金益鼎 (8390)-永豐金券商分點個股進出

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
72.3
漲跌
▲0.7
漲幅
+0.98%
成交量
185張
產業
上櫃綠能環保類類股
226人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

金益鼎 (8390)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
2024/11/22	0	0.00	13.3	72.24	72.30	-13.3	1,147	-1.16%
2024/11/21	0.1	72.20	0	0.00	71.60	0.1	1,164	0.01%
2024/11/20	6.2	71.75	1	72.70	71.80	5.2	1,194	0.43%
2024/11/18	3.2	70.97	11	70.64	70.60	-7.8	1,305	-0.60%
2024/11/15	0	70.93	0.6	71.00	70.80	-0.5	1,342	-0.04%
2024/11/14	1.1	70.39	4	70.80	70.30	-2.9	1,351	-0.21%
2024/11/13	4.1	71.37	0.1	72.21	71.80	4	1,369	0.29%
2024/11/12	15	71.04	17.4	71.44	72.20	-2.4	1,395	-0.17%
2024/11/11	14.1	73.10	10	73.01	72.80	4.1	1,404	0.29%
2024/11/08	13.9	76.78	2.2	76.85	76.00	11.7	1,407	0.83%
2024/11/07	42.5	76.27	8.5	76.29	75.90	34	1,408	2.41%
2024/11/06	14.1	80.70	6	81.80	80.70	8	1,375	0.59%
2024/11/05	18.3	81.84	15.1	82.61	80.90	3.2	1,376	0.23%
2024/11/04	46.2	80.24	57.1	81.33	83.30	-10.9	1,342	-0.81%
2024/11/01	22.5	79.72	28.4	78.22	77.00	-5.9	1,329	-0.45%
2024/10/30	26.4	80.26	27.1	79.51	80.50	-0.7	1,303	-0.05%
2024/10/29	7	77.64	14	78.11	77.60	-7	1,288	-0.54%
2024/10/28	1	77.21	9	78.31	77.20	-8	1,313	-0.61%
2024/10/25	0.4	76.22	16	75.68	76.80	-15.6	1,306	-1.20%
2024/10/24	2.1	76.10	0	0.00	75.70	2.1	1,314	0.16%
2024/10/23	12.5	77.67	6	77.98	77.40	6.5	1,326	0.49%
2024/10/22	4	77.85	6.2	77.70	77.40	-2.2	1,333	-0.16%
2024/10/21	9	75.78	10.8	76.53	76.90	-1.8	1,354	-0.13%
2024/10/18	4	75.28	11	75.47	75.00	-7	1,375	-0.51%
2024/10/17	2.1	74.35	4.3	74.36	74.40	-2.2	1,440	-0.15%
2024/10/16	2	72.65	6	72.68	72.50	-4	1,522	-0.26%
2024/10/15	25.5	72.87	5	71.90	71.80	20.5	1,553	1.32%
2024/10/14	7.1	73.89	17	74.19	73.90	-10	1,598	-0.62%
2024/10/11	1	73.20	3.8	73.95	74.10	-2.8	1,695	-0.16%
2024/10/09	11.5	73.26	8.4	73.53	73.20	3.1	1,729	0.18%
2024/10/08	3	74.20	10.3	74.50	73.80	-7.3	1,758	-0.42%
2024/10/07	5.3	75.15	6	75.70	74.40	-0.7	1,810	-0.04%
2024/10/04	1	76.30	5	76.24	75.90	-4	1,858	-0.22%
2024/10/01	0	76.00	17	75.19	75.80	-17	1,920	-0.88%
2024/09/30	8.5	75.82	6.5	76.58	75.30	2	1,999	0.10%
2024/09/27	20.1	77.24	6.1	77.74	76.80	14.1	2,040	0.69%
2024/09/26	12	77.43	4	77.80	76.60	8	2,051	0.39%
2024/09/25	13	77.44	26.2	79.15	77.10	-13.2	2,047	-0.64%
2024/09/24	32.3	78.03	9.6	78.06	78.10	22.6	2,019	1.12%
2024/09/23	5.1	77.05	18.2	76.98	77.30	-13.1	1,999	-0.65%
2024/09/20	10	75.40	1.5	75.21	75.60	8.5	1,987	0.43%
2024/09/19	7.4	75.83	8.1	75.02	74.10	-0.7	1,988	-0.03%
2024/09/18	5.3	75.26	24.7	75.33	74.90	-19.4	1,984	-0.98%
2024/09/16	22.7	77.35	7.3	76.24	75.40	15.3	2,004	0.77%
2024/09/13	20	75.62	25.5	74.88	76.50	-5.5	1,979	-0.28%
2024/09/12	1.2	70.25	2.3	70.79	70.90	-1.1	1,941	-0.06%
2024/09/11	1.4	70.14	0	0.00	70.00	1.4	1,945	0.07%
2024/09/10	2.7	70.17	1.7	70.40	70.30	0.9	1,952	0.05%
2024/09/09	4.2	68.28	4.1	68.31	68.10	0.1	1,953	0.01%
2024/09/06	0.1	70.00	1.6	69.86	69.60	-1.5	1,973	-0.08%
2024/09/05	3	69.50	1.4	70.19	69.50	1.7	1,974	0.08%
2024/09/04	2.2	69.38	1.9	69.08	69.80	0.4	1,988	0.02%
2024/09/03	1.3	72.06	21	71.90	71.90	-19.7	1,987	-0.99%
2024/09/02	3	72.09	4.2	72.24	71.70	-1.2	1,987	-0.06%
2024/08/30	3.2	73.11	1.2	74.39	72.80	2	1,981	0.10%
2024/08/29	5.1	73.54	1.7	73.51	73.50	3.4	1,976	0.17%
2024/08/28	1.2	74.48	2	75.01	74.40	-0.9	1,971	-0.04%
2024/08/27	2.6	75.75	7.8	75.99	75.00	-5.2	1,966	-0.27%
2024/08/26	14	76.61	4.2	76.40	76.20	9.8	1,962	0.50%
2024/08/23	5.1	73.74	6.9	73.66	74.20	-1.8	1,938	-0.09%
2024/08/22	23.1	75.97	21	75.67	75.20	2.1	1,926	0.11%
2024/08/21	25.6	79.30	35.4	78.78	78.20	-9.8	1,903	-0.52%
2024/08/20	18	78.00	10.3	78.57	77.10	7.7	1,826	0.42%
2024/08/19	13.2	77.81	8.1	77.20	78.20	5	1,818	0.28%
2024/08/16	1.1	74.49	0	74.52	74.60	1	1,823	0.06%
2024/08/15	4	73.23	6	74.12	73.50	-2	1,938	-0.10%
2024/08/14	11	75.48	58.3	75.38	75.50	-47.3	1,963	-2.41%
2024/08/13	62	73.56	60	72.67	73.90	2	1,937	0.10%
2024/08/12	9.5	71.87	6.4	71.58	71.40	3	1,927	0.16%
2024/08/09	4	75.30	45.5	74.99	75.00	-41.5	1,911	-2.17%
2024/08/08	5	73.66	0.8	73.09	73.80	4.2	1,888	0.22%
2024/08/07	8.4	72.52	10	70.06	72.50	-1.6	1,880	-0.08%
2024/08/06	10.3	68.02	9	68.17	69.30	1.3	1,862	0.07%
2024/08/05	13.6	69.27	44.5	69.23	69.50	-30.9	1,839	-1.68%
2024/08/02	34.1	73.03	9	73.43	73.80	25.1	1,767	1.42%
2024/08/01	11.1	72.96	15.4	73.13	72.90	-4.3	1,739	-0.25%
2024/07/31	68.1	72.53	55	71.04	72.60	13.1	1,710	0.76%
2024/07/30	1	69.97	6	69.18	70.00	-5	1,689	-0.29%
2024/07/29	4.5	69.44	3.1	70.05	69.20	1.4	1,679	0.09%
2024/07/26	10.3	67.95	10	68.58	69.70	0.3	1,675	0.02%
2024/07/23	8.2	70.85	48	70.49	71.00	-39.8	1,662	-2.40%
2024/07/22	5.9	70.91	21.7	72.55	69.90	-15.8	1,653	-0.96%
2024/07/19	21.6	75.31	24.6	75.17	74.10	-3	1,634	-0.18%
2024/07/18	28.1	79.00	11.7	79.63	78.10	16.4	1,610	1.02%
2024/07/17	77.4	82.34	32.8	84.00	80.20	44.6	1,579	2.83%
2024/07/16	33.2	82.07	16	83.27	81.50	17.2	1,561	1.10%
2024/07/15	20.1	82.09	25.1	82.41	79.80	-5	1,681	-0.30%
2024/07/12	39.3	89.66	20	89.48	85.80	19.3	1,711	1.13%
2024/07/11	71	85.61	11.4	85.92	85.30	59.6	1,774	3.36%
2024/07/10	12.4	83.91	7.1	83.36	83.90	5.3	1,888	0.28%
2024/07/09	25.6	79.97	15.3	80.49	80.90	10.3	1,960	0.52%
2024/07/08	13	80.68	38	79.27	78.60	-24.9	1,928	-1.29%
2024/07/05	58.7	78.29	10.2	79.37	78.80	48.5	1,917	2.53%
2024/07/04	82	73.80	49.9	73.89	74.90	32.2	1,894	1.70%
2024/07/03	25.2	69.92	35.2	69.53	70.90	-10	1,902	-0.52%
2024/07/02	3.5	64.33	7	64.87	65.50	-3.5	1,928	-0.18%
2024/07/01	1	63.80	4	64.00	63.80	-3	1,921	-0.16%
2024/06/28	3	63.27	7	63.36	63.20	-4	1,925	-0.21%
2024/06/27	12.4	62.61	2	63.10	62.60	10.4	1,949	0.53%
2024/06/26	3.5	62.77	3.1	63.00	62.80	0.4	2,008	0.02%
2024/06/25	3.1	62.10	2	61.75	62.30	1.1	2,020	0.05%
2024/06/24	10.1	62.30	8	62.74	62.00	2.1	2,038	0.10%
2024/06/21	4.3	62.52	12.8	62.52	62.60	-8.5	2,035	-0.42%
2024/06/20	1	61.20	7.8	61.36	61.50	-6.8	2,015	-0.34%
2024/06/19	4.8	61.08	1.5	61.11	60.80	3.3	2,012	0.16%
2024/06/18	3.1	60.36	4.4	60.25	60.30	-1.3	2,008	-0.06%
2024/06/17	2	60.95	2.6	61.02	60.70	-0.6	2,008	-0.03%
2024/06/14	1	60.00	3.4	60.45	60.00	-2.4	2,003	-0.12%
2024/06/13	4.1	60.30	3.5	60.40	60.50	0.6	1,999	0.03%
2024/06/12	2	58.85	0	0.00	58.80	2	1,974	0.10%
2024/06/11	1.4	58.50	5.7	58.53	58.50	-4.4	1,981	-0.22%
2024/06/07	1.1	57.91	2.1	57.81	57.90	-1	1,972	-0.05%
2024/06/06	2	57.40	29	56.84	57.30	-27	1,969	-1.37%
