台嘉碩 (3221)-永豐金-敦南券商分點個股進出

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

台嘉碩

(3221)

可現股當沖

股價
26.35
漲跌
▼0.15
漲幅
-0.57%
成交量
238張
產業
上櫃通信網路類股
252人加入追蹤

立即追蹤
本地時間:13:35(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

台嘉碩 (3221)籌碼相關－永豐金-敦南券商分點個股進出

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-敦南券商分點個股進出
永豐金-敦南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
2024/04/19	0.1	25.90	0	0.00	26.35	0.1	1,302	0.01%
2024/04/18	16	27.05	0	0.00	26.95	16	1,296	1.23%
2024/04/15	7	27.76	0	0.00	27.55	7	1,289	0.54%
2024/04/10	0	28.35	0.4	28.20	28.50	-0.4	1,305	-0.03%
2024/04/09	0.2	27.75	0	28.40	27.90	0.2	1,334	0.01%
2024/04/01	0.2	28.20	2.3	28.14	28.40	-2.1	1,328	-0.16%
2024/03/29	1	27.75	0	0.00	27.80	1	1,320	0.08%
2024/03/28	0.2	28.00	0	0.00	28.15	0.2	1,317	0.01%
2024/03/27	0	0.00	0	28.21	28.15	0	1,316	0.00%
2024/03/26	1.1	28.15	0	0.00	28.10	1.1	1,313	0.08%
2024/03/25	0	0.00	2	28.30	28.55	-2	1,307	-0.15%
2024/03/22	2	27.90	2	28.15	27.95	0	1,300	0.00%
2024/03/21	2	27.50	2	27.80	27.80	0	1,293	0.00%
2024/03/20	1	27.50	0	0.00	27.45	1	1,287	0.08%
2024/03/19	1	27.60	0	0.00	27.60	1	1,283	0.08%
2024/03/15	2	28.10	0	0.00	28.10	2	1,268	0.16%
2024/03/14	4	28.47	0	0.00	28.20	4	1,264	0.32%
2024/03/13	0	0.00	1	29.75	28.40	-1	1,258	-0.08%
2024/03/11	0	0.00	1	28.80	28.75	-1	1,244	-0.08%
2024/03/08	1	28.05	0	0.00	28.05	1	1,246	0.08%
2024/03/07	2	29.20	0	0.00	28.90	2	1,239	0.16%
2024/03/06	0	0.00	3	29.78	29.75	-3	1,221	-0.25%
2024/03/04	2	29.38	0	0.00	29.00	2	1,175	0.17%
2024/03/01	0	0.00	1	29.70	29.20	-1	1,157	-0.09%
2024/02/29	2	30.20	0	0.00	30.00	2	1,149	0.17%
2024/02/27	0	0.00	1	30.55	30.40	-1	1,134	-0.09%
2024/02/26	0	0.00	2	31.73	31.60	-2	1,090	-0.18%
2024/02/23	1	34.15	5.1	33.56	33.00	-4.1	1,030	-0.40%
2024/02/22	20.1	34.30	10.1	34.36	34.05	10	899	1.11%
2024/02/21	1	31.50	0.2	31.50	31.50	0.8	513	0.16%
2024/02/20	10	28.00	1.7	28.61	28.65	8.3	412	2.01%
2024/02/19	0	0.00	5	27.15	27.25	-5	359	-1.39%
2024/02/05	0.2	25.65	0	0.00	25.50	0.2	367	0.05%
2024/02/02	2	25.70	0	0.00	25.75	2	372	0.54%
2024/02/01	1	25.60	0	0.00	25.75	1	384	0.26%
2024/01/23	0.3	26.60	0	0.00	26.60	0.3	528	0.06%
2024/01/12	3	26.65	0	0.00	26.75	3	571	0.52%
2024/01/05	1	27.95	2	28.10	27.95	-1	607	-0.16%
2024/01/04	1	29.00	1	28.15	28.15	0	613	0.00%
2024/01/02	3	27.83	0	0.00	28.00	3	553	0.54%
2023/12/29	1	27.40	0	0.00	27.45	1	551	0.18%
2023/12/22	0.1	27.40	0	0.00	27.50	0.1	548	0.02%
2023/12/20	1	27.35	0	0.00	27.30	1	548	0.18%
2023/12/14	0	0.00	3.1	28.30	28.30	-3.1	541	-0.57%
2023/12/13	0.1	27.80	0	0.00	28.00	0.1	539	0.02%
2023/12/06	0	0.00	0.5	28.80	28.90	-0.5	532	-0.10%
2023/12/04	0.1	29.00	0	0.00	28.95	0.1	517	0.02%
2023/12/01	0	0.00	1	28.50	28.60	-1	510	-0.20%
2023/11/29	0	0.00	1	28.65	28.65	-1	507	-0.20%
2023/11/21	0	0.00	2	28.00	27.80	-2	457	-0.44%
2023/11/20	1	27.90	0	0.00	27.90	1	454	0.22%
2023/11/10	1	27.80	0	0.00	27.65	1	441	0.23%
2023/11/09	1	28.45	1	28.50	28.20	0	437	0.00%
2023/11/08	2	29.35	5	29.64	29.05	-3	429	-0.70%
2023/11/07	4	29.13	0	0.00	29.15	4	357	1.12%
2023/10/25	0	27.80	0	0.00	27.60	0	326	0.00%
2023/10/23	1	28.30	0	0.00	28.30	1	343	0.29%
2023/10/11	0	26.80	1	26.60	26.55	-1	553	-0.18%
2023/09/07	2	27.25	0	0.00	27.10	2	727	0.27%
2023/09/01	1	26.85	0	0.00	26.85	1	741	0.13%
2023/08/16	0	0.00	1	25.30	25.30	-1	787	-0.13%
2023/08/10	0	26.95	0	0.00	26.35	0	786	0.00%
2023/07/25	0	0.00	1	29.30	29.20	-1	755	-0.13%
2023/07/24	3	29.22	4	29.43	29.65	-1	720	-0.14%
2023/07/21	0	0.00	2	28.05	28.00	-2	604	-0.33%
2023/07/19	3	26.83	0	0.00	26.65	3	566	0.53%
2023/07/18	0	0.00	2	27.10	26.95	-2	576	-0.35%
2023/07/17	1.1	27.80	3	28.22	27.65	-2	590	-0.33%
2023/07/14	1	30.55	1.2	30.46	30.55	-0.2	636	-0.03%
2023/07/13	2	30.03	0	0.00	29.95	2	672	0.30%
2023/07/12	1	30.20	2	30.67	29.90	-1	670	-0.15%
2023/07/07	0.2	29.40	0	0.00	29.55	0.2	635	0.03%
2023/07/03	2	30.10	2	30.03	30.20	0	628	0.00%
2023/06/27	1	29.50	0	0.00	29.20	1	625	0.16%
2023/06/21	0.1	29.65	2	29.50	29.50	-2	654	-0.30%
2023/06/12	0	0.00	1	29.30	29.25	-1	725	-0.14%
2023/06/07	0	30.00	0	0.00	29.80	0	742	0.01%
2023/05/30	1	28.95	0	0.00	29.00	1	812	0.12%
2023/05/22	0	0.00	3	28.65	28.75	-3	853	-0.35%
2023/05/17	3	28.15	0	0.00	28.15	3	1,106	0.27%
2023/04/25	0	0.00	5	28.80	28.15	-5	1,166	-0.43%
2023/04/20	0	0.00	5	29.40	29.30	-5	1,138	-0.44%
2023/04/19	1	30.60	1	30.40	30.15	0	1,118	0.00%
2023/04/18	5	30.50	0	0.00	30.70	5	1,043	0.48%
2023/04/12	0	0.00	9	29.60	30.05	-9	962	-0.93%
2023/03/31	0	0.00	0	29.75	29.65	0	947	0.00%
2023/03/29	2	29.35	2	29.65	29.45	0	942	0.00%
2023/03/28	3	29.40	2	29.65	29.65	1	945	0.11%
2023/03/27	1	29.85	0	0.00	29.55	1	944	0.11%
2023/03/24	1	30.00	0	0.00	29.90	1	937	0.11%
2023/03/23	1	29.85	0	0.00	30.00	1	913	0.11%
2023/03/22	0	29.50	0	0.00	29.30	0	867	0.00%
2023/03/16	0	0.00	3	28.25	27.90	-3	857	-0.35%
2023/03/09	0	0.00	10	29.80	29.55	-10	879	-1.14%
2023/03/08	0	0.00	13	30.25	30.20	-13	873	-1.49%
2023/03/07	0	30.00	5	30.05	30.10	-5	867	-0.58%
