笙科 (5272)-台新券商分點個股進出

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

笙科

(5272)

可現股當沖

股價
30.20
漲跌
▲0.70
漲幅
+2.37%
成交量
114張
產業
上櫃半導體類股
172人加入追蹤

立即追蹤
本地時間:13:30

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

笙科 (5272)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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	1	30.25	0	0.00	30.20	1	459	0.22%
2024/11/18	0	0.00	84	29.56	29.45	-84	469	-17.89%
2024/11/15	0	30.45	117	29.98	30.00	-117	487	-24.01%	大賣/鉅額交易
2024/11/14	0	0.00	10	30.12	29.80	-10	491	-2.04%
2024/11/08	4	31.75	0	0.00	31.50	4	485	0.82%
2024/11/07	6	32.80	0	0.00	33.00	6	487	1.23%
2024/10/30	1	33.20	1	32.80	32.80	0	529	0.00%
2024/10/29	0	0.00	3	33.00	33.20	-3	533	-0.56%
2024/10/28	14	35.56	13	33.49	33.25	1	531	0.19%
2024/10/24	1	34.60	4	34.66	34.50	-3	519	-0.58%
2024/10/23	2	35.00	1	35.20	34.75	1	515	0.19%
2024/10/21	1	33.95	1	34.05	33.90	0	515	0.00%
2024/10/18	0	0.00	5	33.26	32.75	-5	528	-0.95%
2024/10/17	0	0.00	1	33.40	33.40	-1	538	-0.19%
2024/10/16	1	34.30	0	0.00	34.00	1	574	0.17%
2024/10/15	2	35.95	7	35.19	34.20	-5	620	-0.81%
2024/10/14	2	34.23	21	34.06	34.15	-19	603	-3.15%
2024/10/11	0	0.00	36	34.22	33.95	-36	609	-5.91%
2024/10/09	2	32.88	0	0.00	32.65	2	618	0.32%
2024/10/04	2	33.25	1	33.00	33.20	1	834	0.12%
2024/10/01	5	33.80	1	33.25	33.30	4	883	0.45%
2024/09/30	2	34.03	4	33.84	33.90	-2	881	-0.23%
2024/09/27	4	34.38	5	34.88	34.20	-1	878	-0.11%
2024/09/26	3	34.37	4	34.30	34.00	-1	856	-0.11%
2024/09/25	64.2	34.15	63.1	34.10	34.80	1.1	839	0.13%
2024/09/24	33	32.93	24	33.30	33.00	9	769	1.17%
2024/09/23	0	0.00	2	31.35	31.25	-2	740	-0.27%
2024/09/20	3	31.17	2	31.20	30.90	1	743	0.13%
2024/09/12	1	30.30	1	30.20	30.00	0	755	0.00%
2024/09/11	2	30.15	2	29.80	29.80	0	760	0.00%
2024/09/10	34	30.34	4	30.58	29.70	30	763	3.93%
2024/09/09	1	29.60	1.4	29.87	30.20	-0.4	762	-0.05%
2024/09/06	33	30.35	2	30.85	29.80	31	765	4.05%
2024/09/05	28	29.97	0	0.00	29.65	28	766	3.65%
2024/09/04	23	30.10	3	30.35	29.60	20	768	2.60%
2024/09/03	1	31.80	1	31.25	31.15	0	770	0.00%
2024/09/02	1	31.75	1.5	32.00	31.55	-0.5	788	-0.07%
2024/08/30	23	32.48	25	32.08	31.95	-2	797	-0.25%
2024/08/29	19	32.84	41	32.41	32.65	-22	807	-2.72%
2024/08/28	13	30.97	4	30.80	30.80	9	780	1.15%
2024/08/27	15	30.88	3	31.05	31.00	12	784	1.53%
2024/08/26	3	31.00	3	31.15	30.75	0	801	0.00%
2024/08/23	3	30.78	23	30.68	31.05	-20	851	-2.35%
2024/08/22	2	31.83	2	31.15	31.10	0	858	0.00%
2024/08/21	6	31.37	8	31.78	31.45	-2	861	-0.23%
2024/08/20	24	32.01	18	31.99	31.55	6	863	0.70%
2024/08/19	116	32.26	30	32.64	32.00	86	863	9.96%	大買/
2024/08/16	84	30.28	20	30.49	30.65	64	846	7.56%
2024/08/15	20	29.46	1	29.30	29.30	19	842	2.26%
2024/08/14	7	29.44	4	29.29	29.15	3	843	0.36%
2024/08/13	2	29.10	2	29.20	29.05	0	843	0.00%
2024/08/12	5	29.45	0	0.00	29.10	5	843	0.59%
2024/08/09	18	29.37	0	0.00	28.85	18	846	2.13%
2024/08/08	0	0.00	33	29.56	29.05	-33	842	-3.92%
2024/08/07	21	27.93	11	28.97	29.25	10	836	1.19%
2024/08/06	17	26.42	33	25.79	26.60	-16	828	-1.93%
2024/08/05	6	27.49	18	27.31	27.30	-12	825	-1.45%
2024/08/02	4	30.89	3	30.98	30.30	1	819	0.12%
2024/07/31	1	30.30	0	0.00	30.30	1	830	0.12%
2024/07/30	2	29.85	0	0.00	30.60	2	834	0.24%
2024/07/29	3	32.32	5	31.10	30.40	-2	830	-0.24%
2024/07/23	1	33.10	1	33.50	32.80	0	822	0.00%
2024/07/22	6	33.27	5	33.08	33.00	1	821	0.12%
2024/07/19	6	34.52	7	34.85	34.45	-1	814	-0.12%
2024/07/18	5	34.70	1	34.50	34.40	4	796	0.50%
2024/07/17	8	35.68	12	35.81	35.60	-4	783	-0.51%
2024/07/16	13	35.50	18	35.64	34.70	-5	746	-0.67%
2024/07/15	12	34.13	15	33.96	33.65	-3	701	-0.43%
2024/07/12	6.1	34.56	12	34.53	34.60	-6	692	-0.86%
2024/07/11	14.1	36.08	9	35.93	35.60	5.1	677	0.75%
2024/07/10	70	36.46	57	36.55	36.65	13	660	1.97%
2024/07/09	17	34.48	8	34.38	34.45	9	577	1.56%
2024/07/08	27	35.34	40	35.08	35.30	-13	556	-2.33%
2024/07/05	31	34.12	39	34.67	34.40	-8	450	-1.77%
2024/07/04	1	31.75	3	31.75	31.75	-2	403	-0.50%
2024/07/02	0	0.00	1	31.10	31.15	-1	409	-0.24%
2024/06/28	1	31.50	0	0.00	31.25	1	415	0.24%
2024/06/26	3	31.32	0	0.00	31.25	3	436	0.69%
2024/06/25	2	31.43	2	31.85	31.85	0	439	0.00%
2024/06/24	2	32.43	1	32.00	31.90	1	439	0.23%
2024/06/21	1	32.60	1	32.80	32.70	0	452	0.00%
2024/06/20	0	32.15	1	32.70	32.80	-1	456	-0.22%
2024/06/19	1	32.10	1	31.75	31.75	0	458	0.00%
2024/06/18	1	32.30	1	32.05	32.10	0	463	0.00%
2024/06/14	3	32.55	1	32.60	32.30	2	481	0.42%
2024/06/13	1	32.15	0	0.00	32.45	1	486	0.21%
2024/06/12	8	32.22	6	31.75	31.65	2	492	0.41%
2024/06/11	9	32.58	1	32.25	32.30	8	502	1.59%
2024/06/07	0.2	33.40	4	33.45	33.30	-3.9	529	-0.73%
2024/06/06	10.2	33.07	2	33.68	32.55	8.2	594	1.37%
2024/06/05	1	34.60	7	35.14	34.65	-6	639	-0.94%
2024/06/04	5	35.07	13	35.15	34.50	-8	697	-1.15%
2024/06/03	4	34.55	6	34.53	34.35	-2	757	-0.26%
2024/05/31	6	34.44	7.1	34.32	34.15	-1.1	864	-0.13%
2024/05/30	12	34.62	9	35.12	34.10	3	898	0.33%
2024/05/29	17	34.91	11	35.09	34.80	6	953	0.63%
2024/05/28	5	33.24	11	33.59	33.65	-6	1,037	-0.58%
2024/05/27	0	0.00	3	32.67	32.50	-3	1,082	-0.28%
2024/05/24	5.4	32.07	3	31.97	32.00	2.4	1,237	0.19%
2024/05/23	6	32.76	13	32.65	32.20	-7	1,496	-0.47%
2024/05/22	0	33.30	25	32.82	33.10	-25	1,557	-1.60%
2024/05/20	1	32.70	0	32.95	32.70	1	1,918	0.05%
2024/05/15	3	33.17	13	33.12	33.00	-10	2,016	-0.50%
2024/05/14	0	0.00	2	33.00	33.15	-2	2,070	-0.10%
2024/05/13	11.1	32.29	0	0.00	32.40	11.1	2,093	0.53%
2024/05/10	1	32.99	0	0.00	32.80	1	2,170	0.05%
2024/05/09	2	33.93	4	34.28	33.60	-2	2,337	-0.09%
2024/05/08	0	0.00	4	33.25	33.60	-4	2,408	-0.17%
2024/05/07	9	33.85	5	33.73	33.00	4	2,412	0.17%
2024/05/06	1	32.40	0	0.00	32.35	1	2,402	0.04%
2024/05/03	0.1	33.10	0	0.00	32.35	0.1	2,410	0.00%
2024/05/02	0	0.00	6	33.20	33.20	-6	2,422	-0.25%
2024/04/30	3	32.70	0	0.00	32.65	3	2,478	0.12%
2024/04/29	0	0.00	1	32.80	32.55	-1	2,500	-0.04%
2024/04/24	0.4	32.20	0	0.00	32.10	0.4	2,537	0.01%
2024/04/22	0	0.00	4	31.20	31.20	-4	2,652	-0.15%
2024/04/19	3.2	31.92	0	0.00	31.90	3.2	2,687	0.12%
2024/04/18	0	0.00	1	33.15	33.20	-1	2,687	-0.04%
2024/04/17	0	0.00	4	33.05	33.45	-4	2,691	-0.15%
2024/04/16	30	32.33	2	32.70	32.50	28	2,692	1.04%
2024/04/15	0	0.00	3	33.75	33.40	-3	2,702	-0.11%
2024/04/12	6	34.12	5	34.42	34.00	1	2,703	0.04%
2024/04/11	5	34.24	1	34.25	34.05	4	2,708	0.15%
2024/04/10	1	34.85	2	35.10	34.65	-1	2,716	-0.04%
2024/04/09	1	34.50	1	34.95	34.75	0	2,717	0.00%
2024/04/08	2	34.60	0	0.00	34.65	2	2,718	0.07%
2024/04/03	6	34.86	7	34.86	35.10	-1	2,722	-0.04%
2024/04/02	10	36.05	7	35.49	35.40	3	2,730	0.11%
2024/04/01	4	35.66	7	35.70	35.50	-3	2,747	-0.11%
2024/03/29	4	34.70	2	34.70	34.35	2	2,794	0.07%
2024/03/28	4	35.45	5	35.54	35.10	-1	2,793	-0.04%
2024/03/27	2	35.40	1	35.55	35.45	1	2,796	0.04%
2024/03/26	16	36.35	0	0.00	35.30	16	2,797	0.57%
2024/03/25	0	37.65	5	37.60	37.55	-5	2,788	-0.18%
2024/03/22	0	37.15	0	0.00	37.15	0	2,793	0.00%
2024/03/21	2	36.90	10	37.21	37.15	-8	2,796	-0.29%
2024/03/20	7	37.19	7.1	37.10	36.80	-0.1	2,822	0.00%
2024/03/19	41	37.83	11	37.10	37.10	30	2,835	1.06%
2024/03/18	5	38.06	7	38.10	38.15	-2	2,841	-0.07%
2024/03/15	22	38.11	15	37.63	37.60	7	2,870	0.24%
