雃博 (4106)-新光-台中券商分點個股進出

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

雃博

(4106)

可現股當沖

股價
27.70
漲跌
▼0.10
漲幅
-0.36%
成交量
100張
產業
上市生技醫療類股
170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

雃博 (4106)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	2	27.70	27.70	-2	121	-1.64%
2024/04/19	1	27.55	8	27.45	27.45	-7	123	-5.67%
2024/04/18	3	28.18	0	0.00	28.15	3	121	2.47%
2024/04/17	9	27.68	0	0.00	28.20	9	122	7.37%
2024/04/16	2	27.75	0	0.00	27.60	2	121	1.64%
2024/04/15	5	28.13	0	0.00	28.30	5	118	4.24%
2024/04/12	1	28.20	0	0.00	28.40	1	117	0.85%
2024/04/11	1	28.30	0	0.00	28.20	1	116	0.86%
2024/04/02	9	28.65	0	0.00	28.75	9	116	7.72%
2024/04/01	0	0.00	2	28.40	28.60	-2	115	-1.72%
2024/03/28	10	28.55	1	28.40	28.50	9	115	7.79%
2024/03/26	0	0.00	8	28.16	28.35	-8	116	-6.88%
2024/03/22	1	28.05	3	28.00	28.00	-2	117	-1.71%
2024/03/21	10	28.05	0	0.00	28.05	10	117	8.53%
2024/03/15	0	0.00	2	27.98	27.85	-2	119	-1.67%
2024/03/11	0	0.00	10	28.20	28.20	-10	122	-8.16%
2024/03/08	0	0.00	3	28.37	28.00	-3	126	-2.38%
2024/03/07	1	28.45	0	28.65	28.50	1	129	0.77%
2024/03/01	0	28.65	19	28.40	28.65	-19	161	-11.76%
2024/02/29	0	0.00	6	28.53	28.60	-6	193	-3.10%
2024/02/27	0	0.00	3	28.55	28.35	-3	194	-1.55%
2024/02/23	0	0.00	12	28.66	28.65	-12	194	-6.16%
2024/02/22	0	0.00	1	28.75	28.80	-1	194	-0.51%
2024/02/21	5.1	28.70	1	28.85	28.90	4.1	192	2.12%
2024/02/20	5	28.50	0	0.00	28.45	5	190	2.63%
2024/02/19	0.1	28.25	0	0.00	28.35	0.1	191	0.04%
2024/02/16	3	28.10	2	28.05	28.05	1	189	0.53%
2024/02/15	0.1	27.90	0	0.00	27.75	0.1	189	0.06%
2024/01/26	0	0.00	3	27.70	27.65	-3	203	-1.48%
2024/01/25	10	28.05	0	0.00	27.75	10	203	4.91%
2024/01/19	9	27.61	0	0.00	27.40	9	210	4.28%
2024/01/09	0	0.00	0.2	28.42	28.25	-0.2	221	-0.09%
2024/01/05	0	28.85	0	0.00	28.75	0	222	0.01%
2024/01/04	0	29.25	0	0.00	28.75	0	223	0.01%
2023/12/21	0.1	29.00	0	0.00	28.85	0.1	233	0.03%
2023/12/15	0	0.00	0.1	29.45	29.00	-0.1	232	-0.03%
2023/12/11	0	0.00	8	28.85	28.80	-8	231	-3.46%
2023/12/08	4	28.85	0	0.00	28.90	4	231	1.73%
2023/12/07	0.1	29.20	0	0.00	28.85	0.1	232	0.04%
2023/12/05	1	29.50	0	0.00	29.20	1	236	0.43%
2023/12/04	10	29.90	3	29.75	29.50	7	234	2.99%
2023/11/30	0	29.55	0	0.00	29.45	0	223	0.00%
2023/11/29	2	29.60	0	0.00	29.60	2	221	0.90%
