信義 (9940)-永豐金券商分點個股進出

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

信義

(9940)

可現股當沖

股價
32.80
漲跌
▼0.15
漲幅
-0.46%
成交量
599張
產業
上市其他類股
180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

信義 (9940)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
2024/04/24	0.2	32.75	13	32.72	32.80	-12.8	378	-3.39%
2024/04/23	2.2	32.35	6.7	32.35	32.95	-4.5	375	-1.19%
2024/04/22	28.1	33.29	38.4	33.25	33.05	-10.3	366	-2.80%
2024/04/19	9.8	31.21	8	31.30	31.20	1.8	320	0.56%
2024/04/18	3.2	31.57	2	31.60	31.65	1.2	308	0.38%
2024/04/17	4	30.58	2	30.60	30.60	2	291	0.70%
2024/04/16	18.1	30.49	3	30.54	30.40	15.1	284	5.31%
2024/04/15	15.4	31.34	3	31.08	31.10	12.4	275	4.52%
2024/04/12	0.3	31.10	1	31.15	30.95	-0.7	267	-0.25%
2024/04/11	14	31.38	0.2	31.34	31.25	13.8	262	5.26%
2024/04/10	2.4	31.47	1.7	31.44	31.55	0.8	256	0.30%
2024/04/09	0.2	30.99	1	31.00	31.20	-0.8	249	-0.31%
2024/04/08	6	30.89	1	30.95	30.85	5	239	2.10%
2024/04/03	3.4	30.67	0	0.00	30.65	3.4	236	1.42%
2024/04/02	3	30.83	1	30.70	30.65	2	234	0.85%
2024/04/01	2	30.60	24.1	30.67	30.75	-22.1	229	-9.65%
2024/03/29	2.3	30.47	1.1	30.54	30.45	1.1	223	0.50%
2024/03/28	0	0.00	1.7	30.52	30.60	-1.7	220	-0.75%
2024/03/27	1.6	30.22	15	30.65	30.65	-13.4	216	-6.19%
2024/03/26	2.2	30.17	9	30.02	30.15	-6.8	206	-3.31%
2024/03/25	2.1	30.19	8	30.08	30.20	-5.9	200	-2.94%
2024/03/22	0.4	29.64	0	0.00	29.65	0.4	190	0.21%
2024/03/21	0.1	29.60	0	0.00	29.60	0.1	187	0.05%
2024/03/20	0.1	29.50	10	29.50	29.55	-9.9	189	-5.22%
2024/03/19	0	29.65	2	29.65	29.60	-2	190	-1.05%
2024/03/18	0.1	29.35	0	0.00	29.45	0.1	191	0.07%
2024/03/15	1	29.55	0	0.00	29.45	1	192	0.52%
2024/03/14	0	0.00	1	29.65	29.70	-1	195	-0.51%
2024/03/13	0	0.00	2	29.60	29.65	-2	193	-1.03%
2024/03/12	1.1	29.55	0	0.00	29.60	1.1	192	0.57%
2024/03/11	12	29.40	0	29.40	29.45	12	184	6.49%
2024/03/08	6	29.26	0	0.00	29.30	6	184	3.25%
2024/03/07	2	29.35	1.6	29.40	29.35	0.4	181	0.20%
2024/03/06	0.2	29.45	1	29.45	29.40	-0.8	184	-0.43%
2024/03/05	1	29.40	3	29.45	29.35	-2	189	-1.05%
2024/03/04	4.3	29.12	1	29.45	29.45	3.3	190	1.71%
2024/03/01	1	29.40	0	0.00	29.50	1	187	0.53%
2024/02/29	3.2	29.50	8	29.48	29.45	-4.8	186	-2.59%
2024/02/27	0.1	29.60	0	0.00	29.60	0.1	183	0.05%
2024/02/26	22.2	29.15	1	29.10	29.20	21.2	178	11.89%
2024/02/23	6.2	29.18	2	29.25	29.25	4.2	178	2.34%
2024/02/22	11	29.20	0	0.00	29.25	11	179	6.14%
2024/02/21	10	29.35	0.3	29.35	29.25	9.7	181	5.35%
2024/02/19	0.1	29.35	7	29.47	29.45	-6.9	182	-3.79%
2024/02/16	0	0.00	2	29.53	29.60	-2	182	-1.09%
2024/02/15	11	29.32	0	0.00	29.35	11	182	6.03%
2024/02/02	10	29.35	5	29.35	29.40	5	180	2.77%
2024/02/01	4	29.16	0.3	29.20	29.30	3.7	180	2.05%
2024/01/31	0	0.00	3	29.05	29.00	-3	182	-1.65%
2024/01/30	0.1	29.05	0	0.00	29.15	0.1	182	0.08%
2024/01/26	21	29.18	4.9	29.08	29.10	16.1	184	8.72%
2024/01/25	20	29.04	10.1	29.05	29.00	9.9	185	5.34%
2024/01/24	24.2	29.03	27.1	29.01	28.95	-2.9	185	-1.58%
2024/01/23	0	0.00	3	29.00	28.95	-3	184	-1.63%
2024/01/22	8	29.10	0.9	29.07	28.95	7.1	185	3.84%
2024/01/19	1	28.80	4.1	28.95	28.90	-3.1	185	-1.68%
2024/01/18	0	0.00	6.9	29.00	28.90	-6.9	187	-3.67%
2024/01/17	50	28.88	8	28.94	29.00	42	187	22.40%
2024/01/16	52.1	29.13	16.2	29.16	29.05	35.9	181	19.76%
2024/01/15	6	29.59	10	29.58	29.45	-4	174	-2.29%
2024/01/11	0	0.00	17	29.71	29.75	-17	173	-9.78%
2024/01/10	0.3	29.80	7	29.89	29.85	-6.7	173	-3.85%
2024/01/09	0	0.00	2	29.90	29.75	-2	170	-1.17%
2024/01/08	1	29.85	0	0.00	29.85	1	168	0.59%
2024/01/05	0	0.00	0	29.75	29.75	0	169	-0.01%
2024/01/04	0.4	29.80	0.1	29.80	29.70	0.2	170	0.14%
2024/01/03	0	29.70	0	29.95	29.70	0	173	0.01%
2024/01/02	7	29.75	0.5	29.96	29.90	6.5	171	3.80%
2023/12/29	0	30.00	0	0.00	29.95	0	169	0.00%
2023/12/28	0	0.00	1	29.85	29.95	-1	168	-0.59%
2023/12/27	7	29.90	0	0.00	29.85	7	167	4.18%
2023/12/26	8	29.84	0	0.00	29.95	8	166	4.80%
2023/12/22	0	0.00	1	29.60	29.55	-1	167	-0.60%
2023/12/21	1	29.65	0.1	29.80	29.60	0.9	168	0.56%
2023/12/20	1	29.75	2	29.70	29.80	-1	167	-0.60%
2023/12/19	13	29.55	0	0.00	29.55	13	167	7.77%
2023/12/18	3	29.85	0	0.00	29.90	3	165	1.81%
2023/12/15	8	29.84	1	30.00	29.75	7	165	4.22%
2023/12/14	0	30.00	0	0.00	30.05	0	162	0.02%
2023/12/13	3	30.00	0	0.00	29.90	3	160	1.87%
2023/12/11	0	0.00	3	29.98	29.90	-3	157	-1.91%
2023/12/08	1	29.85	5	29.78	29.90	-4	151	-2.64%
2023/12/07	1.4	29.59	7	29.56	29.60	-5.7	149	-3.79%
2023/12/06	4	29.65	0	0.00	29.70	4	150	2.67%
2023/12/04	0	0.00	2	29.55	29.55	-2	149	-1.34%
2023/12/01	4	29.81	2	29.70	29.65	2	149	1.34%
2023/11/30	2	29.28	31.8	29.77	29.80	-29.8	144	-20.52%
2023/11/29	1	29.25	2	29.40	29.45	-1	139	-0.72%
2023/11/28	0	29.30	4	29.18	29.25	-4	137	-2.91%
2023/11/27	1	29.30	0	0.00	29.15	1	136	0.73%
2023/11/24	3	29.20	2	29.15	29.20	1	136	0.73%
2023/11/22	2	29.20	1	29.20	29.20	1	138	0.72%
2023/11/21	2	29.30	2	29.23	29.20	0	139	0.00%
2023/11/20	1	28.95	3	29.10	29.15	-2	135	-1.48%
2023/11/17	2	29.03	6	28.98	29.00	-4	131	-3.04%
2023/11/16	0	0.00	5	29.04	29.00	-5	130	-3.84%
2023/11/15	4	28.93	3	29.03	29.30	1	129	0.77%
2023/11/14	3	28.82	0.1	28.90	28.80	2.9	127	2.29%
2023/11/13	2	28.75	10.1	28.75	28.75	-8.1	126	-6.39%
2023/11/10	1	28.90	0	0.00	28.90	1	126	0.79%
2023/11/09	1	28.80	2	28.95	28.95	-1	126	-0.79%