2024/03/14	6	38.30	14	38.30	38.15	-8	2,886	-0.28%
2024/03/13	26	39.74	21	38.60	38.30	5	2,912	0.17%
2024/03/12	14	41.02	24	41.22	40.45	-10	2,934	-0.34%
2024/03/11	78	40.54	77	40.75	40.45	1	3,064	0.03%
2024/03/08	13	40.12	16	39.41	38.90	-3	3,052	-0.10%
2024/03/07	32	41.59	16	41.03	40.00	16	3,012	0.53%
2024/03/06	30	41.39	61	42.17	42.10	-31	2,982	-1.04%
2024/03/05	18	40.78	19	40.58	40.55	-1	3,036	-0.03%
2024/03/04	34.5	42.18	20	41.46	41.15	14.5	3,072	0.47%
2024/03/01	93.5	41.92	90	42.09	42.20	3.5	3,205	0.11%
2024/02/29	21	40.26	10	40.14	40.55	11	3,131	0.35%
2024/02/27	104	42.24	141.6	41.70	40.40	-37.6	3,098	-1.21%	大買/大賣/
2024/02/26	109.8	43.56	44	43.24	43.80	65.8	3,070	2.14%	大買/
2024/02/23	21	40.19	19	40.48	41.05	2	2,957	0.07%
2024/02/22	110	41.19	174	41.87	40.65	-64	2,937	-2.18%	大買/大賣/
2024/02/21	230	41.30	182	40.79	41.85	48	2,863	1.68%	大買/大賣/
2024/02/20	15	38.12	1	38.20	38.10	14	2,716	0.52%
2024/02/19	4	37.71	2	37.80	37.50	2	2,703	0.07%
2024/02/16	6	38.13	22	38.11	38.10	-16	2,708	-0.59%
2024/02/15	1	38.05	7	36.75	37.30	-6	2,667	-0.22%
2024/02/05	1	36.10	10	36.35	36.10	-9	2,620	-0.34%
2024/02/02	36	37.87	34	37.46	37.30	2	2,608	0.08%
2024/02/01	104	37.79	137	37.46	37.80	-33	2,572	-1.28%	大買/大賣/
2024/01/31	50	36.58	21	36.25	36.10	29	2,509	1.16%
2024/01/30	0	0.00	1	33.90	33.50	-1	2,441	-0.04%
2024/01/29	7	34.13	7	34.06	34.00	0	2,450	0.00%
2024/01/26	3	34.52	0	0.00	34.10	3	2,460	0.12%
2024/01/25	7	35.56	2	35.30	35.20	5	2,491	0.20%
2024/01/24	40	37.45	22	36.90	36.50	18	2,516	0.72%
2024/01/23	2	35.80	18	36.15	35.80	-16	2,690	-0.59%
2024/01/22	0	0.00	2	34.25	35.55	-2	2,768	-0.07%
2024/01/19	5	34.56	4	35.15	34.40	1	2,834	0.04%
2024/01/18	3	34.45	0	0.00	33.85	3	2,841	0.11%
2024/01/17	12	35.46	9	34.97	35.00	3	2,882	0.10%
2024/01/16	87	35.93	78	36.27	35.55	9	2,935	0.31%
2024/01/15	6	35.65	4	35.98	36.40	2	2,943	0.07%
2024/01/12	1.1	33.30	0	0.00	33.10	1.1	2,935	0.04%
2024/01/10	2	33.35	0	0.00	33.50	2	3,019	0.07%
2024/01/09	5.1	34.00	1.1	33.41	33.40	4	3,031	0.13%
2024/01/08	5	35.71	5	35.61	35.30	0	3,020	0.00%
2024/01/05	4	36.09	5	35.69	35.50	-1	3,024	-0.03%
2024/01/04	3	35.57	0	0.00	35.50	3	3,033	0.10%
2024/01/03	1.3	35.57	2	35.80	35.35	-0.8	3,063	-0.02%
2024/01/02	0	0.00	1	36.20	36.00	-1	3,165	-0.03%
2023/12/29	17	35.82	6	35.73	36.05	11	3,287	0.33%
2023/12/28	1	35.75	40	35.61	35.20	-39	3,321	-1.17%
2023/12/27	9	36.29	19	36.51	36.25	-10	3,309	-0.30%
2023/12/26	25	36.57	43	36.59	36.80	-18	3,287	-0.55%
2023/12/25	10	34.25	0	0.00	34.05	10	3,229	0.31%
2023/12/22	6.3	34.85	4	34.89	34.80	2.3	3,221	0.07%
2023/12/21	5	34.80	0	0.00	34.80	5	3,210	0.16%
2023/12/20	5.3	35.31	7	35.32	35.30	-1.8	3,203	-0.05%
2023/12/19	11	35.34	3	34.88	35.00	8	3,196	0.25%
2023/12/18	19	36.19	4	36.15	35.90	15	3,186	0.47%
2023/12/15	20	37.36	4	36.85	36.05	16	3,177	0.50%
2023/12/14	11	37.59	1	37.90	37.60	10	3,145	0.32%
2023/12/13	3	38.15	5	37.80	37.80	-2	3,127	-0.06%
2023/12/12	2	39.63	7	38.93	38.45	-5	3,106	-0.16%
2023/12/11	6	39.27	5	39.38	39.05	1	3,069	0.03%
2023/12/08	2	39.33	6	39.63	39.20	-4	3,045	-0.13%
2023/12/07	7	38.77	15	39.40	38.45	-8	3,006	-0.26%
2023/12/06	96	40.94	108	40.55	39.70	-12	2,952	-0.41%	大賣/
2023/12/05	28	39.12	15	39.04	39.00	13	2,751	0.47%
2023/12/04	3	38.17	14	38.45	37.95	-11	2,703	-0.41%
2023/12/01	23	39.23	7	39.32	38.80	16	2,684	0.60%
2023/11/30	108	39.94	126	40.19	40.00	-18	2,637	-0.68%	大買/大賣/
2023/11/29	102	38.29	76	38.53	39.00	26	2,473	1.05%	大買/
2023/11/28	137.1	38.46	141	38.18	39.00	-3.9	2,400	-0.16%	大買/大賣/
2023/11/27	69	37.21	44	36.82	36.70	25	2,192	1.14%
2023/11/24	18	35.56	7	35.46	34.95	11	2,130	0.52%
2023/11/22	91	37.19	82	36.77	37.00	9	1,974	0.46%
2023/11/21	39	35.14	11	35.13	35.00	28	1,825	1.53%
2023/11/20	69	35.55	81	35.81	35.55	-12	1,779	-0.67%
2023/11/17	9	34.61	16	35.02	34.25	-7	1,708	-0.41%
2023/11/16	3	33.47	0	0.00	33.20	3	1,653	0.18%
2023/11/15	3	33.23	18	33.16	33.50	-15	1,635	-0.92%
2023/11/14	4	32.51	5	32.79	32.55	-1	1,613	-0.06%
2023/11/13	4	31.94	4	31.98	32.05	0	1,599	0.00%
2023/11/10	2	32.13	0	0.00	31.80	2	1,587	0.13%
2023/11/09	29.5	33.56	30	32.93	32.50	-0.5	1,573	-0.03%
2023/11/08	58.5	34.48	80	34.24	34.10	-21.5	1,532	-1.40%
2023/11/07	33	32.19	3	32.27	32.20	30	1,425	2.10%
2023/11/06	8	32.09	0	0.00	31.90	8	1,412	0.57%
2023/11/03	4	32.60	3	32.88	32.50	1	1,396	0.07%
2023/11/02	16	33.32	17	33.22	33.50	-1	1,376	-0.07%
2023/11/01	21	32.64	20	32.97	32.60	1	1,335	0.07%
2023/10/31	251	34.28	246	34.90	33.50	5	1,292	0.39%	大買/大賣/
2023/10/30	51	33.27	38	33.67	34.55	13	1,065	1.22%
2023/10/27	43	32.47	42	32.29	31.80	1	964	0.10%
2023/10/26	7.1	31.77	5	30.96	30.50	2.1	878	0.23%
2023/10/25	35	32.79	37	33.01	31.85	-2	858	-0.24%
2023/10/24	34	31.47	9	31.68	32.40	25	805	3.10%
2023/10/23	29	31.61	57	32.10	32.55	-28	733	-3.82%
2023/10/20	13	30.07	17	29.82	29.60	-4	624	-0.64%
2023/10/19	22	30.58	20	30.80	30.90	2	594	0.34%
2023/10/18	19	29.55	4	29.58	28.65	15	515	2.91%
2023/10/17	2	29.35	4	29.20	29.20	-2	499	-0.40%
2023/10/13	0	0.00	5	29.12	28.80	-5	474	-1.05%
2023/10/12	2	28.75	1	29.15	29.15	1	463	0.22%
2023/10/11	19	30.54	13	31.03	29.55	6	446	1.35%
2023/10/06	81	33.30	70	33.72	32.80	11	403	2.73%
2023/10/05	92	33.49	101.5	33.38	33.75	-9.5	297	-3.20%	大賣/
2023/10/04	53	30.68	105	30.52	30.70	-52	168	-30.78%	大賣/
2023/10/03	0	27.95	0	0.00	27.95	0	125	0.00%
2023/09/22	0	0.00	1	27.10	27.10	-1	127	-0.78%
2023/09/20	1	27.85	0	0.00	27.55	1	126	0.79%
2023/09/18	0	0.00	1	28.20	28.25	-1	123	-0.81%
2023/09/12	1	26.60	0	0.00	26.80	1	121	0.82%
2023/09/07	0	0.00	2	27.10	27.75	-2	120	-1.65%
2023/09/06	2	28.05	0	0.00	27.50	2	118	1.69%
2023/09/01	0	0.00	1	26.10	26.30	-1	108	-0.92%
2023/08/22	2	26.18	1	26.50	25.60	1	116	0.86%
2023/08/08	1	26.10	0	0.00	26.00	1	100	0.99%
2023/08/04	0	0.00	5	25.75	25.75	-5	104	-4.81%
2023/08/01	5	26.70	1	26.65	26.65	4	103	3.88%
2023/07/27	0	27.80	0	0.00	27.25	0	107	0.00%
2023/07/24	0	0.00	0	26.95	26.55	0	107	0.00%
2023/07/13	0	0.00	0	27.00	26.90	0	126	0.00%
2023/07/07	1	27.50	0	0.00	27.60	1	145	0.69%
2023/07/06	0	27.90	0	0.00	27.90	0	149	0.00%
2023/07/05	0	29.20	1	28.15	28.15	-1	152	-0.66%
2023/07/04	0	0.00	1	27.75	28.65	-1	151	-0.66%
2023/06/16	2	27.90	0	0.00	27.75	2	263	0.78%
2023/06/13	0	0.00	8	28.00	27.75	-8	277	-2.88%
2023/06/07	1	27.95	0	0.00	28.45	1	323	0.31%
2023/06/06	1	28.60	0	0.00	27.95	1	445	0.22%
2023/05/29	1	27.75	0	0.00	27.85	1	556	0.18%
2023/05/26	1	27.00	2	26.90	26.95	-1	561	-0.18%
2023/05/25	4	27.24	0	0.00	27.20	4	561	0.71%
2023/05/23	0	0.00	1	27.95	27.95	-1	564	-0.18%
2023/05/19	1	27.50	0	0.00	27.30	1	568	0.18%
2023/05/16	0	0.00	3	26.70	27.10	-3	570	-0.53%
2023/05/15	3	26.88	0	0.00	26.65	3	570	0.53%
2023/05/12	1	27.00	0	0.00	27.25	1	570	0.18%
2023/05/11	4	26.63	2	26.65	26.50	2	571	0.35%
2023/05/09	5	27.50	0	0.00	27.25	5	573	0.87%
2023/05/05	0	0.00	2	28.60	28.70	-2	575	-0.35%
2023/05/04	2	28.05	0	0.00	28.25	2	579	0.35%
2023/04/28	0	0.00	2	29.30	29.20	-2	617	-0.32%
2023/04/27	0	0.00	2	28.95	28.65	-2	618	-0.32%
2023/04/26	2	28.40	2	28.60	28.65	0	618	0.00%
2023/04/25	5	28.48	0	0.00	28.50	5	618	0.81%