2023/03/06	2	29.90	2	29.85	30.00	0	863	0.00%
2023/02/22	1	28.65	0	0.00	28.70	1	836	0.12%
2023/02/21	10	29.31	4	29.70	29.05	6	839	0.71%
2023/02/20	0	29.70	1	29.50	29.50	-1	837	-0.11%
2023/02/17	5	29.30	7	29.48	29.60	-2	841	-0.23%
2023/02/16	5	29.12	0	0.00	29.40	5	839	0.60%
2023/02/15	17	29.78	7	29.78	29.60	10	828	1.21%
2023/02/14	6	28.35	7	28.93	29.25	-1	619	-0.16%
2023/01/09	0	0.00	1	26.25	26.60	-1	632	-0.16%
2022/12/28	1	25.85	0	0.00	25.65	1	698	0.14%
2022/12/22	0	25.35	0	0.00	25.35	0	726	0.00%
2022/12/12	1	26.10	0	0.00	26.55	1	801	0.12%
2022/12/07	1	26.60	0	0.00	26.65	1	825	0.12%
2022/12/02	0	27.90	0	0.00	27.85	0	877	0.00%
2022/11/28	0	0.00	1	27.25	27.35	-1	923	-0.11%
2022/11/25	0	0.00	1	27.05	26.65	-1	1,038	-0.10%
2022/11/24	0	26.90	1	26.80	26.85	-1	1,085	-0.09%
2022/11/23	0.1	26.60	0	0.00	26.20	0.1	1,089	0.00%
2022/11/17	0	0.00	2	27.20	27.25	-2	1,154	-0.17%
2022/11/11	2	26.45	0	0.00	26.45	2	1,223	0.16%
2022/11/09	1	26.40	0	0.00	26.55	1	1,257	0.08%
2022/11/08	1	26.10	0	0.00	26.05	1	1,278	0.08%
2022/11/03	2	24.95	5	25.19	25.50	-3	1,334	-0.22%
2022/11/01	0	0.00	5	24.34	24.60	-5	1,536	-0.33%
2022/10/27	0	0.00	1	24.10	24.05	-1	1,676	-0.06%
2022/10/24	1	24.00	0	0.00	23.85	1	1,898	0.05%
2022/10/14	1	23.85	2	23.78	24.05	-1	2,155	-0.05%
2022/10/13	4	23.20	2	22.70	22.75	2	2,211	0.09%
2022/10/12	0	24.30	0	0.00	24.35	0	2,261	0.00%
2022/10/07	1	26.75	0	0.00	26.30	1	2,364	0.04%
2022/10/04	1	26.65	2	26.85	26.95	-1	2,472	-0.04%
2022/09/30	1	25.20	2	25.98	26.40	-1	2,567	-0.04%
2022/09/29	0	0.00	5	26.17	26.00	-5	2,590	-0.19%
2022/09/28	6	26.53	5	24.97	24.90	1	2,601	0.04%
2022/09/27	0	0.00	3.2	27.37	27.50	-3.2	2,605	-0.12%
2022/09/26	6	27.58	6	27.10	26.85	0	2,627	0.00%
2022/09/22	0	0.00	7	29.27	29.35	-7	2,689	-0.26%
2022/09/21	1	29.45	0	0.00	29.20	1	2,724	0.04%
2022/09/19	3	29.93	2	29.90	29.85	1	2,863	0.03%
2022/09/16	0	0.00	1	31.60	30.70	-1	3,141	-0.03%
2022/09/15	1	31.70	0	0.00	31.40	1	3,280	0.03%
2022/09/14	0	0.00	8	30.70	31.50	-8	3,301	-0.24%
2022/09/13	1	31.85	2	31.78	31.70	-1	3,305	-0.03%
2022/09/12	12.1	32.11	2	32.70	31.65	10.1	3,327	0.30%
2022/09/08	1	33.15	12	33.57	33.80	-11	3,297	-0.33%
2022/09/07	3	32.73	9	32.73	32.80	-6	3,329	-0.18%
2022/09/06	5	33.05	0	0.00	33.05	5	3,369	0.15%
2022/09/05	1	34.10	0	0.00	33.95	1	3,421	0.03%
2022/09/02	11	35.08	0	0.00	35.00	11	3,489	0.32%
2022/09/01	5	36.14	2	36.25	35.80	3	3,618	0.08%
2022/08/31	1	35.80	14	35.51	35.90	-13	3,784	-0.34%
2022/08/30	0	0.00	1	34.25	34.25	-1	3,777	-0.03%
2022/08/29	4	33.48	2	33.35	33.60	2	3,805	0.05%
2022/08/26	1	35.25	0	0.00	35.25	1	3,843	0.03%
2022/08/25	3	35.00	3	35.15	35.00	0	3,899	0.00%
2022/08/24	4	34.86	0	0.00	34.85	4	3,944	0.10%
2022/08/23	0	0.00	20	35.10	35.35	-20	3,996	-0.50%
2022/08/22	5.1	35.86	0	0.00	35.60	5.1	4,117	0.12%
2022/08/17	0	0.00	8	36.26	36.55	-8	4,089	-0.20%
2022/08/16	4	36.06	6	36.15	35.90	-2	4,087	-0.05%
2022/08/15	2	36.00	4	35.74	35.90	-2	4,116	-0.05%
2022/08/12	2	35.35	1	35.50	35.50	1	4,183	0.02%
2022/08/11	2	35.23	5	35.23	35.10	-3	4,197	-0.07%
2022/08/10	4	34.79	3	34.87	34.90	1	4,206	0.02%
2022/08/09	21	34.93	6	35.20	34.75	15	4,199	0.36%
2022/08/08	5	38.29	0	0.00	38.25	5	4,067	0.12%
2022/08/05	21	39.53	23	39.26	39.55	-2	4,022	-0.05%
2022/08/04	22	38.31	0	0.00	38.85	22	3,998	0.55%
2022/08/03	2	39.00	5	38.92	38.70	-3	3,995	-0.08%
2022/08/02	1	38.35	38.7	37.69	38.35	-37.7	4,080	-0.92%
2022/08/01	9	38.39	0	0.00	38.15	9	4,116	0.22%
2022/07/29	13	39.53	8	39.31	39.15	5	4,145	0.12%
2022/07/28	1	38.70	45	39.63	39.70	-44	4,102	-1.07%
2022/07/27	0	0.00	1	39.15	39.25	-1	4,272	-0.02%
2022/07/26	3	38.68	1	38.35	38.50	2	4,759	0.04%
2022/07/25	1.1	38.89	1	39.00	39.00	0.1	5,027	0.00%
2022/07/22	45	39.13	8	39.36	39.00	37	5,141	0.72%
2022/07/21	0	0.00	5	39.04	39.15	-5	5,174	-0.10%
2022/07/20	2	38.20	61.7	38.63	38.05	-59.7	5,165	-1.16%
2022/07/19	8	37.51	9	37.52	37.70	-1	5,115	-0.02%
2022/07/18	4	36.73	5	36.67	36.85	-1	5,045	-0.02%
2022/07/15	4	36.36	9	36.66	36.55	-5	5,000	-0.10%
2022/07/14	2	34.70	7	34.71	35.10	-5	4,898	-0.10%
2022/07/13	3	34.68	8	34.77	34.20	-5	4,863	-0.10%
2022/07/12	7	33.56	4	34.06	33.50	3	4,810	0.06%
2022/07/11	16	33.94	14	34.40	33.85	2	4,781	0.04%
2022/07/08	5	35.15	6	35.46	35.55	-1	4,727	-0.02%
2022/07/07	0	0.00	1	34.00	34.15	-1	4,684	-0.02%
2022/07/06	8	33.13	3	32.72	32.70	5	4,659	0.11%
2022/07/05	8	33.68	3	34.07	34.05	5	4,639	0.11%
2022/07/04	13	33.58	3	33.82	33.05	10	4,614	0.22%
2022/07/01	25.6	33.97	16	35.39	33.30	9.6	4,597	0.21%
2022/06/30	18.8	36.34	13	37.00	35.90	5.8	4,546	0.13%
2022/06/29	12.3	38.17	4	38.50	37.90	8.3	4,509	0.18%
2022/06/28	17	39.39	16	40.00	39.35	1	4,477	0.02%
2022/06/27	2	39.62	5	39.60	39.30	-3	4,431	-0.07%
2022/06/24	61	38.94	45	38.74	39.55	16	4,348	0.37%
2022/06/23	16	37.77	28	37.86	39.25	-12	4,055	-0.30%
2022/06/22	5.5	35.12	2	35.70	35.70	3.5	3,914	0.09%
2022/06/21	2	36.03	4	36.21	36.70	-2	3,899	-0.05%
2022/06/20	0.3	36.22	1	36.80	35.20	-0.7	3,899	-0.02%
2022/06/17	3	37.77	1	37.25	37.60	2	3,885	0.05%