2023/11/28	0	29.44	0.1	29.40	29.35	-0.1	216	-0.02%
2023/11/27	25.1	30.07	0	0.00	30.10	25.1	203	12.34%
2023/11/24	0	0.00	0.1	28.60	28.65	-0.1	168	-0.06%
2023/11/22	0	0.00	5	28.41	28.60	-5	170	-2.93%
2023/11/21	0	0.00	10	28.05	28.20	-10	168	-5.92%
2023/11/20	0	0.00	10	28.07	28.00	-10	169	-5.89%
2023/11/16	10	28.30	0	0.00	28.10	10	170	5.87%
2023/11/14	1	27.80	0	0.00	28.05	1	170	0.59%
2023/11/10	0	0.00	2	28.00	27.70	-2	170	-1.17%
2023/11/07	11	28.09	1	28.25	28.10	10	196	5.10%
2023/11/06	0	0.00	3	27.55	27.60	-3	195	-1.53%
2023/11/03	0	0.00	1	27.70	27.55	-1	196	-0.51%
2023/11/02	0	0.00	1	27.45	27.35	-1	199	-0.50%
2023/10/31	3	27.45	1	27.20	27.20	2	203	0.99%
2023/10/30	0	0.00	10	27.65	27.60	-10	209	-4.77%
2023/10/27	17	27.51	5	27.65	27.65	12	219	5.47%
2023/10/18	2	26.65	11	26.55	26.55	-9	268	-3.35%
2023/10/11	0	0.00	11	27.39	27.20	-11	318	-3.46%
2023/10/06	0	27.60	0	0.00	27.60	0	325	0.00%
2023/10/05	10	27.65	1	27.60	27.55	9	343	2.62%
2023/09/22	0	0.00	3	27.60	28.05	-3	587	-0.51%
2023/09/21	0	0.00	25	27.85	27.75	-25	690	-3.62%
2023/09/14	6	28.69	0	0.00	28.70	6	1,203	0.50%
2023/09/13	0	0.00	0	28.50	28.30	0	1,203	0.00%
2023/09/11	0	0.00	5	28.20	28.30	-5	1,213	-0.41%
2023/09/08	22	29.03	3	29.10	28.85	19	1,216	1.56%
2023/09/07	0	0.00	10	28.50	28.70	-10	1,222	-0.82%
2023/09/06	0	0.00	4	28.31	28.60	-4	1,223	-0.33%
2023/09/05	7	28.76	24	28.44	28.50	-17	1,226	-1.39%
2023/09/04	8	28.66	1	28.55	28.50	7	1,226	0.57%
2023/09/01	11.2	28.79	4	28.71	28.60	7.2	1,228	0.59%
2023/08/31	0	0.00	1	28.25	28.60	-1	1,227	-0.08%
2023/08/30	0.1	28.15	0	0.00	28.00	0.1	1,228	0.00%
2023/08/29	10	27.87	0	0.00	27.85	10	1,229	0.81%
2023/08/28	0.1	27.60	0	0.00	27.45	0.1	1,231	0.00%
2023/08/25	0	27.80	6	27.71	27.75	-6	1,230	-0.49%
2023/08/24	0.5	28.10	0	0.00	27.80	0.5	1,231	0.04%
2023/08/18	2	28.30	0	0.00	27.80	2	1,239	0.16%
2023/08/17	5	28.10	1	28.20	28.10	4	1,241	0.32%
2023/08/16	5	27.95	0	0.00	28.10	5	1,245	0.40%
2023/08/15	10.1	28.02	2	27.95	28.10	8.1	1,245	0.65%
2023/08/14	0.1	28.10	10	27.70	27.55	-9.9	1,246	-0.80%
2023/08/11	7.3	28.40	7.1	28.36	28.25	0.3	1,240	0.02%
2023/08/08	1.3	29.65	1	29.60	29.60	0.3	1,239	0.02%
2023/08/07	0.3	29.95	0	0.00	30.05	0.3	1,244	0.02%
2023/08/04	1.3	29.35	1	29.60	29.85	0.3	1,243	0.02%
2023/08/02	10.3	30.15	0.3	29.75	29.55	10	1,246	0.80%
