訊映 (4155)-永豐金券商分點個股進出

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

訊映

(4155)

可現股當沖

股價
24.00
漲跌
--
漲幅
0.00%
成交量
105張
產業
上市生技醫療類股
107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

訊映 (4155)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/04/18	2	24.05	1	24.00	24.00	1	378	0.26%
2024/04/17	3.1	23.90	4	24.09	24.00	-1	380	-0.25%
2024/04/16	5.1	23.87	20	23.71	23.70	-14.9	377	-3.94%
2024/04/15	0	24.48	4	24.30	24.25	-4	366	-1.09%
2024/04/12	0.2	24.96	6	24.80	24.85	-5.8	358	-1.63%
2024/04/11	14	24.74	2.2	25.22	24.95	11.8	355	3.31%
2024/04/09	0	0.00	0.3	24.45	24.25	-0.3	337	-0.07%
2024/04/08	0	0.00	0	24.35	24.40	0	335	0.00%
2024/04/03	0	0.00	6	24.22	24.35	-6	331	-1.81%
2024/04/02	2	24.50	0	0.00	24.50	2	329	0.61%
2024/04/01	3	24.38	4	24.50	24.60	-1	330	-0.30%
2024/03/29	10	24.65	1	24.46	24.60	9	327	2.75%
2024/03/28	0	24.25	0	24.20	24.05	0	321	0.00%
2024/03/27	2	24.15	7.3	24.23	24.15	-5.3	317	-1.66%
2024/03/26	2.3	24.19	0	0.00	24.00	2.3	315	0.73%
2024/03/25	0	24.52	0	0.00	24.15	0	313	0.00%
2024/03/22	0.3	23.95	0	0.00	24.00	0.3	318	0.10%
2024/03/21	0.1	24.13	0	0.00	24.00	0.1	319	0.02%
2024/03/20	1	24.10	1	24.15	24.10	0	318	0.00%
2024/03/19	6	24.01	1	24.35	24.20	5	321	1.56%
2024/03/18	0	24.30	0	0.00	24.25	0	319	0.00%
2024/03/14	1	24.01	3	24.40	24.10	-2	314	-0.63%
2024/03/13	0.2	24.51	1	24.45	24.35	-0.8	306	-0.25%
2024/03/12	0	0.00	6	24.83	24.85	-6	302	-1.98%
2024/03/11	3.1	24.16	3	24.53	24.60	0.1	301	0.02%
2024/03/08	0.2	24.30	0	0.00	24.05	0.2	302	0.07%
2024/03/07	0	24.55	0	0.00	24.40	0	296	0.00%
2024/03/06	1	24.60	0	0.00	24.55	1	288	0.35%
2024/03/05	0.1	24.68	0	0.00	24.60	0.1	289	0.03%
2024/03/04	2	24.68	0	0.00	24.60	2	295	0.68%
2024/03/01	2.1	24.85	1.8	25.05	24.85	0.3	291	0.09%
2024/02/29	0.2	25.19	0.2	25.20	25.00	0	300	0.00%
2024/02/27	0.3	24.90	12	24.75	24.75	-11.7	300	-3.89%
2024/02/26	0	24.97	0	0.00	24.95	0	302	0.00%
2024/02/23	0	25.10	1	24.95	24.95	-1	303	-0.33%
2024/02/22	1	25.05	1	25.00	25.00	0	313	0.00%
2024/02/21	5	25.20	0	0.00	25.05	5	313	1.60%
2024/02/19	4	25.06	0	0.00	25.00	4	306	1.31%
2024/02/16	0	24.98	5.6	24.99	24.95	-5.6	304	-1.85%
2024/02/15	0	24.91	3.1	24.98	24.95	-3	303	-1.00%
2024/02/05	4	25.05	0.2	25.05	25.00	3.8	301	1.25%
2024/02/02	0	0.00	1	25.00	25.10	-1	299	-0.33%
2024/02/01	0	0.00	5.9	25.08	25.10	-5.9	299	-1.98%
2024/01/31	0	24.95	0.9	24.85	24.75	-0.9	300	-0.29%
2024/01/30	0	24.95	1	24.75	24.90	-1	301	-0.33%
2024/01/25	0	24.95	0	0.00	24.85	0	319	0.00%
2024/01/24	3	24.75	5	24.86	24.75	-2	320	-0.62%
2024/01/23	0	24.90	0	0.00	24.95	0	317	0.00%
2024/01/19	3	24.65	10	24.85	25.05	-7	328	-2.13%
2024/01/18	1	24.65	0	0.00	24.70	1	328	0.30%
2024/01/17	1	24.75	0	25.08	24.75	1	327	0.30%
2024/01/16	0	0.00	10	25.20	25.15	-10	325	-3.07%
2024/01/15	1	25.50	0	0.00	25.40	1	327	0.30%
2024/01/12	0	25.25	0	0.00	25.25	0	331	0.00%
2024/01/11	0	0.00	1.2	25.27	25.15	-1.2	337	-0.36%
2024/01/10	0	25.00	0	0.00	24.90	0	349	0.00%
2024/01/09	0	0.00	13	24.85	24.85	-13	357	-3.64%
2024/01/08	0	24.95	0	0.00	25.00	0	359	0.00%
2024/01/05	0.1	24.95	0.2	24.95	24.95	-0.2	362	-0.05%
2024/01/04	0	0.00	2	24.85	24.85	-2	363	-0.55%
2024/01/03	6.6	25.47	0.3	25.20	25.15	6.4	368	1.73%
2024/01/02	0	0.00	0.8	25.10	25.10	-0.8	398	-0.19%
2023/12/29	0	25.20	0	25.20	25.10	0	402	0.00%
2023/12/28	1	25.25	1.1	25.39	25.30	-0.1	406	-0.03%
2023/12/27	0.4	25.30	0.4	25.55	25.50	-0.1	411	-0.02%
2023/12/26	0	0.00	1	25.20	25.25	-1	410	-0.24%
2023/12/25	5	24.99	0	0.00	24.90	5	422	1.18%
2023/12/21	0	0.00	4	25.09	25.15	-4	446	-0.90%
2023/12/20	0	0.00	1	25.10	25.15	-1	453	-0.22%
2023/12/19	0	25.10	0	0.00	24.90	0	453	0.00%
2023/12/18	2.1	25.11	0	0.00	25.10	2.1	452	0.45%
2023/12/15	1	25.25	4	25.35	25.35	-3	451	-0.66%
2023/12/14	4	25.21	5	25.17	25.20	-1	456	-0.22%
2023/12/13	1	25.26	1	25.25	25.15	0	459	0.01%
2023/12/12	0.5	25.70	1	25.60	25.55	-0.5	460	-0.10%
2023/12/11	0	0.00	7.1	25.75	25.70	-7.1	462	-1.54%
2023/12/08	0	0.00	2	25.75	25.65	-2	464	-0.43%
2023/12/07	15	26.00	0	0.00	25.70	15	467	3.21%
2023/12/06	0	25.90	1.1	25.94	25.85	-1.1	469	-0.23%
2023/12/05	6	26.07	0.4	26.00	25.85	5.6	469	1.19%
2023/12/04	0.1	26.50	0	0.00	26.55	0.1	469	0.02%
2023/12/01	0.3	26.25	0	0.00	26.30	0.3	492	0.06%
2023/11/30	0	26.20	1	26.20	26.20	-1	522	-0.19%
2023/11/29	11	26.20	0	0.00	26.35	11	530	2.08%
2023/11/28	1.1	26.23	14	26.00	26.05	-12.9	530	-2.43%
2023/11/27	1	25.85	22.2	25.96	26.05	-21.2	526	-4.03%
2023/11/24	3	25.60	0	0.00	25.55	3	519	0.58%
2023/11/22	7.4	25.37	3	25.55	25.35	4.4	554	0.79%