2023/11/08	2	28.58	2	28.75	28.65	0	128	0.00%
2023/11/02	1	28.55	2	28.60	28.35	-1	126	-0.79%
2023/11/01	0	0.00	2.6	28.30	28.30	-2.6	126	-2.04%
2023/10/30	3	28.25	0	0.00	28.50	3	126	2.36%
2023/10/27	1	28.20	0	0.00	28.30	1	126	0.79%
2023/10/26	3	28.32	4.9	28.32	28.30	-1.9	130	-1.47%
2023/10/24	0.1	28.45	21.9	28.46	28.45	-21.8	135	-16.07%
2023/10/23	0	28.50	1.7	28.51	28.50	-1.7	142	-1.20%
2023/10/20	0	0.00	2	28.55	28.50	-2	142	-1.40%
2023/10/19	1	28.60	0	0.00	28.60	1	144	0.69%
2023/10/18	1	28.80	0	0.00	28.70	1	143	0.70%
2023/10/16	0	29.10	0	0.00	28.90	0	145	0.01%
2023/10/13	2.2	29.04	3	29.13	29.10	-0.8	156	-0.51%
2023/10/12	1	29.05	0.2	29.10	29.20	0.8	156	0.54%
2023/10/11	4	28.89	1	28.95	28.95	3	163	1.84%
2023/10/04	0.1	28.50	1	28.60	28.70	-0.9	183	-0.49%
2023/10/03	2	28.78	0	0.00	28.70	2	191	1.04%
2023/10/02	13	28.75	0	0.00	28.90	13	194	6.70%
2023/09/28	0	0.00	0	28.90	28.65	0	194	-0.01%
2023/09/25	0	28.80	0.2	28.85	28.85	-0.2	195	-0.09%
2023/09/21	1	28.70	0.1	28.80	28.65	0.9	196	0.44%
2023/09/19	1	28.90	1.2	28.95	28.95	-0.2	201	-0.11%
2023/09/18	0.1	28.90	1	28.85	29.00	-0.9	202	-0.46%
2023/09/15	0	0.00	1	28.85	28.85	-1	203	-0.49%
2023/09/14	1	28.75	1	28.80	28.80	0	204	0.00%
2023/09/11	8.2	28.76	1	28.80	28.70	7.2	208	3.45%
2023/09/08	0	0.00	3	28.63	28.65	-3	208	-1.44%
2023/09/06	8	28.69	0.2	28.85	28.70	7.8	216	3.59%
2023/09/04	0	0.00	5	28.80	28.80	-5	217	-2.30%
2023/08/31	1	28.80	1	28.75	28.60	0	225	0.00%
2023/08/30	0.1	28.73	9	28.70	28.75	-8.9	237	-3.73%
2023/08/28	1.2	28.52	0	0.00	28.55	1.2	240	0.50%
2023/08/25	0	28.80	0	0.00	28.60	0	240	0.01%
2023/08/24	0	0.00	1	28.55	28.65	-1	240	-0.42%
2023/08/22	1	28.40	20	28.46	28.50	-19	240	-7.89%
2023/08/21	1	28.40	0	0.00	28.50	1	241	0.41%
2023/08/18	0	0.00	5.1	28.56	28.60	-5.1	242	-2.09%
2023/08/17	1	28.70	0	0.00	28.65	1	242	0.41%
2023/08/16	15	28.70	0	0.00	28.70	15	242	6.19%
2023/08/14	5.2	28.82	1	28.65	28.85	4.2	243	1.71%
2023/08/11	1.1	29.02	0	0.00	29.05	1.1	248	0.46%
2023/08/09	4	29.23	0	0.00	29.15	4	251	1.59%
2023/08/08	3.3	29.02	0	0.00	29.10	3.3	252	1.31%
2023/08/07	1	29.15	2.1	29.15	29.15	-1.1	252	-0.42%
2023/08/04	2	29.00	0	0.00	29.25	2	252	0.79%
2023/08/02	1.1	29.04	0	0.00	29.15	1.1	252	0.45%
2023/08/01	0.3	28.99	0	0.00	29.10	0.3	251	0.14%
2023/07/31	6.2	29.23	5	29.05	29.00	1.2	250	0.50%
2023/07/28	2.6	29.36	3	29.25	29.30	-0.4	246	-0.18%
2023/07/27	1.2	29.32	20.6	29.26	29.45	-19.4	246	-7.90%
2023/07/26	9	28.89	1	28.95	28.95	8	239	3.35%
2023/07/25	0.6	28.45	0	0.00	28.35	0.6	234	0.23%
2023/07/20	0	0.00	0.1	28.45	28.40	-0.1	237	-0.06%
2023/07/19	2	28.50	9	28.48	28.40	-7	237	-2.94%
2023/07/18	1.3	28.53	3	28.65	28.30	-1.7	237	-0.71%
2023/07/17	1	29.05	0	0.00	29.15	1	227	0.44%
2023/07/14	0	0.00	1	29.78	29.50	-1	228	-0.46%
2023/07/13	2	29.20	4	29.33	29.15	-2	220	-0.91%
2023/07/12	6	29.23	6	29.36	29.10	0	215	0.00%
2023/07/11	0	0.00	6	29.17	29.20	-6	209	-2.86%
2023/07/10	2	28.63	2	28.90	28.80	0	201	0.00%
2023/07/07	0.2	28.38	0	0.00	28.40	0.2	195	0.09%
2023/07/05	1.2	28.45	1	28.50	28.45	0.2	194	0.10%
2023/07/04	0.1	28.54	0	0.00	28.50	0.1	193	0.04%
2023/06/29	1	28.95	0	0.00	28.90	1	193	0.52%
2023/06/26	1	28.35	0	0.00	28.40	1	187	0.54%
2023/06/21	0.1	28.46	0	0.00	28.60	0.1	186	0.07%
2023/06/20	1	28.55	2	28.60	28.50	-1	184	-0.54%
2023/06/19	1	28.65	0	0.00	28.65	1	184	0.55%
2023/06/16	1	28.80	0	0.00	28.65	1	184	0.54%
2023/06/15	2.4	28.86	0	0.00	28.85	2.4	181	1.32%
2023/06/13	20	28.75	0	0.00	29.00	20	178	11.22%
2023/06/12	0	0.00	1	29.00	29.05	-1	174	-0.57%
2023/06/09	0	0.00	23	29.18	29.15	-23	172	-13.30%
2023/06/08	2	29.10	0	0.00	29.00	2	172	1.16%
2023/06/07	1	29.10	0	0.00	29.05	1	175	0.57%
2023/06/06	0.5	28.94	8	28.94	28.95	-7.5	179	-4.17%
2023/06/05	5.5	29.99	0	0.00	30.00	5.5	176	3.12%
2023/06/02	4.3	29.80	0	0.00	29.75	4.3	165	2.63%
2023/05/31	4	29.76	0	0.00	29.80	4	164	2.44%
2023/05/30	2	29.73	0	0.00	29.75	2	162	1.23%
2023/05/25	2.2	29.80	0	0.00	29.80	2.2	172	1.30%
2023/05/24	3	29.82	1	30.05	30.15	2	173	1.15%
2023/05/23	0	0.00	5	29.95	30.05	-5	172	-2.89%
2023/05/22	5	29.94	0.2	30.00	30.00	4.8	174	2.78%
2023/05/19	4	29.85	0.1	29.87	29.90	3.9	174	2.22%
2023/05/18	2	29.98	42	29.87	30.00	-40	175	-22.76%
2023/05/17	54	29.67	4	29.64	29.95	50	176	28.32%
2023/05/16	38	29.29	0	0.00	29.40	38	169	22.41%
2023/05/15	42	29.07	0	0.00	29.25	42	170	24.63%
2023/05/12	3	28.85	0	0.00	28.85	3	174	1.71%
2023/05/11	1	29.05	0	0.00	28.90	1	178	0.56%
2023/05/10	1	29.20	0	0.00	29.20	1	181	0.55%
2023/05/09	1	29.25	0	0.00	29.25	1	184	0.54%
2023/05/08	2	29.25	0	0.00	29.25	2	187	1.07%
2023/05/03	0	0.00	1	29.10	29.20	-1	194	-0.52%
2023/05/02	1	29.20	0	0.00	29.30	1	197	0.51%
2023/04/25	0	0.00	11	28.77	28.80	-11	207	-5.31%
2023/04/24	0	28.60	0	0.00	28.75	0	211	0.01%
2023/04/21	19	28.70	0	0.00	28.65	19	216	8.80%
2023/04/20	0	0.00	1	28.75	28.75	-1	225	-0.44%
2023/04/17	1	29.00	0	0.00	29.00	1	226	0.45%
2023/04/14	1.1	29.05	0	0.00	29.10	1.1	225	0.47%
2023/04/12	0	29.15	1	29.25	29.30	-1	226	-0.43%
2023/04/11	0	0.00	15	29.18	29.20	-15	228	-6.58%
2023/04/10	4	29.15	10	29.20	29.10	-6	233	-2.57%
2023/04/07	1	29.00	1	29.05	29.05	0	236	0.00%
2023/04/06	8	29.10	0	0.00	29.00	8	238	3.36%
2023/03/31	0	28.75	2	28.85	28.80	-2	237	-0.82%