2024/06/05	1.2	57.04	0	0.00	57.00	1.2	1,991	0.06%
2024/06/04	3.2	57.85	3.1	57.80	57.60	0.1	2,023	0.00%
2024/06/03	1.1	57.27	1	57.00	57.30	0.1	2,049	0.01%
2024/05/31	1.3	56.95	3.4	56.99	56.90	-2.1	2,065	-0.10%
2024/05/30	1.4	57.03	0	0.00	57.00	1.4	2,072	0.07%
2024/05/29	2.1	57.36	1.3	57.68	57.50	0.8	2,080	0.04%
2024/05/28	3.1	57.63	3	57.40	57.30	0.1	2,077	0.01%
2024/05/27	3.2	57.46	59.9	57.24	57.20	-56.7	2,075	-2.73%
2024/05/24	2.2	57.32	0.1	57.50	57.30	2.2	2,068	0.11%
2024/05/23	4	58.24	4.4	58.96	58.20	-0.4	2,058	-0.02%
2024/05/22	87.6	63.45	26.8	61.34	60.80	60.8	2,039	2.98%
2024/05/21	61.6	62.71	56.7	62.16	61.90	4.9	1,991	0.25%
2024/05/20	18.2	60.38	28.3	60.46	60.60	-10.1	1,864	-0.54%
2024/05/17	3.5	57.88	0	0.00	57.80	3.5	1,812	0.19%
2024/05/16	23.8	58.54	13	58.65	58.70	10.8	1,810	0.60%
2024/05/15	7.4	57.12	0	56.60	57.10	7.4	1,790	0.41%
2024/05/14	14.1	55.96	3	55.80	55.80	11	1,783	0.62%
2024/05/13	3	56.03	3	56.27	56.40	0	1,792	0.00%
2024/05/10	2.1	55.89	2.1	55.51	55.90	-0.1	1,787	-0.01%
2024/05/09	4.1	55.35	0	0.00	55.20	4.1	1,784	0.23%
2024/05/08	0.1	55.80	0.1	56.30	56.10	0	1,782	0.00%
2024/05/07	2.1	55.70	3.5	55.63	55.80	-1.4	1,778	-0.08%
2024/05/06	1.1	55.52	1	55.30	55.60	0.1	1,775	0.01%
2024/05/03	11.3	55.37	2	55.40	55.10	9.3	1,770	0.53%
2024/05/02	2	56.45	1	56.60	56.50	1	1,754	0.06%
2024/04/30	7	56.37	4	56.57	56.40	3	1,747	0.17%
2024/04/29	2	56.20	1	56.50	56.20	1	1,739	0.06%
2024/04/26	4	55.80	2.1	56.14	55.70	1.9	1,731	0.11%
2024/04/25	5.3	55.91	14.3	56.05	55.40	-9	1,722	-0.52%
2024/04/24	2	56.65	4	56.88	56.60	-2	1,708	-0.12%
2024/04/23	4	56.40	20.2	55.96	56.10	-16.2	1,699	-0.95%
2024/04/22	29.7	61.93	64	60.53	58.00	-34.3	1,656	-2.07%
2024/04/19	81.1	62.41	58.2	62.39	61.80	22.9	1,587	1.44%
2024/04/18	54.1	61.96	79.9	62.25	61.30	-25.9	1,433	-1.81%
2024/04/17	68.4	63.16	41.6	62.29	62.50	26.8	1,345	1.99%
2024/04/16	62.1	62.03	16.3	61.90	60.40	45.9	1,181	3.88%
2024/04/15	31.8	62.38	16.2	62.58	60.00	15.6	1,035	1.50%
2024/04/12	1	60.80	5	60.50	59.60	-4	930	-0.43%
2024/04/11	7.9	59.53	19.4	60.16	58.90	-11.5	906	-1.26%
2024/04/10	3.2	62.83	40	62.55	62.40	-36.8	864	-4.26%
2024/04/09	92	61.80	92.1	62.23	62.50	-0.1	824	-0.01%
2024/04/08	84.1	60.18	82	60.33	61.20	2.1	736	0.29%
2024/04/03	0.5	56.50	17.2	56.78	56.50	-16.7	664	-2.52%
2024/04/02	22	56.72	2.1	56.89	56.50	19.9	660	3.01%
2024/04/01	17.3	56.55	12	56.35	56.80	5.3	650	0.82%
2024/03/29	13	57.51	27.3	56.97	56.90	-14.3	629	-2.28%
2024/03/28	4	54.98	21.1	54.68	53.90	-17.1	566	-3.02%
2024/03/27	34.8	54.41	3.5	54.19	54.60	31.3	544	5.74%
2024/03/26	4.3	52.63	0	0.00	52.70	4.3	518	0.83%
2024/03/25	0	52.90	1.6	53.04	53.10	-1.6	516	-0.31%
2024/03/22	3	52.70	6	52.82	52.60	-3	514	-0.58%
2024/03/21	0	53.00	3	52.97	52.70	-3	515	-0.58%
2024/03/20	7	52.49	5	52.60	52.30	2	519	0.39%
2024/03/19	5.5	52.85	0	53.00	52.50	5.5	525	1.04%
2024/03/18	0.5	52.30	3	52.50	52.70	-2.5	526	-0.48%
2024/03/15	1	51.90	3	51.80	51.80	-2	536	-0.37%
2024/03/14	1	52.00	0.4	52.52	52.20	0.6	548	0.11%
2024/03/13	8	51.65	4	52.00	51.60	4	543	0.74%
2024/03/12	0	52.40	8.6	52.30	52.30	-8.6	547	-1.57%
2024/03/11	8.6	52.54	7.1	52.06	51.90	1.5	559	0.26%
2024/03/08	9.4	53.82	21.2	53.82	53.80	-11.8	591	-1.99%
2024/03/07	16.1	53.22	0	0.00	53.20	16.1	705	2.29%
2024/03/06	2.2	52.54	0	0.00	52.60	2.2	678	0.33%
2024/03/05	0.2	52.10	3	51.83	51.70	-2.8	663	-0.42%
2024/03/04	4.1	51.70	1	51.80	51.70	3.1	676	0.46%
2024/03/01	0	50.70	0.2	50.80	50.80	-0.2	662	-0.03%
2024/02/29	1.2	50.63	1.1	50.69	50.70	0.1	664	0.01%
2024/02/27	1	50.50	0	0.00	50.30	1	663	0.15%
2024/02/26	0	50.20	0	0.00	50.30	0	680	0.00%
2024/02/23	2	49.95	1	50.30	49.95	1	686	0.15%
2024/02/22	0	50.40	0	0.00	50.30	0	686	0.00%
2024/02/21	0	50.20	0.1	50.20	50.40	-0.1	691	-0.01%
2024/02/20	0	50.30	0	50.00	50.00	0	693	0.00%
2024/02/19	1.2	49.93	0.1	50.10	50.40	1.1	694	0.16%
2024/02/16	1.1	49.36	0	0.00	49.35	1.1	694	0.15%
2024/02/15	1.1	49.22	0.1	48.50	49.30	1	694	0.14%
2024/02/05	2.2	49.30	104	49.38	49.00	-101.8	708	-14.36%	大賣/鉅額交易
2024/02/02	16	50.89	0	0.00	49.80	16	703	2.28%
2024/02/01	3.2	50.79	0	0.00	50.70	3.2	709	0.44%
2024/01/31	6.2	51.03	2	51.00	50.70	4.2	716	0.58%
2024/01/30	0	50.50	0	0.00	50.70	0	715	0.00%
2024/01/26	0	50.20	0.2	50.50	50.20	-0.2	727	-0.02%
2024/01/25	0.1	50.40	0	0.00	50.20	0.1	730	0.02%
2024/01/24	3	50.40	0	0.00	50.20	3	738	0.41%
2024/01/22	1	50.00	0	0.00	50.00	1	774	0.13%
2024/01/18	2.2	50.24	0	0.00	50.20	2.2	847	0.26%
2024/01/17	0	0.00	0.2	50.60	50.30	-0.2	857	-0.02%
2024/01/15	0	50.60	0	0.00	51.20	0	940	0.00%
2024/01/12	2	50.40	1	50.60	50.60	1	1,090	0.09%
2024/01/11	0.4	50.40	0	0.00	50.10	0.4	1,119	0.04%
2024/01/10	0	0.00	5.4	49.61	49.55	-5.4	1,156	-0.47%
2024/01/09	2	50.00	6	50.37	50.00	-4	1,179	-0.34%
2024/01/05	0	50.90	0	0.00	50.80	0	1,247	0.00%
2024/01/04	1.4	50.99	1	51.00	50.80	0.4	1,258	0.03%
2024/01/03	0	0.00	0.2	51.30	51.40	-0.2	1,307	-0.02%
2024/01/02	0.3	51.40	5	50.90	51.40	-4.8	1,305	-0.36%
2023/12/29	1	51.50	0	0.00	51.20	1	1,305	0.08%
2023/12/28	6.3	51.84	0	0.00	51.30	6.3	1,304	0.48%
2023/12/27	0	51.90	17	51.21	51.20	-17	1,301	-1.31%
2023/12/26	9	51.50	1.1	51.34	51.60	7.9	1,297	0.61%
2023/12/25	0	0.00	2.2	50.94	50.70	-2.2	1,290	-0.17%
2023/12/21	1	50.70	4	50.43	50.40	-3	1,303	-0.23%
2023/12/20	1	50.90	0	0.00	50.70	1	1,301	0.08%
2023/12/19	1.1	50.32	3	50.40	50.30	-1.9	1,302	-0.15%
2023/12/18	0.2	51.00	1	50.90	50.60	-0.8	1,302	-0.06%
2023/12/15	4	50.78	0.2	51.20	50.80	3.8	1,301	0.29%
2023/12/14	13.2	51.64	0	0.00	51.50	13.2	1,309	1.01%
2023/12/13	9.9	51.36	0	51.30	51.10	9.9	1,311	0.76%
2023/12/12	3.2	50.80	0	0.00	50.60	3.2	1,323	0.24%
2023/12/11	3.2	51.23	1.8	51.26	51.00	1.4	1,318	0.11%
2023/12/08	17	51.83	1.4	51.82	51.60	15.6	1,313	1.19%
2023/12/07	2.3	51.79	3.1	52.09	52.00	-0.8	1,315	-0.06%
2023/12/06	1.3	52.00	8	51.90	52.10	-6.8	1,320	-0.51%
2023/12/05	10.5	53.33	42.1	52.10	52.40	-31.6	1,337	-2.36%
2023/12/04	58.2	53.45	23.4	53.40	54.00	34.8	1,290	2.70%
2023/12/01	8.3	50.10	7	50.30	50.00	1.3	1,158	0.11%
2023/11/30	0.3	50.00	0	0.00	50.00	0.3	1,181	0.02%
2023/11/29	3.3	51.05	2.1	50.40	50.10	1.2	1,195	0.10%
2023/11/28	0.3	49.90	0	0.00	50.00	0.3	1,187	0.02%
2023/11/27	1.3	49.94	1	49.75	49.70	0.3	1,207	0.02%
2023/11/22	5	49.80	2.1	49.90	50.00	2.9	1,212	0.24%
2023/11/21	0.1	49.30	0	0.00	49.25	0.1	1,208	0.01%
2023/11/17	1.3	49.39	0	0.00	49.35	1.3	1,216	0.11%
2023/11/16	1.2	49.01	0	0.00	49.20	1.2	1,226	0.10%