2023/04/21	5	29.70	1	29.80	29.80	4	614	0.65%
2023/04/20	8	31.21	1	31.80	30.95	7	611	1.14%
2023/04/18	3	32.17	0	0.00	32.10	3	612	0.49%
2023/04/17	1	32.00	6.1	31.61	32.00	-5.1	628	-0.81%
2023/04/14	0	0.00	10	31.55	31.50	-10	624	-1.60%
2023/04/13	1	32.00	0	0.00	31.55	1	623	0.16%
2023/04/12	0	0.00	1	32.20	32.45	-1	618	-0.16%
2023/04/11	0	31.50	0	0.00	31.85	0	611	0.00%
2023/04/10	1	30.80	0	0.00	30.85	1	612	0.16%
2023/04/07	0	0.00	1	31.35	31.40	-1	611	-0.16%
2023/04/06	1	31.60	0	0.00	31.40	1	615	0.16%
2023/03/31	2	31.90	0	0.00	31.80	2	624	0.32%
2023/03/30	0	32.05	0	0.00	31.95	0	651	0.00%
2023/03/29	0	31.95	0	0.00	31.65	0	659	0.00%
2023/03/28	3	32.75	1	33.05	31.90	2	692	0.29%
2023/03/27	4	33.33	55	33.40	33.25	-51	689	-7.39%
2023/03/24	13	33.23	7	33.13	32.90	6	685	0.88%
2023/03/23	234	33.47	290	33.98	33.15	-56	682	-8.20%	大買/大賣/
2023/03/22	170	34.16	57	34.32	33.80	113	651	17.34%	大買/鉅額交易
2023/03/21	1	32.20	1	32.50	32.25	0	603	0.00%
2023/03/20	0	32.25	0	0.00	31.55	0	594	0.00%
2023/03/17	0	0.00	3	31.35	31.75	-3	593	-0.51%
2023/03/16	1	30.80	2	30.43	30.30	-1	590	-0.17%
2023/03/15	2	31.40	0	0.00	31.15	2	591	0.34%
2023/03/14	3	31.17	4	31.64	31.80	-1	590	-0.17%
2023/03/13	2	31.40	5	31.56	31.55	-3	590	-0.51%
2023/03/10	9	32.21	8	32.39	32.10	1	591	0.17%
2023/03/09	42	34.90	72.1	34.51	33.50	-30.1	572	-5.25%
2023/03/08	44	31.59	72.1	31.64	32.50	-28.1	454	-6.18%
2023/03/07	19	30.21	22	30.23	30.30	-3	410	-0.73%
2023/03/06	38	29.47	21	29.64	29.75	17	391	4.35%
2023/03/03	0	0.00	1	28.05	27.95	-1	357	-0.28%
2023/03/02	2	28.00	0	0.00	27.90	2	357	0.56%
2023/03/01	0	0.00	4	28.48	28.40	-4	355	-1.12%
2023/02/24	4	28.15	0	0.00	27.80	4	348	1.15%
2023/02/21	2	27.93	2	28.20	27.90	0	348	0.00%
2023/02/15	0	0.00	0	27.95	27.10	0	360	0.00%
2023/02/14	1	27.20	0	27.50	27.05	1	361	0.28%
2023/02/13	2	26.60	0	0.00	26.80	2	363	0.55%
2023/02/10	0	27.75	0	0.00	26.90	0	373	0.00%
2023/02/08	0.1	27.75	0	0.00	27.65	0.1	375	0.03%
2023/02/06	0	28.10	0	0.00	27.40	0	374	0.00%
2023/02/02	2	27.85	4	27.88	27.90	-2	372	-0.54%
2023/02/01	1	27.40	9	27.44	27.65	-8	367	-2.18%
2023/01/31	14	27.58	45	27.75	27.35	-31	363	-8.52%
2023/01/30	0	0.00	1	26.70	26.45	-1	328	-0.30%
2023/01/17	0	0.00	1	26.00	26.00	-1	328	-0.30%
2023/01/13	1	25.70	0	0.00	25.65	1	330	0.30%
2023/01/12	2	25.90	0	0.00	25.90	2	330	0.61%
2023/01/11	1	26.50	2	26.63	26.45	-1	329	-0.30%
2023/01/10	1	26.40	0	0.00	26.40	1	329	0.30%
2023/01/09	1	26.50	0	0.00	26.55	1	330	0.30%
2023/01/06	12	26.73	66	26.56	26.55	-54	333	-16.20%
2023/01/05	65	27.30	14	27.18	27.20	51	335	15.22%
2023/01/03	3	25.75	0	0.00	25.75	3	325	0.92%
2022/12/30	3	26.18	1	26.35	26.05	2	331	0.60%
2022/12/28	11	26.06	0	0.00	25.60	11	352	3.12%
2022/12/27	1	26.60	1	27.25	26.60	0	350	0.00%
2022/12/26	7	26.91	4	26.99	26.90	3	349	0.86%
2022/12/23	14	27.76	2	27.60	27.55	12	347	3.46%
2022/12/22	29	28.08	42	28.14	28.55	-13	340	-3.82%
2022/12/21	9	26.87	1	28.00	26.50	8	319	2.50%
2022/12/20	31	28.69	27	28.41	27.30	4	317	1.26%
2022/12/19	1	27.45	2	27.95	27.75	-1	302	-0.33%
2022/12/16	2	27.45	3	27.47	27.10	-1	300	-0.33%
2022/12/15	3	27.87	6	27.95	27.80	-3	300	-1.00%
2022/12/14	0	28.75	2	27.10	27.50	-2	298	-0.67%
2022/12/13	1	26.90	2	27.25	26.75	-1	295	-0.34%
2022/12/09	2	27.00	2	27.70	27.10	0	301	0.00%
2022/12/08	0	0.00	6	26.56	27.20	-6	305	-1.96%
2022/12/07	0	0.00	7	25.94	26.30	-7	308	-2.27%
2022/12/06	13	26.27	1	26.30	26.00	12	310	3.87%
2022/12/05	11	27.00	2	27.08	26.90	9	311	2.89%
2022/12/02	9	27.63	23	27.61	27.50	-14	322	-4.34%
2022/12/01	0	0.00	7	26.74	26.70	-7	354	-1.98%
2022/11/30	3	26.35	3	26.47	26.25	0	371	0.00%
2022/11/29	0	0.00	22	25.80	25.65	-22	463	-4.75%
2022/11/23	1	24.75	1	25.20	25.10	0	525	0.00%
2022/11/22	2	25.10	1	25.60	25.00	1	537	0.19%
2022/11/21	1	25.25	1	25.35	25.25	0	562	0.00%
2022/11/18	0	0.00	2	26.30	25.65	-2	567	-0.35%
2022/11/17	0	0.00	3	26.45	26.30	-3	570	-0.53%
2022/11/16	4	26.04	4	26.43	26.35	0	575	0.00%
2022/11/15	5	24.66	8	24.96	25.15	-3	570	-0.53%
2022/11/14	0	0.00	4	24.45	24.65	-4	587	-0.68%
2022/11/10	4	24.58	0	0.00	24.40	4	612	0.65%
2022/11/09	0	0.00	3	24.80	24.85	-3	618	-0.48%
2022/11/08	1	24.20	2	24.08	24.10	-1	632	-0.16%
2022/11/07	0	0.00	1	25.60	25.05	-1	627	-0.16%
2022/11/04	0	0.00	2	24.50	25.00	-2	632	-0.32%
2022/11/02	0	0.00	1	24.95	24.85	-1	652	-0.15%
2022/11/01	0	0.00	1	24.20	24.50	-1	668	-0.15%
2022/10/25	2.2	23.18	0	0.00	22.85	2.2	712	0.31%
2022/10/24	0	0.00	1	24.10	23.90	-1	724	-0.14%
2022/10/21	2	23.35	0	0.00	23.05	2	735	0.27%
2022/10/19	1	24.60	0	0.00	24.35	1	753	0.13%
2022/10/17	0	24.80	2	24.15	24.60	-2	799	-0.25%
2022/10/14	0	0.00	7	24.31	24.35	-7	825	-0.85%
2022/10/13	8	23.54	14	23.79	22.90	-6	833	-0.72%
2022/10/12	5	24.35	5	24.65	24.65	0	832	0.00%
2022/10/11	7	25.41	1	25.90	25.00	6	853	0.70%
2022/10/07	1	26.10	2	26.40	26.60	-1	859	-0.12%
2022/10/06	8	26.51	4	26.29	26.70	4	865	0.46%
2022/10/05	2	28.80	13	28.80	28.50	-11	858	-1.28%
2022/10/04	3	27.98	4	27.98	28.00	-1	862	-0.12%
2022/10/03	1	27.10	0	0.00	27.30	1	866	0.12%
2022/09/30	0	0.00	10	26.45	27.30	-10	880	-1.14%
2022/09/28	10	26.86	5	26.83	26.20	5	918	0.54%
2022/09/27	2	28.05	7	28.59	28.70	-5	924	-0.54%
2022/09/26	36	28.79	3	29.00	27.70	33	936	3.52%
2022/09/23	2	30.63	0	0.00	30.70	2	943	0.21%
2022/09/22	4	30.98	1	31.20	31.20	3	955	0.31%
2022/09/21	5	31.20	2	31.10	31.15	3	974	0.31%
2022/09/19	5	31.31	0	0.00	31.20	5	1,014	0.49%
2022/09/16	4	31.93	3	31.85	31.85	1	1,030	0.10%
2022/09/15	3	32.45	1.1	32.15	32.35	1.9	1,056	0.18%
2022/09/14	4	31.18	5	31.05	31.75	-1	1,070	-0.09%
2022/09/13	0	0.00	2	32.28	32.15	-2	1,083	-0.18%
2022/09/12	2	31.65	2	31.98	31.80	0	1,110	0.00%
2022/09/08	4.1	31.48	4	31.46	31.50	0.1	1,132	0.01%
2022/09/07	46	31.47	5	32.07	31.15	41	1,170	3.50%
2022/09/06	17	34.46	12	34.60	34.30	5	1,159	0.43%
2022/09/05	112	38.75	105	38.55	38.10	7	1,208	0.58%	大買/大賣/
2022/09/02	27	37.24	59	36.96	38.05	-32	1,226	-2.61%
2022/09/01	5	35.48	0	0.00	35.00	5	1,706	0.29%
2022/08/31	1	35.90	0	0.00	35.60	1	1,904	0.05%
2022/08/30	1	35.45	0	0.00	35.40	1	1,992	0.05%
2022/08/29	3	34.97	2	35.35	35.70	1	2,097	0.05%
2022/08/26	5	36.49	11.1	36.64	36.25	-6.1	2,221	-0.27%
2022/08/25	2	35.48	1	35.50	35.30	1	2,381	0.04%
2022/08/24	5	35.56	6	35.25	34.90	-1	2,719	-0.04%
2022/08/23	6	34.80	5	34.78	35.35	1	2,949	0.03%
2022/08/22	1	34.80	0	0.00	34.70	1	3,150	0.03%
2022/08/19	6	35.27	3	35.53	35.45	3	3,200	0.09%
2022/08/18	14.1	34.93	13	34.73	34.90	1.1	3,189	0.03%
2022/08/17	0	0.00	1	34.00	33.85	-1	3,167	-0.03%
2022/08/16	5	34.06	2	33.70	33.70	3	3,166	0.09%
2022/08/15	9	33.79	278	33.69	33.70	-269	3,163	-8.50%	大賣/鉅額交易
2022/08/12	1	32.95	3	33.03	33.00	-2	3,150	-0.06%
2022/08/11	15	32.79	16	32.37	32.30	-1	3,148	-0.03%
2022/08/10	4	32.00	2	31.85	32.20	2	3,145	0.06%
2022/08/09	5	31.73	0	0.00	32.00	5	3,141	0.16%
2022/08/08	2	32.15	2	32.45	32.45	0	3,136	0.00%
2022/08/05	1	32.80	7	32.90	33.30	-6	3,129	-0.19%
2022/08/04	6	31.31	3	31.57	31.65	3	3,132	0.10%
2022/08/03	36	32.13	6	32.04	32.00	30	3,136	0.96%
2022/08/02	16	32.53	1	32.70	32.25	15	3,129	0.48%
2022/08/01	0	0.00	12	33.64	33.70	-12	3,124	-0.38%