2023/11/21	3	25.35	0	0.00	25.25	3	559	0.54%
2023/11/20	5	24.80	1	25.05	25.05	4	551	0.73%
2023/11/17	0	0.00	2	25.05	24.90	-2	553	-0.36%
2023/11/16	1	24.60	3.1	24.67	24.75	-2.1	553	-0.37%
2023/11/15	0	0.00	1.2	24.81	24.65	-1.2	555	-0.21%
2023/11/13	3	24.37	1.1	24.41	24.30	1.9	573	0.33%
2023/11/09	1	24.66	0	0.00	24.55	1	585	0.18%
2023/11/08	1	24.70	0.3	24.80	24.70	0.7	628	0.11%
2023/11/07	0	0.00	1	25.00	24.95	-1	679	-0.15%
2023/11/06	31	24.85	2	24.68	24.70	29	685	4.23%
2023/11/03	3	24.30	2	24.25	24.15	1	678	0.15%
2023/11/01	0.7	24.00	1.2	24.04	23.90	-0.5	687	-0.07%
2023/10/31	1	24.10	0.1	23.80	23.70	0.9	700	0.13%
2023/10/30	1	24.05	0	0.00	24.05	1	716	0.14%
2023/10/27	3.6	24.21	1.6	24.17	24.20	2	729	0.27%
2023/10/26	0	0.00	0	24.30	24.05	0	734	0.00%
2023/10/25	2.2	24.50	0	0.00	24.30	2.2	742	0.30%
2023/10/24	0	0.00	2	24.05	24.10	-2	755	-0.26%
2023/10/23	1	24.00	0	0.00	23.85	1	770	0.13%
2023/10/19	0	0.00	0.5	24.40	24.30	-0.5	825	-0.06%
2023/10/18	3	24.08	12	23.79	24.25	-9	836	-1.07%
2023/10/16	11	24.95	1.1	25.14	25.00	9.9	852	1.17%
2023/10/13	2.1	24.78	0.1	25.10	24.80	2	883	0.22%
2023/10/12	0	25.10	2.8	25.04	24.95	-2.8	899	-0.31%
2023/10/11	0	25.25	5	25.32	25.10	-5	908	-0.55%
2023/10/06	3.3	25.88	22.3	25.73	25.95	-19	928	-2.05%
2023/10/05	0.1	25.57	0.1	25.25	25.15	0	922	0.00%
2023/10/04	2.1	25.23	3	25.32	25.35	-0.9	982	-0.09%
2023/10/02	3.5	25.91	0	0.00	25.90	3.5	1,315	0.26%
2023/09/28	7	25.69	0	0.00	25.80	7	1,562	0.45%
2023/09/27	0.3	26.89	1	26.53	26.00	-0.7	1,985	-0.04%
2023/09/26	2	27.00	1	27.05	26.95	1	2,197	0.05%
2023/09/22	0	28.10	0	0.00	28.15	0	2,630	0.00%
2023/09/21	0	28.30	0	0.00	28.30	0	2,863	0.00%
2023/09/20	2	28.30	2	28.30	28.25	0	3,033	0.00%
2023/09/19	1	28.30	0	28.60	28.25	1	3,047	0.03%
2023/09/18	1	29.01	1	29.05	28.95	0	3,084	0.00%
2023/09/15	0	29.70	0	0.00	30.00	0	3,090	0.00%
2023/09/14	0.3	28.34	0	0.00	28.25	0.3	3,122	0.01%
2023/09/13	4	28.04	0	0.00	28.05	4	3,130	0.13%
2023/09/12	0	0.00	0.2	28.01	28.10	-0.2	3,135	-0.01%
2023/09/11	0	0.00	1	28.40	28.30	-1	3,147	-0.03%
2023/09/08	0.1	28.70	0	0.00	28.65	0.1	3,149	0.00%
2023/09/07	0	28.85	0	0.00	28.60	0	3,167	0.00%
2023/09/06	0.1	28.75	1	28.40	28.55	-0.9	3,175	-0.03%
2023/09/05	14	33.10	0	0.00	33.05	14	3,218	0.44%
2023/09/01	0.5	33.35	1.2	33.18	33.20	-0.7	3,212	-0.02%
2023/08/31	2	33.05	1.2	33.07	32.90	0.8	3,221	0.02%
2023/08/30	1	32.85	0	0.00	32.85	1	3,226	0.03%
2023/08/29	1	33.25	0	0.00	33.10	1	3,228	0.03%
2023/08/28	0	32.35	0	32.30	32.15	0	3,211	0.00%
2023/08/25	1	33.00	1	33.20	33.00	0	3,246	0.00%
2023/08/24	0	32.90	1	32.85	32.85	-1	3,250	-0.03%
2023/08/23	0	0.00	3	32.97	32.90	-3	3,257	-0.09%
2023/08/22	1	32.85	0	0.00	32.85	1	3,270	0.03%
2023/08/21	0	32.80	3	32.87	32.95	-3	3,282	-0.09%
2023/08/18	1	33.15	0.1	33.20	32.75	0.9	3,307	0.03%
2023/08/17	0	33.10	0	33.00	32.95	0	3,315	0.00%
2023/08/16	0.5	33.05	0	0.00	33.10	0.5	3,336	0.01%
2023/08/15	0	33.00	2	32.90	33.00	-2	3,339	-0.06%
2023/08/14	4	33.10	4.1	33.10	32.95	-0.1	3,348	0.00%
2023/08/11	0.1	33.25	16.2	33.18	32.75	-16.1	3,326	-0.48%
2023/08/10	2.3	31.20	0	31.40	31.30	2.3	3,293	0.07%
2023/08/09	0	0.00	0	32.00	31.80	0	3,299	0.00%
2023/08/08	1	31.80	0	0.00	31.80	1	3,300	0.03%
2023/08/07	0	0.00	0	32.30	32.05	0	3,302	0.00%
2023/08/04	1	32.31	2.5	31.82	32.45	-1.5	3,300	-0.04%
2023/08/02	4.5	32.07	4	32.24	31.65	0.5	3,298	0.02%
2023/08/01	5	32.52	1.1	32.66	32.50	3.9	3,292	0.12%
2023/07/31	2	32.78	0	0.00	32.80	2	3,287	0.06%
2023/07/28	2	32.75	0	0.00	32.70	2	3,282	0.06%
2023/07/27	1	32.85	2	32.90	32.85	-1	3,282	-0.03%
2023/07/26	4.2	32.93	0.1	33.35	32.80	4.1	3,282	0.13%
2023/07/25	4	33.08	6	33.38	33.40	-2	3,275	-0.06%
2023/07/24	5.2	32.96	202	33.10	33.15	-196.9	3,277	-6.01%	大賣/鉅額交易
2023/07/21	1	34.40	0.2	34.55	34.40	0.8	3,246	0.02%
2023/07/20	1	34.40	40	34.40	34.85	-39	3,243	-1.20%
2023/07/19	0	35.00	1.6	34.95	34.70	-1.6	3,238	-0.05%
2023/07/18	10	35.14	7	34.96	34.80	3	3,243	0.09%
2023/07/17	5	35.81	2.3	35.79	35.70	2.7	3,229	0.08%
2023/07/14	0	0.00	1	35.60	35.40	-1	3,219	-0.03%
2023/07/13	3	35.47	0	0.00	35.25	3	3,217	0.09%
2023/07/12	1.3	35.89	3	36.03	35.50	-1.7	3,208	-0.05%
2023/07/11	7	35.95	2	36.60	36.00	5	3,210	0.16%
2023/07/10	12.3	35.92	23.2	35.96	36.10	-10.9	3,179	-0.34%
2023/07/07	27.2	34.98	7	34.99	35.00	20.2	3,190	0.63%
2023/07/06	27.7	37.67	37	37.44	37.20	-9.3	2,976	-0.31%
2023/07/05	141	44.11	44.6	41.89	39.80	96.4	2,744	3.51%	大買/
2023/07/04	6.1	43.32	43.5	43.46	44.20	-37.4	2,324	-1.61%
2023/07/03	156.4	42.18	15.2	41.78	43.00	141.2	2,115	6.68%	大買/鉅額交易