2022/06/16	24.5	38.88	6	39.49	38.05	18.5	3,870	0.48%
2022/06/15	7.3	39.65	0	0.00	39.70	7.3	3,863	0.19%
2022/06/14	18.2	39.23	17	39.39	40.50	1.2	3,827	0.03%
2022/06/13	35.4	41.07	2	41.03	40.45	33.4	3,751	0.89%
2022/06/10	3	41.37	9	41.27	41.25	-6	3,657	-0.16%
2022/06/09	24	41.40	28	41.74	40.05	-4	3,487	-0.11%
2022/06/08	4	39.30	16	39.47	39.35	-12	3,198	-0.38%
2022/06/07	13	39.00	10	39.05	39.10	3	3,155	0.10%
2022/06/06	16.1	38.60	3	40.20	38.30	13.1	3,116	0.42%
2022/06/02	3	39.55	22	39.30	39.40	-19	3,051	-0.62%
2022/06/01	20	39.11	24	38.88	39.30	-4	2,992	-0.13%
2022/05/31	53.1	38.50	29	39.10	38.50	24.1	2,936	0.82%
2022/05/30	63	37.95	79	38.23	38.75	-16	2,867	-0.56%
2022/05/25	10	35.65	0	0.00	35.70	10	2,693	0.37%
2022/05/24	0.3	36.46	3	36.82	35.70	-2.7	2,694	-0.10%
2022/05/23	12.2	37.04	12	37.32	37.40	0.2	2,664	0.01%
2022/05/20	5	37.25	22	37.04	36.95	-17	2,618	-0.65%
2022/05/19	2	36.40	4	36.40	36.65	-2	2,521	-0.08%
2022/05/18	2.2	36.05	1	36.35	36.35	1.2	2,486	0.05%
2022/05/17	0	0.00	8	35.19	35.85	-8	2,448	-0.33%
2022/05/16	2	34.59	0	0.00	34.05	2	2,426	0.08%
2022/05/13	0	0.00	3	34.18	34.00	-3	2,416	-0.12%
2022/05/12	1	33.30	6	34.08	33.30	-5	2,405	-0.21%
2022/05/11	3	34.93	6	35.06	34.90	-3	2,373	-0.13%
2022/05/10	64	36.32	57	35.93	35.10	7	2,345	0.30%
2022/05/09	6	36.57	1	37.30	36.10	5	2,215	0.23%
2022/05/06	9	36.66	52	36.90	36.75	-43	2,153	-2.00%
2022/05/05	63	37.79	11	37.94	38.20	52	2,085	2.49%
2022/05/04	28	38.03	60	38.49	37.75	-32	1,991	-1.61%
2022/05/03	121	39.12	58	39.58	39.00	63	1,766	3.57%	大買/
2022/04/29	142	37.29	151	37.91	38.05	-9	1,252	-0.72%	大買/大賣/
2022/04/28	12	35.27	1	35.60	35.60	11	963	1.14%
2022/04/27	25	33.47	0	0.00	33.40	25	834	2.99%
2022/04/26	0	0.00	20	34.50	35.95	-20	729	-2.74%
2022/04/25	21	32.54	1	32.70	32.70	20	693	2.88%
2022/04/20	0	0.00	6	33.48	33.45	-6	722	-0.83%
2022/04/18	1	32.30	0	0.00	32.20	1	756	0.13%
2022/04/15	5	33.09	0	0.00	32.85	5	766	0.65%
2022/04/14	0	33.85	4	33.83	33.65	-4	795	-0.50%
2022/04/13	0	0.00	8	34.01	33.60	-8	815	-0.98%
2022/04/12	2	32.43	3	33.12	32.95	-1	831	-0.12%
2022/04/11	10	33.19	0	0.00	33.00	10	861	1.16%
2022/04/08	1	34.45	2	34.48	34.40	-1	870	-0.11%
2022/04/07	3	33.87	0	0.00	33.75	3	888	0.34%
2022/03/31	6	36.77	1	36.90	35.85	5	965	0.52%
2022/03/30	2	36.45	1	36.25	36.75	1	979	0.10%
2022/03/29	0	36.00	1	36.30	35.90	-1	984	-0.10%
2022/03/28	4	35.15	0	0.00	35.50	4	1,015	0.39%
2022/03/25	1	35.80	1	36.60	35.75	0	1,054	0.00%
2022/03/24	1	35.30	2	35.95	35.70	-1	1,096	-0.09%
2022/03/23	1	36.35	1	36.35	36.05	0	1,163	0.00%
2022/03/22	2	35.80	5	34.94	35.85	-3	1,436	-0.21%
2022/03/21	1	34.20	1	34.75	34.30	0	1,750	0.00%
2022/03/18	2	33.98	14	34.17	34.25	-12	1,804	-0.66%
2022/03/17	1	32.40	8	32.10	32.85	-7	1,828	-0.38%
2022/03/15	5	31.16	2	30.85	31.00	3	1,985	0.15%
2022/03/11	3	31.83	0	0.00	31.90	3	2,280	0.13%
2022/03/10	0	0.00	14	32.41	32.60	-14	2,453	-0.57%
2022/03/08	1	31.45	1	32.35	31.25	0	3,387	0.00%
2022/03/07	14	31.97	0	0.00	31.85	14	3,600	0.39%
2022/03/03	0	0.00	1	34.20	34.00	-1	3,740	-0.03%
2022/03/02	1	33.40	2	33.83	33.90	-1	3,873	-0.03%
2022/03/01	0	0.00	14	32.74	32.85	-14	3,898	-0.36%
2022/02/24	4	32.04	0	0.00	31.40	4	4,047	0.10%
2022/02/23	0	0.00	2	33.05	32.85	-2	4,137	-0.05%
2022/02/22	12	32.46	0	0.00	32.25	12	4,281	0.28%
2022/02/18	1	34.00	0	0.00	34.10	1	5,078	0.02%
2022/02/17	0	0.00	1	33.65	33.65	-1	5,370	-0.02%
2022/02/16	0	0.00	3	33.58	33.85	-3	5,541	-0.05%
2022/02/15	2	32.75	5	33.33	32.75	-3	5,607	-0.05%
2022/02/14	7	32.76	0	0.00	32.60	7	5,703	0.12%
2022/02/10	4	34.13	0	0.00	34.00	4	5,781	0.07%
2022/02/09	0	0.00	4.1	34.75	34.55	-4.1	5,841	-0.07%
2022/02/08	0	0.00	2	34.38	34.50	-2	5,857	-0.03%
2022/02/07	0	0.00	9	33.26	33.65	-9	5,868	-0.15%
2022/01/26	1	31.90	1	32.20	32.20	0	5,878	0.00%
2022/01/25	14	32.84	2	32.83	32.60	12	5,893	0.20%
2022/01/24	4	32.46	15	33.49	33.75	-11	5,920	-0.19%
2022/01/21	12	34.13	0	0.00	33.65	12	5,925	0.20%
2022/01/20	5	34.92	1	35.00	35.00	4	5,932	0.07%
2022/01/18	0	0.00	3	36.10	35.60	-3	5,973	-0.05%
2022/01/17	1	35.50	17	35.27	35.80	-16	5,975	-0.27%
2022/01/14	10	33.95	4	34.06	34.20	6	5,989	0.10%
2022/01/13	8	34.94	5	35.22	35.00	3	5,997	0.05%
2022/01/12	1	35.25	0	0.00	35.50	1	5,993	0.02%
2022/01/11	5	36.15	1	35.55	35.65	4	5,999	0.07%
2022/01/10	0	0.00	2	37.30	37.00	-2	6,013	-0.03%
2022/01/07	6	37.16	6	37.48	36.95	0	6,028	0.00%
2022/01/06	4	38.70	3	39.12	38.80	1	6,001	0.02%
2022/01/05	4	38.31	5	38.50	38.25	-1	5,991	-0.02%
2022/01/04	7	39.07	1	39.15	39.05	6	5,988	0.10%
2022/01/03	1	39.80	8	39.90	39.75	-7	5,960	-0.12%
2021/12/30	2	40.08	2.1	40.05	40.15	-0.1	5,957	0.00%
2021/12/29	13.1	40.76	6	40.87	40.50	7.1	5,953	0.12%
2021/12/28	1	40.10	1	39.75	39.70	0	5,923	0.00%
2021/12/27	1	40.70	2	40.53	40.50	-1	5,913	-0.02%
2021/12/24	4	40.54	0	0.00	40.20	4	5,919	0.07%
2021/12/23	0	0.00	1	41.20	40.65	-1	5,905	-0.02%
2021/12/22	1	40.85	2	40.98	40.80	-1	5,914	-0.02%
2021/12/21	2	40.63	2	40.93	40.40	0	5,898	0.00%