2023/11/15	0.1	49.35	0.1	49.10	49.20	0	1,238	0.00%
2023/11/14	1	49.10	6	48.76	48.70	-5	1,267	-0.39%
2023/11/13	6.1	48.49	3	48.70	48.50	3.1	1,290	0.24%
2023/11/10	2.1	49.66	0	0.00	49.65	2.1	1,290	0.16%
2023/11/09	2.1	49.74	3	49.90	49.80	-0.9	1,305	-0.07%
2023/11/08	2.1	50.15	5	50.36	49.95	-2.9	1,333	-0.22%
2023/11/07	0.1	50.80	1	50.90	50.60	-0.9	1,359	-0.07%
2023/11/06	1.1	50.99	0	0.00	50.70	1.1	1,469	0.07%
2023/11/03	0	0.00	1	50.80	50.40	-1	1,507	-0.07%
2023/11/02	0.1	50.30	11	50.17	50.00	-10.9	1,546	-0.70%
2023/11/01	10.4	49.90	16	49.89	49.90	-5.6	1,690	-0.33%
2023/10/31	2.1	50.25	30.4	50.35	50.10	-28.3	1,720	-1.65%
2023/10/30	27.1	51.17	3	51.23	51.50	24.1	1,788	1.35%
2023/10/27	2.2	50.15	5	50.34	49.95	-2.8	1,881	-0.15%
2023/10/26	14.1	51.51	5	51.10	50.30	9.1	1,914	0.48%
2023/10/25	1.2	51.12	3	51.27	50.90	-1.8	1,951	-0.09%
2023/10/24	17	51.51	3	51.20	51.10	14	2,195	0.64%
2023/10/23	2.4	52.46	2.6	52.78	52.70	-0.2	2,331	-0.01%
2023/10/20	44.3	52.30	37.5	52.32	52.40	6.8	2,317	0.30%
2023/10/19	3	50.87	36	50.56	50.90	-33	2,177	-1.52%
2023/10/18	1.3	50.52	1	50.92	50.40	0.3	2,157	0.01%
2023/10/17	2.4	50.28	1	50.70	50.30	1.4	2,134	0.06%
2023/10/16	27.4	51.78	24.8	51.25	51.10	2.6	2,142	0.12%
2023/10/13	2	50.15	1	50.00	49.95	1	2,082	0.05%
2023/10/12	0.3	50.23	0	0.00	50.40	0.3	2,079	0.01%
2023/10/11	3.4	52.82	3	52.30	50.30	0.4	2,067	0.02%
2023/10/06	3.3	50.09	0	0.00	50.10	3.3	2,018	0.17%
2023/10/05	0	50.40	0	0.00	50.00	0	2,018	0.00%
2023/10/04	1	49.40	5.2	49.21	49.35	-4.2	2,016	-0.21%
2023/10/03	0.4	49.66	0	0.00	49.50	0.4	2,019	0.02%
2023/10/02	1	50.50	0	0.00	50.30	1	2,015	0.05%
2023/09/28	0.1	50.50	0	0.00	50.40	0.1	2,020	0.01%
2023/09/27	0.4	50.00	1	50.00	50.00	-0.6	2,025	-0.03%
2023/09/26	2	50.70	28	50.11	49.90	-26	2,027	-1.28%
2023/09/25	0.3	51.50	0	0.00	51.50	0.3	2,012	0.01%
2023/09/22	1	51.20	2.3	51.51	51.20	-1.3	2,013	-0.07%
2023/09/21	5.3	50.96	0.7	51.40	51.50	4.6	2,005	0.23%
2023/09/20	1	51.00	2.1	51.10	51.20	-1.1	2,000	-0.05%
2023/09/19	6.3	51.62	9	51.54	51.20	-2.7	1,998	-0.13%
2023/09/18	8.3	52.81	7	53.00	52.60	1.3	1,977	0.06%
2023/09/15	12.3	53.38	4	53.00	53.50	8.3	1,964	0.42%
2023/09/14	9.3	52.26	9	52.70	52.40	0.3	1,946	0.01%
2023/09/13	0.3	52.00	0.7	52.00	52.30	-0.5	1,937	-0.02%
2023/09/12	3.5	51.87	1	51.80	52.20	2.5	1,928	0.13%
2023/09/11	1.4	51.76	2	52.25	51.80	-0.6	1,923	-0.03%
2023/09/08	8.9	52.50	26	51.81	50.80	-17.1	1,907	-0.90%
2023/09/07	5.6	52.32	1	52.40	52.40	4.6	1,877	0.24%
2023/09/06	2.3	52.14	5.1	52.36	52.40	-2.8	1,871	-0.15%
2023/09/05	0.4	52.25	5.2	52.61	52.50	-4.7	1,858	-0.26%
2023/09/04	2.4	50.65	2.1	50.30	50.90	0.3	1,836	0.02%
2023/09/01	2.3	50.42	1	50.90	50.30	1.3	1,825	0.07%
2023/08/31	43.3	50.25	7	50.27	50.10	36.3	1,819	1.99%
2023/08/30	2.4	49.20	2	49.45	49.30	0.4	1,800	0.02%
2023/08/29	0.4	48.27	1	48.40	48.50	-0.7	1,790	-0.04%
2023/08/28	0.1	47.95	0	47.70	47.60	0.1	1,785	0.00%
2023/08/25	1.2	47.75	1	47.90	47.90	0.2	1,782	0.01%
2023/08/24	3.4	48.31	4	47.90	47.90	-0.7	1,780	-0.04%
2023/08/23	2.1	47.80	2	47.95	47.90	0.1	1,780	0.01%
2023/08/22	0.2	47.39	13	47.37	47.15	-12.8	1,780	-0.72%
2023/08/21	1	47.50	5	48.10	47.50	-4	1,773	-0.23%
2023/08/18	2.6	48.95	1	48.00	47.90	1.6	1,768	0.09%
2023/08/17	20.7	49.96	0.1	50.20	49.65	20.6	1,738	1.18%
2023/08/16	4.3	49.42	4	48.45	49.80	0.3	1,721	0.02%
2023/08/15	0.3	49.05	2	49.20	49.15	-1.8	1,713	-0.10%
2023/08/14	0.3	48.65	16.2	48.40	48.80	-16	1,704	-0.94%
2023/08/11	29.1	48.56	1	49.25	47.95	28.1	1,688	1.66%
2023/08/10	13.1	48.70	13.1	48.96	47.85	0	1,663	0.00%
2023/08/09	3.1	46.09	10.1	46.41	46.40	-7	1,557	-0.45%
2023/08/08	20.9	48.33	14	48.11	48.00	6.9	1,526	0.45%
2023/08/07	7.4	48.49	93.4	48.92	48.60	-86	1,518	-5.66%
2023/08/04	14.1	53.10	0.1	53.10	53.10	14	1,411	0.99%
2023/08/02	85	58.84	7.4	58.74	58.90	77.6	1,395	5.56%
2023/08/01	35.4	52.60	31	51.71	53.60	4.4	1,384	0.32%
2023/07/31	13.9	50.15	6.1	49.88	49.45	7.8	1,407	0.55%
2023/07/28	52.7	50.82	14	51.01	50.50	38.7	1,383	2.79%
2023/07/27	39	50.77	33.7	50.30	53.00	5.3	1,310	0.40%
2023/07/26	66.1	50.58	33.4	51.15	50.80	32.7	1,064	3.07%
2023/07/25	1.3	47.33	3.9	47.11	47.45	-2.7	904	-0.29%
2023/07/24	1.4	45.13	0.1	45.80	46.00	1.2	866	0.14%
2023/07/21	0.3	45.80	0	0.00	45.90	0.3	875	0.03%
2023/07/20	0.4	45.99	1.1	46.40	46.45	-0.8	869	-0.09%
2023/07/19	2.5	45.80	12	45.64	45.80	-9.5	863	-1.11%
2023/07/18	11.3	44.62	1	43.80	44.70	10.3	836	1.22%
2023/07/17	0.3	44.00	1	44.35	44.00	-0.8	842	-0.09%
2023/07/14	0.3	43.45	0.1	43.55	43.70	0.2	844	0.02%
2023/07/13	0.3	43.10	4	43.13	43.10	-3.8	849	-0.44%
2023/07/12	1.3	42.91	0	0.00	42.85	1.3	863	0.15%
2023/07/11	33.1	43.25	1	43.20	43.20	32.1	878	3.66%
2023/07/10	2.4	43.45	0	0.00	43.40	2.4	888	0.27%
2023/07/06	0.3	44.35	1	44.75	44.60	-0.8	916	-0.08%
2023/07/05	0.3	44.50	5	44.57	44.55	-4.8	938	-0.51%
2023/07/04	1.3	43.92	6	44.03	44.05	-4.7	944	-0.50%
2023/07/03	0.3	43.20	0	0.00	43.25	0.3	1,020	0.02%
2023/06/30	0.3	43.30	0	0.00	43.45	0.3	1,025	0.02%
2023/06/28	0.3	43.00	8	43.08	43.15	-7.7	1,028	-0.75%
2023/06/27	9	42.83	0	0.00	42.75	9	1,036	0.87%
2023/06/26	0.2	43.30	0.1	43.40	43.30	0.2	1,037	0.02%
2023/06/21	0.3	43.55	0	0.00	43.55	0.3	1,042	0.02%
2023/06/20	2.3	42.93	0	0.00	43.10	2.3	1,070	0.21%
2023/06/19	1	43.15	0.1	43.25	43.15	0.9	1,095	0.08%
2023/06/16	0.5	43.41	4	43.38	43.50	-3.5	1,123	-0.32%
2023/06/15	1	43.60	2	43.75	43.55	-1	1,159	-0.09%
2023/06/14	0.3	43.80	0	0.00	43.85	0.3	1,208	0.02%
2023/06/13	3.2	43.38	0	43.65	43.40	3.2	1,357	0.24%
2023/06/12	1	43.99	0	0.00	43.75	1	1,369	0.08%
2023/06/09	0.3	44.30	9.1	44.49	44.30	-8.8	1,460	-0.60%
2023/06/08	7.7	44.61	0	0.00	44.35	7.7	1,491	0.51%
2023/06/07	7.3	44.91	6	44.91	44.90	1.3	1,488	0.09%
2023/06/06	3.3	44.63	4	44.38	44.90	-0.8	1,484	-0.05%
2023/06/05	4.3	44.19	3	44.15	44.20	1.3	1,483	0.08%
2023/06/02	1.3	44.24	6	44.34	44.45	-4.8	1,480	-0.32%
2023/06/01	0.8	44.18	7	44.25	44.25	-6.3	1,476	-0.42%
2023/05/31	2.3	44.24	1	44.55	44.25	1.3	1,477	0.09%
2023/05/30	2.1	44.03	0	0.00	43.95	2.1	1,478	0.14%
2023/05/29	1.3	44.21	0	0.00	44.15	1.3	1,475	0.08%
2023/05/26	1.5	43.61	2.1	43.50	43.55	-0.7	1,471	-0.04%
2023/05/25	2.4	44.26	3	44.13	44.00	-0.6	1,475	-0.04%
2023/05/24	4.8	44.31	1	44.25	44.15	3.8	1,516	0.25%
2023/05/23	2.3	43.48	1	43.80	43.85	1.3	1,509	0.08%
2023/05/22	8.3	43.68	1	43.75	43.80	7.3	1,506	0.48%
2023/05/19	9.2	42.55	4	42.65	42.60	5.2	1,496	0.35%
2023/05/18	6	43.22	1.8	43.38	43.10	4.2	1,481	0.28%