2023/06/30	27.1	39.38	10	40.11	39.85	17	1,917	0.89%
2023/06/29	41.3	38.54	49	38.12	40.80	-7.7	1,702	-0.45%
2023/06/28	65	38.11	14	37.48	37.10	51	1,488	3.43%
2023/06/27	2	36.55	1	36.30	36.45	1	1,350	0.07%
2023/06/26	4	36.51	1	37.10	36.30	3	1,371	0.22%
2023/06/20	0	0.00	2	36.10	36.00	-2	1,391	-0.14%
2023/06/16	1	35.00	1	35.25	34.95	0	1,457	0.00%
2023/06/15	2.1	34.54	14	34.70	35.25	-12	1,506	-0.79%
2023/06/14	3.1	34.60	1	34.65	34.65	2.1	1,578	0.13%
2023/06/13	4	34.78	0	0.00	34.65	4	1,633	0.24%
2023/06/12	1	35.00	2	35.00	35.20	-1	1,654	-0.06%
2023/06/09	14	35.68	1.1	36.04	35.30	12.9	1,718	0.75%
2023/06/08	0	0.00	1	36.55	36.95	-1	1,753	-0.06%
2023/06/07	0	37.10	1	36.60	36.65	-1	1,763	-0.06%
2023/06/06	0.3	36.00	0	0.00	36.00	0.3	1,761	0.01%
2023/06/05	0.1	35.70	0	0.00	35.65	0.1	1,787	0.00%
2023/06/02	5.3	35.82	0	0.00	35.95	5.3	1,796	0.30%
2023/05/31	15.1	36.24	0	0.00	35.65	15.1	1,822	0.83%
2023/05/30	1	36.65	0	0.00	36.75	1	1,825	0.05%
2023/05/25	1.1	36.81	1	37.20	37.00	0.1	1,865	0.00%
2023/05/23	6.3	36.89	5	37.03	37.10	1.3	1,879	0.07%
2023/05/22	0	0.00	2	36.65	36.60	-2	1,900	-0.11%
2023/05/19	0	35.60	0	0.00	35.95	0	1,909	0.00%
2023/05/18	2.3	35.81	3	35.97	36.00	-0.8	1,937	-0.04%
2023/05/17	12.2	35.77	3	35.75	35.60	9.2	1,944	0.47%
2023/05/16	2	35.30	0.2	35.00	35.30	1.8	1,957	0.09%
2023/05/15	2	34.63	1.3	34.60	34.50	0.7	1,970	0.04%
2023/05/12	0	0.00	7	34.20	34.25	-7	2,050	-0.34%
2023/05/11	2	33.85	2	33.80	33.85	0	2,077	0.00%
2023/05/10	0	0.00	2	34.25	34.40	-2	2,108	-0.09%
2023/05/09	4	34.36	55	34.07	34.15	-51	2,153	-2.37%
2023/05/08	1	34.60	6.5	34.27	34.65	-5.5	2,182	-0.25%
2023/05/05	0	0.00	35	33.65	33.90	-35	2,224	-1.57%
2023/05/04	1	33.95	2	34.03	33.90	-1	2,275	-0.04%
2023/05/03	0	33.50	0	0.00	33.75	0	2,369	0.00%
2023/05/02	0.1	33.65	1	34.20	33.60	-0.9	2,423	-0.04%
2023/04/28	0	0.00	0.5	33.91	33.95	-0.5	2,457	-0.02%
2023/04/27	1	33.55	2	34.18	33.85	-1	2,461	-0.04%
2023/04/26	6	33.11	5	32.72	33.65	1	2,488	0.04%
2023/04/25	1	32.01	1	32.10	32.25	0	2,496	0.00%
2023/04/24	1.1	32.14	60	32.27	32.90	-58.9	2,499	-2.36%
2023/04/21	2	31.88	18.9	31.99	31.75	-16.9	2,531	-0.67%
2023/04/20	5.2	32.89	0	0.00	32.45	5.2	2,529	0.20%
2023/04/19	1	33.30	0	0.00	33.30	1	2,530	0.04%
2023/04/18	5	33.70	0	0.00	33.70	5	2,529	0.20%
2023/04/17	6	34.47	1	34.05	33.95	5	2,534	0.20%
2023/04/14	8	34.26	3.3	34.26	33.95	4.7	2,578	0.18%
2023/04/13	12	34.34	57.1	34.28	34.65	-45	2,565	-1.76%
2023/04/12	9.7	34.73	3.1	34.82	34.05	6.5	2,539	0.26%
2023/04/11	2	37.40	0	0.00	37.25	2	2,448	0.08%
2023/04/10	2	37.05	0	0.00	37.10	2	2,464	0.08%
2023/04/07	0	0.00	0.1	37.05	37.60	-0.1	2,470	0.00%
2023/04/06	1	37.00	0.1	37.05	37.00	0.9	2,516	0.04%
2023/03/31	5	36.80	0	0.00	37.05	5	2,571	0.19%
2023/03/30	1	36.75	0	0.00	36.85	1	2,620	0.04%
2023/03/29	1	36.50	0	0.00	36.50	1	2,708	0.04%
2023/03/28	0.1	36.26	27	36.61	36.90	-27	2,744	-0.98%
2023/03/27	14	37.71	5	37.70	37.65	9	2,905	0.31%
2023/03/24	6	36.23	9	36.44	36.45	-3	2,911	-0.10%
2023/03/23	6.1	37.35	19.2	37.05	36.75	-13.1	2,913	-0.45%
2023/03/22	3	38.32	3.1	38.02	38.10	-0.1	2,925	0.00%
2023/03/21	62.2	38.59	3.2	37.93	37.90	59	2,993	1.97%
2023/03/20	4.1	37.54	2	37.35	37.85	2.1	3,014	0.07%
2023/03/17	11.2	36.97	11	36.81	36.85	0.2	2,974	0.01%
2023/03/16	5.2	35.89	0	0.00	36.05	5.2	2,887	0.18%
2023/03/15	2	35.33	2	35.70	35.55	0	2,834	0.00%
2023/03/14	6	35.73	5.6	35.34	35.05	0.4	2,801	0.01%
2023/03/13	32.3	35.18	7	34.73	35.65	25.2	2,728	0.92%
2023/03/10	0	0.00	1	33.35	33.45	-1	2,627	-0.04%
2023/03/08	1	32.50	0	0.00	33.35	1	2,598	0.04%
2023/03/07	1	33.05	75	33.09	33.55	-74	2,566	-2.88%
2023/03/06	10	33.20	6	33.50	33.00	4	2,548	0.16%
2023/03/03	8	33.22	0	0.00	33.25	8	2,528	0.32%
2023/03/02	7	33.62	2	33.95	33.45	5	2,523	0.20%
2023/03/01	1	32.80	0	0.00	33.15	1	2,491	0.04%
2023/02/23	8	33.38	0	0.00	33.05	8	2,460	0.33%
2023/02/22	23.5	33.05	0	0.00	33.10	23.5	2,426	0.97%
2023/02/20	3.5	32.23	0	0.00	32.15	3.5	2,384	0.15%
2023/02/17	0.2	33.10	10	33.08	32.85	-9.9	2,346	-0.42%
2023/02/16	0	0.00	0.8	32.90	33.50	-0.8	2,319	-0.03%
2023/02/15	0	0.00	4.2	33.64	33.65	-4.2	2,295	-0.18%
2023/02/14	4	33.00	2	33.25	33.50	2	2,280	0.09%
2023/02/13	1	33.50	3	33.50	33.40	-2	2,260	-0.09%
2023/02/10	18.3	32.81	41	33.16	33.45	-22.8	2,251	-1.01%
2023/02/09	2	34.00	1	33.90	34.35	1	2,180	0.05%
2023/02/08	2	33.83	1.1	33.53	33.70	0.9	2,186	0.04%
2023/02/07	0.1	33.30	2	33.45	33.40	-1.9	2,251	-0.08%
2023/02/06	0	0.00	0.1	31.90	32.35	-0.1	2,209	-0.01%
2023/02/03	78	31.70	0.1	32.25	31.45	77.9	2,171	3.59%