2023/08/01	6.3	29.87	3	29.90	29.90	3.3	1,246	0.26%
2023/07/31	9.3	30.91	5	31.11	30.90	4.3	1,247	0.34%
2023/07/28	2.3	31.00	5	31.07	31.05	-2.7	1,247	-0.22%
2023/07/27	6	31.34	1	31.40	31.25	5	1,247	0.40%
2023/07/26	3.4	31.21	5	31.67	31.10	-1.6	1,255	-0.13%
2023/07/25	0.3	31.05	0	0.00	31.10	0.3	1,263	0.02%
2023/07/24	0.3	31.57	0	0.00	30.90	0.3	1,262	0.03%
2023/07/21	2.3	31.62	0	0.00	31.55	2.3	1,255	0.18%
2023/07/20	4.3	31.58	0	0.00	31.70	4.3	1,254	0.34%
2023/07/19	10.1	31.96	8	31.69	31.65	2.1	1,249	0.17%
2023/07/18	6	31.79	4	31.28	31.15	2	1,237	0.16%
2023/07/17	5	31.73	5	32.18	32.10	0	1,228	0.00%
2023/07/14	2	31.90	0.1	31.28	31.70	1.9	1,227	0.16%
2023/07/13	2	31.60	1.1	31.46	31.25	0.9	1,228	0.07%
2023/07/12	7.2	32.16	2	31.85	31.85	5.2	1,230	0.42%
2023/07/11	19.1	33.09	115	32.99	32.65	-95.9	1,216	-7.88%	大賣/
2023/07/10	6	35.70	6.2	35.75	36.20	-0.2	1,168	-0.01%
2023/07/07	19.1	35.33	5	35.28	35.00	14.1	1,155	1.22%
2023/07/06	31	35.58	6	35.83	35.35	25	1,141	2.19%
2023/07/05	28	36.45	3	36.95	36.10	25	1,119	2.24%
2023/07/04	20.1	37.07	4	37.03	36.95	16.1	1,097	1.46%
2023/07/03	42.1	37.67	10	37.54	37.85	32.1	1,075	2.98%
2023/06/30	11.1	38.03	22	37.79	38.35	-10.9	1,039	-1.05%
2023/06/29	42	38.35	79	38.54	38.85	-37	986	-3.75%
2023/06/28	23.4	37.89	9	38.00	37.50	14.4	881	1.63%
2023/06/27	56	37.06	64	37.19	36.85	-8	719	-1.11%
2023/06/26	4	34.50	8.1	33.62	35.50	-4.1	450	-0.91%
2023/06/21	0	0.00	2	32.40	32.30	-2	389	-0.51%
2023/06/19	3	31.75	0	0.00	31.65	3	373	0.80%
2023/06/16	2	31.58	0	0.00	31.50	2	374	0.53%
2023/06/15	10	31.46	0	0.00	31.45	10	369	2.71%
2023/06/14	12	31.78	0	0.00	31.65	12	368	3.26%
2023/06/13	12	31.32	6	31.70	31.85	6	369	1.63%
2023/06/12	1	30.75	0	0.00	30.80	1	358	0.28%
2023/06/09	1	31.05	0	31.40	31.20	1	359	0.28%
2023/06/08	8	31.21	12	31.11	31.30	-4	362	-1.10%
2023/06/07	1	31.35	2	31.35	31.35	-1	373	-0.27%
2023/06/06	0.1	31.35	6	31.20	31.20	-5.9	377	-1.57%
2023/06/05	0	0.00	2	31.45	31.45	-2	380	-0.53%
2023/06/02	0	0.00	5	31.20	31.20	-5	382	-1.31%
2023/06/01	10	30.65	0	0.00	30.90	10	383	2.61%
2023/05/31	4	30.45	0	0.00	30.45	4	384	1.04%
2023/05/30	2	30.30	0	0.00	30.30	2	387	0.52%
2023/05/26	4	30.53	0	0.00	30.55	4	399	1.00%
2023/05/25	3	31.33	0	0.00	31.35	3	405	0.74%
2023/05/24	0	0.00	10	31.42	31.70	-10	419	-2.39%