2023/05/17	4.1	44.36	1	43.45	43.60	3.1	1,470	0.21%
2023/05/16	0.3	44.50	1.2	44.29	44.75	-1	1,448	-0.07%
2023/05/15	0.3	43.55	0	0.00	43.55	0.3	1,438	0.02%
2023/05/12	0.3	44.00	0	0.00	44.25	0.3	1,433	0.02%
2023/05/11	10.4	44.73	6	44.78	43.95	4.4	1,418	0.31%
2023/05/10	4.3	45.03	2.3	45.26	45.70	2	1,380	0.14%
2023/05/09	2.8	43.88	0.8	43.80	44.05	2	1,340	0.15%
2023/05/08	4.1	43.78	9	44.54	43.60	-4.9	1,317	-0.37%
2023/05/05	28	46.53	40.4	46.41	47.15	-12.4	1,249	-0.99%
2023/05/04	2	42.70	5.8	42.99	43.10	-3.8	1,116	-0.34%
2023/05/03	6.4	42.16	8	42.36	42.00	-1.7	1,090	-0.15%
2023/05/02	4	41.71	0	0.00	42.25	4	1,069	0.37%
2023/04/28	6.3	41.72	0.7	41.65	41.70	5.5	1,061	0.52%
2023/04/27	1.4	41.34	0	0.00	41.30	1.4	1,055	0.13%
2023/04/26	1.3	41.75	2.1	41.42	41.30	-0.8	1,066	-0.08%
2023/04/25	0	40.75	0	41.15	40.75	0	1,044	0.00%
2023/04/24	0.7	41.26	0	0.00	41.20	0.7	1,041	0.06%
2023/04/21	0	40.95	1	40.60	40.65	-1	1,035	-0.10%
2023/04/20	0.3	40.72	2	41.00	40.70	-1.7	1,030	-0.17%
2023/04/19	0.3	41.85	0.2	41.95	41.90	0.1	1,017	0.01%
2023/04/18	1.3	42.21	0	0.00	41.95	1.3	1,018	0.12%
2023/04/17	3.5	42.19	2	42.10	42.00	1.5	1,041	0.14%
2023/04/14	3	42.88	7	42.94	42.75	-4	1,028	-0.39%
2023/04/13	8.5	42.05	4	42.05	41.85	4.5	1,012	0.44%
2023/04/12	5.7	42.21	2	42.20	42.40	3.7	1,000	0.37%
2023/04/11	2.3	41.16	2	41.23	41.40	0.3	974	0.03%
2023/04/10	7.3	40.99	3	41.02	41.05	4.2	961	0.44%
2023/04/07	0.3	40.00	0	0.00	40.25	0.3	929	0.03%
2023/04/06	15	41.11	18	40.79	40.60	-3	917	-0.33%
2023/03/31	1	39.35	0	0.00	39.20	1	841	0.12%
2023/03/29	0.3	38.25	2	38.23	38.25	-1.7	839	-0.21%
2023/03/28	2.3	38.56	1	38.70	38.45	1.3	860	0.15%
2023/03/27	2	39.13	2	39.08	39.05	0	866	0.00%
2023/03/24	0.3	39.20	0	0.00	39.25	0.3	864	0.03%
2023/03/23	13.3	40.00	9	40.30	39.30	4.3	860	0.49%
2023/03/22	1.3	39.20	1	39.40	39.20	0.3	836	0.03%
2023/03/21	0.3	39.80	3	40.00	40.10	-2.8	812	-0.34%
2023/03/20	4.3	39.37	1	39.46	39.55	3.3	791	0.41%
2023/03/17	14.3	38.10	14	38.25	39.20	0.3	770	0.03%
2023/03/16	2	39.63	7	39.28	38.85	-5	720	-0.69%
2023/03/15	7.3	37.89	1.3	37.49	37.80	6	573	1.04%
2023/03/14	6	40.12	10	39.89	38.40	-4	573	-0.70%
2023/03/13	1	39.05	9	38.96	37.80	-8	484	-1.65%
2023/03/10	0	37.95	7	37.75	37.70	-7	459	-1.52%
2023/03/09	0	38.55	0	0.00	38.20	0	456	0.00%
2023/03/08	8	38.73	2	38.00	38.70	6	455	1.32%
2023/03/07	2.3	38.07	2	38.23	38.00	0.3	447	0.07%
2023/03/06	0.2	38.25	1	38.35	38.35	-0.8	445	-0.18%
2023/03/03	1	38.35	0	0.00	38.30	1	443	0.23%
2023/03/02	1	38.05	1	38.35	38.25	0	438	0.00%
2023/03/01	0.3	37.55	0	0.00	37.55	0.3	431	0.06%
2023/02/24	0.3	37.98	0	0.00	38.10	0.3	428	0.06%
2023/02/23	8.4	38.33	0	0.00	38.40	8.4	423	1.99%
2023/02/22	11.3	38.88	1	39.20	38.75	10.3	415	2.49%
2023/02/20	0	36.95	0	0.00	37.20	0	379	0.00%
2023/02/17	0.3	36.35	0	0.00	36.55	0.3	380	0.08%
2023/02/16	0.2	36.50	0	0.00	36.50	0.2	391	0.05%
2023/02/15	1.3	36.53	0	0.00	36.45	1.3	396	0.33%
2023/02/14	0	36.45	0	0.00	36.40	0	399	0.00%
2023/02/13	1.2	36.04	0	0.00	36.20	1.2	401	0.29%
2023/02/10	2.1	36.30	0	0.00	36.25	2.1	412	0.52%
2023/02/09	0.3	36.85	0	0.00	36.85	0.3	423	0.07%
2023/02/07	0.3	36.55	0	0.00	36.55	0.3	427	0.07%
2023/02/06	0.4	36.91	0	36.95	36.90	0.4	426	0.10%
2023/02/03	0.1	37.55	0	0.00	37.55	0.1	428	0.02%
2023/01/31	0.3	37.40	0	0.00	37.45	0.3	423	0.07%
2023/01/30	0.3	37.10	0	0.00	37.10	0.3	424	0.07%
2023/01/17	0	0.00	4	37.70	37.10	-4	425	-0.94%
2023/01/16	0	0.00	1	38.00	37.45	-1	427	-0.23%
2023/01/13	1	36.55	0	0.00	36.55	1	416	0.24%
2023/01/12	0	0.00	0.8	36.40	36.25	-0.8	421	-0.19%
2023/01/11	1	36.20	0	0.00	36.20	1	420	0.24%
2023/01/10	1.1	36.77	0	0.00	36.75	1.1	421	0.26%
2023/01/09	1	37.50	0	0.00	37.50	1	425	0.23%
2023/01/06	0	37.40	1	37.60	37.50	-1	431	-0.23%
2023/01/05	31	38.90	31	37.74	38.00	0	424	0.00%
2023/01/03	0	0.00	15	35.76	35.80	-15	394	-3.80%
2022/12/30	1	36.00	0	0.00	35.85	1	399	0.25%
2022/12/29	0	0.00	0.2	35.90	36.10	-0.2	399	-0.05%
2022/12/28	0	36.45	0	0.00	36.45	0	405	0.00%
2022/12/22	7	37.85	4	37.75	37.65	3	405	0.74%
2022/12/21	0	0.00	0.3	37.99	37.70	-0.3	407	-0.08%
2022/12/20	0	0.00	0.2	37.55	37.10	-0.2	404	-0.05%
2022/12/19	0	36.95	0.3	37.45	37.55	-0.3	385	-0.08%
2022/12/16	0	36.20	0	0.00	36.35	0	379	0.00%
2022/12/14	0	0.00	0.5	36.97	36.80	-0.5	385	-0.13%
2022/12/13	0	0.00	11.1	36.65	36.30	-11.1	381	-2.91%
2022/12/12	0	36.40	10.6	36.56	36.50	-10.6	379	-2.79%
2022/12/09	21.5	36.05	1	36.45	36.60	20.5	372	5.51%
2022/12/07	0	34.56	0.3	35.00	34.70	-0.3	359	-0.09%
2022/12/06	2	35.30	7	34.86	34.85	-5	357	-1.40%
2022/12/05	0	0.00	0.5	34.20	34.40	-0.5	339	-0.13%
2022/12/02	1	33.50	0	0.00	33.20	1	333	0.30%
2022/11/30	1	32.10	0	0.00	32.45	1	337	0.30%
2022/11/29	0	0.00	2	32.45	32.60	-2	335	-0.60%
2022/11/28	0	0.00	1	32.45	32.45	-1	336	-0.30%
2022/11/24	0.2	32.50	0	0.00	32.40	0.2	343	0.06%
2022/11/23	0.2	32.45	1	32.45	32.45	-0.8	345	-0.23%
2022/11/18	0.2	32.90	0	0.00	32.65	0.2	358	0.06%
2022/11/17	0	32.50	0.6	33.25	33.30	-0.6	365	-0.16%
2022/11/16	3	34.07	1	33.00	32.60	2	365	0.55%
2022/11/15	0	0.00	1	32.90	32.70	-1	379	-0.26%
2022/11/14	0	0.00	184	32.65	32.55	-184	389	-47.24%	大賣/鉅額交易
2022/11/11	0.1	32.50	0	0.00	32.25	0.1	449	0.02%
2022/11/10	1	32.45	0	0.00	32.35	1	455	0.22%
2022/11/08	4	33.89	0	0.00	33.35	4	531	0.75%
2022/11/07	3	34.13	0	0.00	34.30	3	852	0.35%
2022/11/03	0	0.00	0.8	32.10	32.35	-0.8	912	-0.09%
2022/11/02	0.1	31.20	1	31.70	31.60	-0.9	910	-0.10%
2022/11/01	1.2	31.37	0	0.00	31.45	1.2	911	0.13%
2022/10/31	0	0.00	2	32.20	31.90	-2	915	-0.22%
2022/10/18	0	0.00	4	27.90	27.90	-4	915	-0.44%
2022/10/17	0.1	27.70	0	27.80	28.05	0	915	0.01%
2022/10/14	2	28.70	0	0.00	28.55	2	914	0.22%
2022/10/11	0	0.00	0	29.75	30.00	0	907	0.00%
2022/10/05	0	0.00	85	30.45	30.45	-85	898	-9.46%
2022/10/04	5	29.50	0	0.00	29.95	5	893	0.56%
2022/10/03	0	28.65	0	0.00	28.70	0	889	0.00%
2022/09/30	0	0.00	1	28.05	28.60	-1	896	-0.11%
2022/09/28	0	0.00	1	28.40	27.60	-1	896	-0.11%
2022/09/27	0	29.00	0	0.00	29.15	0	894	0.00%
2022/09/26	1	29.25	1	29.20	28.80	0	897	0.00%
2022/09/23	0	0.00	4	30.38	30.30	-4	900	-0.44%
2022/09/22	0	0.00	1	30.60	30.45	-1	901	-0.11%
2022/09/21	3	30.32	3	30.30	30.40	0	902	0.00%
2022/09/20	0	0.00	9	30.65	30.65	-9	902	-1.00%
2022/09/19	40	30.60	45	30.54	30.85	-5	902	-0.55%
2022/09/16	50	30.72	0	0.00	30.85	50	899	5.56%
2022/09/14	50	30.35	22	30.37	30.30	28	897	3.12%
2022/09/13	103	30.70	0	0.00	30.75	103	894	11.51%	大買/鉅額交易