2022/07/29	6	33.90	6	34.39	33.75	0	3,118	0.00%
2022/07/28	15	34.11	29	33.58	33.40	-14	3,108	-0.45%
2022/07/27	4	33.78	2	34.48	34.50	2	3,095	0.06%
2022/07/26	10	34.24	4	34.21	34.40	6	3,089	0.19%
2022/07/25	1	35.20	3	35.17	35.05	-2	3,078	-0.06%
2022/07/22	11	36.76	22	36.13	36.15	-11	3,072	-0.36%
2022/07/21	10	35.24	17	35.12	35.30	-7	3,039	-0.23%
2022/07/20	3	34.23	7	34.51	33.75	-4	3,014	-0.13%
2022/07/19	4	33.44	1	33.60	34.10	3	3,011	0.10%
2022/07/18	12	34.31	9	34.22	33.70	3	3,009	0.10%
2022/07/15	13	32.87	1	33.10	32.70	12	2,985	0.40%
2022/07/14	28	32.28	9	31.92	32.70	19	2,978	0.64%
2022/07/13	2	31.63	7	31.89	31.40	-5	2,968	-0.17%
2022/07/12	22	30.56	7	30.65	30.40	15	2,965	0.51%
2022/07/11	8	31.81	2	31.78	32.10	6	2,961	0.20%
2022/07/08	6	32.45	2	33.20	32.70	4	2,956	0.14%
2022/07/07	26	30.95	29	31.48	31.65	-3	2,942	-0.10%
2022/07/06	5	32.28	1	33.25	32.05	4	2,917	0.14%
2022/07/05	38	32.59	10	32.48	32.65	28	2,920	0.96%
2022/07/04	12	32.72	6	33.28	32.40	6	2,913	0.21%
2022/07/01	15	35.08	32	34.49	33.60	-17	2,905	-0.59%
2022/06/30	6	36.73	6	36.63	36.20	0	2,885	0.00%
2022/06/29	6	37.44	3	37.87	37.75	3	2,875	0.10%
2022/06/28	8	37.81	11	37.25	37.25	-3	2,868	-0.10%
2022/06/27	4	36.84	8	37.33	38.30	-4	2,884	-0.14%
2022/06/24	4	36.01	6	36.37	36.10	-2	2,873	-0.07%
2022/06/23	3	35.32	9	35.54	35.75	-6	2,872	-0.21%
2022/06/22	5	35.57	16	34.90	34.70	-11	2,849	-0.39%
2022/06/21	2	36.00	11	36.55	36.75	-9	2,835	-0.32%
2022/06/20	9	37.30	23.1	36.83	36.00	-14.1	2,851	-0.49%
2022/06/17	10	38.21	14	37.92	38.30	-4	2,820	-0.14%
2022/06/16	60	41.15	44	41.16	38.85	16	2,796	0.57%
2022/06/15	14	40.15	2	40.45	39.80	12	2,748	0.44%
2022/06/14	37	40.07	25	40.05	40.15	12	2,724	0.44%
2022/06/13	24	42.25	44	42.33	41.40	-20	2,659	-0.75%
2022/06/10	376	47.24	361	47.08	45.95	15	2,555	0.59%	大買/大賣/
2022/06/09	117	45.03	104	45.88	47.30	13	2,023	0.64%	大買/大賣/
2022/06/08	63	43.88	67	43.65	43.00	-4	1,853	-0.22%
2022/06/07	130	44.24	128	44.28	43.30	2	1,763	0.11%	大買/大賣/
2022/06/06	85.2	45.49	108	44.85	44.80	-22.8	1,656	-1.38%	大賣/
2022/06/02	131	45.51	192	45.65	46.30	-61	1,524	-4.00%	大買/大賣/
2022/06/01	417	46.28	423	46.58	45.10	-6	1,343	-0.45%	大買/大賣/
2022/05/31	178	43.62	178	43.93	44.05	0	1,001	0.00%	大買/大賣/
2022/05/30	153	41.49	110	41.58	42.65	43	772	5.56%	大買/大賣/
2022/05/27	7	38.41	73	37.42	38.80	-66	562	-11.74%
2022/05/26	66	35.35	1	35.60	35.30	65	506	12.84%
2022/05/24	0	0.00	11	34.51	34.00	-11	502	-2.19%
2022/05/23	10	35.58	0	0.00	35.15	10	499	2.00%
2022/05/20	1	34.30	0	0.00	34.55	1	497	0.20%
2022/05/19	0	0.00	1	33.65	34.55	-1	495	-0.20%
2022/05/18	11	34.67	0	0.00	34.40	11	497	2.21%
2022/05/17	92	34.71	5	34.86	34.80	87	495	17.57%
2022/05/16	160	34.64	14	34.65	34.20	146	493	29.59%	大買/鉅額交易
2022/05/13	2	33.50	9	33.87	33.85	-7	487	-1.44%
2022/05/12	27	33.79	21	33.93	32.70	6	479	1.25%
2022/05/11	10	33.20	12	33.23	32.70	-2	475	-0.42%
2022/05/09	2	31.40	0	0.00	31.40	2	461	0.43%
2022/05/06	0	0.00	8	32.16	32.35	-8	464	-1.72%
2022/05/05	1	33.00	6	33.12	32.65	-5	466	-1.07%
2022/05/03	1	31.75	0	0.00	31.75	1	470	0.21%
2022/04/29	2	31.83	1	31.75	31.45	1	475	0.21%
2022/04/28	2	31.38	0	0.00	31.10	2	477	0.42%
2022/04/27	1	31.55	0	0.00	31.60	1	475	0.21%
2022/04/26	2	31.48	0	0.00	31.80	2	471	0.42%
2022/04/25	9	30.63	2	30.58	30.65	7	470	1.49%
2022/04/22	9	32.64	3	32.82	32.45	6	465	1.29%
2022/04/20	4	32.88	0	0.00	33.30	4	467	0.86%
2022/04/19	3	32.72	1	33.10	33.00	2	466	0.43%
2022/04/18	1	32.65	1	32.55	32.65	0	469	0.00%
2022/04/15	2	33.20	0	0.00	33.15	2	466	0.43%
2022/04/14	0	35.00	0	0.00	34.60	0	474	0.00%
2022/04/13	1	34.60	1	34.85	34.90	0	476	0.00%
2022/04/12	0	0.00	2	34.45	34.20	-2	485	-0.41%
2022/04/11	11	35.64	0	0.00	35.10	11	488	2.25%
2022/04/08	1	37.10	0	0.00	37.50	1	475	0.21%
2022/04/07	0	0.00	4	36.66	36.00	-4	475	-0.84%
2022/04/06	3	37.90	0	0.00	37.70	3	475	0.63%
2022/04/01	3	38.15	4	37.88	38.20	-1	477	-0.21%
2022/03/31	13	38.10	15	38.11	37.90	-2	475	-0.42%
2022/03/30	11	38.23	41	38.58	37.95	-30	468	-6.41%
2022/03/29	6	37.82	5	37.52	36.75	1	442	0.23%
2022/03/28	34	37.05	5	37.37	37.40	29	433	6.68%
2022/03/25	0	0.00	2	36.93	36.80	-2	418	-0.48%
2022/03/24	6	37.02	1	37.20	37.20	5	414	1.21%
2022/03/23	15	37.03	9	37.18	37.00	6	425	1.41%
2022/03/22	1	35.45	0	0.00	35.70	1	397	0.25%
2022/03/21	0	0.00	1	35.65	35.50	-1	402	-0.25%
2022/03/18	0	0.00	1	35.00	35.40	-1	423	-0.24%
2022/03/17	5	34.90	1	35.00	34.65	4	467	0.85%
2022/03/16	2	34.30	2	34.10	33.75	0	474	0.00%
2022/03/15	1	35.00	2	35.18	34.55	-1	476	-0.21%
2022/03/14	3	34.35	6	34.15	34.80	-3	486	-0.62%
2022/03/11	7	34.47	6	34.57	34.20	1	503	0.20%
2022/03/08	0	0.00	1	31.30	31.35	-1	523	-0.19%
2022/03/07	1	32.60	1	32.90	32.10	0	541	0.00%
2022/03/03	2	34.70	0	0.00	34.25	2	565	0.35%
2022/03/02	1	33.30	1	33.70	33.80	0	581	0.00%
2022/02/24	1	33.25	0	0.00	32.55	1	662	0.15%
2022/02/21	0	0.00	2	34.90	34.85	-2	776	-0.26%
2022/02/18	0	0.00	3	35.10	35.10	-3	811	-0.37%
2022/02/16	0	36.00	0	0.00	36.05	0	892	0.00%
2022/02/14	6	35.29	1	35.40	35.00	5	956	0.52%
2022/02/11	0	0.00	6	36.55	36.20	-6	971	-0.62%
2022/02/10	0	0.00	2	34.85	35.05	-2	1,001	-0.20%
2022/02/08	2	33.88	0	0.00	34.90	2	1,015	0.20%
2022/01/26	0	0.00	1	32.00	32.00	-1	1,021	-0.10%
2022/01/25	0	32.30	0	0.00	31.65	0	1,033	0.00%
2022/01/24	0	32.85	4	32.00	33.10	-4	1,048	-0.38%
2022/01/18	4	35.06	0	0.00	34.80	4	1,116	0.36%
2022/01/14	1	33.50	7	33.16	33.30	-6	1,125	-0.53%
2022/01/13	1	34.20	0	0.00	34.10	1	1,134	0.09%
2022/01/11	1	34.50	0	0.00	34.50	1	1,151	0.09%
2022/01/07	3	35.65	3	35.32	35.30	0	1,156	0.00%
2022/01/06	1	36.55	2	36.70	36.90	-1	1,151	-0.09%
2022/01/05	1	36.80	0	0.00	37.25	1	1,168	0.09%
2022/01/04	1	37.85	19	38.20	37.90	-18	1,185	-1.52%
2022/01/03	0	0.00	2	38.30	38.35	-2	1,189	-0.17%
2021/12/30	0	0.00	2	38.85	38.70	-2	1,198	-0.17%
2021/12/29	2	38.80	4	39.24	39.20	-2	1,203	-0.17%
2021/12/28	8	39.09	1	39.45	38.50	7	1,221	0.57%
2021/12/27	2	38.75	6	38.63	38.60	-4	1,243	-0.32%
2021/12/24	1	38.40	3	38.50	37.80	-2	1,293	-0.15%
2021/12/21	2	38.65	3	38.73	38.50	-1	1,474	-0.07%
2021/12/20	0	0.00	1	38.45	38.10	-1	1,546	-0.06%
2021/12/17	4	38.40	7	38.76	38.20	-3	1,700	-0.18%
2021/12/16	2	39.93	2	39.80	39.75	0	1,722	0.00%
2021/12/15	4	39.01	4	39.20	38.90	0	1,776	0.00%
2021/12/14	12	39.60	0	0.00	39.00	12	2,166	0.55%
2021/12/13	8	41.86	20	41.70	40.80	-12	2,347	-0.51%
2021/12/10	4	39.70	2	39.78	39.40	2	2,323	0.09%
2021/12/09	1	41.00	6	41.30	40.70	-5	2,329	-0.21%
2021/12/08	10	41.37	3	41.12	41.35	7	2,344	0.30%
2021/12/07	28	40.60	2	40.40	40.50	26	2,331	1.12%
2021/12/06	4	41.90	5	41.25	42.00	-1	2,318	-0.04%
2021/12/03	4	40.28	0	0.00	40.50	4	2,310	0.17%
2021/12/02	2	40.53	1	40.10	39.60	1	2,315	0.04%
2021/12/01	4	40.78	13	40.92	41.50	-9	2,328	-0.39%
2021/11/30	6	39.86	6	39.67	39.60	0	2,339	0.00%
2021/11/29	3	38.78	7	37.78	38.80	-4	2,399	-0.17%
2021/11/26	2	38.65	15	38.47	38.10	-13	2,415	-0.54%
2021/11/25	1	40.50	5	40.34	39.80	-4	2,450	-0.16%
2021/11/24	10	41.40	10	40.87	41.60	0	2,432	0.00%
2021/11/23	22	41.65	5	41.64	41.20	17	2,419	0.70%
2021/11/22	7	42.46	3.1	42.23	42.20	3.9	2,444	0.16%
2021/11/19	4	41.25	7	41.35	40.90	-3	2,438	-0.12%