2023/02/02	0.5	31.40	3.1	31.50	31.40	-2.6	2,119	-0.12%
2023/02/01	2.4	31.05	1	31.30	30.85	1.4	2,061	0.07%
2023/01/31	0.2	29.50	4	29.03	29.70	-3.8	1,960	-0.20%
2023/01/30	5	28.98	1	28.80	29.00	4	1,898	0.21%
2023/01/17	2	28.05	5	28.02	28.10	-3	1,854	-0.16%
2023/01/16	0	0.00	2	28.00	28.10	-2	1,841	-0.11%
2023/01/13	26	28.00	0	0.00	27.80	26	1,805	1.44%
2023/01/12	39	27.40	2	27.48	27.50	37	1,784	2.07%
2023/01/11	2.4	27.29	0	0.00	27.25	2.4	1,768	0.13%
2023/01/10	8	28.08	0	0.00	27.90	8	1,731	0.46%
2023/01/09	0	0.00	2	27.93	27.95	-2	1,721	-0.12%
2023/01/06	2	27.80	0	0.00	27.50	2	1,706	0.12%
2023/01/05	0	0.00	4	27.55	27.90	-4	1,727	-0.23%
2023/01/03	0	0.00	1.7	27.16	27.35	-1.7	1,697	-0.10%
2022/12/29	50	28.15	99	27.96	27.70	-49	1,775	-2.76%
2022/12/28	2.1	27.48	0	0.00	27.50	2.1	1,831	0.11%
2022/12/27	0	0.00	2	27.50	27.50	-2	1,809	-0.11%
2022/12/26	4	28.23	1	28.10	27.90	3	1,797	0.17%
2022/12/23	3	28.15	3	28.22	28.55	0	1,752	0.00%
2022/12/22	6	27.42	0	0.00	28.05	6	1,692	0.35%
2022/12/21	6	28.00	4.2	28.25	28.05	1.8	1,643	0.11%
2022/12/20	6	26.88	2	27.30	26.60	4	1,578	0.25%
2022/12/19	8	28.36	26	28.91	28.00	-18	1,548	-1.16%
2022/12/16	0	0.00	2	26.45	27.20	-2	1,379	-0.14%
2022/12/14	1	27.15	0	0.00	27.50	1	1,375	0.07%
2022/12/13	4.1	27.84	6	27.70	27.55	-1.9	1,377	-0.14%
2022/12/12	3	27.40	2	27.60	27.70	1	1,293	0.08%
2022/12/09	1	25.90	0	0.00	26.00	1	1,217	0.08%
2022/12/08	0	25.55	0	0.00	25.70	0	1,220	0.00%
2022/12/06	0	0.00	7	25.62	25.50	-7	1,256	-0.56%
2022/11/30	0.1	25.90	0	0.00	25.85	0.1	1,236	0.00%
2022/11/29	3	25.70	0	0.00	25.95	3	1,234	0.24%
2022/11/28	0	0.00	1	26.15	26.05	-1	1,230	-0.08%
2022/11/25	1	26.10	0	0.00	26.10	1	1,238	0.08%
2022/11/23	1	26.15	0	0.00	26.35	1	1,244	0.08%
2022/11/18	0	0.00	1	25.60	25.55	-1	1,225	-0.08%
2022/11/17	0	0.00	1	25.45	25.50	-1	1,236	-0.08%
2022/11/16	0	0.00	2	25.18	25.10	-2	1,232	-0.16%
2022/11/15	5	25.66	6	25.58	25.70	-1	1,229	-0.08%
2022/11/14	4	25.44	0	0.00	25.40	4	1,222	0.33%
2022/11/11	3	25.57	0	0.00	25.40	3	1,216	0.25%
2022/11/09	2	25.90	0	0.00	25.85	2	1,196	0.17%
2022/11/08	0	0.00	5	25.85	25.55	-5	1,182	-0.42%
2022/11/04	4	24.68	2	25.10	25.60	2	1,133	0.18%
2022/11/03	2	25.60	9	25.17	24.90	-7	1,098	-0.64%
2022/11/02	5	23.30	0	0.00	23.30	5	990	0.50%
2022/10/31	12	22.48	0	0.00	22.35	12	978	1.23%
2022/10/25	2	22.45	0	0.00	22.50	2	968	0.21%
2022/10/21	1	22.80	0	0.00	22.75	1	961	0.10%
2022/10/19	0.1	23.40	20	23.30	22.95	-19.9	945	-2.11%
2022/10/18	2	23.45	0	0.00	23.45	2	942	0.21%
2022/10/17	0	0.00	40	22.58	23.05	-40	934	-4.28%
2022/10/14	8.2	23.01	10	23.18	22.80	-1.8	923	-0.19%
2022/10/13	6	22.97	0	0.00	22.70	6	917	0.65%
2022/10/12	1	23.70	0	0.00	23.95	1	887	0.11%
2022/10/11	5	24.02	3	24.85	24.00	2	874	0.23%
2022/10/07	16	25.22	220	25.08	25.10	-204	838	-24.34%	大賣/鉅額交易
2022/10/06	220	26.46	1	26.50	26.70	219	789	27.75%	大買/鉅額交易
2022/10/05	91	26.42	60	26.26	26.60	31	742	4.18%
2022/10/03	2	25.00	11	24.76	24.65	-9	642	-1.40%
2022/09/30	4	25.35	0	0.00	25.40	4	630	0.63%
2022/09/29	3	24.40	1	24.20	24.75	2	614	0.33%
2022/09/28	0	0.00	1	24.75	23.90	-1	607	-0.16%
2022/09/27	16	24.73	35	24.36	24.70	-19	591	-3.21%
2022/09/26	15	26.14	2	26.30	26.20	13	548	2.37%
2022/09/23	52	26.15	9	26.28	26.15	43	523	8.22%
2022/09/22	1	25.70	0	0.00	26.40	1	500	0.20%
2022/09/21	0	0.00	53	26.69	25.95	-53	463	-11.43%
2022/09/20	1	26.55	0	0.00	26.50	1	420	0.24%
2022/09/19	10	25.68	0	0.00	25.90	10	370	2.70%
2022/09/15	2	25.78	0	0.00	25.35	2	328	0.61%
2022/09/14	2.5	25.43	3	25.60	25.30	-0.5	308	-0.17%
2022/09/13	2	24.98	0	0.00	25.15	2	278	0.72%
2022/09/05	0	0.00	1	24.60	24.45	-1	256	-0.39%
2022/09/02	0	0.00	6	24.28	24.30	-6	253	-2.36%
2022/09/01	1	25.15	13	25.10	24.75	-12	248	-4.82%
2022/08/31	2	25.08	5	25.05	24.85	-3	254	-1.18%
2022/08/30	0	0.00	1	24.35	24.45	-1	230	-0.43%
2022/08/26	0	24.10	2	24.00	23.90	-2	219	-0.92%
2022/08/25	0	0.00	0	23.90	24.00	0	215	-0.01%
2022/08/24	2	23.95	0	23.85	23.80	2	209	0.94%
2022/08/23	0	23.20	0.6	23.20	23.25	-0.6	196	-0.32%
2022/08/19	1	23.00	0	0.00	23.00	1	187	0.53%
2022/08/17	5	23.15	0	0.00	23.15	5	184	2.71%
2022/08/16	2	23.18	0	0.00	23.05	2	183	1.09%
2022/08/12	0	0.00	1	22.95	22.95	-1	181	-0.55%
2022/08/11	0.1	22.70	0	0.00	22.60	0.1	181	0.07%
2022/08/10	0.1	22.55	0	0.00	22.50	0.1	186	0.03%
2022/08/09	0	22.90	0	0.00	22.85	0	186	0.02%
2022/08/08	0	22.85	0	0.00	22.80	0	188	0.02%
2022/07/28	0.1	22.90	0	0.00	22.75	0.1	215	0.05%
2022/07/22	0	22.90	0	0.00	22.80	0	229	0.02%
2022/07/19	0	22.60	0	0.00	22.45	0	303	0.01%
2022/07/14	0	22.35	0	0.00	22.20	0	402	0.00%