2022/09/06	50	29.17	0	0.00	29.20	50	889	5.62%
2022/09/05	0	29.65	2	29.55	29.45	-2	889	-0.22%
2022/09/02	100	30.04	0	0.00	29.80	100	889	11.24%
2022/09/01	0	30.10	0	0.00	30.05	0	897	0.00%
2022/08/30	0	0.00	1	30.40	30.30	-1	916	-0.11%
2022/08/29	1	30.60	4	30.90	30.05	-3	922	-0.33%
2022/08/24	5	30.20	0	0.00	30.30	5	908	0.55%
2022/08/23	1	30.25	0	0.00	30.10	1	911	0.11%
2022/08/18	1	30.70	2	30.80	30.85	-1	911	-0.11%
2022/08/16	0	0.00	2	30.30	30.30	-2	905	-0.22%
2022/08/15	0	30.45	12	30.08	30.50	-12	902	-1.33%
2022/08/12	7	29.96	0	0.00	29.75	7	894	0.78%
2022/08/11	2	29.65	0	29.80	29.55	2	894	0.22%
2022/08/10	1	30.85	1	30.65	30.55	0	880	0.00%
2022/08/09	14	31.22	0	0.00	30.85	14	870	1.61%
2022/08/08	0	0.00	56	29.41	29.55	-56	800	-7.00%
2022/08/05	1	30.30	66	30.25	30.20	-65	794	-8.18%
2022/08/04	34	30.80	174	30.70	30.80	-140	779	-17.95%	大賣/鉅額交易
2022/08/03	179	31.67	41	31.56	31.85	138	727	18.96%	大買/鉅額交易
2022/08/02	129	31.14	6	30.09	31.50	123	400	30.70%	大買/鉅額交易
2022/08/01	7	28.69	2	28.95	28.65	5	342	1.46%
2022/07/29	0	0.00	2	28.45	28.45	-2	342	-0.58%
2022/07/27	2	29.70	0	0.00	29.60	2	346	0.58%
2022/07/19	0	0.00	2	29.80	29.75	-2	381	-0.52%
2022/07/14	2	28.48	0	0.00	28.50	2	422	0.47%
2022/07/12	0	27.90	0	0.00	27.75	0	572	0.00%
2022/07/11	0	0.00	5	28.95	28.80	-5	609	-0.82%
2022/07/08	5	29.65	0	0.00	29.25	5	679	0.74%
2022/07/07	1	27.20	0	0.00	28.15	1	702	0.14%
2022/07/06	0.2	27.80	0	0.00	27.45	0.2	732	0.03%
2022/07/05	0	0.00	0.1	28.20	28.10	-0.1	805	-0.01%
2022/07/04	1.1	28.19	0.1	28.05	27.75	1	816	0.12%
2022/07/01	3.1	28.38	1	28.65	28.00	2.1	825	0.26%
2022/06/29	0	30.30	0	0.00	29.95	0	843	0.00%
2022/06/27	0	30.91	4	30.88	30.85	-4	897	-0.44%
2022/06/24	0	0.00	2	29.85	29.80	-2	916	-0.22%
2022/06/23	1	29.55	0	0.00	29.60	1	936	0.11%
2022/06/22	0	0.00	3	30.35	29.80	-3	974	-0.31%
2022/06/21	7	30.66	2	31.00	30.80	5	1,033	0.48%
2022/06/20	4	30.98	0	0.00	30.30	4	1,146	0.35%
2022/06/17	0	0.00	1	31.65	32.05	-1	1,457	-0.07%
2022/06/16	0	0.00	3	32.28	31.85	-3	1,587	-0.19%
2022/06/13	0	0.00	1	33.20	32.65	-1	1,718	-0.06%
2022/06/10	1	33.20	3	33.57	33.35	-2	1,756	-0.11%
2022/06/09	4	33.36	0	0.00	33.90	4	1,769	0.23%
2022/06/08	0	0.00	3	32.47	32.40	-3	1,776	-0.17%
2022/06/07	2	32.75	0	0.00	31.85	2	1,822	0.11%
2022/06/02	0	33.05	0	0.00	32.80	0	1,981	0.00%
2022/05/30	0	32.60	0	0.00	33.10	0	2,447	0.00%
2022/05/27	0.1	32.60	1	32.60	32.45	-0.9	2,587	-0.03%
2022/05/26	0	0.00	1	32.75	32.50	-1	2,712	-0.04%
2022/05/24	1	32.35	1	32.50	32.45	0	3,650	0.00%
2022/05/23	1.1	32.82	1	32.90	32.75	0.1	3,866	0.00%
2022/05/20	1	33.00	0	0.00	32.70	1	4,169	0.02%
2022/05/18	1	32.60	0	0.00	32.95	1	4,446	0.02%
2022/05/17	0	0.00	0.7	31.85	32.00	-0.7	4,489	-0.02%
2022/05/12	0	0.00	13	31.42	30.90	-13	4,607	-0.28%
2022/05/10	0	0.00	0	32.00	32.05	0	4,592	0.00%
2022/05/09	0	32.75	3.3	32.45	32.20	-3.3	4,589	-0.07%
2022/05/06	0	0.00	1	33.80	33.90	-1	4,580	-0.02%
2022/05/05	0	0.00	0	33.95	34.30	0	4,580	0.00%
2022/04/28	7	34.16	0	0.00	34.20	7	4,579	0.15%
2022/04/27	0	34.20	2	33.95	34.05	-2	4,575	-0.04%
2022/04/26	3	35.22	0	0.00	35.00	3	4,562	0.07%
2022/04/25	0	35.93	1	35.60	35.50	-1	4,554	-0.02%
2022/04/22	0	37.10	23	36.66	36.60	-23	4,544	-0.51%
2022/04/21	49	36.59	7	36.59	36.60	42	4,541	0.93%
2022/04/20	22	36.88	7	37.49	36.55	15	4,544	0.33%
2022/04/19	14	37.48	0	0.00	37.40	14	4,516	0.31%
2022/04/18	61.1	38.97	216	39.16	37.85	-154.9	4,493	-3.45%	大賣/鉅額交易
2022/04/15	129	38.29	20	38.29	38.30	109	4,365	2.50%	大買/鉅額交易
2022/04/14	29	38.21	35.2	38.44	37.95	-6.1	4,328	-0.14%
2022/04/13	22	37.30	53	37.42	37.05	-31	4,253	-0.73%
2022/04/12	49	37.04	9	37.04	37.10	40	4,223	0.95%
2022/04/11	40	37.01	47	36.90	36.50	-7	4,190	-0.17%
2022/04/08	5	35.61	11	35.70	35.70	-6	4,117	-0.15%
2022/04/07	9	35.73	14	36.30	35.40	-5	4,104	-0.12%
2022/04/06	24	35.98	2	36.13	35.95	22	4,093	0.54%
2022/04/01	5	36.26	13	36.44	36.10	-8	4,089	-0.20%
2022/03/31	13.2	36.15	18	36.48	35.85	-4.8	4,069	-0.12%
2022/03/30	11.1	35.59	19	35.61	35.70	-7.9	4,043	-0.20%
2022/03/29	11	36.25	3	36.32	36.00	8	4,017	0.20%
2022/03/28	4.1	36.41	18.1	36.56	36.90	-14	3,998	-0.35%
2022/03/25	15.3	37.04	11	36.85	37.00	4.3	3,977	0.11%
2022/03/24	29	38.15	28	38.55	38.00	1	3,939	0.03%
2022/03/23	71.3	38.09	96	37.99	37.80	-24.8	3,876	-0.64%
2022/03/22	71.2	39.66	106.6	39.20	39.55	-35.4	3,760	-0.94%	大賣/
2022/03/21	111	37.46	55.1	37.03	37.90	55.9	3,441	1.62%	大買/
2022/03/18	19	35.51	34	35.41	35.25	-15	3,310	-0.45%
2022/03/17	4	34.00	6	34.13	34.10	-2	3,221	-0.06%
2022/03/16	27.2	34.20	22	34.64	33.75	5.2	3,204	0.16%
2022/03/15	25	35.13	22	34.53	34.10	3	3,174	0.09%
2022/03/14	12.1	36.02	21.3	36.21	36.00	-9.2	3,136	-0.29%
2022/03/11	5	36.22	15.1	36.33	36.60	-10.1	3,111	-0.32%
2022/03/10	38	35.54	32	35.93	36.50	6	3,084	0.19%
2022/03/09	9.6	36.89	19	36.81	37.00	-9.5	3,038	-0.31%
2022/03/08	52.1	36.45	57	37.18	36.45	-4.9	2,997	-0.16%
2022/03/07	59.3	38.32	45	38.60	37.70	14.3	2,875	0.50%
2022/03/04	37	37.18	32	37.51	36.75	5	2,610	0.19%
2022/03/03	13.1	35.37	11	35.32	36.45	2.1	2,456	0.08%
2022/03/02	17.1	36.29	52	36.66	35.80	-34.9	2,417	-1.44%
2022/03/01	5.2	34.87	101	34.83	35.10	-95.9	2,274	-4.21%	大賣/
2022/02/25	14.6	38.01	508	38.24	36.50	-493.5	2,148	-22.96%	大賣/鉅額交易
2022/02/24	566.3	39.75	196	39.13	40.35	370.3	1,855	19.96%	大買/大賣/鉅額交易
2022/02/23	272.2	38.09	63	37.53	36.90	209.2	1,212	17.25%	大買/鉅額交易
2022/02/22	148.2	37.56	84.8	36.83	37.70	63.4	998	6.35%	大買/
2022/02/21	33	36.02	37	36.29	35.50	-4	703	-0.57%
2022/02/18	30	37.29	27.3	37.28	36.00	2.8	622	0.44%
2022/02/17	35	35.37	19	35.03	35.20	16	430	3.71%
2022/02/16	0.1	33.65	16	33.42	33.70	-15.9	382	-4.16%
2022/02/15	1	35.25	15	34.88	34.90	-14	365	-3.83%
2022/02/14	40	35.14	3	34.55	34.60	37	338	10.93%
2022/02/10	3	33.45	0	0.00	33.45	3	270	1.11%
2022/01/18	0	0.00	1	32.75	32.70	-1	269	-0.37%
2022/01/17	1	32.75	0	0.00	32.75	1	270	0.37%
2022/01/11	0	33.15	0	0.00	32.80	0	263	0.00%
2022/01/05	0	33.70	0	0.00	33.45	0	301	0.00%
2022/01/03	0	0.00	8	34.01	33.75	-8	305	-2.62%
2021/12/30	4	33.83	3	33.70	33.75	1	308	0.32%
2021/12/29	0	0.00	1	34.20	33.95	-1	313	-0.32%
2021/12/27	4	34.34	0	0.00	34.55	4	323	1.24%
2021/12/24	1	34.30	4	34.30	34.25	-3	328	-0.91%
2021/12/20	0	0.00	1	33.80	33.80	-1	333	-0.30%
2021/12/13	0	0.00	1	33.05	33.35	-1	344	-0.29%
2021/12/07	0	0.00	2	33.38	33.50	-2	362	-0.55%
2021/12/03	0	0.00	3	33.02	33.05	-3	382	-0.79%
2021/12/02	2	32.40	0	0.00	32.50	2	386	0.52%