2021/11/18	13	41.51	12	41.30	40.55	1	2,419	0.04%
2021/11/17	34	40.56	22	40.88	40.80	12	2,398	0.50%
2021/11/16	12	40.30	9	39.91	39.50	3	2,377	0.13%
2021/11/15	27	40.73	27	40.86	40.55	0	2,366	0.00%
2021/11/12	21	40.09	22	39.80	38.75	-1	2,332	-0.04%
2021/11/11	8	39.38	2	38.53	38.60	6	2,306	0.26%
2021/11/10	12	38.50	3	38.12	38.85	9	2,311	0.39%
2021/11/09	11	38.27	15	38.22	38.65	-4	2,314	-0.17%
2021/11/08	3	37.17	2	36.85	36.55	1	2,287	0.04%
2021/11/05	2	37.18	2	36.65	36.95	0	2,332	0.00%
2021/11/04	0	0.00	2	36.95	36.55	-2	2,365	-0.08%
2021/11/03	5	36.49	0	0.00	36.75	5	2,397	0.21%
2021/11/02	1	36.40	6	37.48	35.90	-5	2,444	-0.20%
2021/11/01	10	36.60	13	36.88	37.00	-3	2,505	-0.12%
2021/10/29	14	36.78	2	36.35	35.90	12	2,649	0.45%
2021/10/28	13	37.03	9	37.22	36.35	4	3,143	0.13%
2021/10/27	1	35.00	0	0.00	35.30	1	3,314	0.03%
2021/10/26	5	34.69	2	34.80	34.40	3	3,349	0.09%
2021/10/22	0	34.30	2	34.10	34.50	-2	3,396	-0.06%
2021/10/21	4	34.04	1	34.70	33.65	3	3,437	0.09%
2021/10/20	4.2	33.54	8	33.64	33.60	-3.8	3,502	-0.11%
2021/10/19	0	0.00	11	32.31	32.35	-11	3,594	-0.31%
2021/10/18	0	0.00	10	31.80	31.95	-10	3,630	-0.28%
2021/10/15	11	31.48	4	31.53	31.45	7	3,788	0.18%
2021/10/14	15	30.71	6	31.07	30.80	9	3,961	0.23%
2021/10/13	8	31.12	0	0.00	30.80	8	3,983	0.20%
2021/10/12	3	32.48	11	32.25	31.80	-8	4,013	-0.20%
2021/10/08	0	0.00	1	35.50	34.25	-1	4,019	-0.02%
2021/10/07	1	34.90	8	34.83	34.90	-7	4,049	-0.17%
2021/10/06	3	34.37	0	0.00	33.85	3	4,252	0.07%
2021/10/05	2	33.65	1	32.10	34.35	1	4,332	0.02%
2021/10/04	12	35.43	1	34.50	33.40	11	4,363	0.25%
2021/10/01	3	38.05	15	37.15	35.50	-12	4,342	-0.28%
2021/09/30	18	39.43	14	39.32	39.05	4	4,299	0.09%
2021/09/29	13.2	40.62	17.1	40.86	39.80	-3.9	4,270	-0.09%
2021/09/28	51.3	43.15	48.1	43.24	42.65	3.2	4,230	0.08%
2021/09/27	21.1	41.92	19.5	42.02	42.10	1.6	4,135	0.04%
2021/09/24	139.3	42.53	137	43.18	42.85	2.3	4,072	0.06%	大買/大賣/
2021/09/23	9	40.02	10	40.29	40.40	-1	3,921	-0.03%
2021/09/22	26	39.72	21	39.52	40.00	5	3,893	0.13%
2021/09/17	231.5	42.80	191.6	42.70	40.20	39.9	3,841	1.04%	大買/大賣/
2021/09/16	23.1	42.45	36	42.82	44.00	-12.9	3,451	-0.37%
2021/09/15	4.3	39.63	5	39.27	40.00	-0.7	3,252	-0.02%
2021/09/14	4.1	39.37	4	38.66	38.80	0.1	3,235	0.00%
2021/09/13	4	39.03	2	39.15	39.00	2	3,229	0.06%
2021/09/10	3	37.32	1	37.05	37.60	2	3,226	0.06%
2021/09/09	0.2	37.55	2	37.55	37.60	-1.8	3,246	-0.06%
2021/09/08	3	36.57	7	36.58	36.60	-4	3,246	-0.12%
2021/09/07	7	37.31	10	37.06	37.30	-3	3,275	-0.09%
2021/09/06	1	39.50	5	40.13	38.25	-4	3,281	-0.12%
2021/09/03	6.2	39.27	5	39.05	39.40	1.2	3,359	0.03%
2021/09/02	23	39.49	25	39.13	38.60	-2	3,425	-0.06%
2021/09/01	5.2	38.58	44	38.71	39.00	-38.8	3,382	-1.15%
2021/08/31	29.2	37.60	95	37.92	37.90	-65.8	3,348	-1.96%
2021/08/30	2	36.35	1	36.55	36.25	1	3,297	0.03%
2021/08/27	3	35.68	3	36.18	35.75	0	3,291	0.00%
2021/08/26	35.2	36.13	10	36.87	36.50	25.2	3,286	0.77%
2021/08/25	11	36.55	4	36.45	37.25	7	3,243	0.22%
2021/08/24	2.2	34.33	10	34.53	33.90	-7.8	3,235	-0.24%
2021/08/23	9	34.49	24	34.78	34.55	-15	3,228	-0.46%
2021/08/20	35	32.70	19	33.45	33.20	16	3,230	0.50%
2021/08/19	0	0.00	31	33.28	32.30	-31	3,222	-0.96%
2021/08/18	1	31.20	29	33.68	34.30	-28	3,214	-0.87%
2021/08/17	2	34.63	5	34.56	32.85	-3	3,224	-0.09%
2021/08/16	22	34.71	0	0.00	34.35	22	3,229	0.68%
2021/08/13	6	36.72	8	37.53	35.40	-2	3,220	-0.06%
2021/08/12	3	37.28	1	37.60	37.40	2	3,211	0.06%
2021/08/11	23	36.97	7	37.39	37.05	16	3,209	0.50%
2021/08/10	8	37.02	23	36.81	37.05	-15	3,167	-0.47%
2021/08/09	59	38.77	14	38.74	37.80	45	3,147	1.43%
2021/08/06	16	40.51	15	40.50	40.05	1	3,144	0.03%
2021/08/05	177	42.61	176	42.33	42.30	1	3,122	0.03%	大買/大賣/
2021/08/04	204	42.27	212	40.98	42.00	-8	3,067	-0.26%	大買/大賣/
2021/08/03	610	43.22	602	43.13	42.55	8	2,921	0.27%	大買/大賣/
2021/08/02	154	41.04	73	41.12	41.30	81	2,419	3.35%	大買/
2021/07/30	7	37.89	10.6	37.58	37.55	-3.6	2,242	-0.16%
2021/07/29	8	35.57	7	36.11	36.50	1	2,207	0.05%
2021/07/28	2	34.08	20.2	34.07	33.80	-18.2	2,194	-0.83%
2021/07/27	11	37.54	29	37.31	35.60	-18	2,198	-0.82%
2021/07/26	117.2	39.94	100	40.09	38.85	17.2	2,179	0.79%	大買/
2021/07/23	38	39.14	45	39.13	38.40	-7	2,127	-0.33%
2021/07/22	22	38.05	4	37.96	37.70	18	2,048	0.88%
2021/07/21	60	38.90	50	38.83	37.55	10	2,022	0.49%
2021/07/20	78	38.92	90	39.22	38.50	-12	1,887	-0.64%
2021/07/19	2	36.95	5	36.40	36.30	-3	1,758	-0.17%
2021/07/16	17	37.29	28	36.52	36.00	-11	1,790	-0.61%
2021/07/15	20	34.52	8	34.39	35.10	12	1,792	0.67%
2021/07/14	10.1	34.71	15	33.80	33.65	-5	1,814	-0.27%
2021/07/13	134	37.95	136	37.78	36.00	-2	1,790	-0.11%	大買/大賣/
2021/07/12	36	36.05	35	36.27	37.00	1	1,591	0.06%
2021/07/09	22	33.56	17	33.58	33.65	5	1,521	0.33%
2021/07/08	5	31.48	10	31.72	31.45	-5	1,500	-0.33%
2021/07/07	4	31.15	6	31.68	31.10	-2	1,522	-0.13%
2021/07/06	8	31.51	3	31.73	31.15	5	1,545	0.32%
2021/07/05	4	32.19	4	32.45	32.10	0	1,581	0.00%
2021/07/02	8	31.45	5	31.11	31.20	3	1,605	0.19%
2021/07/01	5	29.95	2	29.70	30.15	3	1,637	0.18%
2021/06/30	2	30.95	2	31.50	30.80	0	1,739	0.00%
2021/06/29	2	31.10	0	0.00	30.70	2	2,073	0.10%
2021/06/28	5	32.00	15	31.95	31.85	-10	2,134	-0.47%
2021/06/25	1	32.00	1	31.30	31.45	0	2,313	0.00%
2021/06/24	1	32.40	2	31.63	31.70	-1	2,377	-0.04%
2021/06/23	6	31.40	11	31.27	31.55	-5	2,471	-0.20%
2021/06/22	14	31.25	1	30.30	30.25	13	2,482	0.52%
2021/06/21	16	31.59	14	31.85	31.10	2	2,499	0.08%
2021/06/18	5	33.88	3	34.08	33.25	2	2,542	0.08%
2021/06/17	3	33.40	4	33.66	33.85	-1	2,643	-0.04%
2021/06/16	13	33.76	13	34.19	33.10	0	2,751	0.00%
2021/06/15	12	33.61	114	33.71	33.40	-102	2,898	-3.52%	大賣/鉅額交易
2021/06/11	63	33.74	68	33.67	34.40	-5	2,936	-0.17%
2021/06/10	18	34.23	80	34.49	35.00	-62	2,931	-2.12%
2021/06/09	172	31.52	28	31.97	31.85	144	2,873	5.01%	大買/鉅額交易
2021/06/08	4	30.08	7	30.28	30.10	-3	2,853	-0.11%
2021/06/07	4	29.58	6	29.75	29.85	-2	2,859	-0.07%
2021/06/04	7	30.66	3	30.30	30.30	4	2,855	0.14%
2021/06/03	1	31.30	9	31.30	31.15	-8	2,854	-0.28%
2021/06/02	12	30.93	6	31.68	30.60	6	2,855	0.21%
2021/06/01	37	32.30	26	32.88	32.00	11	2,846	0.39%
2021/05/31	1	31.10	13	31.18	31.05	-12	2,818	-0.43%
2021/05/28	6	31.58	20	31.32	31.30	-14	2,841	-0.49%
2021/05/27	1	30.60	8	30.07	30.15	-7	2,883	-0.24%
2021/05/26	2	30.55	25	30.30	30.50	-23	2,928	-0.79%
2021/05/25	33	31.16	28	30.86	30.85	5	2,966	0.17%
2021/05/24	30	28.89	15	29.50	29.30	15	2,944	0.51%
2021/05/21	8	28.44	10	28.47	29.25	-2	2,927	-0.07%
2021/05/20	11	27.70	5	28.40	26.60	6	2,943	0.20%
2021/05/19	6	27.63	10	27.86	28.20	-4	2,952	-0.14%
2021/05/18	3	25.30	12	25.76	26.55	-9	2,941	-0.31%
2021/05/17	12	24.35	4	24.55	24.15	8	2,932	0.27%
2021/05/14	16	28.45	5	27.67	26.80	11	2,914	0.38%
2021/05/13	11	27.82	19	27.79	29.30	-8	2,879	-0.28%
2021/05/12	17	27.76	22	27.73	26.80	-5	2,850	-0.18%
2021/05/11	17	29.41	7	29.66	29.30	10	2,831	0.35%
2021/05/10	27	31.20	4	31.44	30.80	23	2,829	0.81%
2021/05/07	8	32.94	4	32.56	33.00	4	2,841	0.14%
2021/05/06	1	31.10	0	0.00	31.10	1	2,818	0.04%
2021/05/05	3	31.80	1	30.80	30.80	2	2,810	0.07%
2021/05/04	7	30.37	8	30.33	30.55	-1	2,801	-0.04%