2023/03/30	0.1	28.75	0	0.00	28.80	0.1	238	0.02%
2023/03/29	0	0.00	0	28.80	28.75	0	248	-0.01%
2023/03/27	0	0.00	3	28.85	28.85	-3	268	-1.12%
2023/03/24	0	28.70	0	28.70	28.75	0	279	0.00%
2023/03/22	0	0.00	0	28.60	28.70	0	296	-0.01%
2023/03/21	10	28.45	0	0.00	28.45	10	294	3.40%
2023/03/20	0.1	28.51	7	28.55	28.50	-6.9	300	-2.29%
2023/03/17	0	0.00	0	28.45	28.60	0	301	-0.01%
2023/03/16	0.1	28.35	0	0.00	28.40	0.1	303	0.03%
2023/03/14	1	28.50	1	28.54	28.55	0	302	0.00%
2023/03/13	1	28.55	5	28.75	28.80	-4	304	-1.32%
2023/03/10	0	0.00	1.2	29.09	28.75	-1.2	302	-0.38%
2023/03/09	14.1	28.84	2	29.05	29.10	12.1	299	4.04%
2023/03/08	0	28.80	2	28.90	28.85	-2	295	-0.67%
2023/03/07	0.1	28.60	0	0.00	28.75	0.1	290	0.02%
2023/03/06	0	0.00	1	28.60	28.65	-1	291	-0.34%
2023/03/02	0	0.00	3.9	28.26	28.35	-3.9	289	-1.33%
2023/03/01	0	28.50	0	0.00	28.30	0	290	0.01%
2023/02/24	1	28.40	0.1	28.45	28.40	0.9	287	0.32%
2023/02/23	2	28.48	0	0.00	28.50	2	284	0.70%
2023/02/17	3	28.55	2.1	28.55	28.55	0.9	281	0.32%
2023/02/16	2	28.40	0	0.00	28.60	2	280	0.71%
2023/02/15	0	0.00	1	28.55	28.50	-1	279	-0.36%
2023/02/14	1	28.40	1	28.50	28.45	0	277	0.01%
2023/02/13	3	28.17	0	0.00	28.40	3	278	1.08%
2023/02/10	0.1	28.40	2	28.43	28.30	-1.9	277	-0.68%
2023/02/09	13	28.42	4.9	28.45	28.50	8.1	273	2.96%
2023/02/08	2	28.25	3	28.28	28.25	-1	269	-0.37%
2023/02/07	3	27.95	1.2	27.94	28.10	1.8	264	0.69%
2023/02/06	0	27.75	6	27.71	27.80	-6	261	-2.28%
2023/02/03	2	27.80	1	27.80	27.90	1	259	0.39%
2023/02/02	1	27.70	0	0.00	27.70	1	255	0.39%
2023/02/01	14	27.56	0	0.00	27.55	14	255	5.49%
2023/01/31	0	0.00	2	27.45	27.75	-2	256	-0.78%
2023/01/30	2	27.25	2	27.35	27.25	0	252	0.00%
2023/01/17	0	0.00	3	27.18	27.25	-3	250	-1.20%
2023/01/16	5	26.97	25	27.01	27.00	-20	253	-7.90%
2023/01/13	3	26.97	0	0.00	26.95	3	252	1.20%
2023/01/12	4	27.15	4	27.20	27.15	0	292	0.00%
2023/01/11	2	27.15	2	27.35	27.20	0	289	0.00%
2023/01/10	254	27.33	6	27.37	27.20	248	289	85.77%	大買/鉅額交易
2023/01/09	0	0.00	5.1	27.30	27.45	-5.1	278	-1.83%
2023/01/05	2	27.20	10	27.20	27.25	-8	282	-2.84%
2023/01/03	0.1	26.85	0	0.00	26.90	0.1	283	0.03%
2022/12/30	0	26.95	0	0.00	26.90	0	283	0.00%
2022/12/29	0.2	26.80	0	0.00	26.70	0.2	282	0.08%
2022/12/28	3.2	26.79	0	0.00	26.85	3.2	283	1.14%
2022/12/27	2	26.95	0	0.00	27.00	2	276	0.72%
2022/12/26	0.1	27.15	17	27.01	27.10	-16.9	274	-6.17%
2022/12/23	0.2	27.15	0	27.15	27.20	0.2	273	0.07%
2022/12/22	0	0.00	4	27.06	27.25	-4	274	-1.46%
2022/12/21	16.1	26.88	2	27.10	26.80	14.1	276	5.10%
2022/12/20	3.1	27.10	0	0.00	27.05	3.1	267	1.16%
2022/12/19	2.1	27.45	0	0.00	27.55	2.1	259	0.81%
2022/12/16	2	27.70	3	27.75	27.65	-1	250	-0.40%
2022/12/15	3.2	28.12	0	0.00	28.05	3.2	240	1.32%
2022/12/14	2	28.45	1	28.40	28.40	1	234	0.43%
2022/12/13	1	28.75	0	0.00	28.85	1	228	0.44%
2022/12/07	5	28.82	0	0.00	28.85	5	227	2.20%
2022/12/02	0	0.00	3	29.14	29.10	-3	227	-1.32%
2022/12/01	3	29.30	10	29.35	29.30	-7	230	-3.01%
2022/11/28	0	0.00	6	28.64	28.95	-6	231	-2.60%
2022/11/25	0	0.00	1	29.00	29.05	-1	236	-0.42%
2022/11/21	0	0.00	0.2	28.80	28.90	-0.2	241	-0.10%
2022/11/18	0	0.00	6.2	28.64	28.90	-6.2	242	-2.54%
2022/11/17	0.1	28.45	0	0.00	28.65	0.1	243	0.03%
2022/11/16	6	28.53	0	0.00	28.20	6	243	2.47%
2022/11/14	0	0.00	4	29.08	29.00	-4	237	-1.69%
2022/11/10	0.3	29.30	1	29.30	29.10	-0.7	242	-0.29%
2022/11/03	0.1	28.20	1	28.35	28.05	-0.9	241	-0.37%
2022/11/02	1	28.35	0	0.00	28.30	1	244	0.41%
2022/10/27	0	0.00	4	28.49	28.80	-4	265	-1.51%
2022/10/26	0	0.00	1	28.30	28.20	-1	268	-0.37%
2022/10/24	0	0.00	9	27.75	28.20	-9	269	-3.34%
2022/10/20	4.3	27.77	2	27.55	27.50	2.3	266	0.84%
2022/10/18	3	28.80	0	0.00	28.80	3	219	1.36%
2022/10/13	2	28.90	0	0.00	28.90	2	219	0.91%
2022/10/11	1.1	28.57	1	28.90	28.90	0.1	223	0.05%
2022/10/07	0.1	29.15	1	29.00	29.25	-0.9	226	-0.40%
2022/10/05	1	29.25	0	0.00	29.10	1	252	0.40%
2022/10/03	0	0.00	0.1	30.30	29.15	-0.1	281	-0.05%
2022/09/30	1	29.30	0	0.00	29.20	1	292	0.34%
2022/09/29	0	29.50	0	0.00	29.50	0	293	0.02%
2022/09/28	0.1	29.48	10	29.80	29.40	-9.9	294	-3.36%
2022/09/27	0	0.00	0	30.00	29.90	0	293	0.00%
2022/09/26	0.2	29.95	1	30.00	30.05	-0.8	295	-0.27%
2022/09/21	1	31.00	1	30.50	30.50	0	300	0.00%
2022/09/16	1	31.50	4	31.56	31.50	-3	302	-0.99%
2022/09/14	1	31.20	2	31.20	31.45	-1	309	-0.32%
2022/09/12	0	0.00	1	31.00	30.90	-1	330	-0.30%
2022/09/07	0	0.00	1	30.70	30.65	-1	342	-0.29%
2022/09/05	1	31.30	0	31.50	31.30	1	348	0.28%
2022/09/02	1	31.00	0	0.00	31.35	1	360	0.28%
2022/09/01	0	0.00	5.3	30.56	31.60	-5.3	363	-1.46%
2022/08/30	1	30.55	3	30.50	30.70	-2	389	-0.51%
2022/08/29	0	0.00	2	30.50	30.50	-2	405	-0.49%
2022/08/25	5	30.83	0	0.00	30.85	5	428	1.17%
2022/08/24	0	30.70	0	0.00	30.80	0	433	0.00%
2022/08/23	0	0.00	2	30.55	30.85	-2	436	-0.46%
2022/08/22	0	0.00	1	30.25	30.90	-1	442	-0.23%
2022/08/18	0	30.95	1	30.90	30.75	-1	449	-0.22%
2022/08/17	4	31.00	1	31.00	31.20	3	452	0.66%
2022/08/12	0.3	30.45	1	30.50	30.95	-0.7	457	-0.16%
2022/08/11	20	30.45	0	0.00	30.45	20	457	4.37%
2022/08/10	0	0.00	1	30.50	30.45	-1	462	-0.22%
2022/08/09	3	30.50	0	0.00	30.60	3	463	0.65%
2022/08/08	1	30.10	26	30.34	30.60	-25	463	-5.39%
2022/08/05	1.1	30.26	1	30.25	30.30	0.1	463	0.02%
2022/08/04	1.1	29.43	13	29.53	29.75	-11.9	460	-2.59%