2023/05/23	11	31.66	0	0.00	31.60	11	425	2.59%
2023/05/22	0	0.00	1.2	31.58	31.65	-1.2	431	-0.28%
2023/05/19	10	31.25	0	0.00	31.15	10	435	2.30%
2023/05/16	0	0.00	10	31.55	31.30	-10	464	-2.15%
2023/05/15	10	30.48	0	0.00	30.30	10	475	2.10%
2023/05/11	9	31.01	2	30.05	30.00	7	487	1.44%
2023/05/10	0	0.00	1	31.20	31.40	-1	490	-0.20%
2023/05/09	2	31.20	1	31.25	31.20	1	500	0.20%
2023/05/05	6	32.63	0	32.50	32.45	6	521	1.15%
2023/05/04	0.2	32.70	9.1	32.77	32.70	-8.9	596	-1.49%
2023/05/03	1	32.10	2.1	32.08	32.30	-1.1	603	-0.18%
2023/05/02	3	32.18	4.1	32.10	32.20	-1.1	614	-0.18%
2023/04/28	3.1	31.56	1	31.90	31.80	2.1	617	0.34%
2023/04/27	0	0.00	0.2	31.00	31.20	-0.2	608	-0.04%
2023/04/24	0	0.00	2	30.75	30.60	-2	642	-0.31%
2023/04/21	0	0.00	5	30.25	30.00	-5	669	-0.75%
2023/04/20	1	30.90	0	0.00	30.80	1	680	0.15%
2023/04/18	0	0.00	3	31.10	31.35	-3	711	-0.42%
2023/04/14	6	30.13	0	0.00	30.45	6	716	0.84%
2023/04/12	0.1	29.75	0	0.00	29.60	0.1	741	0.01%
2023/04/07	1	29.00	0	0.00	29.05	1	884	0.11%
2023/04/06	0.2	29.00	0	0.00	29.00	0.2	996	0.02%
2023/03/27	0	29.55	0	29.65	29.65	0	1,403	0.00%
2023/03/23	0	0.00	2	29.05	29.10	-2	1,605	-0.12%
2023/03/21	0	0.00	12	28.55	28.70	-12	1,990	-0.60%
2023/03/17	0	0.00	5	28.05	28.30	-5	2,230	-0.22%
2023/03/14	5	28.85	0	0.00	28.45	5	2,408	0.21%
2023/03/10	8	29.70	0	0.00	29.75	8	2,406	0.33%
2023/03/07	0	0.00	3	31.55	31.60	-3	2,390	-0.13%
2023/03/06	0	0.00	2	31.30	31.35	-2	2,385	-0.08%
2023/03/03	1	31.25	1	31.10	31.05	0	2,382	0.00%
2023/03/01	8	30.79	0	0.00	30.80	8	2,378	0.34%
2023/02/24	1	31.85	0	0.00	31.25	1	2,373	0.04%
2023/02/23	0	0.00	14.1	32.00	31.90	-14.1	2,365	-0.60%
2023/02/22	2	31.90	0	0.00	31.80	2	2,355	0.08%
2023/02/17	0	0.00	2	32.00	32.00	-2	2,328	-0.09%
2023/02/16	0	0.00	0	31.55	31.65	0	2,322	0.00%
2023/02/13	10	31.87	1	31.80	31.95	9	2,295	0.39%
2023/02/07	0	0.00	23	30.82	31.40	-23	2,238	-1.03%
2023/02/06	1	31.55	1	31.45	31.15	0	2,228	0.00%
2023/02/03	1	31.35	2	31.15	31.30	-1	2,216	-0.05%
2023/02/02	18	32.56	24.1	32.58	31.80	-6.1	2,199	-0.28%
2023/02/01	23	30.45	11	30.42	30.50	12	2,113	0.57%
2023/01/31	1	29.30	6	29.33	29.60	-5	2,088	-0.24%
2023/01/30	4	28.70	3	28.75	28.80	1	2,071	0.05%
2023/01/17	0	0.00	2	29.45	29.20	-2	2,057	-0.10%
2023/01/16	0	0.00	3	29.25	29.65	-3	2,050	-0.15%