2022/07/13	0	22.25	0	0.00	22.30	0	430	0.00%
2022/07/12	0.1	22.60	0	0.00	22.10	0.1	521	0.02%
2022/07/11	0	22.90	0	0.00	22.65	0	529	0.01%
2022/07/08	0.1	22.85	0	0.00	22.75	0.1	529	0.01%
2022/07/07	0	0.00	1	22.50	22.45	-1	527	-0.19%
2022/07/06	0	0.00	0.6	22.48	22.35	-0.6	524	-0.11%
2022/07/05	1	23.15	0	0.00	23.25	1	521	0.19%
2022/07/01	1.1	23.08	0	0.00	22.95	1.1	517	0.21%
2022/06/30	0.2	23.89	0	0.00	23.55	0.2	514	0.03%
2022/06/24	0	23.64	0	0.00	23.70	0	509	0.00%
2022/06/22	2	23.40	0	0.00	23.20	2	506	0.40%
2022/06/21	2	23.28	0	0.00	23.40	2	505	0.40%
2022/06/20	0	23.40	0	0.00	23.15	0	504	0.00%
2022/06/17	1	23.35	2	23.40	23.40	-1	502	-0.20%
2022/06/16	1	23.70	0	0.00	23.65	1	501	0.20%
2022/06/15	2	23.65	0	0.00	23.70	2	498	0.40%
2022/06/14	0	23.60	0	0.00	23.50	0	497	0.00%
2022/06/13	0	23.90	0	0.00	23.70	0	495	0.01%
2022/06/10	0	0.00	1	23.70	23.95	-1	495	-0.20%
2022/06/09	1	24.20	5	23.96	23.90	-4	492	-0.81%
2022/06/07	0	23.35	0	0.00	23.20	0	472	0.00%
2022/06/02	0.1	23.27	0	0.00	23.30	0.1	476	0.02%
2022/05/31	0	23.21	0	0.00	23.10	0	479	0.00%
2022/05/26	0	23.15	0	0.00	22.90	0	482	0.00%
2022/05/24	0	23.30	0	0.00	23.05	0	485	0.00%
2022/05/18	0	23.18	0	0.00	23.15	0	483	0.00%
2022/05/13	0	0.00	10	22.79	22.80	-10	473	-2.11%
2022/05/12	19	22.62	0	0.00	22.55	19	471	4.03%
2022/05/11	14	22.85	10	22.97	22.80	4	467	0.86%
2022/05/10	16	22.74	0	0.00	23.00	16	464	3.45%
2022/05/06	5	22.50	0	0.00	22.75	5	458	1.09%
2022/05/05	6	23.10	0	0.00	23.05	6	449	1.33%
2022/04/29	0.1	23.80	0	0.00	23.55	0.1	435	0.01%
2022/04/28	0.1	23.80	0	0.00	23.75	0.1	430	0.02%
2022/04/27	0.2	23.31	1	23.05	23.75	-0.8	427	-0.18%
2022/04/26	0.7	23.95	0	0.00	23.65	0.7	419	0.16%
2022/04/25	0	25.40	0.2	25.50	24.00	-0.2	414	-0.04%
2022/04/22	16.1	25.83	0	0.00	25.40	16.1	361	4.45%
2022/04/21	1	24.80	1	25.00	24.70	0	303	0.00%
2022/04/20	5.1	24.59	3	24.15	24.60	2.1	282	0.74%
2022/04/19	0.1	24.40	0	0.00	24.10	0.1	264	0.03%
2022/04/18	53.3	25.78	54.2	25.77	25.75	-0.9	234	-0.38%
2022/04/13	0	23.00	0	0.00	23.00	0	132	0.00%
2022/04/11	0.1	23.00	1	22.90	22.85	-0.9	134	-0.69%
2022/04/08	0	0.00	0.1	22.90	22.90	-0.1	131	-0.08%
2022/04/07	0.1	22.91	0	0.00	22.90	0.1	132	0.05%
2022/04/06	0	23.00	0	0.00	22.95	0	132	0.00%
2022/04/01	1.1	23.01	0	0.00	22.90	1.1	132	0.82%
2022/03/31	0	22.75	0	0.00	22.90	0	133	0.03%
2022/03/30	0.1	22.70	0	0.00	22.70	0.1	127	0.04%
2022/03/29	0	22.70	0	0.00	22.60	0	128	0.01%
2022/03/25	0	22.70	0	0.00	22.60	0	127	0.01%
2022/03/24	1.1	22.66	0	0.00	22.60	1.1	126	0.87%
2022/03/21	0.2	22.60	0	0.00	22.65	0.2	131	0.18%
2022/03/17	0	22.50	0	0.00	22.45	0	137	0.00%
2022/03/15	0	22.40	0	0.00	22.30	0	137	0.00%
2022/03/14	0.1	22.65	0	0.00	22.50	0.1	136	0.04%
2022/03/11	0.2	22.75	0	0.00	22.65	0.2	136	0.15%
2022/03/10	0	22.75	0	0.00	22.70	0	137	0.02%
2022/03/09	0	22.50	0	0.00	22.45	0	137	0.02%
2022/03/08	0.3	22.66	0	0.00	22.40	0.3	136	0.22%
2022/03/07	1.3	22.59	0	0.00	22.55	1.3	132	0.96%
2022/03/04	0	23.00	0	0.00	22.90	0	129	0.02%
2022/03/03	0	23.00	0	0.00	22.95	0	130	0.01%
2022/03/02	0.1	23.00	0	0.00	22.90	0.1	131	0.04%
2022/03/01	0.1	23.00	0	22.95	22.80	0	133	0.01%
2022/02/25	0.2	22.92	0	0.00	22.85	0.2	130	0.16%
2022/02/23	1.5	23.04	0	0.00	23.00	1.5	126	1.22%
2022/02/22	1.1	23.05	0	0.00	22.95	1.1	128	0.82%
2022/02/21	1	23.05	0	0.00	23.05	1	127	0.79%
2022/02/17	0	23.20	0	0.00	23.10	0	130	0.02%
2022/02/14	0	23.16	0	0.00	23.10	0	134	0.03%
2022/02/10	0	0.00	6	23.10	23.15	-6	137	-4.36%
2022/02/09	0	23.15	0	0.00	23.15	0	140	0.01%
2022/02/07	12.1	23.20	0	0.00	23.20	12.1	142	8.50%
2022/01/26	0.5	23.14	0	0.00	22.95	0.5	143	0.36%
2022/01/25	0.2	23.03	0	0.00	22.90	0.2	148	0.11%
2022/01/24	0	23.20	0	0.00	22.90	0	156	0.01%
2022/01/21	0.1	23.35	0	0.00	23.10	0.1	156	0.06%
2022/01/20	0	0.00	12	23.30	23.30	-12	155	-7.71%
2022/01/19	1.8	23.42	0	0.00	23.35	1.8	156	1.13%
2022/01/18	2.1	23.46	0	0.00	23.35	2.1	153	1.39%
2022/01/11	0	0.00	1	22.85	22.85	-1	147	-0.68%
2022/01/10	0	0.00	4	23.05	23.00	-4	147	-2.72%
2022/01/07	2	22.90	0	0.00	22.95	2	146	1.36%
2021/12/07	1	23.00	0	0.00	22.95	1	178	0.56%
2021/12/03	2	23.00	0	0.00	23.00	2	179	1.12%
2021/11/26	1	22.95	0	0.00	23.00	1	179	0.56%
2021/11/25	2	23.25	0	0.00	23.15	2	178	1.12%
2021/11/18	0	0.00	0	23.20	23.25	0	178	0.00%
2021/11/17	1	23.30	0	0.00	23.20	1	178	0.56%
2021/11/16	1	23.50	1	23.25	23.40	0	176	0.00%
2021/11/12	2	23.45	0	0.00	23.45	2	176	1.13%
2021/11/11	12	23.35	0	0.00	23.35	12	176	6.80%
2021/11/08	1	23.70	43	23.72	23.80	-42	175	-23.97%
2021/11/05	0	0.00	3	23.77	23.75	-3	174	-1.72%
