.00	25.55	2	1,791	0.11%
2020/08/13	14	25.61	2	25.55	25.55	12	1,776	0.68%
2020/08/12	6	25.93	0	0.00	26.20	6	1,768	0.34%
2020/08/11	8	27.49	1	27.70	27.30	7	1,777	0.39%
2020/08/10	30	28.33	8	27.94	27.45	22	1,750	1.26%
2020/08/07	4	28.08	8	28.29	29.25	-4	1,637	-0.24%
2020/08/06	3	26.72	0	0.00	26.60	3	1,504	0.20%
2020/08/05	3	27.00	0	0.00	26.75	3	1,489	0.20%
2020/08/04	3	26.73	0	0.00	26.55	3	1,462	0.21%
2020/08/03	0	0.00	1	26.85	26.75	-1	1,436	-0.07%
2020/07/31	1	27.05	0	0.00	27.10	1	1,423	0.07%
2020/07/30	17	28.22	5	27.60	27.60	12	1,410	0.85%
2020/07/29	3	26.30	4	26.96	27.50	-1	1,344	-0.07%
2020/07/28	0	0.00	13	26.56	25.00	-13	1,315	-0.99%
2020/07/27	11	26.97	0	0.00	26.55	11	1,279	0.86%
2020/07/24	31	27.77	0	0.00	27.00	31	1,252	2.48%
2020/07/23	22	28.13	0	0.00	28.55	22	1,213	1.81%
2020/07/22	16	28.05	3	28.60	29.30	13	1,189	1.09%
2020/07/21	0	0.00	7	29.43	29.40	-7	1,151	-0.61%
2020/07/20	27	27.15	5	26.30	28.00	22	1,128	1.95%
2020/07/17	12	28.73	15	28.30	27.40	-3	1,109	-0.27%
2020/07/16	15	29.68	4	29.35	29.60	11	1,091	1.01%
2020/07/15	17	29.54	31	30.02	29.10	-14	1,079	-1.30%
2020/07/14	31	31.16	14	31.09	30.75	17	1,050	1.62%
2020/07/13	32	30.63	3	28.30	30.60	29	1,003	2.89%
2020/07/10	8	32.95	11	32.45	30.60	-3	927	-0.32%
2020/07/09	104	34.00	2	34.00	34.00	102	882	11.56%	大買/鉅額交易
2020/07/08	11	30.95	22	30.95	30.95	-11	861	-1.28%
2020/07/06	0	0.00	9	25.47	25.60	-9	812	-1.11%
2020/07/03	4	22.94	1	22.95	23.30	3	769	0.39%
2020/07/02	2	22.15	21	22.56	23.25	-19	733	-2.59%
2020/07/01	0	0.00	7	21.50	21.40	-7	662	-1.06%
2020/06/30	4	21.05	3	21.35	21.00	1	634	0.16%
2020/06/29	1	20.50	0	0.00	20.55	1	601	0.17%
2020/06/24	0	0.00	20	20.18	20.00	-20	580	-3.44%
2020/06/23	0	0.00	11	19.70	19.60	-11	556	-1.98%
2020/06/22	0	0.00	2	19.95	19.70	-2	557	-0.36%
2020/06/10	0	0.00	5	20.70	20.00	-5	509	-0.98%
2020/06/09	3	20.25	1	20.50	20.40	2	501	0.40%
2020/06/08	5	18.95	43	20.32	20.65	-38	467	-8.13%
2020/06/04	5	18.35	10	18.61	18.70	-5	399	-1.25%
2020/06/03	1	18.55	0	0.00	18.45	1	400	0.25%
2020/05/29	5	18.30	0	0.00	18.25	5	402	1.24%
2020/05/25	4	17.95	0	0.00	17.90	4	417	0.96%
2020/05/22	0	0.00	7	18.50	18.15	-7	425	-1.65%
2020/05/21	0	0.00	5	18.50	18.40	-5	435	-1.15%
2020/05/20	3	18.55	0	0.00	18.55	3	447	0.67%
2020/05/19	7	18.55	7	18.56	18.50	0	446	0.00%
2020/05/18	6	18.84	4	18.56	18.85	2	444	0.45%
2020/05/11	2	18.35	1	18.40	18.10	1	398	0.25%
2020/05/06	1	18.15	0	0.00	18.15	1	390	0.26%
2020/04/30	5	18.00	0	0.00	17.95	5	391	1.28%
2020/04/29	0	0.00	4	18.00	17.95	-4	393	-1.02%