2021/12/20	4	40.64	0	0.00	40.15	4	5,869	0.07%
2021/12/17	5	41.25	5	41.57	41.40	0	5,839	0.00%
2021/12/16	34.3	44.17	6	43.90	42.75	28.3	5,812	0.49%
2021/12/15	10.1	43.48	39	43.43	44.20	-28.9	5,577	-0.52%
2021/12/14	4	41.06	13	41.63	40.60	-9	5,355	-0.17%
2021/12/13	3	42.25	2	43.05	42.20	1	5,309	0.02%
2021/12/10	0	0.00	4	42.15	42.15	-4	5,308	-0.08%
2021/12/09	46	43.06	11	42.44	42.80	35	5,358	0.65%
2021/12/08	7	43.16	14	43.16	42.85	-7	5,273	-0.13%
2021/12/07	9	43.02	1	43.92	41.80	8	5,228	0.15%
2021/12/06	5	42.78	13	42.85	43.50	-8	5,125	-0.16%
2021/12/03	7.1	42.79	0	0.00	43.45	7.1	4,973	0.14%
2021/12/02	52	44.74	38.3	45.13	41.10	13.8	4,752	0.29%
2021/12/01	18.1	42.95	9.5	42.21	43.70	8.6	4,109	0.21%
2021/11/30	3.5	40.40	4	40.50	40.85	-0.5	3,921	-0.01%
2021/11/29	3	38.08	6	39.47	39.25	-3	3,925	-0.08%
2021/11/26	13.2	39.67	5	39.96	37.80	8.2	3,900	0.21%
2021/11/25	0	0.00	1	40.05	40.30	-1	3,860	-0.03%
2021/11/24	12	40.24	2.4	40.17	40.25	9.6	3,902	0.25%
2021/11/23	7	40.49	7.1	40.41	39.20	-0.1	3,854	0.00%
2021/11/22	4.1	41.44	5	41.61	41.40	-1	3,805	-0.02%
2021/11/19	4.5	41.73	14	42.13	40.35	-9.5	3,741	-0.25%
2021/11/18	26.1	42.24	10	42.22	41.40	16.1	3,650	0.44%
2021/11/17	75.2	42.68	79	43.25	43.05	-3.8	3,501	-0.11%
2021/11/16	26	41.98	29	42.56	43.10	-3	2,904	-0.10%
2021/11/15	9	38.01	100	37.78	39.20	-91	2,650	-3.43%
2021/11/12	7	35.82	35	35.40	35.65	-28	2,572	-1.09%
2021/11/11	42	35.74	6	35.77	35.60	36	2,612	1.38%
2021/11/10	3	33.88	3	34.53	34.60	0	2,740	0.00%
2021/11/09	2	34.53	2	35.03	34.60	0	3,000	0.00%
2021/11/08	6	33.88	10.5	34.19	34.60	-4.5	3,001	-0.15%
2021/11/05	3	32.93	0	0.00	33.00	3	3,060	0.10%
2021/11/04	0	0.00	2	33.48	33.15	-2	3,147	-0.06%
2021/11/01	0	0.00	1.2	33.17	33.00	-1.2	3,416	-0.03%
2021/10/29	0	0.00	1	31.90	31.80	-1	3,488	-0.03%
2021/10/21	1	30.45	3	30.20	29.90	-2	4,435	-0.05%
2021/10/20	0	0.00	1	29.90	29.90	-1	4,606	-0.02%
2021/10/19	2	29.33	1	29.90	29.70	1	5,112	0.02%
2021/10/18	4	29.58	0	0.00	29.20	4	5,200	0.08%
2021/10/07	0	0.00	0.5	27.70	27.95	-0.5	5,766	-0.01%
2021/10/06	1	27.45	0	0.00	26.70	1	5,835	0.02%
2021/10/05	0	0.00	1	27.00	27.70	-1	5,891	-0.02%
2021/10/04	0	0.00	1	26.95	26.65	-1	5,912	-0.02%
2021/09/30	1	28.65	0	0.00	28.70	1	5,897	0.02%
2021/09/29	1	28.15	1	28.40	28.30	0	5,895	0.00%
2021/09/28	1	30.20	1	29.85	29.50	0	5,885	0.00%
2021/09/27	1	30.40	1	30.50	30.50	0	5,870	0.00%
2021/09/24	1	29.80	3	30.12	30.00	-2	5,873	-0.03%
2021/09/23	0.1	30.35	0	0.00	30.00	0.1	5,868	0.00%
2021/09/22	0	0.00	1	31.60	31.05	-1	5,884	-0.02%
2021/09/17	23.1	33.91	23	33.76	33.60	0.1	5,929	0.00%
2021/09/15	0	0.00	5	32.92	32.85	-5	6,030	-0.08%
2021/09/14	7	33.21	7	34.38	32.60	0	6,166	0.00%
2021/09/13	1	33.80	8	33.96	34.00	-7	6,102	-0.11%
2021/09/10	18	33.46	1	33.70	33.40	17	6,097	0.28%
2021/09/09	3	34.15	3	33.53	34.15	0	6,234	0.00%
2021/09/08	2	30.88	1	31.05	31.05	1	6,267	0.02%
2021/09/06	1	32.45	0	0.00	31.65	1	6,233	0.02%
2021/09/03	2	33.78	4	33.99	33.60	-2	6,189	-0.03%
2021/09/02	5	34.08	5	35.00	33.35	0	6,155	0.00%
2021/09/01	4	34.35	7	34.07	34.50	-3	6,085	-0.05%
2021/08/31	1	33.45	2	34.10	34.20	-1	6,026	-0.02%
2021/08/30	1	33.45	18	32.60	33.90	-17	5,926	-0.29%
2021/08/27	0	0.00	3	32.00	31.55	-3	5,852	-0.05%
2021/08/26	0	0.00	10	31.96	32.10	-10	5,830	-0.17%
2021/08/25	12	31.22	8	31.52	31.65	4	5,794	0.07%
2021/08/24	10	30.65	9	30.87	30.55	1	5,759	0.02%
2021/08/23	1	30.85	3	30.95	31.05	-2	5,706	-0.04%
2021/08/19	12	29.60	2	29.70	29.50	10	5,650	0.18%
2021/08/18	2	30.35	4	29.58	30.95	-2	5,618	-0.04%
2021/08/17	2	29.55	171	29.28	28.80	-169	5,581	-3.03%	大賣/鉅額交易
2021/08/16	6	30.40	14	30.20	30.45	-8	5,487	-0.15%
2021/08/13	43	35.12	60	34.85	32.00	-17	5,264	-0.32%
2021/08/12	1	34.10	14	34.08	34.30	-13	4,968	-0.26%
2021/08/11	1	34.55	1	33.75	33.70	0	4,918	0.00%
2021/08/10	3	34.40	1	35.30	35.40	2	4,800	0.04%
2021/08/09	18	34.69	5	34.48	33.65	13	4,711	0.28%
2021/08/06	2	33.88	1	34.10	33.75	1	4,640	0.02%
2021/08/05	1	35.65	31	35.11	34.55	-30	4,596	-0.65%
2021/08/04	32	34.27	16	34.35	33.85	16	4,448	0.36%
2021/08/03	16	35.58	10	35.86	35.10	6	4,373	0.14%
2021/08/02	14	35.06	1	34.80	35.05	13	4,267	0.30%
2021/07/30	114	36.47	63	36.35	36.05	51	4,183	1.22%	大買/
2021/07/29	2	35.78	78.6	34.14	37.40	-76.6	3,906	-1.96%
2021/07/28	48	33.77	12	35.15	34.00	36	3,650	0.99%
2021/07/27	5	34.47	7	34.91	35.15	-2	3,548	-0.06%
2021/07/26	72	34.80	14	34.71	35.50	58	3,458	1.68%
2021/07/23	158	34.69	15	34.25	34.80	143	3,332	4.29%	大買/鉅額交易
2021/07/22	14	32.70	10	32.97	33.10	4	2,881	0.14%
2021/07/21	15	29.64	36	29.14	30.10	-21	2,879	-0.73%
2021/07/19	23	28.16	0	0.00	28.50	23	2,959	0.78%
2021/07/15	6	26.90	3	26.70	27.00	3	3,137	0.10%
2021/07/14	0	0.00	6	25.85	26.05	-6	3,100	-0.19%
2021/07/13	1	27.00	0	0.00	26.00	1	3,099	0.03%
2021/07/12	0	0.00	9	26.85	27.00	-9	3,047	-0.30%
2021/07/09	0	0.00	1	26.35	26.15	-1	3,006	-0.03%
2021/07/06	0	0.00	1	25.05	25.20	-1	3,100	-0.03%
2021/07/05	0	0.00	4	25.65	25.80	-4	3,104	-0.13%
2021/07/02	1	24.85	4	25.00	24.95	-3	3,095	-0.10%