2021/11/04	6	23.85	12	23.80	23.80	-6	173	-3.45%
2021/11/02	6	24.05	0	0.00	23.85	6	170	3.53%
2021/11/01	38	23.88	2	23.20	23.95	36	164	21.91%
2021/10/29	2	23.20	1	23.10	23.15	1	155	0.64%
2021/10/27	13	23.20	0	0.00	23.20	13	154	8.40%
2021/10/18	1	23.00	0	0.00	23.00	1	152	0.66%
2021/10/08	0	0.00	0.3	23.50	23.35	-0.3	157	-0.16%
2021/10/05	0	0.00	1	23.00	23.05	-1	165	-0.61%
2021/10/04	0	0.00	1	23.50	23.20	-1	168	-0.59%
2021/09/30	0	0.00	0	23.70	23.90	0	167	-0.01%
2021/09/28	0	0.00	0.1	23.90	24.05	-0.1	167	-0.06%
2021/09/27	0	0.00	0.1	23.90	24.15	-0.1	164	-0.05%
2021/09/23	0.2	22.90	0	0.00	22.80	0.2	152	0.14%
2021/09/22	0	0.00	2	22.73	22.70	-2	148	-1.35%
2021/09/13	0	0.00	13	22.12	22.10	-13	142	-9.11%
2021/09/07	0	0.00	1	22.75	22.60	-1	145	-0.69%
2021/09/02	2	22.50	0	0.00	22.50	2	155	1.28%
2021/09/01	6	22.60	0	0.00	22.60	6	159	3.75%
2021/08/31	7	22.67	0	0.00	22.70	7	159	4.38%
2021/08/23	1	22.00	0	0.00	22.30	1	164	0.61%
2021/08/19	0	0.00	7	22.11	22.10	-7	172	-4.06%
2021/08/18	1	22.00	6	22.25	22.25	-5	176	-2.83%
2021/08/17	0	0.00	6	22.55	22.55	-6	176	-3.40%
2021/08/13	0	0.00	1	23.30	23.10	-1	179	-0.56%
2021/08/05	4	24.10	0	0.00	24.10	4	199	2.00%
2021/08/03	5	24.25	0	0.00	24.25	5	215	2.32%
2021/08/02	5	24.00	0	0.00	24.00	5	215	2.32%
2021/07/19	0	0.00	0.1	24.30	23.75	-0.1	247	-0.04%
2021/07/12	5	24.62	0	0.00	24.40	5	262	1.90%
2021/07/02	8	25.85	0	0.00	25.85	8	284	2.81%
2021/07/01	0	0.00	4	25.70	25.70	-4	283	-1.41%
2021/06/30	4	25.80	0	0.00	25.80	4	287	1.39%
2021/06/21	0	0.00	2	25.35	25.25	-2	297	-0.67%
2021/06/16	1	25.70	0	0.00	25.70	1	313	0.32%
2021/06/09	1	25.20	0	0.00	25.20	1	319	0.31%
2021/05/26	0	0.00	1	24.25	23.90	-1	349	-0.29%
2021/05/20	6	23.67	0	0.00	23.50	6	349	1.72%
2021/05/13	0.5	24.70	0	0.00	24.45	0.5	346	0.13%
2021/05/12	0	0.00	2	24.00	24.35	-2	343	-0.58%
2021/05/05	0	0.00	1	25.50	25.65	-1	333	-0.30%
2021/04/28	5	26.95	1	26.80	26.75	4	331	1.21%
2021/04/12	0	0.00	4	26.55	26.55	-4	340	-1.18%
2021/04/09	0	0.00	5	26.90	26.90	-5	335	-1.49%
2021/04/08	0	0.00	5	26.70	26.70	-5	330	-1.51%
2021/03/25	0	0.00	2	26.80	26.70	-2	370	-0.54%
2021/03/24	0	0.00	2	26.95	26.95	-2	370	-0.54%
2021/03/19	1	27.05	0	0.00	27.00	1	374	0.27%
2021/03/16	2	27.10	1	27.15	27.00	1	404	0.25%
2021/03/12	2	26.45	0	0.00	26.70	2	401	0.50%
2021/03/09	2	26.90	0	0.00	26.95	2	406	0.49%
2021/03/08	3	27.42	3	27.05	27.00	0	406	0.00%
2021/02/23	5	26.10	0	0.00	26.05	5	435	1.15%
2021/02/22	1	26.35	2	26.35	26.45	-1	460	-0.22%
2021/02/17	2	25.70	0	0.00	25.90	2	506	0.39%
2021/01/18	0	0.00	1	26.10	26.05	-1	855	-0.12%
2021/01/14	0	0.00	1	26.45	26.45	-1	938	-0.11%
2021/01/08	0	0.00	2	26.45	26.90	-2	941	-0.21%
2021/01/05	1	26.85	0	0.00	26.85	1	917	0.11%
2021/01/04	1	26.95	0	0.00	26.95	1	921	0.11%
2020/12/31	1	26.90	0	0.00	26.95	1	925	0.11%
2020/12/30	1	27.00	0	0.00	26.80	1	932	0.11%
2020/12/29	5	26.95	1	26.65	26.95	4	928	0.43%
2020/12/10	1	27.85	0	0.00	27.85	1	1,165	0.09%
2020/12/08	0	0.00	2	28.60	28.60	-2	1,220	-0.16%
2020/11/26	0	0.00	5	28.15	28.25	-5	1,293	-0.39%
2020/11/25	3	28.72	1	28.45	28.40	2	1,284	0.16%
2020/11/19	0	0.00	18	28.27	28.45	-18	1,266	-1.42%
2020/11/16	7	29.24	5	29.20	29.10	2	1,227	0.16%
2020/11/12	0	0.00	12	29.70	29.95	-12	1,194	-1.00%
2020/11/10	9	29.82	0	0.00	29.40	9	1,156	0.78%
2020/11/09	4	31.65	11	31.83	31.70	-7	1,066	-0.66%
2020/11/06	15	31.55	2	31.75	31.50	13	1,043	1.25%
2020/11/05	0	0.00	2	31.18	30.80	-2	988	-0.20%
2020/11/04	15	31.12	3	31.05	31.15	12	977	1.23%
2020/11/03	3	30.85	0	0.00	30.85	3	961	0.31%
2020/11/02	1	30.60	0	0.00	30.90	1	960	0.10%
2020/10/30	1	31.00	0	0.00	30.05	1	945	0.11%
2020/10/29	0	0.00	1	31.00	31.00	-1	932	-0.11%
2020/10/28	0	0.00	2	31.00	30.55	-2	912	-0.22%
2020/10/27	1	30.75	0	0.00	30.75	1	903	0.11%
2020/10/23	1	30.50	0	0.00	30.50	1	878	0.11%
2020/10/22	3	30.62	0	0.00	30.85	3	856	0.35%
2020/10/19	1	28.80	0	0.00	28.80	1	814	0.12%
2020/10/16	2	28.55	0	0.00	28.45	2	813	0.25%
2020/10/12	10	29.50	0	0.00	28.70	10	823	1.21%
2020/10/08	1	29.45	10	29.50	29.45	-9	818	-1.10%
2020/09/29	1	29.00	0	0.00	29.00	1	841	0.12%
2020/09/25	0	0.00	1	28.15	27.95	-1	846	-0.12%
2020/09/22	12	30.02	20	29.65	29.65	-8	819	-0.98%
2020/09/21	2	30.43	0	0.00	30.35	2	803	0.25%
2020/09/18	0	0.00	36	31.16	30.80	-36	786	-4.58%
2020/09/17	20	32.05	0	0.00	31.45	20	738	2.71%
2020/09/16	1	31.30	2	31.20	31.50	-1	697	-0.14%
2020/09/15	25	31.25	4	31.30	31.50	21	676	3.10%
2020/09/14	0	0.00	11	29.92	30.30	-11	619	-1.78%
2020/09/11	11	29.45	10	29.90	29.30	1	611	0.16%