2020/04/17	0	0.00	1	18.00	17.85	-1	410	-0.24%
2020/04/16	8	18.00	6	18.00	18.00	2	413	0.48%
2020/04/14	0	0.00	1	17.90	17.90	-1	471	-0.21%
2020/04/13	2	17.40	0	0.00	17.50	2	478	0.42%
2020/04/10	0	0.00	15	17.02	17.10	-15	540	-2.77%
2020/04/07	0	0.00	13	16.77	16.80	-13	595	-2.18%
2020/03/27	7	15.37	0	0.00	15.30	7	608	1.15%
2020/03/25	4	14.90	10	15.00	14.95	-6	598	-1.00%
2020/03/19	2	12.75	0	0.00	11.85	2	583	0.34%
2020/03/17	8	12.93	0	0.00	12.95	8	572	1.40%
2020/03/13	9	14.37	0	0.00	14.75	9	566	1.59%
2020/03/11	3	17.50	0	0.00	17.20	3	541	0.55%
2020/03/05	10	18.55	0	0.00	18.40	10	519	1.93%
2020/03/03	5	17.85	0	0.00	17.70	5	514	0.97%
2020/02/25	7	18.81	0	0.00	18.65	7	501	1.40%
2020/02/24	5	19.10	0	0.00	18.85	5	498	1.00%
2020/02/21	0	0.00	8	18.63	18.45	-8	482	-1.66%
2020/02/10	0	0.00	1	17.60	17.30	-1	484	-0.21%
2020/02/07	4	17.35	0	0.00	17.40	4	492	0.81%
2020/02/03	5	17.45	0	0.00	17.20	5	532	0.94%
2020/01/31	0	0.00	5	17.84	17.75	-5	528	-0.95%
2020/01/30	7	18.00	2	18.05	17.95	5	526	0.95%
2020/01/17	1	18.70	0	0.00	18.65	1	516	0.19%
2020/01/14	5	18.56	0	0.00	18.65	5	520	0.96%
2020/01/06	5	20.85	1	21.20	20.25	4	422	0.95%
2020/01/03	0	0.00	22	19.99	20.15	-22	356	-6.17%
2020/01/02	0	0.00	3	19.45	19.45	-3	312	-0.96%
2019/12/30	2	18.93	3	19.10	19.20	-1	290	-0.34%
2019/12/23	5	18.50	5	18.39	18.35	0	298	0.00%
2019/12/20	5	18.35	5	18.38	18.45	0	311	0.00%
2019/12/19	5	18.40	5	18.35	18.35	0	315	0.00%
2019/12/13	0	0.00	14	18.35	18.40	-14	327	-4.27%
2019/12/09	0	0.00	2	18.25	18.30	-2	359	-0.56%
2019/12/06	0	0.00	4	18.35	18.35	-4	364	-1.10%
2019/12/05	0	0.00	14	18.20	18.20	-14	367	-3.81%
2019/12/03	5	17.95	0	0.00	18.15	5	396	1.26%
2019/12/02	6	18.17	7	18.15	18.00	-1	416	-0.24%
2019/11/27	1	18.30	0	0.00	18.20	1	477	0.21%
2019/11/20	5	18.20	0	0.00	18.20	5	532	0.94%
2019/11/19	2	18.35	0	0.00	18.25	2	533	0.38%
2019/11/18	3	18.35	0	0.00	18.30	3	537	0.56%
2019/11/13	3	18.50	0	0.00	18.45	3	550	0.55%
2019/11/12	2	18.40	15	18.60	18.65	-13	576	-2.25%
2019/11/11	5	18.55	0	0.00	18.40	5	602	0.83%
2019/11/05	15	19.43	0	0.00	19.40	15	685	2.19%
2019/11/04	7	19.16	27	19.30	19.50	-20	755	-2.65%
2019/11/01	1	18.30	0	0.00	18.50	1	784	0.13%
2019/10/30	10	18.44	0	0.00	18.45	10	851	1.17%
2019/10/24	0	0.00	10	18.60	18.60	-10	858	-1.17%
2019/10/22	5	18.45	0	0.00	18.40	5	858	0.58%
2019/10/21	11	18.44	0	0.00	18.45	11	859	1.28%
2019/10/08	2	18.65	0	0.00	18.45	2	907	0.22%
2019/10/03	14	18.60	50	18.64	18.50	-36	926	-3.89%
2019/10/02	5	18.20	0	0.00	18.20	5	916	0.55%
2019/10/01	0	0.00	3	18.25	18.20	-3	920	-0.33%