2022/08/03	0	0.00	9	30.04	29.95	-9	456	-1.97%
2022/08/02	1	30.00	1	30.05	29.95	0	458	0.00%
2022/08/01	0	0.00	29.9	30.31	30.30	-29.9	458	-6.52%
2022/07/29	1	30.50	24	30.36	30.50	-23	457	-5.03%
2022/07/28	1	30.30	0	0.00	30.50	1	461	0.22%
2022/07/27	1	30.70	0	0.00	30.70	1	459	0.22%
2022/07/26	1	30.65	0	0.00	30.80	1	461	0.22%
2022/07/25	0.1	31.00	1	30.75	30.90	-0.9	460	-0.20%
2022/07/22	6	31.15	0	0.00	31.15	6	461	1.30%
2022/07/21	0	0.00	2	31.08	31.20	-2	463	-0.43%
2022/07/20	2.1	31.43	1	31.30	31.35	1.1	465	0.23%
2022/07/19	2	31.58	0	0.00	31.90	2	467	0.43%
2022/07/18	3	31.62	3	31.72	31.45	0	470	0.00%
2022/07/15	1.1	32.10	3	32.17	31.75	-1.9	466	-0.41%
2022/07/14	1	32.35	0	0.00	32.10	1	469	0.21%
2022/07/13	1	31.55	1	31.40	31.85	0	457	0.00%
2022/07/11	0	0.00	1	31.10	31.05	-1	432	-0.23%
2022/07/08	0.2	30.10	6	30.10	30.95	-5.8	421	-1.37%
2022/07/07	0	29.60	12	29.75	29.85	-12	410	-2.92%
2022/07/06	0	0.00	2	29.65	29.65	-2	412	-0.48%
2022/07/05	2.3	30.83	0	0.00	30.35	2.3	416	0.56%
2022/07/04	1	30.20	0	0.00	30.00	1	421	0.24%
2022/07/01	20	30.09	1.7	30.07	29.95	18.3	424	4.32%
2022/06/30	0	0.00	10	30.54	30.45	-10	428	-2.33%
2022/06/29	0	0.00	28	31.00	31.00	-28	426	-6.57%
2022/06/28	0	0.00	21.5	31.28	31.10	-21.5	428	-5.03%
2022/06/27	2	31.85	0	0.00	31.55	2	432	0.46%
2022/06/24	20.3	31.82	51	31.49	31.75	-30.7	432	-7.11%
2022/06/23	31	31.59	1	31.40	31.65	30	436	6.88%
2022/06/22	0	0.00	4	30.95	31.45	-4	441	-0.91%
2022/06/21	0	0.00	10	31.41	31.65	-10	446	-2.24%
2022/06/20	0.1	30.50	0	0.00	30.45	0.1	447	0.02%
2022/06/17	0	0.00	3	30.30	30.75	-3	436	-0.69%
2022/06/16	0	0.00	3	31.00	30.70	-3	430	-0.70%
2022/06/15	10	30.68	0	0.00	30.80	10	428	2.33%
2022/06/13	2	30.80	1.8	30.88	30.75	0.2	431	0.05%
2022/06/10	1	31.50	0	0.00	31.55	1	425	0.23%
2022/06/09	5	31.84	0.5	31.95	31.80	4.5	427	1.05%
2022/06/08	0	0.00	0.7	32.07	32.05	-0.7	422	-0.17%
2022/06/07	2.1	34.80	1.3	34.74	34.80	0.8	403	0.21%
2022/06/06	1	34.75	0	0.00	34.80	1	395	0.25%
2022/06/02	3	35.02	31	34.95	34.95	-28	385	-7.27%
2022/06/01	0	35.25	0	0.00	35.10	0	387	0.01%
2022/05/31	2	35.10	0	0.00	35.10	2	390	0.51%
2022/05/30	5.2	35.16	3	35.13	35.15	2.2	393	0.57%
2022/05/27	1	34.70	0	0.00	34.80	1	398	0.25%
2022/05/25	0	0.00	1.3	34.11	34.30	-1.3	423	-0.31%
2022/05/23	0.2	34.20	0	0.00	34.10	0.2	427	0.04%
2022/05/20	1	33.90	0	0.00	33.90	1	429	0.23%
2022/05/18	0	0.00	1	33.60	33.60	-1	429	-0.23%
2022/05/17	10.1	33.50	0	0.00	33.45	10.1	427	2.35%
2022/05/16	2	33.23	6	33.32	33.45	-4	427	-0.94%
2022/05/13	7	33.30	2	33.30	33.30	5	426	1.17%
2022/05/12	6	33.38	0	0.00	33.10	6	425	1.41%
2022/05/10	1	34.00	0	0.00	34.55	1	425	0.24%
2022/05/09	2.2	34.27	2	34.28	34.20	0.2	430	0.04%
2022/05/06	5	34.87	0	0.00	34.85	5	427	1.17%
2022/05/05	0.1	35.20	0	0.00	35.30	0.1	431	0.01%
2022/05/04	0	0.00	3	35.00	35.10	-3	430	-0.70%
2022/05/03	1	34.85	10	34.95	35.00	-9	438	-2.05%
2022/04/28	1	35.20	0	0.00	35.15	1	447	0.22%
2022/04/27	10.1	34.98	0	0.00	35.00	10.1	451	2.24%
2022/04/26	1	35.10	0	0.00	35.00	1	452	0.22%
2022/04/25	0.3	34.90	6	35.11	34.95	-5.8	453	-1.27%
2022/04/22	0.2	35.85	5	35.75	35.65	-4.9	449	-1.08%
2022/04/21	0	0.00	1	35.90	36.25	-1	456	-0.22%
2022/04/18	4	35.33	5	35.32	35.50	-1	474	-0.21%
2022/04/15	1	35.70	2	35.68	35.50	-1	474	-0.21%
2022/04/14	1	35.85	2	36.05	35.85	-1	477	-0.21%
2022/04/11	2.1	36.20	1	36.10	36.05	1.1	486	0.23%
2022/04/08	56	36.68	0	0.00	36.80	56	496	11.28%
2022/04/07	20.1	36.47	0	0.00	36.35	20.1	494	4.06%
2022/04/06	2	36.40	0	0.00	36.70	2	492	0.41%
2022/04/01	1.2	36.72	0	0.00	36.70	1.2	494	0.24%
2022/03/30	0	0.00	1	36.85	36.85	-1	505	-0.20%
2022/03/29	1.1	36.85	2	36.85	36.90	-0.9	517	-0.17%
2022/03/28	1	36.55	0	0.00	36.85	1	535	0.19%
2022/03/25	1	36.95	0	0.00	36.95	1	553	0.18%
2022/03/24	1	36.90	2	36.80	36.80	-1	577	-0.17%
2022/03/23	0	0.00	0.4	36.31	36.70	-0.4	642	-0.07%
2022/03/22	1.2	35.80	0	0.00	35.80	1.2	670	0.18%
2022/03/21	0.2	35.80	0	0.00	35.95	0.2	679	0.03%
2022/03/18	1	35.75	0	0.00	35.80	1	692	0.14%
2022/03/17	0	0.00	1	35.80	35.80	-1	695	-0.14%
2022/03/16	1	35.40	0	35.41	35.40	1	688	0.14%
2022/03/15	1	35.55	0	0.00	35.50	1	685	0.15%
2022/03/14	0	0.00	0	35.65	35.85	0	684	0.00%
2022/03/10	0	0.00	3.1	35.70	35.55	-3.1	677	-0.46%
2022/03/09	11	35.01	0	0.00	35.20	11	670	1.64%
2022/03/07	0.1	34.95	3	34.70	34.90	-2.9	657	-0.44%
2022/03/04	0	0.00	8	35.05	35.05	-8	654	-1.22%
2022/03/01	15	35.54	0	0.00	35.20	15	648	2.31%
2022/02/25	1	34.10	0	0.00	33.90	1	619	0.16%
2022/02/24	10	33.95	1	34.30	33.90	9	619	1.45%
2022/02/22	0	0.00	2	34.48	34.50	-2	616	-0.32%
2022/02/18	0	0.00	19.1	34.65	34.65	-19.1	614	-3.11%
2022/02/17	0	0.00	8	34.80	34.80	-8	615	-1.30%
2022/02/16	5	34.69	0	0.00	34.75	5	618	0.81%
2022/02/15	1.1	34.50	0	0.00	34.45	1.1	618	0.17%
2022/02/11	8	35.10	3	34.90	35.10	5	622	0.80%
2022/02/10	8	35.20	0	0.00	35.20	8	621	1.29%
2022/02/09	0	0.00	1	34.85	35.50	-1	623	-0.16%
2022/02/07	1	34.60	0	0.00	34.90	1	629	0.16%
2022/01/25	2	34.25	3	34.17	34.00	-1	637	-0.16%
2022/01/24	2	34.30	2	34.30	34.50	0	634	0.00%
2022/01/21	0.1	34.50	2	34.43	34.50	-1.9	633	-0.30%
2022/01/19	2	34.38	8	34.40	34.40	-6	630	-0.95%
2022/01/18	2	34.50	0	0.00	34.50	2	634	0.32%
2022/01/17	2	34.45	2	34.33	34.45	0	636	0.00%