2021/07/01	2	25.20	0	0.00	24.25	2	3,092	0.06%
2021/06/29	6	26.33	3	26.57	25.55	3	3,138	0.10%
2021/06/28	10	26.63	12	26.83	27.10	-2	3,074	-0.07%
2021/06/25	5	26.72	29	26.41	25.85	-24	2,985	-0.80%
2021/06/24	21	26.08	25	25.81	25.85	-4	2,897	-0.14%
2021/06/23	18	25.19	5	26.15	26.25	13	2,768	0.47%
2021/06/21	0	0.00	11	25.15	24.90	-11	2,553	-0.43%
2021/06/18	12	25.58	10	25.55	26.05	2	2,517	0.08%
2021/06/17	0	0.00	5	24.36	24.85	-5	2,304	-0.22%
2021/06/02	5	21.95	0	0.00	22.10	5	2,354	0.21%
2021/06/01	5	22.15	0	0.00	22.30	5	2,377	0.21%
2021/05/25	0	0.00	3	22.45	22.30	-3	2,377	-0.13%
2021/05/19	2	19.93	0	0.00	20.00	2	2,429	0.08%
2021/05/17	0	0.00	1	18.00	17.90	-1	2,453	-0.04%
2021/05/14	22	20.20	4	20.70	19.70	18	2,434	0.74%
2021/05/13	1	19.75	0	0.00	19.95	1	2,419	0.04%
2021/05/12	2	19.78	0	0.00	19.85	2	2,401	0.08%
2021/05/11	1	21.95	2	22.93	21.90	-1	2,363	-0.04%
2021/05/10	2	24.30	1	24.30	23.90	1	2,333	0.04%
2021/05/07	0	0.00	1	24.45	24.20	-1	2,326	-0.04%
2021/05/06	4	23.56	1	23.85	23.70	3	2,304	0.13%
2021/05/05	1	24.25	1	24.60	23.35	0	2,288	0.00%
2021/05/04	4	24.76	3	24.38	24.10	1	2,272	0.04%
2021/05/03	0	0.00	1	27.05	24.65	-1	2,231	-0.04%
2021/04/29	3	27.18	6	28.08	26.60	-3	2,178	-0.14%
2021/04/28	7	27.24	5	27.38	26.90	2	2,110	0.09%
2021/04/27	5	28.34	7	28.64	28.00	-2	2,045	-0.10%
2021/04/26	20	28.62	31	28.36	28.80	-11	1,943	-0.57%
2021/04/23	31	26.97	17	27.70	28.00	14	1,717	0.82%
2021/04/22	73	27.11	69	26.99	27.20	4	1,459	0.27%
2021/04/21	0	0.00	1	24.75	24.75	-1	1,090	-0.09%
2021/04/19	2	24.45	0	0.00	24.35	2	1,077	0.19%
2021/04/16	0	0.00	2	24.80	24.95	-2	1,064	-0.19%
2021/04/13	1	26.00	7	25.42	24.65	-6	971	-0.62%
2021/04/12	0	0.00	2	24.55	24.55	-2	866	-0.23%
2021/04/08	2	24.45	7	24.40	24.35	-5	845	-0.59%
2021/04/06	1	25.40	2	24.95	24.35	-1	829	-0.12%
2021/04/01	5	24.80	6	24.85	25.30	-1	803	-0.12%
2021/03/29	1	23.80	3	24.12	23.80	-2	728	-0.27%
2021/03/25	1	23.00	0	0.00	23.05	1	718	0.14%
2021/03/19	1	23.10	0	0.00	23.35	1	711	0.14%
2021/03/16	0	0.00	2	24.30	23.65	-2	709	-0.28%
2021/03/15	3	23.85	1	23.90	23.90	2	708	0.28%
2021/03/12	2	23.15	0	0.00	23.20	2	702	0.28%
2021/03/10	4	23.85	0	0.00	23.60	4	693	0.58%
2021/03/09	0	0.00	1	24.00	24.15	-1	677	-0.15%
2021/03/08	1	25.50	12	25.29	25.00	-11	649	-1.69%
2021/03/05	1	24.30	2	24.18	24.30	-1	545	-0.18%
2021/03/04	1	23.00	0	0.00	23.35	1	523	0.19%
2021/03/03	1	22.65	0	0.00	23.50	1	531	0.19%
2021/03/02	2	23.23	0	0.00	23.10	2	526	0.38%
2021/02/26	1	24.00	1	24.00	24.00	0	519	0.00%
2021/02/25	0	0.00	1	24.70	24.50	-1	516	-0.19%
2021/02/24	2	24.28	15	23.65	24.50	-13	506	-2.57%
2021/02/23	13	24.14	6	24.37	24.30	7	447	1.56%
2021/02/22	1	24.10	4	24.10	24.10	-3	398	-0.75%
2021/02/05	0	0.00	1	20.10	20.40	-1	326	-0.31%
2021/02/04	0	0.00	2	20.05	20.00	-2	327	-0.61%
2021/02/03	0	0.00	1	20.10	20.15	-1	332	-0.30%
2021/02/02	0	0.00	2	20.15	19.95	-2	333	-0.60%
2021/01/25	1	20.00	0	0.00	20.15	1	321	0.31%
2021/01/08	1	22.55	1	22.70	22.70	0	297	0.00%
2020/12/30	1	21.90	0	0.00	22.05	1	292	0.34%
2020/12/29	1	21.90	0	0.00	21.90	1	293	0.34%
2020/12/25	5	21.65	0	0.00	21.85	5	292	1.71%
2020/12/23	0	0.00	15	21.96	21.85	-15	296	-5.07%
2020/12/03	4	23.10	0	0.00	22.95	4	303	1.32%
2020/11/30	2	23.05	0	0.00	23.20	2	323	0.62%
2020/11/25	0	0.00	3	22.52	22.60	-3	476	-0.63%
2020/11/12	2	22.05	0	0.00	22.05	2	539	0.37%
2020/11/06	0	0.00	0	21.90	21.75	0	595	0.00%
2020/10/21	0	0.00	2	22.45	22.55	-2	1,166	-0.17%
2020/10/20	1	22.30	0	0.00	22.40	1	1,417	0.07%
2020/10/19	0	0.00	1	22.60	22.45	-1	1,571	-0.06%
2020/10/08	5	22.75	0	0.00	22.70	5	1,788	0.28%
2020/09/25	0	0.00	3	22.55	22.30	-3	2,343	-0.13%
2020/09/15	0	0.00	2	24.85	24.85	-2	2,506	-0.08%
2020/09/14	0	0.00	5	24.60	24.50	-5	2,513	-0.20%
2020/09/08	0	0.00	4	25.10	25.00	-4	2,517	-0.16%
2020/09/04	0	0.00	3.2	25.51	25.60	-3.2	2,559	-0.12%
2020/09/02	0	0.00	1	26.20	26.65	-1	2,582	-0.04%
2020/09/01	4	26.58	0	0.00	26.35	4	2,577	0.16%
2020/08/31	1	27.55	3	27.23	27.55	-2	2,534	-0.08%
2020/08/27	3	24.85	0	0.00	24.45	3	2,430	0.12%
2020/08/26	0	0.00	7	24.74	24.75	-7	2,432	-0.29%
2020/08/19	1	25.30	4	25.00	25.00	-3	2,474	-0.12%
2020/08/17	0	0.00	2	26.33	26.50	-2	2,464	-0.08%
2020/08/13	2	26.00	21	26.09	26.00	-19	2,442	-0.78%
2020/08/12	1	26.80	1	26.65	26.65	0	2,422	0.00%
2020/08/10	1	26.65	6	26.81	26.60	-5	2,406	-0.21%
2020/08/07	2	27.03	5	26.91	27.00	-3	2,415	-0.12%
2020/08/05	0	0.00	1	28.15	27.80	-1	2,436	-0.04%
2020/08/04	17	28.37	0	0.00	28.25	17	2,410	0.71%
2020/08/03	1	28.10	4	28.51	28.50	-3	2,364	-0.13%
2020/07/31	1	27.80	10	27.91	27.90	-9	2,345	-0.38%
2020/07/30	17	28.08	1	28.10	27.80	16	2,320	0.69%
2020/07/28	0	0.00	3	27.23	25.55	-3	2,186	-0.14%
2020/07/27	0	0.00	1	27.10	27.30	-1	2,146	-0.05%
2020/07/24	9	27.42	18	27.37	27.00	-9	2,102	-0.43%
2020/07/23	12	26.64	3	26.13	26.40	9	1,932	0.47%
2020/07/22	17	25.88	0	0.00	25.85	17	1,791	0.95%
2020/07/21	14	24.94	21	24.70	25.30	-7	1,685	-0.42%
2020/07/17	0	0.00	9	24.05	23.40	-9	1,641	-0.55%