2020/09/10	10	29.40	0	0.00	29.05	10	584	1.71%
2020/09/09	0	0.00	2	28.58	29.10	-2	573	-0.35%
2020/09/03	0	0.00	3	27.40	27.45	-3	512	-0.58%
2020/09/01	0	0.00	6	27.30	27.25	-6	515	-1.16%
2020/08/27	0	0.00	1	27.05	27.15	-1	519	-0.19%
2020/08/25	2	26.55	0	0.00	26.45	2	516	0.39%
2020/08/24	1	26.40	0	0.00	26.65	1	516	0.19%
2020/08/17	0	0.00	4	26.75	26.75	-4	579	-0.69%
2020/08/13	0.7	26.95	0	0.00	26.95	0.7	585	0.12%
2020/08/12	0	0.00	1	26.95	27.00	-1	589	-0.17%
2020/08/05	0	0.00	3	27.85	28.10	-3	627	-0.48%
2020/07/30	2	27.10	0	0.00	27.10	2	657	0.30%
2020/07/24	0	0.00	20	26.83	27.30	-20	663	-3.01%
2020/07/23	3	27.35	0	0.00	27.40	3	665	0.45%
2020/07/21	0	0.00	3	28.20	28.00	-3	672	-0.45%
2020/07/20	3	27.72	0	0.00	27.80	3	671	0.45%
2020/07/14	0	0.00	3	28.60	28.50	-3	678	-0.44%
2020/07/09	1	29.75	0	0.00	29.60	1	684	0.15%
2020/06/30	0	0.00	3	29.15	29.05	-3	676	-0.44%
2020/06/29	3	28.80	0	0.00	28.90	3	676	0.44%
2020/06/22	3	30.20	0	0.00	30.20	3	672	0.45%
2020/06/19	1	31.65	0	0.00	31.75	1	662	0.15%
2020/06/18	22	31.79	6	31.65	31.70	16	650	2.46%
2020/06/16	2	30.35	0	0.00	30.60	2	628	0.32%
2020/06/15	5	30.55	0	0.00	30.65	5	644	0.78%
2020/06/01	0	0.00	7	30.20	30.25	-7	935	-0.75%
2020/05/29	0	0.00	10	30.35	30.20	-10	968	-1.03%
2020/05/26	4	31.00	5	30.95	30.95	-1	1,063	-0.09%
2020/05/25	1	31.70	1	31.50	31.70	0	1,050	0.00%
2020/05/14	0	0.00	6	30.76	29.70	-6	1,035	-0.58%
2020/05/13	6	29.78	1	28.90	29.85	5	1,005	0.50%
2020/04/29	0	0.00	1	28.25	28.10	-1	995	-0.10%
2020/04/28	1	28.15	0	0.00	28.20	1	995	0.10%
2020/04/21	0	0.00	1	27.00	27.00	-1	972	-0.10%
2020/04/06	0	0.00	1	26.60	26.15	-1	895	-0.11%
2020/03/31	1	26.00	0	0.00	26.00	1	902	0.11%
2020/03/25	8	25.50	0	0.00	25.45	8	899	0.89%
2020/03/24	31	25.85	31	26.56	25.20	0	894	0.00%
2020/03/23	6	23.60	0	0.00	24.80	6	887	0.68%
2020/03/19	15	23.25	1	22.55	22.50	14	872	1.60%
2020/03/16	1	26.00	0	0.00	26.45	1	841	0.12%
2020/03/13	90	26.41	0	0.00	27.00	90	830	10.83%
2020/03/10	1	33.25	4	33.90	33.25	-3	744	-0.40%
2020/03/09	1	36.00	1	36.00	35.35	0	690	0.00%
2020/03/06	0	0.00	5	35.20	35.25	-5	625	-0.80%
2020/03/05	12	36.76	26	36.58	35.50	-14	603	-2.32%
2020/03/03	3	35.88	1	35.45	36.05	2	523	0.38%
2020/03/02	0	0.00	2	34.00	34.60	-2	463	-0.43%
2020/02/27	0	0.00	3	35.05	34.60	-3	456	-0.66%
2020/02/26	0	0.00	1	33.45	34.50	-1	440	-0.23%
2020/02/25	0	0.00	6	34.58	34.00	-6	446	-1.34%
2020/02/24	5	34.77	2	34.60	34.80	3	446	0.67%
2020/02/21	0	0.00	30	34.80	34.65	-30	458	-6.55%
2020/02/19	2	34.05	0	0.00	34.25	2	436	0.46%
2020/02/17	10	33.65	0	0.00	33.70	10	428	2.33%
2020/02/13	0	0.00	5	33.40	33.10	-5	433	-1.15%
2020/02/12	0	0.00	10	33.70	33.75	-10	436	-2.29%
2020/02/11	1	33.50	34	33.58	33.25	-33	433	-7.61%
2020/01/31	1	30.60	0	0.00	30.60	1	590	0.17%
2020/01/30	15	31.52	0	0.00	30.25	15	675	2.22%
2020/01/10	0	0.00	1	32.40	32.40	-1	852	-0.12%
2020/01/08	0	0.00	10	31.70	31.50	-10	868	-1.15%
2020/01/07	5	31.70	0	0.00	31.55	5	903	0.55%
2020/01/03	0	0.00	10	33.08	32.90	-10	944	-1.06%
2019/12/30	0	0.00	2	33.45	33.50	-2	1,076	-0.19%
2019/12/25	0	0.00	9	33.75	34.20	-9	1,362	-0.66%
2019/12/24	0	0.00	16	33.03	33.00	-16	1,365	-1.17%
2019/12/23	0	0.00	10	33.10	33.10	-10	1,388	-0.72%
2019/12/19	0	0.00	1	33.00	32.90	-1	1,514	-0.07%
2019/12/16	0	0.00	12	33.03	33.10	-12	1,542	-0.78%
2019/12/13	5	33.00	0	0.00	33.00	5	1,566	0.32%
2019/12/10	0	0.00	122	33.57	33.50	-122	1,572	-7.76%	大賣/鉅額交易
2019/12/09	0	0.00	3	34.15	34.00	-3	1,579	-0.19%
2019/12/02	1	32.65	0	0.00	32.60	1	1,667	0.06%
2019/11/28	1	33.60	1	33.50	33.95	0	1,770	0.00%
2019/11/21	1	35.65	0	0.00	35.55	1	1,879	0.05%
2019/11/11	18	34.80	43	34.83	35.45	-25	1,809	-1.38%
2019/11/08	0	0.00	45	35.11	35.40	-45	1,798	-2.50%
2019/11/07	11	35.66	0	0.00	35.50	11	1,790	0.61%
2019/11/06	2	35.80	2	36.20	35.65	0	1,777	0.00%
2019/11/05	6	36.19	14	36.09	36.10	-8	1,754	-0.46%
2019/11/04	1	38.35	0	0.00	38.40	1	1,694	0.06%
2019/11/01	10	39.25	0	0.00	39.05	10	1,674	0.60%
2019/10/31	1	39.50	2	39.95	39.60	-1	1,665	-0.06%
2019/10/30	10	39.54	1	39.80	39.50	9	1,633	0.55%
2019/10/29	6	39.03	9	39.94	38.50	-3	1,584	-0.19%
2019/10/28	89	39.82	11	39.10	41.30	78	1,499	5.20%
2019/10/25	1	37.75	1	37.15	37.75	0	1,371	0.00%
2019/10/23	2	37.15	0	0.00	36.80	2	1,360	0.15%
2019/10/22	0	0.00	4	37.08	37.25	-4	1,355	-0.30%
2019/10/21	37	37.21	2	37.40	37.35	35	1,353	2.59%
2019/10/18	25	36.97	6	37.04	36.65	19	1,351	1.41%
2019/10/17	10	37.35	3	37.30	37.10	7	1,353	0.52%
2019/10/16	2	37.05	0	0.00	37.65	2	1,347	0.15%
2019/10/15	1	38.00	4	37.20	36.75	-3	1,339	-0.22%