2022/01/14	0.4	35.30	5	35.20	34.70	-4.6	647	-0.71%
2022/01/13	0	0.00	2	35.45	35.35	-2	701	-0.28%
2022/01/12	9	35.66	0	0.00	35.65	9	713	1.26%
2022/01/11	4	35.60	0	0.00	35.45	4	712	0.56%
2022/01/07	1	34.50	1	34.50	34.50	0	729	0.00%
2022/01/06	2	34.50	1	34.45	34.60	1	737	0.14%
2022/01/05	0	0.00	10	34.77	34.80	-10	757	-1.32%
2022/01/04	1.1	34.32	8	34.40	34.40	-6.9	800	-0.86%
2022/01/03	4	34.56	239	34.30	34.50	-235	804	-29.23%	大賣/鉅額交易
2021/12/28	0	0.00	0	35.10	35.15	0	805	0.00%
2021/12/23	5	36.61	0	0.00	36.60	5	794	0.63%
2021/12/22	2	36.03	6	35.94	35.75	-4	784	-0.51%
2021/12/21	13.1	36.65	0.1	36.40	36.40	13	773	1.68%
2021/12/20	11	36.85	5	36.41	36.95	6	751	0.80%
2021/12/17	2.6	36.71	20	36.31	36.60	-17.4	719	-2.42%
2021/12/16	3	34.70	2.1	34.60	35.40	0.9	646	0.14%
2021/12/15	0.1	33.90	13	33.98	34.00	-12.9	612	-2.11%
2021/12/14	1	33.75	0	0.00	33.60	1	604	0.17%
2021/12/10	0.1	33.15	0	0.00	33.25	0.1	589	0.01%
2021/12/08	1	32.85	0	0.00	33.10	1	604	0.17%
2021/12/07	1	32.85	0	0.00	32.85	1	602	0.17%
2021/12/06	0	0.00	0	32.95	32.85	0	604	0.00%
2021/12/03	0	0.00	12	33.05	32.95	-12	607	-1.98%
2021/11/30	4	32.50	4	33.16	32.50	0	610	0.00%
2021/11/26	0	0.00	4	33.25	33.30	-4	603	-0.66%
2021/11/24	8	33.65	0	0.00	33.65	8	599	1.34%
2021/11/19	0	0.00	0.1	33.50	33.55	-0.1	593	-0.01%
2021/11/18	0	0.00	0.3	33.57	33.65	-0.3	595	-0.05%
2021/11/17	0	0.00	8	33.60	33.60	-8	594	-1.35%
2021/11/16	0	0.00	11.4	33.69	33.65	-11.4	596	-1.90%
2021/11/11	0	0.00	0.3	33.43	33.35	-0.3	595	-0.05%
2021/11/10	8	33.20	1	33.15	33.20	7	597	1.17%
2021/11/09	0	0.00	12	32.80	32.80	-12	593	-2.02%
2021/11/04	6	33.00	0	0.00	32.85	6	598	1.00%
2021/11/03	1	32.70	0	0.00	33.00	1	598	0.17%
2021/11/02	5	33.40	15	32.70	32.70	-10	595	-1.68%
2021/10/29	0	0.00	2	33.30	33.30	-2	582	-0.34%
2021/10/28	1	33.35	0	0.00	33.50	1	583	0.17%
2021/10/27	0	0.00	1	33.65	33.80	-1	582	-0.17%
2021/10/26	15	34.60	3	33.95	33.95	12	578	2.07%
2021/10/22	0	0.00	1	34.60	34.50	-1	568	-0.18%
2021/10/21	60	34.22	0	0.00	35.00	60	556	10.79%
2021/10/20	0	0.00	1	33.40	33.15	-1	494	-0.20%
2021/10/19	2	34.00	12	33.91	34.00	-10	481	-2.07%
2021/10/18	5	33.46	8	34.08	34.05	-3	470	-0.64%
2021/10/15	60	33.25	4	33.35	33.35	56	454	12.33%
2021/10/14	12	33.30	5.1	32.83	32.75	6.9	446	1.55%
2021/10/13	2	33.38	4	33.30	33.30	-2	435	-0.46%
2021/10/12	2.1	33.08	0	0.00	33.55	2.1	412	0.51%
2021/10/08	0	0.00	1	31.60	31.75	-1	364	-0.27%
2021/10/07	1	31.55	0	0.00	31.45	1	365	0.27%
2021/10/05	0	0.00	10	31.00	31.20	-10	368	-2.71%
2021/10/04	0	0.00	7	31.10	31.00	-7	373	-1.88%
2021/09/28	30	31.48	0	0.00	31.50	30	369	8.12%
2021/09/27	20	30.85	0	0.00	31.05	20	364	5.49%
2021/09/24	6	30.80	0	0.00	31.00	6	365	1.64%
2021/09/23	60	30.75	0	0.00	30.80	60	367	16.31%
2021/09/22	4	30.45	0	0.00	30.45	4	372	1.07%
2021/09/17	34	31.17	1	31.00	31.35	33	366	9.00%
2021/09/16	1	31.00	0	0.00	30.85	1	369	0.27%
2021/09/15	9	31.07	0	0.00	30.90	9	369	2.43%
2021/09/14	4	31.55	26	31.56	31.55	-22	373	-5.90%
2021/09/13	1	31.40	0	0.00	31.40	1	370	0.27%
2021/09/10	0	0.00	1.7	30.92	31.00	-1.7	371	-0.45%
2021/09/06	2	31.15	0	0.00	31.10	2	419	0.48%
2021/09/03	0	0.00	5	31.40	31.40	-5	432	-1.16%
2021/09/02	0	0.00	4.9	31.12	31.15	-4.9	472	-1.03%
2021/09/01	0	0.00	7	31.23	31.30	-7	501	-1.40%
2021/08/31	0.1	30.86	0	0.00	31.15	0.1	511	0.03%
2021/08/30	0.1	30.78	16	30.65	30.90	-15.9	525	-3.03%
2021/08/27	5	30.60	15	30.60	30.60	-10	527	-1.90%
2021/08/26	0.3	30.25	0	0.00	30.25	0.3	530	0.06%
2021/08/25	0.1	30.45	0	0.00	30.60	0.1	540	0.02%
2021/08/24	0.1	30.50	4	30.60	30.60	-3.9	547	-0.71%
2021/08/23	0.6	30.15	5	30.20	30.20	-4.4	556	-0.79%
2021/08/20	0.1	29.85	4	29.60	29.60	-3.9	563	-0.69%
2021/08/19	1	29.95	18	29.99	29.85	-17	565	-3.00%
2021/08/18	0.4	30.40	0	0.00	30.45	0.4	562	0.06%
2021/08/17	30	30.40	22.2	30.28	30.20	7.8	571	1.37%
2021/08/16	5	30.45	0	0.00	30.45	5	579	0.86%
2021/08/13	4	30.85	0	0.00	30.85	4	580	0.69%
2021/08/12	4	31.35	0	0.00	31.35	4	587	0.68%
2021/08/11	0	0.00	254	31.07	31.15	-254	588	-43.14%	大賣/鉅額交易
2021/08/10	4	31.00	0	0.00	31.00	4	589	0.68%
2021/08/09	15	30.50	15	30.92	30.95	0	636	0.00%
2021/08/05	0.2	30.90	1	30.95	31.00	-0.8	668	-0.12%
2021/08/04	51.1	31.18	0	0.00	31.15	51.1	728	7.01%
2021/08/03	158.2	30.88	0	0.00	30.80	158.2	741	21.34%	大買/鉅額交易
2021/08/02	0	0.00	14	30.40	30.50	-14	746	-1.88%
2021/07/30	0	0.00	1	30.25	30.25	-1	757	-0.13%
2021/07/29	1	30.20	1	30.25	30.25	0	768	0.00%
2021/07/28	0	0.00	16	30.40	30.30	-16	779	-2.05%
2021/07/27	15	30.46	0	0.00	30.35	15	801	1.87%
2021/07/26	37	30.55	0	0.00	30.30	37	828	4.47%
2021/07/23	7	30.56	0	0.00	30.55	7	848	0.83%
2021/07/21	20	30.18	20.3	30.32	30.45	-0.3	930	-0.04%
2021/07/15	0	0.00	2	30.88	30.85	-2	1,023	-0.20%
2021/07/14	1	30.70	2	30.60	30.90	-1	1,050	-0.10%
2021/07/13	0.1	30.85	0	0.00	31.05	0.1	1,061	0.01%
2021/07/12	0.1	30.60	2	30.60	30.60	-1.9	1,049	-0.18%
2021/07/08	2.9	30.11	8	30.10	30.45	-5.1	1,038	-0.49%
2021/07/07	0	0.00	0	29.95	29.75	0	1,036	0.00%
2021/07/05	1	29.75	0	0.00	29.75	1	1,054	0.09%
2021/07/01	0.3	29.50	0	0.00	29.35	0.3	1,077	0.03%
2021/06/30	1	29.65	0	0.00	29.60	1	1,083	0.09%
2021/06/25	1.1	30.40	0	0.00	30.20	1.1	1,089	0.10%
2021/06/24	0	30.45	0	0.00	30.60	0	1,091	0.00%
2021/06/21	0	0.00	1	30.15	30.20	-1	1,083	-0.09%