2020/07/16	6	24.49	1	24.80	24.35	5	1,664	0.30%
2020/07/15	2	24.45	2	24.40	24.25	0	1,670	0.00%
2020/07/14	1	24.30	1	24.05	24.05	0	1,672	0.00%
2020/07/13	4	24.70	7	24.76	24.70	-3	1,689	-0.18%
2020/07/10	4	24.86	27	24.82	24.50	-23	1,690	-1.36%
2020/07/09	6	26.29	0	0.00	25.90	6	1,670	0.36%
2020/07/08	14	26.39	5	26.15	26.85	9	1,621	0.56%
2020/07/07	4	25.33	5	26.17	24.90	-1	1,473	-0.07%
2020/07/06	0	0.00	1	25.00	25.10	-1	1,331	-0.08%
2020/07/03	3	22.85	6	22.94	22.85	-3	1,199	-0.25%
2020/07/02	6	21.95	6	21.67	21.95	0	1,144	0.00%
2020/07/01	9	21.95	0	0.00	21.40	9	1,129	0.80%
2020/06/23	10	22.00	10	22.43	21.30	0	1,110	0.00%
2020/06/09	1	22.50	0	0.00	22.35	1	1,119	0.09%
2020/05/29	0	0.00	1	23.05	22.85	-1	1,161	-0.09%
2020/05/28	1	22.75	1	22.65	22.40	0	1,129	0.00%
2020/05/26	0	0.00	3	22.35	22.55	-3	1,121	-0.27%
2020/05/22	0	0.00	0.3	22.05	22.15	-0.3	1,112	-0.02%
2020/05/21	0	0.00	1	22.10	22.15	-1	1,119	-0.09%
2020/05/20	0	0.00	1	21.60	21.75	-1	1,147	-0.09%
2020/05/14	0	0.00	1	21.65	21.05	-1	1,188	-0.08%
2020/05/13	1	22.25	0	0.00	22.25	1	1,165	0.09%
2020/05/12	7	22.97	6	23.48	22.70	1	1,158	0.09%
2020/05/11	0	0.00	5	22.45	22.40	-5	1,108	-0.45%
2020/05/07	3	21.90	8	21.64	22.40	-5	1,086	-0.46%
2020/05/06	0	0.00	4	21.55	21.60	-4	1,050	-0.38%
2020/05/04	3	21.45	3	21.67	21.60	0	1,039	0.00%
2020/04/30	0	0.00	1	21.50	21.50	-1	1,027	-0.10%
2020/04/29	10	21.32	10	21.35	21.35	0	1,018	0.00%
2020/04/28	30	21.32	28	21.68	21.35	2	1,007	0.20%
2020/04/24	6	19.92	0	0.00	19.90	6	931	0.64%
2020/04/23	2	20.05	1	19.90	19.75	1	926	0.11%
2020/04/22	12	19.43	10	19.46	19.85	2	915	0.22%
2020/04/21	8	20.55	5	20.82	19.85	3	908	0.33%
2020/04/20	0	0.00	37	19.29	20.75	-37	879	-4.21%
2020/04/17	11	19.45	15	19.87	19.30	-4	855	-0.47%
2020/04/16	35	19.31	12	19.60	19.45	23	838	2.74%
2020/04/15	0	0.00	3	18.98	18.80	-3	820	-0.37%
2020/04/14	0	0.00	2	18.45	18.50	-2	829	-0.24%
2020/04/13	0	0.00	1	18.15	18.20	-1	828	-0.12%
2020/04/10	9	18.00	0	0.00	18.10	9	831	1.08%
2020/04/09	0	0.00	1	17.85	17.90	-1	855	-0.12%
2020/04/08	1	18.25	0	0.00	17.90	1	861	0.12%
2020/04/07	0	0.00	1	17.15	17.30	-1	848	-0.12%
2020/04/06	1	16.15	0	0.00	16.50	1	839	0.12%
2020/03/31	2	16.10	8	16.15	16.15	-6	848	-0.71%
2020/03/30	10	15.80	0	0.00	15.85	10	854	1.17%
2020/03/27	12	16.53	0	0.00	16.25	12	860	1.39%
2020/03/26	3	15.60	2	16.30	16.30	1	865	0.12%
2020/03/25	0	0.00	3	16.02	15.80	-3	872	-0.34%
2020/03/24	0	0.00	10	14.82	15.10	-10	869	-1.15%
2020/03/23	1	14.05	1	14.20	14.05	0	864	0.00%
2020/03/16	0	17.40	14	18.40	17.35	-14	916	-1.53%
2020/03/13	4	18.80	0	0.00	19.20	4	985	0.41%
2020/03/12	15	21.00	22	20.92	20.70	-7	976	-0.72%
2020/03/11	1	23.20	1	23.40	22.60	0	996	0.00%
2020/02/27	0	0.00	10	22.15	21.90	-10	1,705	-0.59%
2020/02/21	3	23.80	0	0.00	23.70	3	2,214	0.14%
2020/02/20	12	23.51	2	23.70	23.70	10	2,211	0.45%
2020/02/07	1	22.70	0	0.00	22.60	1	2,643	0.04%
2020/02/06	1	22.40	0	0.00	22.90	1	2,655	0.04%
2020/02/05	0	0.00	23	21.90	22.20	-23	2,754	-0.84%
2020/01/31	0	0.00	1	21.20	21.80	-1	2,814	-0.04%
2020/01/17	18	24.13	0	0.00	24.30	18	2,793	0.64%
2020/01/15	1	24.35	0	0.00	24.00	1	2,797	0.04%
2020/01/14	1	24.25	1	24.40	24.50	0	2,794	0.00%
2020/01/10	0	0.00	1	23.65	23.75	-1	2,787	-0.04%
2020/01/09	0	0.00	3	23.60	23.55	-3	2,784	-0.11%
2020/01/08	0	0.00	2	23.10	23.05	-2	2,776	-0.07%
2020/01/06	12	24.72	0	0.00	24.50	12	2,753	0.44%
2020/01/03	3	25.67	1	26.25	25.50	2	2,757	0.07%
2020/01/02	15	26.67	28	26.27	26.60	-13	2,739	-0.47%
2019/12/30	0	0.00	10	25.65	25.60	-10	2,725	-0.37%
2019/12/27	1	25.90	0	0.00	25.90	1	2,727	0.04%
2019/12/26	13	26.00	0	0.00	26.05	13	2,731	0.48%
2019/12/25	0	0.00	2	25.70	25.60	-2	2,729	-0.07%
2019/12/24	1	25.40	4	25.60	25.75	-3	2,732	-0.11%
2019/12/23	2	25.20	10	25.05	25.10	-8	2,767	-0.29%
2019/12/20	2	25.93	1	25.90	25.70	1	2,763	0.04%
2019/12/19	1	25.95	18	26.00	26.00	-17	2,758	-0.62%
2019/12/17	0	0.00	3	26.35	26.45	-3	2,769	-0.11%
2019/12/16	0	0.00	4	26.60	26.45	-4	2,768	-0.14%
2019/12/13	4	26.38	7	26.16	26.05	-3	2,755	-0.11%
2019/12/12	30	27.21	0	0.00	27.15	30	2,709	1.11%
2019/12/11	2	27.85	9	27.89	27.70	-7	2,684	-0.26%
2019/12/10	68	28.29	53	28.12	28.05	15	2,669	0.56%
2019/12/09	1	27.35	0	0.00	27.65	1	2,588	0.04%
2019/12/05	6	28.05	2	28.50	27.70	4	2,606	0.15%
2019/12/04	38	27.64	8	28.03	28.30	30	2,541	1.18%
2019/12/03	20	27.26	14	27.23	27.80	6	2,462	0.24%
2019/12/02	42	27.99	18	28.21	27.80	24	2,358	1.02%
2019/11/29	12	26.47	15	26.80	27.25	-3	2,077	-0.14%
2019/11/28	5	26.78	13	26.81	26.40	-8	2,044	-0.39%
2019/11/27	2	26.63	4	26.54	26.60	-2	2,090	-0.10%
2019/11/26	17	26.88	7	26.99	27.00	10	2,178	0.46%
2019/11/25	4	27.55	22	27.31	27.40	-18	2,179	-0.83%
2019/11/22	20	26.58	28	26.80	26.75	-8	2,116	-0.38%
2019/11/21	70	27.08	50	26.94	27.40	20	2,041	0.98%
2019/11/20	7	25.10	5	25.10	25.80	2	1,686	0.12%
2019/11/19	11	25.81	71.1	25.99	25.70	-60.1	1,660	-3.62%
2019/11/18	96	25.89	42	26.53	26.25	54	1,638	3.30%
2019/11/15	16	25.34	7	25.59	25.45	9	1,575	0.57%