2023/01/13	0	0.00	2	29.30	29.25	-2	2,038	-0.10%
2023/01/12	1	29.05	0	0.00	28.85	1	2,028	0.05%
2023/01/11	8	29.44	9	29.55	29.45	-1	2,006	-0.05%
2023/01/09	4	29.08	5	28.97	29.00	-1	1,964	-0.05%
2023/01/06	0	0.00	1	28.50	28.20	-1	1,941	-0.05%
2023/01/04	3	28.45	11	28.36	28.25	-8	1,923	-0.41%
2023/01/03	20	29.35	20	28.75	28.60	0	1,908	0.00%
2022/12/30	3	29.23	1	29.25	29.40	2	1,883	0.11%
2022/12/29	5	28.59	9	29.09	28.75	-4	1,867	-0.21%
2022/12/28	9	28.98	7	28.69	28.50	2	1,824	0.11%
2022/12/27	41	29.86	26.1	30.54	29.60	15	1,789	0.84%
2022/12/26	25	31.86	15	31.95	31.70	10	1,723	0.58%
2022/12/23	33.1	31.78	37.1	32.14	31.10	-4	1,613	-0.25%
2022/12/22	6	29.63	8	30.23	30.50	-2	1,422	-0.14%
2022/12/21	10	30.25	10	29.90	29.90	0	1,399	0.00%
2022/12/20	28	30.21	29	30.40	29.85	-1	1,373	-0.07%
2022/12/19	87	31.70	84	31.93	31.60	3	1,329	0.23%
2022/12/16	28.1	31.99	21	32.18	31.00	7	1,229	0.57%
2022/12/15	11	31.92	7	31.56	31.20	4	1,100	0.36%
2022/12/14	31	32.78	34.2	32.79	33.00	-3.2	1,035	-0.31%
2022/12/13	8	32.09	23.2	33.25	33.85	-15.1	867	-1.75%
2022/12/12	45	30.72	40.1	30.82	30.80	4.9	648	0.75%
2022/12/09	3	29.80	22	30.25	30.45	-19	457	-4.16%
2022/12/08	15.2	27.76	11	27.87	27.70	4.2	420	1.00%
2022/12/07	3.2	27.52	1	27.41	27.85	2.2	323	0.67%
2022/12/06	1	25.70	0	0.00	25.35	1	244	0.41%
2022/12/02	1	25.40	2	25.40	25.60	-1	243	-0.41%
2022/12/01	2	25.05	1	25.05	25.10	1	243	0.41%
2022/11/30	0	24.90	0	0.00	24.80	0	253	0.01%
2022/11/28	10	24.60	1	24.60	24.65	9	278	3.24%
2022/11/25	2	24.88	0	0.00	24.60	2	310	0.64%
2022/11/24	0	0.00	1	24.70	24.85	-1	392	-0.25%
2022/11/23	1	24.75	0	24.90	24.75	1	397	0.25%
2022/11/16	0	0.00	4	24.38	24.25	-4	422	-0.95%
2022/11/15	0	0.00	2	24.30	24.35	-2	431	-0.46%
2022/11/14	0	0.00	10	24.19	24.15	-10	434	-2.30%
2022/11/11	2	24.45	0	0.00	24.35	2	444	0.45%
2022/11/10	10	24.25	3	24.20	24.25	7	448	1.56%
2022/11/03	0.2	23.70	0	0.00	23.65	0.2	463	0.03%
2022/11/01	2	23.50	0	0.00	23.50	2	481	0.42%
2022/10/31	0.2	23.42	8	23.25	23.20	-7.9	483	-1.62%
2022/10/25	0.1	23.15	1	23.10	23.15	-0.9	508	-0.18%
2022/10/20	0	23.55	0	0.00	23.40	0	520	0.00%
2022/10/19	0	23.95	0	0.00	23.75	0	522	0.00%
2022/10/17	0.1	23.50	0	0.00	24.00	0.1	538	0.02%
2022/10/13	5.2	23.89	15	23.24	23.00	-9.8	543	-1.81%