2021/06/18	0	0.00	0	30.10	30.30	0	1,078	0.00%
2021/06/17	0.3	30.20	0	0.00	30.65	0.3	1,092	0.02%
2021/06/16	5	29.60	0	0.00	29.75	5	1,115	0.45%
2021/06/15	12	29.16	10	29.49	29.30	2	1,105	0.18%
2021/06/11	11	29.76	10	29.85	29.60	1	1,095	0.09%
2021/06/10	3	29.85	40	29.88	29.80	-37	1,091	-3.39%
2021/06/09	46	31.41	76.1	31.43	31.40	-30.1	1,050	-2.86%
2021/06/08	0	0.00	30	31.42	31.45	-30	1,023	-2.93%
2021/06/03	25	31.68	2	31.65	31.70	23	1,003	2.29%
2021/06/02	47	31.76	1.1	31.90	31.95	45.9	1,004	4.57%
2021/06/01	40.4	31.43	0	0.00	31.50	40.4	995	4.05%
2021/05/31	20.1	31.05	3	31.23	31.00	17.1	997	1.71%
2021/05/28	2	30.45	0	0.00	30.50	2	999	0.20%
2021/05/26	2	30.35	2	30.53	30.55	0	1,020	0.00%
2021/05/25	21	30.05	0	0.00	30.00	21	1,016	2.07%
2021/05/21	0	0.00	2	30.25	30.30	-2	1,005	-0.20%
2021/05/19	1	30.15	0	0.00	30.05	1	995	0.10%
2021/05/17	1	29.30	1	29.20	29.20	0	986	0.00%
2021/05/13	1	30.85	0.2	30.60	30.55	0.8	925	0.08%
2021/05/12	2	31.05	6.2	31.22	31.40	-4.2	901	-0.46%
2021/05/07	3	32.90	3	33.00	33.00	0	822	0.00%
2021/05/06	0.2	32.35	0	0.00	32.10	0.2	809	0.02%
2021/05/05	0.4	31.80	0	0.00	31.80	0.4	800	0.05%
2021/05/03	0	0.00	1	32.70	32.30	-1	776	-0.13%
2021/04/27	6	34.67	6	34.15	34.80	0	723	0.00%
2021/04/26	7	33.31	0	0.00	33.45	7	665	1.05%
2021/04/22	5	31.20	0	0.00	31.20	5	592	0.84%
2021/04/21	6	31.52	0	0.00	31.50	6	576	1.04%
2021/04/20	2	31.78	2	31.78	31.50	0	573	0.00%
2021/04/19	0	0.00	5	30.95	30.95	-5	546	-0.91%
2021/04/14	0	0.00	5	29.95	29.95	-5	530	-0.94%
2021/04/13	1	30.25	5	30.20	30.20	-4	528	-0.76%
2021/04/12	1	30.35	0	0.00	30.35	1	522	0.19%
2021/04/08	0	0.00	7	30.45	30.45	-7	506	-1.38%
2021/04/07	1	29.45	1	29.85	29.85	0	486	0.00%
2021/04/06	4.1	29.44	2	29.45	29.45	2.1	481	0.43%
2021/04/01	1	29.45	0	0.00	29.45	1	472	0.21%
2021/03/31	1	29.55	0	0.00	29.55	1	466	0.21%
2021/03/30	1	29.50	0.4	29.65	29.60	0.6	460	0.12%
2021/03/29	1	29.60	0	0.00	29.45	1	452	0.22%
2021/03/19	2	28.75	0	0.00	28.75	2	422	0.47%
2021/03/18	2	29.80	10	29.82	29.85	-8	383	-2.08%
2021/03/17	0	0.00	10	29.80	29.90	-10	385	-2.60%
2021/03/16	0	0.00	5	29.68	29.90	-5	385	-1.30%
2021/03/10	10	30.10	0	0.00	30.05	10	386	2.59%
2021/03/08	11	29.93	0	0.00	29.80	11	380	2.89%
2021/02/26	1	28.90	3	28.80	29.00	-2	357	-0.56%
2021/02/24	0	0.00	1	28.60	28.65	-1	339	-0.29%
2021/02/19	0	0.00	2	28.45	28.60	-2	334	-0.60%
2021/02/17	1	27.95	0	0.00	28.25	1	331	0.30%
2021/02/05	0	0.00	10	27.75	27.80	-10	323	-3.10%
2021/02/04	0.3	27.73	30	27.67	27.75	-29.7	321	-9.24%
2021/02/03	0.4	27.65	0	0.00	27.75	0.4	328	0.12%
2021/02/02	0.4	27.65	0	0.00	27.70	0.4	333	0.12%
2021/01/29	4	27.38	0	0.00	27.35	4	332	1.20%
2021/01/27	1	27.70	0	0.00	27.90	1	325	0.31%
2021/01/25	0.2	27.85	0	0.00	27.85	0.2	316	0.06%
2021/01/21	0.1	28.05	2	28.00	28.05	-1.9	314	-0.60%
2021/01/20	16	28.19	0	0.00	28.00	16	311	5.14%
2021/01/15	0	0.00	1	28.75	28.80	-1	292	-0.34%
2021/01/07	0	0.00	5	28.85	28.85	-5	297	-1.68%
2020/12/31	0	0.00	0.5	29.10	29.10	-0.5	304	-0.17%
2020/12/29	3	28.88	0	0.00	28.85	3	308	0.97%
2020/12/15	2	28.80	0	0.00	28.85	2	312	0.64%
2020/12/08	1	29.20	125	29.23	29.25	-124	298	-41.61%	大賣/鉅額交易
2020/12/04	0	0.00	0.2	29.85	29.95	-0.2	290	-0.07%
2020/11/30	0	0.00	1	29.85	30.60	-1	288	-0.35%
2020/11/18	0	0.00	2	29.75	29.80	-2	289	-0.69%
2020/11/13	0	0.00	2	29.65	29.60	-2	299	-0.67%
2020/11/11	120	29.93	0	0.00	29.95	120	303	39.60%	大買/鉅額交易
2020/11/09	1	29.05	0	0.00	29.05	1	294	0.34%
2020/11/06	0	0.00	1	28.90	28.85	-1	295	-0.34%
2020/11/04	1	28.70	2	28.65	28.85	-1	312	-0.32%
2020/10/27	5	28.95	0	0.00	28.95	5	340	1.47%
2020/10/22	5	28.50	0	0.00	28.50	5	354	1.41%
2020/10/19	7	28.89	0	0.00	28.85	7	365	1.92%
2020/10/16	10	28.45	0	0.00	28.40	10	355	2.81%
2020/10/15	0	0.00	20	28.82	28.80	-20	353	-5.65%
2020/10/13	5	29.75	0	0.00	29.75	5	345	1.45%
2020/10/12	5	29.85	0	0.00	29.85	5	349	1.43%
2020/10/08	11	30.10	0	0.00	30.10	11	350	3.14%
2020/10/07	20	29.82	1	30.00	29.95	19	354	5.37%
2020/10/06	5	29.90	0	0.00	29.90	5	367	1.36%
2020/10/05	5	29.30	0	0.00	29.30	5	365	1.37%
2020/09/29	11	28.65	0	0.00	28.65	11	368	2.98%
2020/09/25	5	28.20	0	0.00	28.20	5	376	1.33%
2020/09/23	0	0.00	5.6	29.32	29.45	-5.6	370	-1.52%
2020/09/21	11	29.85	0	0.00	29.85	11	370	2.97%
2020/09/18	12	29.85	0	0.00	29.85	12	373	3.21%
2020/09/17	8	29.80	0	0.00	29.80	8	372	2.15%
2020/08/20	1	28.70	0	0.00	28.70	1	442	0.23%
2020/08/18	0	0.00	0.3	30.00	30.00	-0.3	442	-0.06%
2020/08/13	0	0.00	1	30.00	30.10	-1	443	-0.23%
2020/08/10	1	29.75	0	0.00	30.05	1	441	0.23%
2020/07/28	0	0.00	4	28.60	28.15	-4	429	-0.93%
2020/07/24	0	0.00	2	28.85	28.50	-2	429	-0.47%
2020/07/21	0	0.00	12	28.95	28.95	-12	430	-2.79%
2020/07/14	0	0.00	2	28.90	29.10	-2	439	-0.45%
2020/07/13	2	28.40	2	28.80	28.90	0	430	0.00%
2020/06/24	2	27.50	0	0.00	27.55	2	420	0.48%
2020/06/18	2	27.13	0	0.00	27.20	2	430	0.46%
2020/06/15	2	27.28	0	0.00	26.90	2	462	0.43%
2020/06/12	2	27.23	0	0.00	27.35	2	463	0.43%
2020/06/11	0	0.00	18	27.90	27.65	-18	467	-3.85%
2020/06/10	1	28.05	5	28.20	28.15	-4	466	-0.86%
2020/06/09	0	0.00	1	28.10	28.15	-1	481	-0.21%
2020/06/08	13	28.94	0	0.00	29.30	13	476	2.73%
2020/06/05	10	28.15	0	0.00	28.45	10	459	2.18%
2020/06/04	1	28.00	0	0.00	28.00	1	459	0.22%
2020/06/01	6	27.40	0	0.00	27.70	6	453	1.32%