2021/11/23	0	0.00	4	33.65	33.65	-4	407	-0.98%
2021/11/22	1	33.30	2	34.05	34.00	-1	415	-0.24%
2021/11/19	2	33.45	0	0.00	33.50	2	420	0.48%
2021/11/17	0	0.00	3	34.20	34.20	-3	420	-0.71%
2021/11/16	2	34.60	1	34.50	34.50	1	426	0.23%
2021/11/12	3	35.77	0	0.00	35.30	3	439	0.68%
2021/11/05	3	34.50	0	0.00	34.75	3	475	0.63%
2021/11/04	0	0.00	0.2	34.50	34.45	-0.2	493	-0.03%
2021/11/03	0	0.00	1	34.70	34.75	-1	513	-0.19%
2021/11/02	1	34.90	0	0.00	33.95	1	520	0.19%
2021/11/01	0	0.00	3	34.42	34.95	-3	530	-0.57%
2021/10/28	0	0.00	3	34.00	34.05	-3	607	-0.49%
2021/10/22	0	0.00	8	33.36	33.30	-8	733	-1.09%
2021/10/21	3	34.10	0	0.00	34.20	3	855	0.35%
2021/10/18	3	34.65	0	0.00	34.55	3	891	0.34%
2021/10/15	4	34.30	3	33.60	34.30	1	898	0.11%
2021/10/14	6	31.95	3	32.50	32.50	3	898	0.33%
2021/10/13	0	0.00	2	31.05	31.10	-2	931	-0.21%
2021/10/12	2	31.75	1	31.95	31.80	1	938	0.11%
2021/10/08	0	0.00	2	32.55	32.55	-2	960	-0.21%
2021/10/07	0	0.00	2	32.55	32.55	-2	978	-0.20%
2021/10/06	4	32.45	1	31.50	31.90	3	993	0.30%
2021/10/05	0	0.00	2	32.70	32.70	-2	1,002	-0.20%
2021/10/04	2	32.35	0	0.00	32.10	2	1,014	0.20%
2021/10/01	0	0.00	1	33.90	33.90	-1	1,024	-0.10%
2021/09/29	0	0.00	3	34.92	34.40	-3	1,043	-0.29%
2021/09/28	2	35.60	0	0.00	35.60	2	1,062	0.19%
2021/09/22	1	35.45	0	0.00	35.45	1	1,177	0.08%
2021/09/15	2	36.63	0	0.00	36.55	2	1,237	0.16%
2021/09/10	0	0.00	1	36.70	36.75	-1	1,340	-0.07%
2021/09/08	0	0.00	3	38.20	38.15	-3	1,380	-0.22%
2021/09/07	5	38.50	1	39.50	38.30	4	1,408	0.28%
2021/09/03	1	39.65	0	0.00	39.55	1	1,453	0.07%
2021/09/02	0	0.00	4	39.70	39.65	-4	1,473	-0.27%
2021/08/31	9	39.98	4	39.95	39.95	5	1,516	0.33%
2021/08/30	1	39.40	1	39.65	39.50	0	1,563	0.00%
2021/08/27	3	38.83	3	39.00	38.75	0	1,616	0.00%
2021/08/26	1	38.60	1	38.75	38.60	0	1,661	0.00%
2021/08/24	1	38.10	0	0.00	37.80	1	1,786	0.06%
2021/08/23	0	0.00	2	37.98	37.95	-2	1,995	-0.10%
2021/08/19	1	36.85	2	36.70	36.60	-1	2,313	-0.04%
2021/08/18	0	0.00	1.3	38.01	38.05	-1.3	2,340	-0.06%
2021/08/17	1	37.40	0	0.00	37.00	1	2,386	0.04%
2021/08/16	1	37.55	7	38.01	37.70	-6	2,470	-0.24%
2021/08/13	4	39.25	7	39.66	39.15	-3	2,504	-0.12%
2021/08/11	3	39.50	4	39.25	39.00	-1	2,706	-0.04%
2021/08/10	2	39.95	17	39.80	39.85	-15	2,776	-0.54%
2021/08/09	5	40.54	68	40.57	40.55	-63	2,854	-2.21%
2021/08/06	0	0.00	10	41.65	41.50	-10	2,922	-0.34%
2021/08/05	0	0.00	24	42.06	41.75	-24	3,030	-0.79%
2021/08/04	2	42.78	15	42.75	42.70	-13	3,187	-0.41%
2021/08/03	16.5	42.97	4	43.19	42.60	12.5	3,363	0.37%
2021/08/02	5	42.05	0	0.00	42.00	5	3,521	0.14%
2021/07/30	1	42.55	0	0.00	41.70	1	3,696	0.03%
2021/07/29	11	42.47	1	42.25	41.90	10	4,059	0.25%
2021/07/28	0	0.00	43	40.50	41.30	-43	4,282	-1.00%
2021/07/27	44	43.24	51	42.50	42.20	-7	4,427	-0.16%
2021/07/26	64	41.52	32	41.42	41.70	32	4,466	0.72%
2021/07/23	0	0.00	31	40.74	40.85	-31	4,799	-0.65%
2021/07/22	0	0.00	19	39.94	39.95	-19	5,262	-0.36%
2021/07/21	0	0.00	18	40.23	40.10	-18	5,326	-0.34%
2021/07/20	31	41.15	22	41.12	40.95	9	5,488	0.16%
2021/07/19	29	42.63	4	42.35	42.20	25	5,757	0.43%
2021/07/16	1	41.55	16	41.73	41.60	-15	6,048	-0.25%
2021/07/15	46	41.57	3	41.63	41.75	43	6,100	0.70%
2021/07/14	1	39.90	21	39.69	40.10	-20	6,207	-0.32%
2021/07/13	0	0.00	11	40.63	40.65	-11	6,380	-0.17%
2021/07/12	2	41.30	0	0.00	41.25	2	6,521	0.03%
2021/07/08	3	41.95	6	42.20	42.35	-3	6,543	-0.05%
2021/07/07	2	41.80	11	41.21	41.40	-9	6,561	-0.14%
2021/07/06	0	0.00	11.1	42.06	41.75	-11.1	6,588	-0.17%
2021/07/05	4	42.24	3	42.20	42.30	1	6,685	0.01%
2021/07/02	1	41.30	21	41.21	41.20	-20	6,929	-0.29%
2021/07/01	2	41.65	10	41.75	41.45	-8	6,991	-0.11%
2021/06/30	7	42.95	0	0.00	42.50	7	7,018	0.10%
2021/06/29	12	43.44	55	43.10	42.35	-43	7,009	-0.61%
2021/06/28	65	43.11	1	42.55	43.20	64	6,980	0.92%
2021/06/25	3	42.13	1	42.40	41.85	2	6,968	0.03%
2021/06/24	4	41.93	0	0.00	41.80	4	7,046	0.06%
2021/06/23	2	41.85	1	42.15	41.65	1	7,058	0.01%
2021/06/22	10.1	42.00	1	42.05	41.95	9.1	7,045	0.13%
2021/06/21	3	40.68	16	40.28	40.25	-13	7,022	-0.19%
2021/06/18	4	42.95	2	42.83	42.65	2	7,023	0.03%
2021/06/17	4	44.14	8	43.95	44.10	-4	7,031	-0.06%
2021/06/16	1	44.40	8	44.38	44.65	-7	7,029	-0.10%
2021/06/15	43	44.74	4	44.08	45.35	39	7,010	0.56%
2021/06/11	17	43.30	0	0.00	43.15	17	6,990	0.24%
2021/06/10	12	43.34	13	43.18	43.35	-1	6,993	-0.01%
2021/06/09	54	43.54	1	44.20	43.35	53	7,002	0.76%
2021/06/08	1	45.00	3	45.27	44.75	-2	6,989	-0.03%
2021/06/07	8	44.07	19	44.03	45.05	-11	6,983	-0.16%
2021/06/04	9	44.43	31	43.54	43.65	-22	6,951	-0.32%
2021/06/03	4	45.94	0	0.00	45.70	4	6,906	0.06%
2021/06/02	4	46.50	20	46.60	46.20	-16	6,878	-0.23%
2021/06/01	14	46.30	17	45.62	46.65	-3	6,824	-0.04%
2021/05/28	55	46.00	17	45.62	46.30	38	6,631	0.57%
2021/05/27	29	41.90	12	41.76	42.50	17	6,492	0.26%
2021/05/26	22	39.90	18	40.17	40.25	4	6,433	0.06%
2021/05/25	10	40.30	12	39.76	40.00	-2	6,490	-0.03%
2021/05/24	21	39.64	25	39.30	39.40	-4	6,571	-0.06%
2021/05/21	23	38.42	25	38.08	38.25	-2	6,860	-0.03%
2021/05/20	10	38.70	36	38.70	38.00	-26	6,883	-0.38%
2021/05/19	55	39.40	33	39.33	40.10	22	6,838	0.32%
2021/05/18	55	36.27	37	37.00	37.20	18	6,740	0.27%
2021/05/17	26	35.03	48	34.34	33.85	-22	6,679	-0.33%
2021/05/14	10	38.25	40	37.41	37.60	-30	6,591	-0.46%
2021/05/13	22	38.15	88	39.09	39.25	-66	6,503	-1.01%
2021/05/12	35	42.04	66	41.83	40.85	-31	6,394	-0.48%
2021/05/11	27	47.92	81	46.82	45.10	-54	6,238	-0.87%
2021/05/10	32	49.46	44	49.77	49.45	-12	6,060	-0.20%
2021/05/07	30	48.52	36	47.99	48.00	-6	5,846	-0.10%
2021/05/06	79	49.20	128.1	47.12	47.00	-49.1	5,669	-0.87%	大賣/
2021/05/05	204.1	45.94	202	45.92	46.00	2.1	5,291	0.04%	大買/大賣/
2021/05/04	93	42.25	22	44.91	41.85	71	5,039	1.41%
2021/05/03	96	50.02	86.1	48.65	46.05	9.9	4,855	0.20%
2021/04/29	38	49.95	163.5	52.14	49.10	-125.5	4,701	-2.67%	大賣/鉅額交易
2021/04/28	368	51.18	344	51.30	51.40	24	4,365	0.55%	大買/大賣/
2021/04/27	171	46.75	8.1	46.56	46.75	162.9	3,913	4.16%	大買/鉅額交易
2021/04/26	100	41.66	112	42.47	42.50	-12	3,850	-0.31%	大賣/
2021/04/23	28.1	41.25	3	40.85	40.00	25.1	3,703	0.68%
2021/04/22	261.6	41.26	257	41.05	41.50	4.6	3,454	0.13%	大買/大賣/
2021/04/21	17	37.57	65	37.00	37.75	-48	3,143	-1.53%
2021/04/20	57	38.48	24	38.35	37.20	33	3,117	1.06%
2021/04/19	122	37.96	17.1	37.42	37.60	104.9	3,037	3.45%	大買/鉅額交易
2021/04/16	36	36.94	0	0.00	36.90	36	2,890	1.25%
2021/04/15	9	35.03	1	35.00	35.15	8	2,792	0.29%
2021/04/14	1	33.80	2	33.70	34.30	-1	2,928	-0.03%