2019/10/14	10	38.70	1	38.65	38.20	9	1,309	0.69%
2019/10/09	12	38.05	15	38.43	38.65	-3	1,285	-0.23%
2019/10/08	10	37.97	4	37.05	38.40	6	1,263	0.47%
2019/10/07	17	38.63	0	0.00	37.60	17	1,243	1.37%
2019/10/04	33	38.65	0	0.00	38.80	33	1,199	2.75%
2019/10/03	7	38.16	0	0.00	38.20	7	1,140	0.61%
2019/10/02	7	37.25	47	37.46	38.45	-40	1,082	-3.69%
2019/10/01	0	0.00	1	35.35	35.90	-1	887	-0.11%
2019/09/25	16	35.28	1	36.55	34.95	15	803	1.87%
2019/09/19	2	34.00	2	33.75	34.00	0	669	0.00%
2019/09/17	10	32.95	0	0.00	32.85	10	636	1.57%
2019/09/05	11	33.16	0	0.00	32.60	11	595	1.85%
2019/09/04	10	33.90	7	33.99	33.30	3	573	0.52%
2019/09/03	3	33.35	6	33.23	33.30	-3	539	-0.56%
2019/09/02	7	33.44	2	34.30	33.70	5	504	0.99%
2019/08/30	7	32.89	3	32.63	33.20	4	425	0.94%
2019/08/29	1	30.40	0	0.00	30.20	1	284	0.35%
2019/08/05	0	0.00	5	28.79	28.90	-5	254	-1.97%
2019/07/29	6	31.09	1	30.90	30.60	5	243	2.06%
2019/07/22	0	0.00	5	29.91	29.80	-5	210	-2.38%
2019/07/16	0	0.00	1	29.35	29.30	-1	185	-0.54%
2019/07/12	0	0.00	3	29.00	28.90	-3	177	-1.69%
2019/07/11	0	0.00	2	28.75	28.55	-2	174	-1.15%
2019/07/10	1	28.80	10	28.74	28.75	-9	169	-5.31%
2019/07/09	0	0.00	4	27.80	28.05	-4	163	-2.44%
2019/06/27	2	26.90	4	27.00	26.90	-2	179	-1.12%
2019/06/26	4	28.68	0	0.00	28.90	4	196	2.04%
2019/06/25	3	28.50	0	0.00	28.60	3	189	1.59%
2019/06/24	2	28.20	0	0.00	28.35	2	186	1.07%
2019/06/19	2	29.10	0	0.00	29.00	2	156	1.28%
2019/05/22	0	0.00	1	28.55	28.50	-1	154	-0.65%
2019/05/09	1	28.55	5	28.82	28.55	-4	160	-2.50%
2019/05/07	1	29.60	0	0.00	29.15	1	157	0.64%
2019/05/06	1	29.45	3	29.80	29.45	-2	155	-1.28%
2019/04/30	0	0.00	2	29.60	29.80	-2	151	-1.32%
2019/04/22	1	29.55	0	0.00	29.55	1	153	0.65%
2019/04/18	2	29.45	0	0.00	29.45	2	158	1.26%
2019/04/12	0	0.00	1	30.10	30.25	-1	149	-0.67%
2019/04/09	2	29.70	2	29.95	29.70	0	138	0.00%
2019/04/02	2	28.40	0	0.00	28.80	2	123	1.62%
2019/04/01	2	28.40	2	28.70	28.65	0	121	0.00%
2019/03/29	1	28.60	0	0.00	28.60	1	118	0.85%
2019/03/14	1	28.00	2	28.70	28.00	-1	81	-1.23%
2019/03/13	0	0.00	15	27.71	27.65	-15	73	-20.32%
2019/02/27	0	0.00	1	26.40	26.40	-1	63	-1.57%
2019/02/25	1	26.40	0	0.00	26.45	1	62	1.60%
2019/02/22	2	26.20	5	26.25	26.25	-3	61	-4.88%
2019/02/19	2	25.88	0	0.00	25.85	2	51	3.91%
2019/02/18	1	25.80	0	0.00	25.90	1	51	1.93%
2019/02/13	1	26.40	0	0.00	26.40	1	67	1.49%
2019/01/28	2	26.23	0	0.00	26.15	2	68	2.93%
2019/01/25	2	25.80	1	25.95	25.95	1	68	1.46%
2019/01/18	0	0.00	2	26.60	26.65	-2	70	-2.84%
2019/01/15	1	25.75	0	0.00	25.75	1	76	1.31%
2019/01/11	0	0.00	1	25.90	25.85	-1	77	-1.29%
2019/01/04	1	24.65	0	0.00	24.65	1	71	1.39%
2019/01/02	1	24.80	0	0.00	24.80	1	77	1.29%
2018/12/27	1	24.90	1	24.80	24.80	0	85	0.00%
2018/12/12	1	24.80	0	0.00	24.85	1	91	1.09%
2018/12/06	0	0.00	0.4	25.40	25.30	-0.4	104	-0.34%
2018/12/03	1	25.90	0	0.00	25.90	1	106	0.94%
2018/11/23	2	25.20	0	0.00	25.20	2	106	1.88%
2018/11/14	4	26.75	4	27.40	26.20	0	107	0.00%
2018/11/13	0	0.00	6	26.30	26.65	-6	94	-6.34%
2018/10/31	1	25.40	0	0.00	25.40	1	91	1.09%
2018/10/26	2	26.45	0	0.00	25.90	2	91	2.18%
2018/10/25	2	26.40	3	27.30	26.35	-1	90	-1.10%
2018/10/24	0	0.00	4	26.50	26.75	-4	86	-4.65%
2018/10/18	1	25.60	0	0.00	25.60	1	77	1.29%
2018/10/17	1	25.40	1	25.85	25.55	0	77	0.00%
2018/10/16	0	0.00	2	25.90	25.30	-2	76	-2.61%
2018/10/05	1	25.30	0	0.00	25.30	1	63	1.58%
2018/09/06	1	25.00	0	0.00	25.00	1	57	1.75%
2018/09/05	1	25.15	0	0.00	25.15	1	58	1.70%
2018/09/04	0	0.00	1	25.15	25.15	-1	59	-1.67%
2018/09/03	1	25.15	0	0.00	25.15	1	64	1.55%
2018/08/23	0	0.00	1	25.70	25.70	-1	69	-1.44%
2018/08/16	1	25.90	1	25.90	25.90	0	72	0.00%
2018/08/03	1	26.50	0	0.00	26.50	1	78	1.27%
2018/07/19	1	27.00	0	0.00	26.85	1	84	1.19%
2018/07/11	0	0.00	1	26.75	26.75	-1	95	-1.05%
2018/07/09	2	26.40	0	0.00	26.40	2	99	2.02%
2018/07/06	2	26.28	0	0.00	26.40	2	102	1.94%
2018/07/02	2	27.25	0	0.00	27.30	2	142	1.41%
2018/06/08	1	29.75	0	0.00	29.75	1	200	0.50%
2018/06/07	1	29.95	0	0.00	29.95	1	200	0.50%
2018/05/31	0	0.00	1	29.70	30.00	-1	213	-0.47%
2018/05/30	1	29.40	0	0.00	29.40	1	212	0.47%
2018/04/24	1	30.20	0	0.00	30.20	1	228	0.44%
2018/04/10	2	34.00	0	0.00	32.60	2	232	0.86%
2018/03/30	2	32.18	0	0.00	32.30	2	202	0.99%
2018/03/29	5	32.46	0	0.00	32.70	5	201	2.48%
2018/03/22	3	32.23	0	0.00	31.50	3	195	1.53%
2018/03/21	2	32.45	0	0.00	32.50	2	204	0.98%
2018/03/20	0	0.00	1	31.90	32.60	-1	218	-0.46%
2018/03/19	4	32.08	0	0.00	31.70	4	217	1.84%
2018/03/16	10	31.27	0	0.00	31.40	10	216	4.62%
2018/03/13	2	28.93	0	0.00	28.80	2	238	0.84%
2018/02/02	0	0.00	1	29.30	29.30	-1	425	-0.24%