2021/05/03	6	31.68	11	32.89	31.20	-5	2,777	-0.18%
2021/04/29	2	35.43	3	35.42	34.65	-1	2,768	-0.04%
2021/04/28	1	35.05	3	35.92	34.85	-2	2,755	-0.07%
2021/04/27	1	35.55	2	35.53	35.20	-1	2,733	-0.04%
2021/04/26	12	38.65	17	36.86	36.20	-5	2,721	-0.18%
2021/04/23	28	37.96	10	35.43	37.80	18	2,698	0.67%
2021/04/22	5	36.14	13	38.87	35.90	-8	2,663	-0.30%
2021/04/21	7	40.74	59	39.98	39.85	-52	2,608	-1.99%
2021/04/20	21	42.45	16	41.29	42.00	5	2,565	0.19%
2021/04/19	7	39.04	1	39.00	39.50	6	2,522	0.24%
2021/04/16	0	0.00	2	40.40	39.90	-2	2,538	-0.08%
2021/04/15	1	40.75	27.4	38.52	40.75	-26.4	2,545	-1.04%
2021/04/14	16	39.73	0	38.50	39.00	16	2,537	0.63%
2021/04/13	11	42.87	16	42.79	42.00	-5	2,557	-0.20%
2021/04/12	24	40.34	43	40.74	40.95	-19	2,631	-0.72%
2021/04/09	36	42.40	33	42.52	41.50	3	2,682	0.11%
2021/04/08	24	45.32	9	45.31	45.30	15	2,695	0.56%
2021/04/07	17	44.76	11.1	44.45	46.10	5.9	2,671	0.22%
2021/04/06	39	44.46	46.3	44.62	43.20	-7.3	2,631	-0.28%
2021/04/01	213.4	45.08	229	44.72	44.55	-15.6	2,522	-0.62%	大買/大賣/
2021/03/31	63	42.05	63	42.07	42.65	0	2,183	0.00%
2021/03/30	176.4	38.15	133	37.87	38.80	43.4	2,112	2.05%	大買/大賣/
2021/03/29	64	34.75	75	34.97	35.30	-11	1,926	-0.57%
2021/03/26	81	31.71	41	31.77	32.10	40	1,856	2.15%
2021/03/25	2	29.08	7	29.09	29.20	-5	1,758	-0.28%
2021/03/24	1	29.80	2	29.65	29.60	-1	1,751	-0.06%
2021/03/23	8	30.84	52	29.15	29.00	-44	1,739	-2.53%
2021/03/22	79	32.61	134	31.75	30.25	-55	1,684	-3.26%	大賣/
2021/03/19	148	31.71	64	31.67	31.80	84	1,562	5.37%	大買/
2021/03/18	152	30.12	171	29.85	29.75	-19	1,459	-1.30%	大買/大賣/
2021/03/17	21	27.60	14	27.57	27.80	7	1,281	0.55%
2021/03/16	76	27.83	69.1	26.72	26.65	6.9	1,219	0.56%
2021/03/15	2	25.45	12	25.95	26.60	-10	1,115	-0.90%
2021/03/12	4	23.95	0	0.00	24.20	4	1,075	0.37%
2021/03/11	2	24.50	18	23.98	24.50	-16	1,084	-1.48%
2021/03/10	1	23.50	2	23.60	23.60	-1	1,075	-0.09%
2021/03/09	2	23.05	3	23.20	23.50	-1	1,074	-0.09%
2021/03/08	2	23.00	0	0.00	23.10	2	1,072	0.19%
2021/03/05	4	23.51	8	23.70	23.65	-4	1,069	-0.37%
2021/03/04	1	24.30	0	0.00	24.05	1	1,064	0.09%
2021/03/03	8.1	24.20	16	24.78	24.40	-7.9	1,056	-0.75%
2021/03/02	27	27.01	38.1	27.11	25.30	-11.1	1,024	-1.08%
2021/02/26	23	26.61	20	25.98	26.25	3	969	0.31%
2021/02/25	9	25.52	10.1	25.42	25.00	-1.1	927	-0.12%
2021/02/24	8	24.24	5	24.40	24.00	3	877	0.34%
2021/02/23	6	24.18	4	24.25	24.20	2	871	0.23%
2021/02/22	17	24.65	33	24.73	24.70	-16	862	-1.85%
2021/02/19	5	23.78	34.3	23.47	23.90	-29.3	829	-3.53%
2021/02/18	0	0.00	1	21.50	21.75	-1	807	-0.12%
2021/02/17	2	20.80	2	21.10	20.90	0	804	0.00%
2021/02/05	5	20.20	2	20.35	20.20	3	801	0.37%
2021/02/04	0	0.00	1	20.70	20.65	-1	796	-0.13%
2021/02/03	4	20.95	3	21.48	20.95	1	795	0.13%
2021/02/02	1	20.80	1	21.10	20.80	0	792	0.00%
2021/02/01	7.2	21.12	1	21.05	20.90	6.2	790	0.78%
2021/01/29	8	22.87	25.1	23.02	22.25	-17.1	776	-2.21%
2021/01/28	6	21.88	5	22.61	21.85	1	748	0.13%
2021/01/27	9	22.16	5	22.09	22.30	4	740	0.54%
2021/01/26	4	22.13	3	22.20	22.10	1	737	0.14%
2021/01/25	6.2	21.95	6	22.38	22.10	0.2	728	0.03%
2021/01/22	10	22.95	5	23.32	22.35	5	719	0.70%
2021/01/21	3	21.50	33	22.51	22.70	-30	697	-4.30%
2021/01/20	8	21.16	3	21.60	20.80	5	681	0.73%
2021/01/19	6	21.53	20	21.53	21.70	-14	678	-2.06%
2021/01/18	9	20.72	18	20.96	21.00	-9	673	-1.34%
2021/01/15	28	21.65	41	21.44	21.35	-13	667	-1.95%
2021/01/14	25	22.09	24	22.15	22.10	1	650	0.15%
2021/01/13	8	22.16	8	22.38	22.10	0	644	0.00%
2021/01/12	17	22.01	14	21.73	21.50	3	634	0.47%
2021/01/11	23	22.67	2	22.50	22.55	21	623	3.37%
2021/01/08	39	22.36	10	22.69	23.10	29	590	4.91%
2021/01/07	11	23.67	8	23.73	23.25	3	566	0.53%
2021/01/06	33	25.76	40	23.84	23.65	-7	552	-1.27%
2021/01/05	121	27.56	101	27.31	26.10	20	495	4.04%	大買/大賣/
2021/01/04	93	24.76	88.1	25.56	26.00	4.9	389	1.26%
2020/12/31	22	23.60	58.2	23.65	23.65	-36.2	304	-11.89%
2020/12/30	4	21.24	28	21.56	21.55	-24	242	-9.90%
2020/12/29	1	20.60	1	20.85	20.50	0	228	0.00%
2020/12/28	0	0.00	2	20.65	20.70	-2	225	-0.89%
2020/12/25	1	19.40	0	0.00	19.80	1	218	0.46%
2020/12/23	0	19.15	0	0.00	19.30	0	214	0.01%
2020/12/22	2	19.80	0	0.00	19.30	2	215	0.93%
2020/12/21	0.2	20.25	3	20.33	20.20	-2.8	213	-1.31%
2020/12/18	9	20.56	5	20.74	20.45	4	213	1.87%
2020/12/17	11	20.55	6	20.93	20.50	5	199	2.50%
2020/12/16	7	20.05	1	20.25	20.50	6	181	3.31%
2020/12/15	2	20.13	2	19.75	19.90	0	175	0.00%
2020/12/14	2	19.83	5	20.32	20.50	-3	172	-1.74%
2020/12/11	2	19.23	7	19.46	19.35	-5	174	-2.86%
2020/12/10	2	18.98	0	0.00	18.85	2	235	0.85%
2020/12/09	0	0.00	1	19.25	19.40	-1	234	-0.43%
2020/12/07	9	19.69	1	19.85	19.35	8	231	3.45%
2020/12/03	1	18.60	0	0.00	18.65	1	216	0.46%
2020/12/01	1	19.00	1	19.25	19.00	0	214	0.00%
2020/11/27	1	18.50	0	0.00	18.55	1	208	0.48%
2020/11/26	0.2	18.35	0	0.00	18.45	0.2	208	0.09%
2020/11/24	19	19.33	11	19.34	18.60	8	207	3.85%
2020/11/23	0	0.00	2	18.35	18.30	-2	197	-1.01%
2020/11/20	0	0.00	16	18.20	18.30	-16	195	-8.19%
2020/11/18	0	0.00	1	17.85	17.95	-1	190	-0.52%
2020/11/16	0	0.00	7	17.94	17.85	-7	192	-3.64%
2020/11/13	0	0.00	2	17.65	17.85	-2	192	-1.04%
2020/11/11	0	0.00	2	17.65	17.85	-2	195	-1.02%
2020/11/10	1	17.55	0	0.00	17.55	1	200	0.50%
2020/11/06	0	0.00	1	17.20	17.20	-1	268	-0.37%
2020/11/02	1	16.50	0	0.00	16.55	1	272	0.37%
2020/10/30	1	16.85	5	16.70	16.70	-4	273	-1.46%
2020/10/28	0.7	17.45	0	0.00	17.25	0.7	273	0.25%
2020/10/27	5	17.70	0	0.00	17.45	5	273	1.83%
2020/10/26	10	17.90	0	0.00	17.80	10	276	3.62%
2020/10/23	8	18.34	9	18.50	18.20	-1	274	-0.36%
2020/10/22	1	17.85	0	0.00	17.85	1	274	0.36%
2020/10/20	2	17.95	0	0.00	18.15	2	274	0.73%
2020/10/16	0	0.00	20	18.10	18.10	-20	274	-7.27%
2020/10/08	0	0.00	1	18.10	18.10	-1	296	-0.34%
2020/10/06	0	0.00	2	18.03	18.10	-2	304	-0.66%
2020/09/30	2	17.85	0	0.00	17.80	2	320	0.62%
2020/09/25	9	17.64	1	18.00	17.50	8	393	2.03%
2020/09/24	3	18.25	0	0.00	18.10	3	417	0.72%
2020/09/23	1	18.30	0	0.00	18.65	1	424	0.24%
2020/09/22	1	18.45	0	0.00	18.30	1	431	0.23%
2020/09/16	13	19.39	2	19.43	19.20	11	511	2.15%
2020/09/15	6	19.96	11	19.21	20.05	-5	492	-1.02%
2020/09/14	0	0.00	1	18.25	18.25	-1	426	-0.23%
2020/09/07	0	0.00	1	18.80	18.65	-1	432	-0.23%
2020/09/03	0	0.00	1	18.45	18.50	-1	433	-0.23%
2020/09/02	1	18.50	0	0.00	18.50	1	442	0.23%
2020/08/28	15	18.86	1	19.00	19.00	14	448	3.12%
2020/08/26	0	0.00	9	18.64	19.00	-9	448	-2.00%
2020/08/25	1	18.80	0	0.00	18.80	1	448	0.22%
2020/08/24	0.2	18.80	2	18.60	18.80	-1.9	448	-0.41%
2020/08/21	0	0.00	2	18.25	18.65	-2	448	-0.45%
2020/08/20	1	17.95	2	18.60	18.05	-1	451	-0.22%
2020/08/18	0	0.00	10	19.70	19.80	-10	460	-2.17%
2020/08/17	4	20.11	13	19.95	20.15	-9	459	-1.96%
2020/08/14	1	20.00	1	20.30	20.30	0	457	0.00%
2020/08/13	17	20.77	6	20.93	20.35	11	452	2.43%
2020/07/21	8	20.80	0	0.00	20.40	8	382	2.09%
2020/07/20	14	20.43	12	20.70	20.70	2	379	0.53%
2020/07/17	0	0.00	1	20.85	20.10	-1	363	-0.27%
2020/07/16	0	0.00	1	21.40	20.90	-1	364	-0.27%
2020/07/15	1	21.00	0	0.00	21.10	1	363	0.28%
2020/07/14	0	0.00	1	21.50	21.45	-1	364	-0.27%
2020/07/13	6	22.51	1	22.45	22.20	5	362	1.38%
2020/07/10	7	22.46	24	22.89	22.15	-17	360	-4.72%