2021/04/13	1	35.80	30	35.14	34.85	-29	2,954	-0.98%
2021/04/09	25	36.60	159	36.40	36.30	-134	3,003	-4.46%	大賣/鉅額交易
2021/04/08	171.1	36.55	48	35.60	37.00	123.1	2,909	4.23%	大買/鉅額交易
2021/04/07	0	0.00	68	35.18	34.85	-68	2,657	-2.56%
2021/04/06	59	33.81	28	34.66	34.25	31	2,630	1.18%
2021/04/01	3	33.25	4	32.70	33.00	-1	2,614	-0.04%
2021/03/31	85	32.88	9	32.86	32.85	76	2,629	2.89%
2021/03/30	19	33.07	0	0.00	33.25	19	2,692	0.71%
2021/03/29	74	32.94	122	33.06	33.55	-48	2,768	-1.73%	大賣/
2021/03/26	53	35.64	12	35.37	35.35	41	2,982	1.37%
2021/03/25	17	34.66	0	0.00	34.55	17	3,232	0.53%
2021/03/24	0	0.00	6	34.63	35.00	-6	3,654	-0.16%
2021/03/23	2	35.10	36	35.25	35.05	-34	3,664	-0.93%
2021/03/22	48	35.44	6	35.23	36.00	42	3,699	1.14%
2021/03/19	10	34.37	1	34.35	34.40	9	3,671	0.25%
2021/03/18	7	34.17	0	0.00	34.25	7	3,677	0.19%
2021/03/17	0	0.00	14	34.00	33.85	-14	3,719	-0.38%
2021/03/16	0	0.00	44	34.41	34.40	-44	3,783	-1.16%
2021/03/15	37	34.98	0	0.00	34.60	37	3,794	0.98%
2021/03/12	0	0.00	4	33.90	34.00	-4	3,815	-0.10%
2021/03/11	3	33.70	11	33.51	33.75	-8	3,893	-0.21%
2021/03/10	0	0.00	4	33.15	33.15	-4	3,983	-0.10%
2021/03/09	0	0.00	37	32.55	32.80	-37	4,075	-0.91%
2021/03/08	43	33.58	2	32.80	32.65	41	4,512	0.91%
2021/03/05	6	32.42	5	32.58	32.40	1	4,590	0.02%
2021/03/04	0	0.00	15	33.32	33.00	-15	4,696	-0.32%
2021/03/03	33	33.24	26	33.35	33.30	7	4,716	0.15%
2021/03/02	20	33.42	116	33.19	33.30	-96	4,749	-2.02%	大賣/
2021/02/26	3	35.15	11	34.84	34.75	-8	4,690	-0.17%
2021/02/25	22	36.73	12	35.89	35.60	10	4,681	0.21%
2021/02/24	93	37.08	25	37.19	36.10	68	4,690	1.45%
2021/02/23	106	37.90	121	38.15	37.95	-15	4,572	-0.33%	大買/大賣/
2021/02/22	2	34.75	5	35.05	35.05	-3	4,201	-0.07%
2021/02/19	108	31.87	8	31.43	31.90	100	4,148	2.41%	大買/
2021/02/18	38	30.60	121	30.77	30.80	-83	4,122	-2.01%	大賣/
2021/02/17	12	30.08	91	29.98	30.15	-79	4,119	-1.92%
2021/02/05	23	28.89	7	28.92	28.95	16	4,103	0.39%
2021/02/04	5	28.80	1	28.95	28.90	4	4,109	0.10%
2021/02/03	30	28.95	6	28.95	28.90	24	4,143	0.58%
2021/02/02	0	0.00	39	29.07	29.20	-39	4,140	-0.94%
2021/02/01	1	29.25	0	0.00	29.40	1	4,133	0.02%
2021/01/29	3	28.95	5	29.13	28.80	-2	4,119	-0.05%
2021/01/28	81	29.01	0	0.00	29.00	81	4,110	1.97%
2021/01/27	0	0.00	33	29.73	29.25	-33	4,097	-0.81%
2021/01/26	40	29.86	3	30.03	29.55	37	4,089	0.90%
2021/01/22	11	29.20	12	29.28	29.70	-1	4,067	-0.02%
2021/01/21	5	29.10	4	29.70	29.30	1	4,057	0.02%
2021/01/20	3	29.45	1	29.65	29.25	2	4,045	0.05%
2021/01/19	6	30.74	3	30.85	30.40	3	4,022	0.07%
2021/01/18	1	29.30	9	29.69	30.70	-8	4,010	-0.20%
2021/01/15	2	30.55	0	0.00	30.50	2	3,980	0.05%
2021/01/14	0	0.00	35	32.05	31.80	-35	3,947	-0.89%
2021/01/13	37	32.65	1	32.50	32.20	36	3,928	0.92%
2021/01/12	35	32.38	5	31.55	31.90	30	3,892	0.77%
2021/01/11	2	33.40	37	33.32	32.90	-35	3,842	-0.91%
2021/01/08	66	33.03	18	32.33	32.90	48	3,802	1.26%
2021/01/07	94	33.33	37	33.47	33.15	57	3,744	1.52%
2021/01/06	20	31.95	3	31.35	31.80	17	3,591	0.47%
2021/01/05	0	0.00	2	32.50	32.00	-2	3,554	-0.06%
2021/01/04	5	31.20	5	31.71	31.50	0	3,458	0.00%
2020/12/31	0	0.00	5	30.80	30.80	-5	3,432	-0.15%
2020/12/30	0	0.00	1	31.10	31.05	-1	3,416	-0.03%
2020/12/29	2	31.40	1	31.20	30.70	1	3,401	0.03%
2020/12/28	3	31.90	0	0.00	31.65	3	3,357	0.09%
2020/12/25	2	31.95	2	31.90	31.95	0	3,320	0.00%
2020/12/24	3	32.85	0	0.00	32.20	3	3,289	0.09%
2020/12/23	7	32.10	59	31.83	32.05	-52	3,209	-1.62%
2020/12/22	81	35.90	34	32.52	31.75	47	3,119	1.51%
2020/12/18	23	33.69	25	33.31	33.30	-2	2,565	-0.08%
2020/12/17	1	30.75	0	0.00	31.05	1	2,139	0.05%
2020/12/16	0	0.00	10	31.25	30.95	-10	2,117	-0.47%
2020/12/15	1	30.70	0	0.00	30.05	1	2,044	0.05%
2020/12/14	2	30.55	0	0.00	30.55	2	2,023	0.10%
2020/12/11	7	30.22	0	0.00	30.75	7	2,009	0.35%
2020/12/10	4	30.89	0	0.00	31.10	4	1,955	0.20%
2020/12/09	4	30.44	0	0.00	30.40	4	1,886	0.21%
2020/12/08	0	0.00	5	30.45	30.20	-5	1,873	-0.27%
2020/12/07	9	31.27	2	31.25	30.75	7	1,829	0.38%
2020/12/04	2	32.65	1	32.65	32.10	1	1,743	0.06%
2020/12/03	0	0.00	2	31.35	31.65	-2	1,652	-0.12%
2020/12/02	7	33.46	0	0.00	31.85	7	1,548	0.45%
2020/12/01	0	0.00	3.3	30.55	30.55	-3.3	1,113	-0.29%
2020/11/30	0	0.00	2	27.80	27.80	-2	1,028	-0.19%
2020/11/27	6	26.30	6	26.35	26.35	0	917	0.00%
2020/11/26	6	25.81	5	26.28	26.25	1	881	0.11%
2020/11/25	0	0.00	0.1	24.60	24.85	-0.1	792	-0.02%
2020/11/24	11	25.10	0	0.00	25.00	11	779	1.41%
2020/11/23	5	25.15	86	24.70	25.70	-81	758	-10.67%
2020/11/20	2	23.73	0	0.00	23.80	2	666	0.30%
2020/11/17	7	24.00	0	0.00	24.05	7	660	1.06%
2020/11/12	32	23.87	0	0.00	24.00	32	696	4.59%
2020/11/11	0.1	24.35	0	0.00	24.45	0.1	707	0.02%
2020/11/10	1	23.30	0	0.00	23.30	1	691	0.14%
2020/10/27	0	0.00	2	23.35	23.30	-2	1,112	-0.18%
2020/10/15	2	23.20	0	0.00	23.20	2	1,387	0.14%
2020/10/14	5	23.25	7	23.39	23.50	-2	1,403	-0.14%
2020/10/13	7	23.00	0	0.00	23.20	7	1,421	0.49%
2020/10/08	0	0.00	1	22.25	22.30	-1	1,447	-0.07%
2020/09/25	1	20.70	0	0.00	20.70	1	1,741	0.06%
2020/09/10	20	24.10	0	0.00	23.85	20	1,876	1.07%
2020/09/07	1	24.20	0	0.00	24.15	1	1,880	0.05%
2020/09/01	2	24.65	0	0.00	24.65	2	1,981	0.10%
2020/08/28	30	24.47	0	0.00	24.65	30	1,977	1.52%
2020/08/20	2	23.55	4	23.95	23.95	-2	1,896	-0.11%
2020/08/18	1	26.35	1	26.35	26.15	0	1,837	0.00%
2020/08/17	1	25.80	0	0.00	25.40	1	1,812	0.06%
2020/08/11	2	27.88	0	0.00	27.30	2	1,777	0.11%
2020/08/10	0	0.00	327	28.67	27.45	-327	1,750	-18.68%	大賣/鉅額交易
2020/08/07	275	27.40	0	0.00	29.25	275	1,637	16.80%	大買/鉅額交易
2020/07/29	0	0.00	4	25.80	27.50	-4	1,344	-0.30%
2020/07/28	4	25.48	14.4	26.20	25.00	-10.4	1,315	-0.79%
2020/07/27	4	27.15	2	27.50	26.55	2	1,279	0.16%
2020/07/24	2	27.33	0	0.00	27.00	2	1,252	0.16%
2020/07/23	4	28.31	0	0.00	28.55	4	1,213	0.33%
2020/07/21	1	29.40	4	29.10	29.40	-3	1,151	-0.26%
2020/07/20	1	28.00	0	0.00	28.00	1	1,128	0.09%
2020/07/15	0	0.00	4	29.43	29.10	-4	1,079	-0.37%
2020/07/14	0	0.00	6	31.00	30.75	-6	1,050	-0.57%
2020/07/13	6	30.52	10	31.02	30.60	-4	1,003	-0.40%
2020/07/10	0	0.00	66	32.42	30.60	-66	927	-7.11%
2020/07/09	11	34.00	0.1	34.00	34.00	10.9	882	1.23%
2020/07/08	8	30.95	0	0.00	30.95	8	861	0.93%
2020/07/07	17	28.15	0	0.00	28.15	17	833	2.04%
2020/07/06	3	25.28	0	0.00	25.60	3	812	0.37%
2020/07/03	4	22.76	1	23.00	23.30	3	769	0.39%
2020/07/02	4	23.18	0	0.00	23.25	4	733	0.55%
2020/06/30	4	21.00	10.3	20.90	21.00	-6.3	634	-0.99%
2020/06/10	0	0.00	10	20.30	20.00	-10	509	-1.96%
2020/06/09	0	0.00	1	20.00	20.40	-1	501	-0.20%