2020/05/28	1	26.85	0	0.00	26.60	1	446	0.22%
2020/05/19	1	25.85	0	0.00	25.75	1	444	0.23%
2020/05/15	1	25.40	0	0.00	25.40	1	438	0.23%
2020/05/13	1	25.80	0	0.00	25.85	1	435	0.23%
2020/05/12	0	0.00	1	25.80	26.15	-1	434	-0.23%
2020/05/06	1	25.45	0	0.00	25.20	1	425	0.23%
2020/05/04	2	25.25	0	0.00	25.25	2	424	0.47%
2020/04/30	7	26.19	0	0.00	26.40	7	414	1.69%
2020/04/24	1	24.05	0	0.00	24.05	1	416	0.24%
2020/04/22	0	0.00	1	23.95	23.95	-1	421	-0.24%
2020/04/20	1	25.05	0	0.00	25.00	1	415	0.24%
2020/04/15	5	25.75	1	25.70	25.55	4	404	0.99%
2020/04/13	5	25.30	0.5	25.30	25.25	4.5	399	1.12%
2020/04/10	4	25.80	0	0.00	25.80	4	398	1.00%
2020/04/07	0	0.00	0.1	24.35	24.35	-0.1	388	-0.03%
2020/04/01	1	23.65	0	0.00	23.85	1	381	0.26%
2020/03/26	7	23.55	0	0.00	23.55	7	373	1.87%
2020/03/25	0	0.00	1	23.85	23.85	-1	369	-0.27%
2020/03/24	0	0.00	4	22.55	22.40	-4	360	-1.11%
2020/03/23	0	0.00	0.1	21.90	21.70	-0.1	355	-0.03%
2020/03/20	6	22.52	3	22.90	22.90	3	346	0.87%
2020/03/19	3	22.87	2	23.05	21.85	1	337	0.30%
2020/03/18	1	24.55	1	24.45	24.15	0	318	0.00%
2020/03/13	2	25.08	0	0.00	25.60	2	292	0.68%
2020/03/12	1	26.95	0	0.00	27.10	1	272	0.37%
2020/03/04	0	0.00	7	28.35	28.25	-7	238	-2.94%
2020/02/17	1	29.25	0	0.00	29.35	1	209	0.48%
2020/02/14	1	29.60	0	0.00	29.60	1	207	0.48%
2020/02/03	0	0.00	3	29.00	29.15	-3	206	-1.47%
2020/01/30	1	29.50	0	0.00	29.50	1	198	0.50%
2020/01/20	0	0.00	0.4	30.95	30.85	-0.4	182	-0.23%
2020/01/06	0	0.00	14	31.75	31.75	-14	198	-7.04%
2019/12/18	11	31.82	0	0.00	31.85	11	199	5.51%
2019/11/25	1	31.45	0	0.00	31.40	1	204	0.49%
2019/10/25	3	32.50	0	0.00	32.50	3	257	1.17%
2019/10/23	1	32.50	0	0.00	32.35	1	259	0.39%
2019/10/22	0	0.00	13	32.55	32.55	-13	264	-4.92%
2019/10/17	3	32.77	0	0.00	32.75	3	252	1.19%
2019/10/16	1	32.10	3	32.30	32.30	-2	244	-0.82%
2019/09/24	0	0.00	5	31.90	31.85	-5	265	-1.88%
2019/09/20	0	0.00	17	32.12	32.15	-17	269	-6.32%
2019/09/19	5	31.95	0	0.00	31.95	5	268	1.86%
2019/09/09	0	0.00	3	32.00	32.05	-3	295	-1.02%
2019/08/23	17	32.14	0	0.00	31.85	17	323	5.26%
2019/08/21	10	32.20	0	0.00	32.25	10	351	2.84%
2019/08/20	0	0.00	40	32.05	31.95	-40	352	-11.36%
2019/08/16	0	0.00	1	32.00	31.85	-1	349	-0.29%
2019/08/14	1	31.50	0	0.00	31.75	1	352	0.28%
2019/08/12	0	0.00	1	31.70	31.60	-1	345	-0.29%
2019/08/05	1	30.60	0	0.00	30.60	1	336	0.30%
2019/08/01	1	31.00	0	0.00	31.05	1	333	0.30%
2019/07/23	5	32.01	0	0.00	31.90	5	317	1.58%
2019/07/18	1	32.15	0	0.00	32.05	1	313	0.32%
2019/07/15	0	0.00	22	32.40	32.40	-22	300	-7.32%
2019/07/12	7	32.70	0	0.00	32.75	7	299	2.34%
2019/07/10	0	0.00	76	32.98	33.20	-76	303	-25.04%
2019/07/02	0	0.00	1	32.30	32.50	-1	313	-0.32%
2019/06/27	0	0.00	78.6	32.10	32.10	-78.6	320	-24.50%
2019/06/26	1	31.90	0	0.00	32.10	1	321	0.31%
2019/06/25	1	32.45	0	0.00	32.15	1	319	0.31%
2019/06/24	0	0.00	7	32.56	32.50	-7	318	-2.20%
2019/06/19	0	0.00	5	31.90	32.15	-5	309	-1.61%
2019/06/18	24	32.87	0	0.00	32.90	24	309	7.75%
2019/06/17	2	32.65	76	32.48	32.65	-74	302	-24.45%
2019/06/14	2	32.20	15	32.21	32.20	-13	307	-4.22%
2019/06/13	0	0.00	9	32.35	32.35	-9	307	-2.93%
2019/06/12	2	32.55	0	0.00	32.55	2	305	0.66%
2019/06/11	1	32.75	0	0.00	32.75	1	302	0.33%
2019/06/06	1	32.70	0	0.00	33.05	1	300	0.33%
2019/06/05	0	0.00	1	33.15	33.15	-1	299	-0.33%
2019/05/29	0.1	33.40	1	32.30	33.45	-0.9	285	-0.32%
2019/05/28	1	32.95	0.3	32.70	32.50	0.7	276	0.24%
2019/05/24	0	0.00	1	31.95	32.20	-1	256	-0.39%
2019/05/22	0.1	32.30	0	0.00	32.40	0.1	252	0.04%
2019/05/16	24	31.93	0	0.00	31.50	24	240	9.99%
2019/04/30	0	0.00	10	31.35	31.45	-10	233	-4.28%
2019/04/24	1	31.25	0	0.00	31.30	1	231	0.43%
2019/04/22	0	0.00	15	31.53	31.50	-15	231	-6.48%
2019/04/15	21	30.96	0	0.00	30.90	21	229	9.15%
2019/04/10	0	0.00	1	31.95	32.20	-1	216	-0.46%
2019/04/08	30	31.92	0	0.00	32.00	30	207	14.47%
2019/04/03	3	31.50	0	0.00	31.70	3	202	1.48%
2019/04/01	2	31.05	0	0.00	31.05	2	193	1.03%
2019/03/27	1	30.60	0	0.00	30.75	1	186	0.54%
2019/03/22	0	0.00	1	30.45	30.45	-1	182	-0.55%
2019/03/21	9	30.46	0	0.00	30.40	9	182	4.92%
2019/03/19	0	0.00	0.1	30.55	30.50	-0.1	173	-0.06%
2019/03/15	0	0.00	1	30.90	30.85	-1	166	-0.60%
2019/03/13	1	31.00	0	0.00	31.00	1	167	0.60%
2019/03/12	1	31.30	0	0.00	31.15	1	166	0.60%
2019/03/11	0.1	31.35	0	0.00	31.35	0.1	166	0.06%
2019/03/06	1	31.20	0	0.00	31.10	1	200	0.50%
2019/02/26	0	0.00	4	31.40	31.40	-4	199	-2.01%
2019/02/21	2	32.40	0	0.00	32.05	2	196	1.02%
2019/02/18	1	31.45	0	0.00	31.45	1	203	0.49%
2019/02/14	0	0.00	1	31.80	31.70	-1	201	-0.50%
2019/02/12	1	31.90	2	31.88	32.00	-1	202	-0.49%
2019/01/24	1	30.65	0	0.00	31.05	1	199	0.50%
2019/01/22	0	0.00	1	30.70	30.95	-1	211	-0.47%
2019/01/10	0	0.00	10	30.45	30.35	-10	250	-4.00%
2019/01/07	0.2	29.50	0	0.00	29.50	0.2	252	0.08%
2018/12/25	0.2	29.25	0	0.00	29.20	0.2	285	0.07%
2018/12/04	0.1	29.75	0	0.00	29.65	0.1	293	0.04%
2018/11/27	1	30.25	0	0.00	30.30	1	255	0.39%
2018/11/26	0	0.00	1	30.55	30.50	-1	258	-0.39%
2018/11/22	0	0.00	0.3	30.20	30.00	-0.3	255	-0.10%
2018/11/13	1	30.40	0	0.00	30.30	1	260	0.38%
2018/10/30	0.3	28.65	0	0.00	28.50	0.3	317	0.08%
2018/10/29	1.2	28.67	0	0.00	28.65	1.2	311	0.37%
2018/10/26	0	0.00	3	29.20	29.50	-3	313	-0.96%
2018/10/24	0.2	29.85	0	0.00	29.70	0.2	315	0.06%