2019/09/27	3	18.65	0	0.00	18.60	3	921	0.33%
2019/09/26	4	18.80	0	0.00	18.85	4	947	0.42%
2019/09/25	0	0.00	23	19.21	18.95	-23	949	-2.42%
2019/09/23	0	0.00	12	19.00	19.00	-12	970	-1.24%
2019/09/11	0	0.00	8	19.08	19.00	-8	1,094	-0.73%
2019/09/10	10	18.48	20	18.50	18.45	-10	1,080	-0.93%
2019/09/09	10	18.55	0	0.00	18.65	10	1,087	0.92%
2019/09/05	1	19.30	9	19.28	19.10	-8	1,121	-0.71%
2019/09/04	0	0.00	5	19.30	19.35	-5	1,111	-0.45%
2019/09/03	0	0.00	5	18.95	19.15	-5	1,104	-0.45%
2019/09/02	0	0.00	5	19.30	19.15	-5	1,095	-0.46%
2019/08/27	6	18.20	0	0.00	18.20	6	1,082	0.55%
2019/08/26	0	0.00	24	18.80	18.40	-24	1,077	-2.23%
2019/08/19	5	17.62	0	0.00	17.70	5	1,051	0.48%
2019/08/16	10	18.00	0	0.00	18.00	10	1,054	0.95%
2019/08/15	0	0.00	14	18.36	18.00	-14	1,061	-1.32%
2019/08/14	15	17.65	2	17.75	17.70	13	1,032	1.26%
2019/08/13	6	18.35	5	18.65	18.20	1	1,004	0.10%
2019/08/08	40	17.81	0	0.00	18.10	40	952	4.20%
2019/08/06	2	18.80	2	17.80	16.85	0	897	0.00%
2019/08/05	0	0.00	8	17.50	17.75	-8	813	-0.98%
2019/08/02	0	0.00	10	17.50	16.90	-10	753	-1.33%
2019/07/31	0	0.00	2	16.85	16.85	-2	679	-0.29%
2019/07/30	2	16.65	0	0.00	16.55	2	672	0.30%
2019/07/22	1	17.30	22	17.47	17.60	-21	645	-3.25%
2019/07/19	0	0.00	9	17.20	17.30	-9	623	-1.44%
2019/07/18	9	16.72	1	17.00	16.50	8	603	1.33%
2019/07/16	0	0.00	3	16.75	16.75	-3	587	-0.51%
2019/07/11	0	0.00	8	16.81	16.85	-8	577	-1.39%
2019/07/09	2	16.15	0	0.00	16.05	2	555	0.36%
2019/07/01	4	15.65	0	0.00	15.75	4	495	0.81%
2019/06/24	0	0.00	22	17.32	17.20	-22	392	-5.61%
2019/06/20	0	0.00	1	16.00	16.05	-1	308	-0.32%
2019/06/19	2	15.95	0	0.00	16.10	2	303	0.66%
2019/06/18	2	16.18	0	0.00	15.90	2	300	0.67%
2019/06/17	5	16.50	0	0.00	16.50	5	292	1.71%
2019/06/13	1	16.55	0	0.00	16.40	1	259	0.39%
2019/06/10	0	0.00	2	16.35	16.30	-2	204	-0.98%
2019/06/06	2	16.00	7	16.23	16.05	-5	200	-2.49%
2019/06/05	0	0.00	1	15.90	15.70	-1	189	-0.53%
2019/06/04	1	16.60	0	0.00	15.95	1	180	0.55%
2019/06/03	0	0.00	9.5	16.24	16.40	-9.5	166	-5.72%
2019/05/31	11	15.35	0	0.00	15.15	11	142	7.71%
2019/05/29	2	15.25	0	0.00	15.15	2	133	1.50%
2019/05/23	3	15.30	0	0.00	15.15	3	102	2.91%
2019/05/22	0	0.00	3	15.75	15.75	-3	90	-3.30%
2019/05/07	0	0.00	2	14.00	13.90	-2	57	-3.47%
2019/04/18	1	14.40	0	0.00	14.30	1	64	1.54%
2019/04/17	0	0.00	1	14.50	14.40	-1	67	-1.49%
2019/04/10	1	14.75	0	0.00	14.70	1	66	1.50%
2019/03/21	1	15.00	0	0.00	14.95	1	62	1.61%
2019/03/19	0.6	14.80	0	0.00	14.70	0.6	60	1.06%
2018/10/30	1	13.45	20	13.30	13.25	-19	79	-23.97%
2018/10/29	0	0.00	50	13.50	13.45	-50	78	-63.58%