2022/10/12	0	24.00	2	24.03	24.00	-2	534	-0.37%
2022/10/11	4	24.44	3	24.30	24.40	1	535	0.19%
2022/10/07	0	0.00	1	24.85	25.00	-1	536	-0.19%
2022/10/06	0	0.00	1	25.00	25.00	-1	539	-0.19%
2022/10/05	1	25.00	0	0.00	24.90	1	542	0.18%
2022/10/03	0	0.00	5	24.40	24.60	-5	551	-0.91%
2022/09/30	0.1	24.00	4	24.00	24.70	-3.9	554	-0.71%
2022/09/28	0.1	24.20	0	0.00	23.80	0.1	558	0.01%
2022/09/27	0	0.00	1	24.50	25.00	-1	558	-0.18%
2022/09/26	10	25.10	0	0.00	24.35	10	567	1.76%
2022/09/21	0	25.70	12	25.57	25.60	-12	584	-2.05%
2022/09/19	0	26.30	0	0.00	26.20	0	585	0.00%
2022/09/16	0	0.00	1	26.55	26.60	-1	590	-0.17%
2022/09/14	14.1	27.29	6	27.23	27.40	8.1	602	1.34%
2022/09/12	1	26.70	1	26.85	26.90	0	614	0.00%
2022/09/08	10	26.68	10	26.87	27.00	0	621	0.00%
2022/09/07	1	26.10	2	26.30	26.25	-1	624	-0.16%
2022/09/06	0	0.00	6	26.10	26.10	-6	626	-0.96%
2022/09/05	18	27.78	17	27.75	27.10	1	631	0.16%
2022/09/01	23.1	28.72	17	28.28	28.10	6.1	639	0.95%
2022/08/31	24	28.55	19	28.72	28.80	5	615	0.81%
2022/08/30	1	27.15	0	27.05	27.15	1	536	0.18%
2022/08/29	5	26.55	5	26.54	26.40	0	534	0.00%
2022/08/26	1	27.00	1	27.25	26.95	0	534	0.00%
2022/08/25	0	0.00	10	27.35	27.15	-10	537	-1.86%
2022/08/24	4	27.08	0	27.00	27.05	4	533	0.75%
2022/08/23	1	26.30	0	0.00	26.55	1	529	0.19%
2022/08/22	1	26.70	5	26.68	26.70	-4	530	-0.75%
2022/08/19	3	26.28	9	26.39	26.40	-6	526	-1.14%
2022/08/18	13	26.47	6	26.55	26.50	7	529	1.32%
2022/08/15	2	25.65	0	25.60	25.85	2	552	0.36%
2022/08/11	0	25.10	0	0.00	25.00	0	637	0.00%
2022/08/10	1	24.75	0	0.00	25.20	1	657	0.15%
2022/08/04	0.1	23.81	0	0.00	23.75	0.1	741	0.01%
2022/08/01	0	25.90	2	25.83	25.85	-2	883	-0.22%
2022/07/28	5	25.80	2	26.08	25.60	3	922	0.33%
2022/07/27	1	25.60	0	0.00	25.30	1	970	0.10%
2022/07/26	0	25.45	0	0.00	25.40	0	999	0.00%
2022/07/22	0	0.00	1	25.40	25.50	-1	1,047	-0.10%
2022/07/21	1	24.75	0	0.00	25.25	1	1,090	0.09%
2022/07/20	1	24.65	4	24.71	24.65	-3	1,164	-0.26%
2022/07/19	0	24.20	3	24.37	24.40	-3	1,235	-0.24%
2022/07/18	0.1	24.20	1	24.20	24.35	-1	1,585	-0.06%
2022/07/14	0.1	24.15	0	0.00	24.15	0.1	2,854	0.00%
2022/07/13	1.1	24.41	6	24.33	24.30	-4.9	3,218	-0.15%
2022/07/12	0.1	24.40	1	23.70	23.70	-1	3,257	-0.03%
2022/07/11	2	24.13	1	24.70	24.70	1	3,391	0.03%
2022/07/08	1	24.26	0	0.00	24.15	1	3,418	0.03%