2018/10/19	2	30.80	0	0.00	29.75	2	313	0.64%
2018/10/17	0	0.00	2	31.95	31.95	-2	300	-0.67%
2018/10/16	1	31.95	0	0.00	31.95	1	302	0.33%
2018/10/15	0.2	32.20	0	0.00	32.05	0.2	301	0.05%
2018/10/11	0.2	32.50	0	0.00	32.30	0.2	302	0.05%
2018/09/07	0	0.00	14	33.43	33.30	-14	439	-3.19%
2018/09/06	32	33.71	30	33.50	33.50	2	459	0.44%
2018/09/05	0	0.00	22	34.00	33.80	-22	470	-4.68%
2018/09/03	30	33.88	0	0.00	33.80	30	490	6.12%
2018/08/31	1	33.65	60	33.80	33.65	-59	496	-11.87%
2018/08/28	42	33.97	0	0.00	33.95	42	521	8.06%
2018/08/27	2	33.70	0	0.00	33.70	2	532	0.38%
2018/08/24	0.1	34.00	37	33.97	33.90	-36.9	551	-6.70%
2018/08/23	0	0.00	38.9	34.54	34.55	-38.9	556	-7.00%
2018/08/21	0	0.00	39	35.06	35.05	-39	562	-6.93%
2018/08/16	0	0.00	34	35.03	35.15	-34	568	-5.98%
2018/08/15	0	0.00	25	35.43	35.40	-25	569	-4.39%
2018/08/14	0	0.00	86	35.88	35.75	-86	571	-15.04%
2018/08/13	0	0.00	108.6	35.45	35.55	-108.6	567	-19.12%	大賣/鉅額交易
2018/08/10	1	36.00	0	0.00	35.85	1	557	0.18%
2018/08/06	0	0.00	101.7	35.56	35.55	-101.7	530	-19.18%	大賣/鉅額交易
2018/08/03	112	35.39	105.2	35.19	35.20	6.8	538	1.27%	大買/大賣/
2018/08/02	0	0.00	1	35.40	35.25	-1	537	-0.19%
2018/08/01	0	0.00	54	35.59	35.65	-54	533	-10.13%
2018/07/31	0	0.00	95.9	35.53	35.40	-95.9	533	-17.98%
2018/07/27	1	36.45	0	0.00	36.45	1	528	0.18%
2018/07/24	0	0.00	36.5	35.95	35.85	-36.5	529	-6.89%
2018/07/23	98	35.83	0	0.00	35.75	98	530	18.48%
2018/07/19	17	35.62	50	35.57	35.50	-33	531	-6.21%
2018/07/18	73	34.95	0	0.00	35.45	73	530	13.76%
2018/07/17	69	34.63	0	0.00	35.30	69	527	13.08%
2018/07/12	0.1	34.20	0	0.00	33.80	0.1	534	0.01%
2018/07/09	24	33.15	0	0.00	33.35	24	545	4.40%
2018/07/06	26	32.92	0	0.00	32.70	26	543	4.78%
2018/06/26	0.2	35.90	0	0.00	35.70	0.2	551	0.03%
2018/06/25	60	36.49	5	37.16	36.35	55	552	9.96%
2018/06/22	0.1	37.40	0	0.00	37.10	0.1	556	0.02%
2018/06/21	72	37.19	0	0.00	37.60	72	558	12.90%
2018/06/19	10.3	35.06	0	0.00	35.35	10.3	550	1.87%
2018/06/15	92	42.47	0	0.00	42.55	92	532	17.29%
2018/06/14	0.1	42.60	12	42.50	42.40	-11.9	511	-2.33%
2018/06/13	107	42.93	10	43.00	42.80	97	520	18.63%	大買/
2018/06/12	0	0.00	109	42.89	42.90	-109	529	-20.58%	大賣/鉅額交易
2018/06/08	0.2	43.00	0	0.00	43.00	0.2	526	0.04%
2018/06/07	0	0.00	40	43.15	43.00	-40	532	-7.51%
2018/06/06	35	43.13	0	0.00	43.15	35	540	6.47%
2018/06/05	1	43.15	0	0.00	43.20	1	537	0.19%
2018/06/04	5	43.15	0	0.00	43.15	5	537	0.93%
2018/05/31	0.2	41.80	12	42.08	41.60	-11.9	524	-2.26%
2018/05/30	5.2	42.35	0	0.00	42.20	5.2	544	0.95%
2018/05/29	0.2	42.45	0.1	42.45	42.45	0.1	566	0.01%
2018/05/25	1	42.55	0	0.00	42.75	1	658	0.15%
2018/05/18	20	42.59	0	0.00	42.50	20	672	2.98%
2018/05/14	10	42.63	0	0.00	42.50	10	698	1.43%
2018/05/11	12.3	42.36	0	0.00	42.70	12.3	701	1.75%
2018/05/10	0.9	43.35	11	43.06	43.35	-10.1	688	-1.47%
2018/05/07	0.2	42.60	0	0.00	42.45	0.2	689	0.02%
2018/05/04	10.2	42.80	0	0.00	42.65	10.2	689	1.48%
2018/05/03	0	0.00	10	42.75	42.80	-10	689	-1.45%
2018/05/02	1.3	42.98	0	0.00	42.90	1.3	689	0.18%
2018/04/26	0.3	42.85	0	0.00	42.80	0.3	692	0.04%
2018/04/25	0.2	43.30	0	0.00	43.30	0.2	693	0.02%
2018/04/24	2	44.00	1	43.70	43.75	1	698	0.14%
2018/04/20	4	44.00	0	0.00	44.00	4	707	0.56%
2018/04/19	0	0.00	39	44.12	44.00	-39	710	-5.49%
2018/04/18	4	43.83	0	0.00	43.85	4	708	0.56%
2018/04/17	0.2	43.55	15	43.55	43.55	-14.8	716	-2.07%
2018/04/16	0.2	43.90	8	43.92	43.90	-7.9	712	-1.10%
2018/04/12	10	44.16	0	0.00	44.25	10	711	1.40%
2018/04/11	12	44.75	0	0.00	44.40	12	710	1.69%
2018/04/09	0.2	43.05	0	0.00	43.35	0.2	698	0.02%
2018/03/29	45	43.22	0	0.00	43.30	45	699	6.43%
2018/03/27	44	43.25	0.8	43.15	43.15	43.2	690	6.26%
2018/03/26	0	0.00	1	42.45	42.80	-1	681	-0.15%
2018/03/23	40	42.11	0	0.00	42.15	40	670	5.97%
2018/03/22	33	43.05	3	42.75	42.60	30	661	4.54%
2018/03/21	33	43.93	0	0.00	43.40	33	651	5.07%
2018/03/20	0	0.00	6	44.15	44.25	-6	637	-0.94%
2018/03/19	6	43.30	0	0.00	44.20	6	630	0.95%
2018/03/16	1	42.80	0	0.00	42.80	1	602	0.17%
2018/03/15	38	42.39	0	0.00	42.45	38	582	6.52%
2018/03/14	61	42.10	0	0.00	42.15	61	582	10.47%
2018/03/13	85	42.07	53	42.00	42.00	32	580	5.52%
2018/03/12	0	0.00	2	42.00	42.15	-2	575	-0.35%
2018/03/09	41	42.24	2	42.20	42.25	39	568	6.86%
2018/03/08	47	41.94	0	0.00	41.90	47	565	8.32%
2018/03/07	2	42.25	2	41.90	41.90	0	560	0.00%
2018/03/06	0	0.00	5	42.00	42.00	-5	556	-0.90%
2018/03/05	17	42.36	41	42.10	42.05	-24	546	-4.39%
2018/03/02	60	42.23	4	41.80	42.85	56	523	10.71%
2018/03/01	22	42.40	1	42.55	42.50	21	500	4.20%
2018/02/27	7	39.44	0.2	39.45	39.55	6.8	444	1.53%
2018/02/22	1	37.10	0.1	37.20	37.20	0.9	418	0.22%
2018/02/06	1	35.80	47.3	35.98	35.75	-46.3	433	-10.69%
2018/01/31	0	0.00	1	38.25	38.10	-1	452	-0.22%
2018/01/25	3	38.93	2	39.00	38.90	1	447	0.22%
2018/01/24	0	0.00	0	38.70	38.70	0	452	-0.01%
2018/01/23	3	39.00	0	0.00	39.00	3	453	0.66%
2018/01/18	0	0.00	1	38.90	38.90	-1	454	-0.22%
2018/01/17	1	38.60	0	0.00	38.60	1	445	0.22%
2018/01/11	0	0.00	1	39.10	38.90	-1	435	-0.23%
2018/01/09	0	0.00	1	38.90	39.00	-1	425	-0.23%
2018/01/08	0	0.00	3	38.97	38.90	-3	426	-0.70%
2018/01/05	0	0.00	1	38.75	38.70	-1	427	-0.23%
2018/01/04	2	39.10	2	38.85	38.80	0	444	0.00%
2018/01/03	0	0.00	1	39.25	39.15	-1	453	-0.22%
2018/01/02	0	0.00	3.4	38.99	39.00	-3.4	445	-0.76%