2018/10/25	0	0.00	25	13.65	13.60	-25	75	-32.91%
2018/10/11	1	14.90	0	0.00	14.50	1	70	1.43%
2018/10/05	2	16.50	0	0.00	16.30	2	62	3.18%
2018/09/05	0	0.00	1	16.80	16.75	-1	80	-1.24%
2018/09/04	0	0.00	0.1	16.80	16.75	-0.1	82	-0.09%
2018/08/24	1	16.80	0	0.00	16.90	1	98	1.01%
2018/08/22	0	0.00	1	16.90	16.85	-1	103	-0.97%
2018/08/15	1	16.80	0	0.00	16.80	1	112	0.89%
2018/08/14	0	0.00	1	16.90	16.90	-1	115	-0.86%
2018/08/10	1	16.80	0	0.00	16.80	1	127	0.79%
2018/07/27	2	17.10	0	0.00	17.10	2	179	1.11%
2018/07/11	4	16.65	0	0.00	16.60	4	197	2.03%
2018/06/26	0	0.00	2	17.15	17.35	-2	233	-0.86%
2018/06/20	2	17.60	0	0.00	17.70	2	245	0.82%
2018/06/13	2	18.00	0	0.00	17.95	2	247	0.81%
2018/06/12	0	0.00	3	18.10	18.05	-3	246	-1.21%
2018/06/01	4	18.00	0	0.00	18.00	4	246	1.62%
2018/05/31	2	18.15	0	0.00	17.85	2	247	0.81%
2018/05/30	2	17.95	0	0.00	18.05	2	246	0.81%
2018/05/29	4	18.10	0	0.00	18.05	4	245	1.63%
2018/05/28	4	18.20	20	18.28	18.20	-16	244	-6.55%
2018/05/17	24	18.56	0	0.00	18.40	24	249	9.61%
2018/05/16	16	18.29	10	18.24	18.15	6	242	2.47%
2018/05/07	19	16.95	0	0.00	16.95	19	235	8.07%
2018/05/03	12	16.89	0	0.00	16.90	12	248	4.83%
2018/04/25	3	17.12	0	0.00	17.10	3	301	0.99%
2018/04/16	3	18.55	0	0.00	18.30	3	480	0.62%
2018/04/09	3	16.97	0	0.00	17.00	3	633	0.47%
2018/03/30	2	16.90	0	0.00	16.90	2	801	0.25%
2018/03/16	0	0.00	0.5	17.80	17.80	-0.5	786	-0.06%
2018/03/15	0	0.00	1	18.10	17.90	-1	786	-0.13%
2018/03/14	20	17.95	0	0.00	17.70	20	785	2.54%
2018/03/12	1	17.70	0	0.00	17.70	1	783	0.13%
2018/02/12	6	16.80	0	0.00	16.75	6	758	0.79%
2018/02/07	3	17.40	2	17.45	17.40	1	750	0.13%
2018/02/06	6	17.18	8	17.19	17.05	-2	750	-0.27%
2018/02/05	2	18.60	0	0.00	18.65	2	753	0.27%
2018/01/31	1	19.40	0	0.00	19.50	1	747	0.13%
2018/01/30	3	19.25	0	0.00	19.20	3	746	0.40%
2018/01/26	0	0.00	5	20.20	20.00	-5	745	-0.67%
2018/01/25	4	20.26	1	20.00	20.00	3	741	0.40%
2018/01/24	3	19.20	0	0.00	19.15	3	723	0.41%
2018/01/18	0	0.00	2	20.63	20.05	-2	692	-0.29%
2018/01/17	2	20.30	2	20.20	20.20	0	686	0.00%
2018/01/16	2	20.85	8	20.88	20.60	-6	673	-0.89%
2018/01/15	8	20.78	0	0.00	20.65	8	657	1.22%
2018/01/12	3	22.10	0	0.00	21.30	3	637	0.47%
2018/01/11	0	0.00	12	21.86	21.60	-12	614	-1.95%
2018/01/10	12	20.89	4	21.38	21.60	8	587	1.36%
2018/01/09	6	20.88	19	21.51	20.70	-13	562	-2.31%
2018/01/08	0	0.00	5	21.00	20.30	-5	491	-1.02%
2018/01/05	0	0.00	5	20.20	20.05	-5	456	-1.09%
2018/01/04	0	0.00	2	20.18	20.00	-2	441	-0.45%
2018/01/03	0	0.00	5	20.70	20.00	-5	430	-1.16%
2018/01/02	1	20.05	15	20.43	20.70	-14	401	-3.49%