2020/07/09	10	23.00	18	23.31	22.70	-8	354	-2.26%
2020/07/08	9	23.41	10	23.67	23.35	-1	346	-0.29%
2020/07/07	29	23.49	9	22.93	22.90	20	337	5.93%
2020/07/06	58	24.06	31	24.22	23.90	27	328	8.22%
2020/07/03	2	22.58	8	21.61	23.30	-6	280	-2.14%
2020/07/02	8	20.82	0	0.00	21.20	8	254	3.15%
2020/07/01	14	21.55	0	0.00	21.30	14	244	5.73%
2020/06/30	27	22.05	23	21.23	21.85	4	235	1.70%
2020/06/29	3	20.05	0	0.00	21.20	3	188	1.59%
2020/06/24	0	0.00	7	19.46	19.30	-7	163	-4.29%
2020/06/17	1	18.10	0	0.00	18.15	1	144	0.69%
2020/06/15	2	17.85	2	18.25	18.00	0	149	0.00%
2020/06/10	2	18.90	0	0.00	19.10	2	163	1.22%
2020/06/09	0	19.30	1	19.45	19.45	-1	167	-0.60%
2020/06/08	1	18.75	0	0.00	18.50	1	165	0.60%
2020/06/05	3	19.20	0	0.00	19.25	3	165	1.82%
2020/06/04	5	19.25	6	19.13	19.10	-1	166	-0.60%
2020/05/28	0	0.00	2	18.60	18.60	-2	175	-1.14%
2020/05/27	2	19.08	1	18.95	18.80	1	176	0.57%
2020/05/26	3	20.18	9	20.16	19.30	-6	174	-3.43%
2020/05/25	9	18.96	1	19.05	20.65	8	171	4.67%
2020/05/20	0	0.00	1	18.20	18.15	-1	169	-0.59%
2020/05/18	1	18.70	0	0.00	18.40	1	172	0.58%
2020/05/14	0	0.00	5	19.17	18.70	-5	173	-2.88%
2020/05/13	4	19.30	0	0.00	19.30	4	174	2.30%
2020/05/12	0	0.00	1	19.15	19.35	-1	174	-0.57%
2020/05/11	0	0.00	1	19.05	19.20	-1	177	-0.56%
2020/05/04	0	0.00	1	18.65	19.05	-1	181	-0.55%
2020/04/30	0	0.00	2	19.23	19.30	-2	184	-1.09%
2020/04/29	1	19.10	0	0.00	19.15	1	191	0.52%
2020/04/28	0	0.00	2	19.25	19.05	-2	196	-1.02%
2020/04/27	2	19.10	1	18.85	19.05	1	201	0.50%
2020/04/22	0	0.00	1	17.30	17.20	-1	210	-0.48%
2020/04/17	24	17.98	0	0.00	17.85	24	210	11.38%
2020/04/16	42	17.54	0	0.00	17.60	42	208	20.16%
2020/04/15	5	17.13	0	0.00	17.20	5	209	2.39%
2020/04/14	17	16.71	0	0.00	17.00	17	209	8.11%
2020/04/13	39	16.45	0	0.00	16.50	39	212	18.32%
2020/04/10	40	16.12	0	0.00	16.30	40	215	18.55%
2020/04/09	40	15.91	0	0.00	16.00	40	217	18.38%
2020/04/06	0	13.25	0	0.00	14.70	0	222	0.00%
2020/03/24	0	11.25	0	0.00	11.50	0	233	0.00%
2020/03/23	29	12.29	0	0.00	11.70	29	238	12.16%
2020/03/19	58	12.40	0	0.00	12.40	58	245	23.59%
2020/03/18	41	14.28	2	14.20	13.75	39	252	15.46%
2020/03/17	44	14.60	1	15.05	14.40	43	262	16.41%
2020/03/16	41	17.30	0	0.00	16.00	41	291	14.05%
2020/03/13	41	17.75	0	0.00	17.75	41	310	13.22%
2020/03/12	60	19.95	6	20.80	19.70	54	321	16.81%
2020/03/11	40	22.70	0	0.00	21.85	40	330	12.11%
2020/03/10	41	22.49	0	0.00	22.65	41	332	12.32%
2020/03/09	40	23.69	1	24.10	23.25	39	347	11.24%
2020/03/06	37	23.88	0	0.00	23.95	37	349	10.59%
2020/03/05	35	23.55	1	23.65	23.60	34	353	9.63%
2020/03/04	29	23.44	0	0.00	23.50	29	372	7.78%
2020/03/03	40	23.44	0	0.00	23.35	40	452	8.83%
2020/03/02	32	22.52	2	22.53	22.75	30	454	6.60%
2020/02/27	75	23.65	1	23.50	23.00	74	467	15.82%
2020/02/26	11	23.80	1	24.30	23.90	10	475	2.10%
2020/02/25	41	23.55	0	0.00	23.60	41	477	8.58%
2020/02/24	48	23.70	0	0.00	23.70	48	482	9.94%
2020/02/21	42	23.76	14	23.76	23.75	28	494	5.66%
2020/02/20	32	23.47	0	0.00	23.70	32	533	6.00%
2020/02/19	40	23.01	0	0.00	23.15	40	538	7.43%
2020/02/18	40	23.08	0	0.00	22.80	40	550	7.27%
2020/02/17	69	22.99	0	0.00	23.00	69	576	11.97%
2020/02/14	14	22.76	0	0.00	22.90	14	602	2.32%
2020/02/13	40	22.84	0	0.00	22.55	40	796	5.02%
2020/02/12	55	22.96	4	22.80	22.90	51	826	6.17%
2020/02/11	25	22.40	0	0.00	22.45	25	824	3.03%
2020/02/10	40	22.10	0	0.00	22.20	40	829	4.82%
2020/02/07	44	22.27	0	0.00	22.20	44	831	5.29%
2020/02/06	0	0.00	1	22.15	22.15	-1	832	-0.12%
2020/02/04	4	21.54	0	0.00	21.60	4	836	0.48%
2020/02/03	1	20.70	9	20.84	20.80	-8	836	-0.96%
2020/01/31	2	22.30	5	23.60	22.60	-3	839	-0.36%
2020/01/30	8	23.54	2	24.00	23.50	6	845	0.71%
2020/01/17	0	0.00	1	26.55	26.45	-1	850	-0.12%
2020/01/16	0	0.00	2	25.93	25.85	-2	849	-0.24%
2020/01/15	2	25.00	0	0.00	24.95	2	851	0.23%
2020/01/13	2	24.90	0	0.00	25.25	2	863	0.23%
2020/01/09	0	0.00	2	24.95	24.90	-2	871	-0.23%
2020/01/08	0	0.00	3	24.82	24.75	-3	894	-0.34%
2020/01/07	3	25.02	0	0.00	24.90	3	903	0.33%
2020/01/06	2	25.93	0	0.00	25.70	2	910	0.22%
2020/01/03	1	26.70	6	26.75	26.70	-5	913	-0.55%
2019/12/31	0	0.00	5	26.80	26.90	-5	948	-0.53%
2019/12/30	5	26.85	0	0.00	26.70	5	1,036	0.48%
2019/12/27	1	27.10	0	0.00	27.05	1	1,038	0.10%
2019/12/26	0	27.10	0	0.00	27.10	0	1,043	0.00%
2019/12/25	5	27.07	0	0.00	27.20	5	1,056	0.47%
2019/12/24	2	26.85	0	0.00	26.95	2	1,075	0.19%
2019/12/23	0	0.00	6	26.90	26.80	-6	1,100	-0.55%
2019/12/20	3	27.10	0	0.00	27.10	3	1,127	0.27%
2019/12/19	0	0.00	10	27.10	27.00	-10	1,166	-0.86%
2019/12/18	1	27.45	0	0.00	27.30	1	1,183	0.08%
2019/12/17	1	27.10	0	0.00	27.25	1	1,279	0.08%
2019/12/16	1	27.70	0	0.00	27.40	1	1,287	0.08%
2019/12/12	10	27.12	1	27.00	27.00	9	1,345	0.67%
2019/12/11	27	27.96	20	27.95	27.55	7	1,344	0.52%
2019/12/10	1	30.45	5	30.29	29.85	-4	1,323	-0.30%
2019/12/09	4	29.55	2	29.85	29.50	2	1,323	0.15%
2019/12/06	13	29.12	16	29.15	29.30	-3	1,333	-0.22%
2019/12/05	2	28.75	8	28.53	28.55	-6	1,346	-0.45%
2019/12/04	1	28.65	0	0.00	28.50	1	1,389	0.07%
2019/12/02	3	28.47	2	28.45	28.45	1	1,597	0.06%
2019/11/29	3	29.45	8	29.56	29.30	-5	1,702	-0.29%
2019/11/28	41	30.01	36	30.24	29.35	5	1,710	0.29%
2019/11/26	8	28.76	0	0.00	28.45	8	1,725	0.46%
2019/11/22	1	28.75	0	0.00	28.90	1	1,711	0.06%
2019/11/21	0	0.00	2	28.85	29.30	-2	1,713	-0.12%
2019/11/20	0	0.00	9	28.99	29.15	-9	1,711	-0.53%
2019/11/19	29	29.78	30	29.92	29.55	-1	1,709	-0.06%
2019/11/18	3	28.52	0	0.00	28.55	3	1,682	0.18%
2019/11/15	0	0.00	2	28.83	28.75	-2	1,679	-0.12%
2019/11/14	12	29.24	10	29.52	28.70	2	1,669	0.12%
2019/11/13	2	30.38	34	29.95	30.10	-32	1,643	-1.95%
2019/11/12	65	30.34	26	30.62	31.10	39	1,618	2.41%
2019/11/11	6	28.25	18	29.07	29.45	-12	1,426	-0.84%
2019/11/07	1	26.75	0	0.00	26.60	1	1,398	0.07%
2019/11/06	1	27.45	0	0.00	27.25	1	1,396	0.07%
2019/11/04	1	27.60	0	0.00	27.50	1	1,394	0.07%
2019/10/30	15	27.97	16	27.92	27.75	-1	1,411	-0.07%
2019/10/29	6	27.59	1	27.10	27.00	5	1,401	0.36%
2019/10/25	1	28.65	0	0.00	28.45	1	1,390	0.07%
2019/10/24	3	28.83	2	28.70	28.55	1	1,392	0.07%
2019/10/23	2	28.90	2	28.55	28.45	0	1,408	0.00%
2019/10/22	3	28.70	0	0.00	28.70	3	1,409	0.21%
2019/10/18	2	28.23	0	0.00	28.20	2	1,429	0.14%
2019/10/17	1	28.25	26	28.19	28.20	-25	1,457	-1.72%
2019/10/16	3	28.17	20	28.39	28.10	-17	1,478	-1.15%
2019/10/14	2	28.85	0	0.00	28.90	2	1,447	0.14%
2019/10/09	2	29.25	0	0.00	29.25	2	1,454	0.14%
2019/10/08	2	29.65	16	29.89	29.65	-14	1,450	-0.97%
2019/10/07	16	30.42	4	30.16	30.00	12	1,447	0.83%
2019/10/04	62	31.14	53	31.08	30.95	9	1,425	0.63%
2019/10/03	1	28.90	0	0.00	29.05	1	1,336	0.07%
2019/10/01	2	28.75	3	29.00	28.70	-1	1,325	-0.08%
2019/09/27	2	29.55	1	29.90	29.50	1	1,310	0.08%
2019/09/26	3	31.05	8	31.03	30.10	-5	1,289	-0.39%
2019/09/25	4	31.39	5	31.64	31.20	-1	1,263	-0.08%
2019/09/24	17	31.32	4	31.33	31.30	13	1,235	1.05%
2019/09/23	6	30.82	0	0.00	30.55	6	1,203	0.50%
2019/09/20	41	31.26	34	31.31	30.55	7	1,180	0.59%
2019/09/19	0	0.00	2	29.65	30.20	-2	1,078	-0.19%
2019/09/18	6	29.97	20	29.90	29.65	-14	1,065	-1.31%
2019/09/17	60	30.18	24	30.09	30.20	36	1,046	3.44%
2019/09/16	2	28.20	1	28.20	28.10	1	990	0.10%
2019/09/11	8	29.50	0	0.00	29.45	8	959	0.83%