2019/11/14	2	24.83	1	24.85	25.05	1	1,520	0.07%
2019/11/13	8	25.34	20	25.32	25.40	-12	1,482	-0.81%
2019/11/12	0	0.00	11	23.87	24.40	-11	1,349	-0.82%
2019/11/11	7	23.78	1	23.95	23.00	6	1,289	0.47%
2019/11/05	7	23.76	0	0.00	23.40	7	1,268	0.55%
2019/11/04	11	23.98	6	24.17	24.00	5	1,252	0.40%
2019/11/01	0	0.00	11	22.95	23.65	-11	1,149	-0.96%
2019/10/29	1	21.50	0	0.00	21.70	1	1,116	0.09%
2019/10/28	0	0.00	1	21.90	21.90	-1	1,123	-0.09%
2019/10/23	2	22.00	0	0.00	21.95	2	1,149	0.17%
2019/10/21	0	0.00	2	22.30	22.30	-2	1,169	-0.17%
2019/10/09	10	22.19	1	22.20	22.00	9	1,272	0.71%
2019/10/02	3	23.27	3	23.53	23.40	0	1,281	0.00%
2019/09/27	10	23.40	0	0.00	23.10	10	1,285	0.78%
2019/09/26	6	23.66	7	24.02	23.75	-1	1,272	-0.08%
2019/09/25	4	23.05	8	23.61	23.30	-4	1,227	-0.33%
2019/09/24	1	23.65	6	23.63	23.20	-5	1,219	-0.41%
2019/09/23	1	23.65	0	0.00	23.25	1	1,207	0.08%
2019/09/20	3	23.30	1	23.55	23.55	2	1,200	0.17%
2019/09/17	0	0.00	1	22.90	23.00	-1	1,160	-0.09%
2019/09/12	0	0.00	2	23.00	22.90	-2	1,149	-0.17%
2019/09/10	4	23.40	0	0.00	23.00	4	1,129	0.35%
2019/09/09	8	23.89	6	24.18	23.60	2	1,119	0.18%
2019/09/06	1	23.15	1	23.55	23.20	0	1,050	0.00%
2019/09/05	6	23.14	0	0.00	23.15	6	1,040	0.58%
2019/09/04	2	23.05	0	0.00	23.35	2	1,029	0.19%
2019/09/03	3	23.50	12	23.68	22.95	-9	1,015	-0.89%
2019/09/02	8	22.87	5	23.00	23.00	3	970	0.31%
2019/08/30	23	23.80	7	23.87	23.45	16	944	1.69%
2019/08/29	14	24.03	12	23.69	24.70	2	900	0.22%
2019/08/28	2	22.73	10	22.62	23.00	-8	778	-1.03%
2019/08/26	0	0.00	1	21.60	21.40	-1	716	-0.14%
2019/08/23	3	22.02	2	22.15	22.25	1	711	0.14%
2019/08/22	1	22.10	4	22.34	22.50	-3	703	-0.43%
2019/08/20	16	22.28	3	23.00	21.60	13	687	1.89%
2019/08/19	1	22.15	4	22.43	22.50	-3	625	-0.48%
2019/08/16	6	21.92	6	22.13	22.00	0	612	0.00%
2019/08/15	4	21.21	6	21.64	21.80	-2	604	-0.33%
2019/08/14	9	21.68	11	22.14	21.60	-2	602	-0.33%
2019/08/13	9	21.63	0	0.00	21.60	9	588	1.53%
2019/08/12	1	21.40	10	21.96	22.20	-9	585	-1.54%
2019/08/02	0	0.00	5	20.90	21.00	-5	593	-0.84%
2019/08/01	6	21.44	3	21.07	21.35	3	602	0.50%
2019/07/26	3	22.47	0	0.00	22.50	3	627	0.48%
2019/07/25	0	0.00	3	22.85	22.80	-3	623	-0.48%
2019/07/24	3	22.38	0	0.00	22.20	3	609	0.49%
2019/07/23	4	22.61	1	22.50	22.50	3	621	0.48%
2019/07/22	8	22.57	5	22.58	22.60	3	619	0.48%
2019/07/19	1	21.25	5	21.78	22.00	-4	543	-0.74%
2019/07/18	6	21.05	2	21.30	21.15	4	562	0.71%
2019/07/17	1	20.80	7	21.09	21.05	-6	573	-1.05%
2019/07/16	4	20.99	3	21.33	20.85	1	589	0.17%
2019/07/15	6	20.78	3	21.22	21.05	3	618	0.49%
2019/07/12	1	20.95	2	21.23	20.90	-1	694	-0.14%
2019/07/11	3	21.10	3	21.22	21.10	0	732	0.00%
2019/07/10	0	0.00	6	20.96	20.85	-6	1,006	-0.60%
2019/07/09	5	20.55	0	0.00	20.65	5	1,098	0.46%
2019/07/08	7	21.27	7	21.49	21.00	0	1,093	0.00%
2019/07/05	0	0.00	4	21.21	21.05	-4	1,067	-0.37%
2019/07/01	0	0.00	10	19.53	19.55	-10	1,071	-0.93%
2019/06/12	0	0.00	1	18.80	18.70	-1	1,181	-0.08%
2019/06/10	0	0.00	1	18.70	18.60	-1	1,185	-0.08%
2019/06/06	2	18.30	0	0.00	18.30	2	1,187	0.17%
2019/06/05	0	0.00	7	18.50	18.70	-7	1,186	-0.59%
2019/06/03	10	17.81	0	0.00	17.75	10	1,172	0.85%
2019/05/30	0	0.00	0	18.15	18.15	0	1,178	0.00%
2019/05/29	0	0.00	1	17.85	17.95	-1	1,182	-0.08%
2019/05/27	1	17.55	0	0.00	17.55	1	1,209	0.08%
2019/05/17	0	0.00	1	18.35	18.30	-1	1,361	-0.07%
2019/05/16	3	19.08	0	0.00	18.80	3	1,361	0.22%
2019/05/15	0	0.00	2	19.65	19.35	-2	1,366	-0.15%
2019/05/14	1	18.00	0	0.00	18.85	1	1,405	0.07%
2019/05/13	1	20.00	2	18.75	18.75	-1	1,401	-0.07%
2019/05/10	1	20.85	0	0.00	20.65	1	1,377	0.07%
2019/05/09	7	20.64	0	0.00	20.50	7	1,368	0.51%
2019/05/06	1	21.80	0	0.00	21.35	1	1,336	0.07%
2019/05/03	0	0.00	11	20.90	22.40	-11	1,312	-0.84%
2019/04/30	2	20.15	3	20.47	20.55	-1	1,296	-0.08%
2019/04/29	7	20.24	4.1	21.37	20.30	2.9	1,291	0.22%
2019/04/26	7	21.95	2	21.90	21.70	5	1,273	0.39%
2019/04/25	8	22.24	6	22.58	22.45	2	1,264	0.16%
2019/04/24	6	22.36	10	22.91	22.45	-4	1,258	-0.32%
2019/04/23	3	21.85	3	22.15	22.10	0	1,226	0.00%
2019/04/22	0.1	22.35	1	22.35	22.40	-0.9	1,217	-0.07%
2019/04/19	12	23.23	2	23.53	22.85	10	1,203	0.83%
2019/04/18	9.1	23.03	13	23.57	23.00	-3.9	1,173	-0.33%
2019/04/17	4	22.55	2	22.53	22.60	2	1,101	0.18%
2019/04/16	173	22.95	241	22.99	22.75	-68	1,072	-6.34%	大買/大賣/
2019/04/15	59	20.83	1	21.60	21.60	58	803	7.22%
2019/04/02	1	19.65	0	0.00	19.70	1	838	0.12%
2019/04/01	0	0.00	3	19.85	19.80	-3	872	-0.34%
2019/03/29	0	0.00	2	19.85	19.95	-2	866	-0.23%
2019/03/25	2	19.78	8	19.94	19.95	-6	867	-0.69%
2019/03/07	0	0.00	0.1	19.30	19.50	-0.1	869	-0.01%
2019/03/06	1	19.70	0	0.00	19.75	1	897	0.11%
2019/03/05	2	19.83	0	0.00	19.75	2	942	0.21%
2019/02/25	0.1	20.80	0	0.00	20.80	0.1	937	0.01%
2019/02/22	6	19.97	0	0.00	19.75	6	889	0.67%
2019/02/21	0	0.00	7	20.54	20.20	-7	872	-0.80%
2019/02/13	1	19.55	0	0.00	19.55	1	769	0.13%
2019/01/25	7	19.08	0	0.00	19.15	7	780	0.90%
2019/01/24	0	0.00	7	19.22	19.15	-7	783	-0.89%
2019/01/23	3	18.88	0	0.00	18.90	3	781	0.38%
2019/01/22	1	19.00	4	19.13	19.20	-3	780	-0.38%