2020/06/08	14	20.36	4	19.60	20.65	10	467	2.14%
2020/05/21	1	18.40	0	0.00	18.40	1	435	0.23%
2020/05/04	0	0.00	2	17.95	18.00	-2	389	-0.51%
2020/04/30	0	0.00	50	18.00	17.95	-50	391	-12.78%
2020/04/14	0	0.00	1	17.95	17.90	-1	471	-0.21%
2020/04/13	0	0.00	20	17.40	17.50	-20	478	-4.18%
2020/04/08	2	16.80	0	0.00	16.75	2	580	0.34%
2020/04/07	0	0.00	1	16.80	16.80	-1	595	-0.17%
2020/03/31	0	0.00	3	15.95	15.75	-3	604	-0.50%
2020/03/27	3	15.20	3	15.30	15.30	0	608	0.00%
2020/03/26	2	14.95	0	0.00	15.10	2	602	0.33%
2020/03/25	3	14.90	0	0.00	14.95	3	598	0.50%
2020/03/24	0	0.00	5	14.20	14.45	-5	591	-0.84%
2020/03/17	5	12.55	5	12.95	12.95	0	572	0.00%
2020/03/13	5	14.35	0	0.00	14.75	5	566	0.88%
2020/03/09	1	18.45	5	18.33	18.05	-4	530	-0.75%
2020/03/06	4	18.43	4	18.30	18.30	0	522	0.00%
2020/03/03	0	0.00	1	17.70	17.70	-1	514	-0.19%
2020/02/27	2	18.05	3	17.95	17.95	-1	512	-0.20%
2020/02/26	10	18.35	10	18.00	18.00	0	510	0.00%
2020/02/25	3	18.55	3	18.65	18.65	0	501	0.00%
2020/02/24	10	18.97	10	18.85	18.85	0	498	0.00%
2020/02/21	24	18.48	4	18.48	18.45	20	482	4.14%
2020/02/20	17	18.08	18	17.96	17.95	-1	468	-0.21%
2020/02/19	62	18.00	5	17.75	17.75	57	465	12.25%
2020/02/14	2	17.45	2	17.35	17.35	0	458	0.00%
2020/02/11	0	0.00	17	17.34	17.35	-17	483	-3.52%
2020/02/10	0	0.00	2	17.35	17.30	-2	484	-0.41%
2020/02/04	0	0.00	3	17.50	17.50	-3	532	-0.56%
2020/01/31	0	0.00	6	17.97	17.75	-6	528	-1.14%
2020/01/30	11	18.22	21	18.68	17.95	-10	526	-1.90%
2020/01/14	3	18.70	3	18.60	18.65	0	520	0.00%
2020/01/13	13	18.85	6	18.95	18.75	7	519	1.35%
2020/01/10	3	19.55	0	0.00	19.40	3	509	0.59%
2020/01/09	3	19.60	3	19.75	19.70	0	502	0.00%
2020/01/08	8	20.38	8	20.32	20.30	0	488	0.00%
2020/01/07	3	19.85	10	19.92	19.80	-7	439	-1.59%
2020/01/06	0	0.00	25	21.61	20.25	-25	422	-5.92%
2020/01/03	26	19.75	9	19.73	20.15	17	356	4.77%
2020/01/02	5	19.35	2	19.60	19.45	3	312	0.96%
2019/12/30	0	0.00	2	19.18	19.20	-2	290	-0.69%
2019/12/25	10	18.75	0	0.00	18.70	10	294	3.40%
2019/12/11	0	0.00	12	18.17	18.15	-12	336	-3.57%
2019/12/10	0	0.00	2	18.35	18.35	-2	339	-0.59%
2019/12/02	0	0.00	3	18.07	18.00	-3	416	-0.72%
2019/11/28	0	0.00	1	18.20	18.30	-1	452	-0.22%
2019/11/12	35	18.60	0	0.00	18.65	35	576	6.07%
2019/11/08	5	18.90	0	0.00	18.90	5	625	0.80%
2019/11/07	0	0.00	14	19.05	19.15	-14	643	-2.17%
2019/11/06	5	19.10	0	0.00	19.20	5	675	0.74%
2019/11/04	14	19.31	1	19.50	19.50	13	755	1.72%
2019/10/24	1	18.55	0	0.00	18.60	1	858	0.12%
2019/10/23	0	0.00	1	18.50	18.55	-1	858	-0.12%
2019/10/22	6	18.50	0	0.00	18.40	6	858	0.70%
2019/10/08	0	0.00	2	18.55	18.45	-2	907	-0.22%
2019/10/03	7	18.66	2	18.60	18.50	5	926	0.54%
2019/10/01	2	18.15	0	0.00	18.20	2	920	0.22%
2019/09/26	1	18.90	0	0.00	18.85	1	947	0.11%
2019/09/23	1	19.00	0	0.00	19.00	1	970	0.10%
2019/09/10	0	0.00	3	18.60	18.45	-3	1,080	-0.28%
2019/09/04	10	19.70	15	19.42	19.35	-5	1,111	-0.45%
2019/09/03	0	0.00	5	19.10	19.15	-5	1,104	-0.45%
2019/09/02	9	18.84	17	19.19	19.15	-8	1,095	-0.73%
2019/08/30	0	0.00	1	18.75	18.90	-1	1,079	-0.09%
2019/08/28	10	18.40	0	0.00	18.00	10	1,064	0.94%
2019/08/27	1	18.15	0	0.00	18.20	1	1,082	0.09%
2019/08/26	0	0.00	1	18.45	18.40	-1	1,077	-0.09%
2019/08/23	1	17.75	0	0.00	17.85	1	1,043	0.10%
2019/08/19	0	0.00	1	17.70	17.70	-1	1,051	-0.10%
2019/08/14	0	0.00	1	17.70	17.70	-1	1,032	-0.10%
2019/08/12	0	0.00	10	18.00	17.85	-10	970	-1.03%
2019/08/08	2	17.65	10	17.90	18.10	-8	952	-0.84%
2019/08/07	10	17.35	10	17.14	17.30	0	918	0.00%
2019/08/06	20	17.94	4	18.40	16.85	16	897	1.78%
2019/08/05	1	17.55	1	17.55	17.75	0	813	0.00%
2019/08/02	2	17.40	7	17.50	16.90	-5	753	-0.66%
2019/08/01	0	0.00	2	16.55	16.55	-2	684	-0.29%
2019/07/29	0	0.00	2	17.30	17.15	-2	664	-0.30%
2019/07/26	0	0.00	1	17.00	17.15	-1	660	-0.15%
2019/07/23	2	17.25	0	0.00	17.35	2	650	0.31%
2019/07/19	7	17.24	9	16.89	17.30	-2	623	-0.32%
2019/07/15	8	16.50	0	0.00	16.55	8	583	1.37%
2019/07/12	2	16.55	0	0.00	16.60	2	580	0.34%
2019/07/11	0	0.00	1	16.65	16.85	-1	577	-0.17%
2019/07/04	0	0.00	1	16.20	16.25	-1	543	-0.18%
2019/07/03	12	16.24	6	16.54	16.50	6	536	1.12%
2019/07/01	2	15.75	1	15.70	15.75	1	495	0.20%
2019/06/28	1	17.10	2	17.05	16.85	-1	473	-0.21%
2019/06/26	3	16.90	2	17.40	16.80	1	449	0.22%
2019/06/25	0	0.00	5	17.55	17.50	-5	430	-1.16%
2019/06/24	3	17.53	5	17.80	17.20	-2	392	-0.51%
2019/06/21	10	16.65	0	0.00	16.60	10	334	2.99%
2019/06/17	1	16.45	0	0.00	16.50	1	292	0.34%
2019/06/10	0	0.00	1	16.25	16.30	-1	204	-0.49%
2019/06/06	1	16.05	0	0.00	16.05	1	200	0.50%
2019/06/04	0	0.00	1	16.25	15.95	-1	180	-0.55%
2019/06/03	6	16.03	5	16.15	16.40	1	166	0.60%
2019/05/27	3	15.30	3	15.40	15.05	0	123	0.00%
2019/03/21	5	15.00	11	15.00	14.95	-6	62	-9.64%
2019/03/19	0	0.00	31	14.70	14.70	-31	60	-50.86%
2019/03/06	1	15.00	0	0.00	14.90	1	60	1.64%
2018/06/15	0	0.00	1	17.90	17.90	-1	245	-0.41%
2018/06/06	5	18.60	3	18.55	18.60	2	244	0.82%
2018/06/05	5	18.53	4	18.55	18.50	1	246	0.41%
2018/06/01	0	0.00	6	17.98	18.00	-6	246	-2.44%
2018/05/28	0	0.00	6	18.25	18.20	-6	244	-2.46%
2018/05/24	0	0.00	5	18.40	18.50	-5	247	-2.02%
2018/05/23	0	0.00	5	18.50	18.50	-5	255	-1.95%
2018/05/22	5	18.60	0	0.00	18.60	5	256	1.95%
2018/05/21	20	19.15	8	18.74	18.90	12	256	4.68%
2018/05/18	0	0.00	7	18.36	18.50	-7	248	-2.82%
2018/05/17	28	18.51	0	0.00	18.40	28	249	11.21%
2018/05/16	14	18.46	1	18.60	18.15	13	242	5.35%
2018/05/15	4	18.09	4	18.60	18.70	0	232	0.00%
2018/05/14	0	0.00	5	17.60	17.60	-5	226	-2.21%
2018/05/11	5	17.55	5	17.55	17.40	0	230	0.00%
2018/05/08	0	0.00	10	16.95	16.95	-10	230	-4.34%
2018/05/04	0	0.00	2	17.10	16.95	-2	240	-0.83%
2018/05/02	0	0.00	4	16.90	16.85	-4	268	-1.49%
2018/04/30	0	0.00	8	17.03	17.10	-8	268	-2.98%
2018/04/27	0	0.00	8	17.14	17.05	-8	278	-2.87%
2018/04/26	0	0.00	2	17.00	17.00	-2	292	-0.68%
2018/04/25	0	0.00	1	17.10	17.10	-1	301	-0.33%
2018/04/24	5	17.45	2	17.40	17.40	3	308	0.97%
2018/04/23	0	0.00	8	17.65	17.65	-8	322	-2.48%
2018/04/19	18	17.82	5	17.72	17.70	13	367	3.54%
2018/04/17	17	17.88	0	0.00	17.65	17	436	3.89%
2018/04/16	8	18.23	15	18.15	18.30	-7	480	-1.46%
2018/04/12	5	17.75	14	17.71	17.80	-9	578	-1.56%
2018/04/11	13	17.42	0	0.00	17.40	13	592	2.20%
2018/04/10	9	17.05	0	0.00	17.25	9	605	1.49%
2018/04/09	0	0.00	2	17.00	17.00	-2	633	-0.32%
2018/04/03	8	17.17	0	0.00	17.15	8	670	1.19%
2018/03/28	6	17.57	0	0.00	17.50	6	799	0.75%
2018/03/27	5	17.40	0	0.00	17.40	5	796	0.63%
2018/03/20	3	17.65	0	0.00	17.65	3	788	0.38%