2019/09/10	15	30.57	8	30.82	30.60	7	936	0.75%
2019/09/09	2	29.90	3	30.20	29.80	-1	908	-0.11%
2019/09/06	15	32.08	8	31.20	31.10	7	879	0.80%
2019/09/05	17	31.52	14	31.21	31.20	3	830	0.36%
2019/09/04	46	31.00	39	30.80	31.95	7	758	0.92%
2019/09/03	16	29.41	144.7	29.56	29.90	-128.7	601	-21.42%	大賣/鉅額交易
2019/09/02	128	26.04	0	0.00	27.20	128	484	26.41%	大買/鉅額交易
2019/08/30	7	25.89	5	25.50	25.35	2	456	0.44%
2019/08/29	15	25.51	13	25.65	25.90	2	414	0.48%
2019/08/27	1	23.40	1	24.10	23.60	0	354	0.00%
2019/08/26	1	24.00	3	23.95	23.95	-2	344	-0.58%
2019/08/22	4	24.54	4	24.45	24.15	0	333	0.00%
2019/08/21	0	0.00	6	24.88	24.15	-6	322	-1.86%
2019/08/20	0	0.00	4	24.10	24.10	-4	310	-1.29%
2019/08/15	2	22.80	0	0.00	23.00	2	310	0.64%
2019/08/14	1	22.90	0	0.00	22.90	1	309	0.32%
2019/08/13	2	23.43	0	0.00	23.20	2	320	0.62%
2019/08/12	2	24.00	0	0.00	23.65	2	375	0.53%
2019/08/07	2	23.53	0	0.00	23.35	2	386	0.52%
2019/08/06	0	0.00	3	23.30	23.55	-3	386	-0.78%
2019/08/02	1	23.75	0	0.00	23.90	1	383	0.26%
2019/08/01	3	24.53	5	24.09	24.15	-2	380	-0.53%
2019/07/31	0	0.00	1	23.65	23.90	-1	362	-0.28%
2019/07/30	7	23.59	1	24.05	23.60	6	359	1.67%
2019/07/29	2	24.15	0	0.00	24.65	2	354	0.56%
2019/07/25	1	23.75	0	0.00	24.25	1	344	0.29%
2019/07/24	1	24.30	0	0.00	25.15	1	327	0.31%
2019/07/23	7	25.08	0	0.00	25.00	7	318	2.20%
2019/07/22	1	25.00	2	25.68	26.00	-1	306	-0.33%
2019/07/19	2	23.53	1	23.70	23.80	1	284	0.35%
2019/07/18	0	0.00	1.6	22.94	23.70	-1.6	252	-0.63%
2019/07/15	0.2	21.90	3	22.25	22.05	-2.8	227	-1.23%
2019/07/12	0	0.00	1	20.60	20.50	-1	210	-0.48%
2019/07/11	4.1	21.06	10	21.06	21.30	-5.9	206	-2.86%
2019/07/10	0	0.00	1	19.50	19.45	-1	192	-0.52%
2019/07/09	1	19.25	0	0.00	19.40	1	194	0.51%
2019/07/08	0.3	19.10	0	0.00	19.25	0.3	193	0.15%
2019/07/05	2	19.10	0	0.00	19.25	2	197	1.01%
2019/06/28	3	19.00	5.2	19.38	19.50	-2.2	204	-1.08%
2019/06/26	0	0.00	0.2	18.70	18.70	-0.2	197	-0.10%
2019/06/19	0.4	18.20	0	0.00	18.35	0.4	200	0.21%
2019/06/18	1	18.15	0	18.20	18.20	1	202	0.49%
2019/06/17	0	18.30	0	0.00	18.45	0	207	0.00%
2019/06/03	0	18.60	0	0.00	18.70	0	210	0.00%
2019/05/28	1	18.75	0	0.00	18.65	1	209	0.48%
2019/05/24	1	19.70	6	19.47	19.10	-5	208	-2.40%
2019/05/23	0	0.00	17.5	20.03	19.85	-17.5	205	-8.52%
2019/05/22	0	0.00	4	20.35	20.35	-4	201	-1.99%
2019/05/21	0	0.00	1	20.20	20.20	-1	201	-0.50%
2019/05/20	1	20.35	4	20.52	20.25	-3	200	-1.49%
2019/05/17	50.5	22.17	30	22.28	21.00	20.5	188	10.86%
2019/05/16	0	0.00	0.2	20.80	20.80	-0.2	142	-0.13%
2019/05/15	0	0.00	2	21.10	21.15	-2	140	-1.42%
2019/05/14	0.2	20.15	0	0.00	20.30	0.2	132	0.14%
2019/05/09	0	0.00	0.5	20.05	20.05	-0.5	125	-0.43%
2019/05/07	0	0.00	1	20.00	20.35	-1	121	-0.82%
2019/05/02	0.5	19.90	0	0.00	20.05	0.5	119	0.46%
2019/04/26	1	19.95	0	0.00	19.95	1	116	0.86%
2019/04/25	0	0.00	0	20.15	20.15	0	116	-0.02%
2019/04/24	0	0.00	0.5	20.20	20.30	-0.5	115	-0.43%
2019/04/19	10.2	20.10	0	0.00	20.05	10.2	110	9.22%
2019/04/18	0	0.00	1	20.20	19.80	-1	107	-0.93%
2019/04/17	1.8	20.04	0	0.00	20.05	1.8	106	1.65%
2019/04/16	0	0.00	0.2	19.90	20.00	-0.2	105	-0.19%
2019/04/12	0.6	20.05	0	0.00	20.10	0.6	100	0.58%
2019/04/11	0.2	20.20	8	20.70	20.35	-7.8	99	-7.85%
2019/04/10	15	20.95	0	0.00	20.85	15	94	15.79%
2019/03/27	0	20.90	0	0.00	21.05	0	83	0.00%
2019/03/22	0	21.10	0	0.00	21.10	0	80	0.00%
2019/03/20	15	21.35	15	21.15	20.85	0	78	0.00%
2019/03/07	0	20.00	0	0.00	20.10	0	78	0.00%
2019/02/27	0	0.00	1	20.20	20.35	-1	83	-1.20%
2019/02/22	0	20.45	0	0.00	20.45	0	81	0.00%
2019/02/21	0	0.00	1	20.95	20.75	-1	80	-1.24%
2019/02/15	2	21.85	0	0.00	20.85	2	78	2.55%
2019/02/14	1	21.30	2	21.30	21.30	-1	66	-1.51%
2019/01/29	0	0.00	2	19.20	19.20	-2	59	-3.34%
2019/01/28	2	19.50	0	0.00	19.30	2	60	3.32%
2018/12/10	0	0.00	5	19.80	19.40	-5	200	-2.49%
2018/11/12	1	17.70	0	0.00	17.70	1	205	0.49%
2018/11/09	0	0.00	2	18.00	17.80	-2	213	-0.94%
2018/11/06	2	18.18	0	0.00	18.00	2	220	0.91%
2018/10/22	0	0.00	0.1	19.90	20.00	-0.1	206	-0.05%
2018/10/17	2	19.80	1	19.35	19.50	1	204	0.49%
2018/10/08	8	22.94	3	23.27	22.90	5	182	2.74%
2018/10/04	6	24.76	6	25.03	23.85	0	174	0.00%
2018/10/02	3	25.03	2	24.85	24.65	1	144	0.69%
2018/09/11	0	0.00	1	19.30	19.55	-1	107	-0.93%
2018/08/30	1	22.00	1	21.95	21.70	0	124	0.00%
2018/08/28	0	0.00	1	21.40	21.50	-1	127	-0.79%
2018/08/24	4	21.15	0	0.00	21.20	4	130	3.06%
2018/08/22	0	0.00	2	20.85	21.50	-2	132	-1.51%
2018/08/16	1	21.05	0	0.00	21.05	1	132	0.75%
2018/08/14	0	0.00	8	23.47	23.70	-8	123	-6.49%
2018/07/30	0	0.00	1	26.20	26.40	-1	133	-0.75%
2018/07/25	0	0.00	1	25.85	25.95	-1	132	-0.76%
2018/07/24	0	0.00	3	26.05	26.10	-3	132	-2.27%
2018/07/23	2	25.70	0	0.00	25.65	2	131	1.52%
2018/07/16	0	0.00	10	25.90	25.80	-10	135	-7.39%
2018/07/06	10	25.30	0	0.00	25.50	10	142	7.02%
2018/07/02	1	27.85	0	0.00	28.00	1	136	0.73%
2018/06/29	1	29.25	1	29.15	29.15	0	134	0.00%
2018/06/26	2	28.25	0	0.00	28.70	2	133	1.50%
2018/06/22	1	29.00	0	0.00	29.00	1	134	0.75%
2018/06/19	2	31.00	1	30.00	31.00	1	139	0.72%
2018/06/14	0	0.00	1	30.25	30.05	-1	124	-0.80%
2018/06/05	0	0.00	1	30.25	30.10	-1	117	-0.85%
2018/05/15	1	29.80	0	0.00	29.40	1	112	0.89%
2018/05/11	1	30.00	1	29.65	29.60	0	126	0.00%
2018/05/02	0	0.00	3	31.85	32.00	-3	141	-2.11%
2018/04/26	1	31.55	0	0.00	31.90	1	144	0.69%
2018/04/19	3	34.52	0	0.00	34.30	3	149	2.01%
2018/04/18	0	0.00	1	33.80	33.20	-1	148	-0.68%
2018/04/17	3	33.60	1	33.70	33.50	2	147	1.36%
2018/04/09	1	35.80	0	0.00	35.40	1	159	0.63%
2018/04/03	1	36.00	0	0.00	36.40	1	159	0.63%
2018/03/31	2	36.43	1	36.30	36.35	1	159	0.63%
2018/03/30	1	36.65	3	36.75	36.65	-2	159	-1.25%
2018/03/28	2	36.90	0	0.00	36.90	2	160	1.25%
2018/03/27	0	0.00	1	37.60	37.45	-1	160	-0.62%
2018/03/23	3	37.27	0	0.00	37.05	3	160	1.87%
2018/03/22	5	38.80	5	39.10	38.35	0	159	0.00%
2018/03/15	1	37.40	0	0.00	37.40	1	155	0.64%
2018/03/08	0	0.00	3	38.02	38.00	-3	161	-1.86%
2018/03/06	0	37.70	0	0.00	37.35	0	165	0.01%
2018/02/27	0	0.00	2	38.23	37.80	-2	199	-1.00%
2018/02/26	0	0.00	3	37.73	37.80	-3	202	-1.48%
2018/02/23	0	0.00	1	37.40	37.40	-1	206	-0.48%
2018/02/22	0	0.00	2	37.23	37.20	-2	213	-0.93%
2018/02/21	0	0.00	2	36.43	36.60	-2	215	-0.93%
2018/02/09	3	34.72	2	35.68	35.80	1	225	0.44%
2018/02/08	1	36.60	0	0.00	36.60	1	224	0.44%
2018/02/07	11	37.06	2	37.15	36.60	9	227	3.96%
2018/02/06	8	35.85	4	36.71	35.80	4	235	1.70%
2018/02/05	1	39.20	9	38.92	39.40	-8	237	-3.37%
2018/02/02	3	40.62	0	0.00	40.50	3	243	1.23%
2018/02/01	2	41.15	3	41.03	41.00	-1	256	-0.39%
2018/01/31	1	41.35	2	41.65	41.35	-1	266	-0.37%
2018/01/30	1	41.50	3	42.42	41.55	-2	302	-0.66%
2018/01/26	3	41.25	0	0.00	41.30	3	342	0.88%
2018/01/25	3	41.65	2	42.15	41.25	1	505	0.20%
2018/01/24	0	0.00	1	41.60	40.95	-1	571	-0.18%
2018/01/23	1	41.15	1	41.45	41.45	0	577	0.00%
2018/01/22	2	41.05	0	0.00	41.00	2	590	0.34%
2018/01/19	1	41.20	1	41.65	40.95	0	640	0.00%
2018/01/18	4	41.34	0	0.00	41.20	4	644	0.62%
2018/01/17	0	0.00	2	41.55	41.70	-2	648	-0.31%
2018/01/11	0	0.00	1	40.90	41.00	-1	725	-0.14%
2018/01/10	1	40.80	0	0.00	40.60	1	726	0.14%
2018/01/05	1	42.50	1	43.00	42.20	0	727	0.00%
2018/01/03	0	0.00	3	41.52	41.65	-3	718	-0.42%