2019/01/11	0	0.00	6	19.41	19.15	-6	759	-0.79%
2019/01/10	0	0.00	5	19.20	19.15	-5	756	-0.66%
2018/12/28	0	0.00	1	19.60	19.60	-1	732	-0.14%
2018/12/27	6	19.99	2	20.25	19.65	4	741	0.54%
2018/12/26	14	20.24	8	20.56	19.45	6	722	0.83%
2018/12/25	1	19.30	0	0.00	19.25	1	654	0.15%
2018/12/24	0	0.00	1	20.05	20.05	-1	625	-0.16%
2018/12/04	0	0.00	1	20.35	20.30	-1	617	-0.16%
2018/12/03	2	20.78	5	20.85	20.70	-3	628	-0.48%
2018/11/30	0	0.00	1	19.50	20.30	-1	601	-0.17%
2018/11/28	1	18.60	1	19.05	19.35	0	573	0.00%
2018/11/22	0	0.00	10	17.85	17.40	-10	547	-1.83%
2018/11/21	0	0.00	2	17.25	17.25	-2	549	-0.36%
2018/11/20	2	17.00	0	0.00	17.05	2	561	0.36%
2018/11/09	11	16.95	6	16.90	16.95	5	679	0.74%
2018/11/07	10	17.70	0	0.00	17.65	10	760	1.32%
2018/11/06	6	17.75	0	0.00	17.75	6	796	0.75%
2018/11/01	0	0.00	1	16.25	16.90	-1	834	-0.12%
2018/10/31	0	0.00	6	15.65	15.65	-6	850	-0.71%
2018/10/24	0	0.00	3	16.05	16.05	-3	984	-0.30%
2018/10/16	3	16.20	0	0.00	16.20	3	1,510	0.20%
2018/09/25	2	19.40	0	0.00	19.50	2	3,419	0.06%
2018/09/10	1	19.45	0	0.00	19.50	1	5,397	0.02%
2018/09/07	0	0.00	1	21.70	21.55	-1	5,385	-0.02%
2018/09/06	0	0.00	5	22.80	22.70	-5	5,421	-0.09%
2018/09/05	2	23.05	0	0.00	23.20	2	5,463	0.04%
2018/09/03	0	0.00	2	23.15	22.90	-2	5,550	-0.04%
2018/08/23	0	0.00	1	23.65	23.65	-1	6,196	-0.02%
2018/08/22	4	24.05	4	24.31	23.40	0	6,251	0.00%
2018/08/17	1	24.60	0	0.00	24.25	1	6,678	0.01%
2018/08/14	1	24.70	0	0.00	24.80	1	6,606	0.02%
2018/08/13	3	23.18	0	0.00	23.80	3	6,551	0.05%
2018/08/08	1	24.95	0	0.00	24.70	1	6,442	0.02%
2018/08/06	0	0.00	2	25.50	25.00	-2	6,405	-0.03%
2018/08/03	2	24.88	4	25.35	25.20	-2	6,392	-0.03%
2018/08/02	2	25.95	0	0.00	25.00	2	6,374	0.03%
2018/07/31	0	0.00	7	26.39	26.70	-7	6,318	-0.11%
2018/07/30	8	28.15	8	27.78	27.15	0	6,310	0.00%
2018/07/27	3	29.58	5	29.84	29.70	-2	6,320	-0.03%
2018/07/26	6	29.98	3	29.75	29.65	3	6,284	0.05%
2018/07/25	35	30.69	26	30.81	30.05	9	6,229	0.14%
2018/07/24	21	30.12	18	30.39	29.80	3	6,025	0.05%
2018/07/23	0	0.00	2	29.50	29.35	-2	5,918	-0.03%
2018/07/20	3	30.57	3	29.80	29.25	0	5,866	0.00%
2018/07/19	34	30.31	10	30.70	30.20	24	5,768	0.42%
2018/07/18	23	31.11	34	30.59	31.60	-11	5,553	-0.20%
2018/07/17	5	29.59	6	30.02	28.75	-1	5,100	-0.02%
2018/07/13	0	0.00	1	29.95	28.65	-1	4,977	-0.02%
2018/07/11	2	28.15	0	0.00	28.00	2	4,848	0.04%
2018/07/10	3	28.55	10	28.10	28.65	-7	4,799	-0.15%
2018/07/09	17	30.04	14	30.57	29.25	3	4,727	0.06%
2018/07/06	29	28.78	22	29.86	30.45	7	4,518	0.15%
2018/07/05	0	0.00	4	27.68	27.70	-4	4,375	-0.09%
2018/07/03	33	30.47	5	31.44	28.85	28	4,194	0.67%
2018/07/02	14	31.49	19	32.09	31.15	-5	3,986	-0.13%
2018/06/29	22	30.97	25	30.60	31.60	-3	3,651	-0.08%
2018/06/28	8	28.68	37	29.59	28.95	-29	3,221	-0.90%
2018/06/27	244	28.10	236	28.14	28.70	8	2,829	0.28%	大買/大賣/
2018/06/26	38	25.58	19	25.58	26.10	19	2,280	0.83%
2018/06/14	0	0.00	1	25.50	25.30	-1	1,981	-0.05%
2018/06/13	1	25.65	0	0.00	24.70	1	1,922	0.05%
2018/06/12	0	0.00	1	25.80	25.65	-1	1,876	-0.05%
2018/06/11	23	25.76	0	0.00	25.65	23	1,831	1.26%
2018/06/08	3	26.50	24	26.19	26.60	-21	1,752	-1.20%
2018/06/07	4	25.05	5	25.54	25.15	-1	1,495	-0.07%
2018/06/06	19	25.10	17	25.81	24.85	2	1,459	0.14%
2018/06/05	17	25.23	28	25.88	25.20	-11	1,384	-0.79%
2018/06/01	1	23.85	0	0.00	22.70	1	1,131	0.09%
2018/05/31	0	0.00	0	23.55	23.55	0	1,092	0.00%
2018/05/30	11	24.20	3	24.70	24.70	8	1,025	0.78%
2018/05/29	6	25.57	44	25.74	25.40	-38	953	-3.99%
2018/05/28	40	24.63	35	24.33	24.80	5	678	0.74%
2018/05/25	25	22.55	3	22.55	22.55	22	558	3.94%
2018/05/22	0	0.00	3	20.47	20.50	-3	473	-0.63%
2018/05/07	0	0.00	5	20.45	19.60	-5	448	-1.11%
2018/05/04	11	21.50	43	20.68	20.30	-32	421	-7.58%
2018/05/03	2	19.70	0	0.00	19.70	2	331	0.60%
2018/04/27	1	19.40	0	0.00	19.45	1	339	0.29%
2018/04/23	1	20.10	8	19.70	20.10	-7	369	-1.90%
2018/04/20	1	19.75	13	20.23	20.25	-12	362	-3.31%
2018/04/19	16	19.68	7	19.75	19.85	9	355	2.53%
2018/04/18	5	19.45	0	0.00	19.60	5	444	1.13%
2018/04/17	21	20.13	3	20.12	19.70	18	443	4.05%
2018/04/13	18	19.05	0	0.00	18.85	18	458	3.93%
2018/04/11	0	18.40	0	0.00	18.40	0	488	0.00%
2018/04/03	0	0.00	12	18.06	18.15	-12	497	-2.41%
2018/03/28	12	19.38	0	0.00	19.35	12	485	2.47%
2018/03/22	0	0.00	9	18.40	18.25	-9	435	-2.07%
2018/02/12	0	0.00	6	17.10	18.85	-6	486	-1.23%
2018/01/25	0	0.00	2.2	20.10	20.25	-2.2	456	-0.48%
2018/01/24	2	19.90	0	0.00	20.40	2	452	0.44%
2018/01/23	0	0.00	2	20.10	20.05	-2	448	-0.45%
2018/01/19	10	20.75	4	20.65	20.50	6	445	1.35%
2018/01/18	5	20.30	0	0.00	20.60	5	437	1.14%
2018/01/16	0	0.00	1	21.00	20.90	-1	404	-0.25%
2018/01/15	4	21.20	11	21.35	21.35	-7	391	-1.79%
2018/01/12	12	22.45	128	21.31	21.70	-116	374	-30.94%	大賣/鉅額交易
2018/01/11	126	20.42	0	0.00	20.50	126	282	44.56%	大買/鉅額交易
2018/01/10	0	0.00	1	21.20	20.35	-1	271	-0.37%
2018/01/09	6	20.58	0	0.00	20.60	6	252	2.38%
2018/01/08	4	21.65	3	21.65	21.65	1	212	0.47%
2018/01/05	0	0.00	3	19.40	19.70	-3	187	-1.60%
2018/01/04	0	0.00	2	19.15	19.10	-2	173	-1.15%