2022/07/07	1	24.30	0	0.00	24.25	1	3,424	0.03%
2022/07/05	0.2	24.15	0	0.00	24.40	0.2	3,521	0.00%
2022/07/04	2.1	23.53	1	23.65	23.70	1.1	3,551	0.03%
2022/07/01	2.1	23.36	1	24.10	22.90	1.1	3,579	0.03%
2022/06/30	0	0.00	5	24.50	24.55	-5	3,569	-0.14%
2022/06/29	2	25.40	1	25.10	25.45	1	3,559	0.03%
2022/06/28	1	25.60	1	25.30	25.10	0	3,554	0.00%
2022/06/24	2	25.05	4	25.26	25.20	-2	3,551	-0.06%
2022/06/22	1	24.30	1	25.70	24.35	0	3,568	0.00%
2022/06/21	1	25.20	0	0.00	25.45	1	3,552	0.03%
2022/06/20	0	0.00	1	25.10	24.55	-1	3,544	-0.03%
2022/06/17	0	0.00	1	25.25	25.45	-1	3,529	-0.03%
2022/06/16	2	26.03	0	0.00	25.75	2	3,521	0.06%
2022/06/14	0	0.00	1	25.70	25.85	-1	3,507	-0.03%
2022/06/13	6	26.43	16	26.58	26.20	-10	3,489	-0.29%
2022/06/10	2	27.70	1	27.65	27.80	1	3,462	0.03%
2022/06/09	3	27.73	0	0.00	27.60	3	3,456	0.09%
2022/06/07	3	27.20	0	0.00	27.20	3	3,444	0.09%
2022/06/01	0	0.00	2	27.65	27.45	-2	3,438	-0.06%
2022/05/30	0	0.00	6	27.60	27.85	-6	3,428	-0.17%
2022/05/27	1	27.50	0	0.00	27.50	1	3,422	0.03%
2022/05/26	4	27.30	3	27.55	27.20	1	3,416	0.03%
2022/05/24	3	27.38	1	27.60	27.10	2	3,405	0.06%
2022/05/23	1	27.45	1	27.70	28.05	0	3,387	0.00%
2022/05/20	4	27.96	0	0.00	27.80	4	3,369	0.12%
2022/05/19	15	28.75	14	28.75	28.40	1	3,347	0.03%
2022/05/18	4	29.35	5	28.77	28.60	-1	3,278	-0.03%
2022/05/17	8	28.41	1	28.50	28.35	7	3,256	0.21%
2022/05/16	9	28.67	4	28.69	28.65	5	3,244	0.15%
2022/05/12	16	27.82	6	27.87	27.45	10	3,193	0.31%
2022/05/11	30	28.79	26	29.21	28.40	4	3,153	0.13%
2022/05/10	15.2	28.64	36	28.63	28.80	-20.8	3,082	-0.68%
2022/05/09	1	31.70	0	0.00	30.35	1	3,015	0.03%
2022/05/06	1	31.61	0	0.00	31.70	1	2,992	0.03%
2022/05/05	1	32.00	8	32.56	32.10	-7	2,963	-0.24%
2022/05/04	35	32.16	2	31.90	31.90	33	2,942	1.12%
2022/05/03	9	35.54	2	36.35	35.40	7	2,891	0.24%
2022/04/28	9	34.94	0	0.00	34.60	9	2,847	0.32%
2022/04/27	2	35.85	14	35.54	36.30	-12	2,812	-0.43%
2022/04/26	22.1	35.25	17	35.67	34.30	5.1	2,765	0.18%
2022/04/25	11.1	40.70	7.5	40.03	38.00	3.6	2,689	0.13%
2022/04/22	172	42.90	171.5	42.95	40.70	0.5	2,618	0.02%	大買/大賣/
2022/04/21	344	44.08	429	43.97	41.95	-85	2,278	-3.73%	大買/大賣/
2022/04/20	210	40.14	208.1	39.78	41.80	2	1,491	0.13%	大買/大賣/
2022/04/19	147.1	38.67	69	38.85	38.00	78	1,025	7.61%	大買/
2022/04/18	4	36.30	8.1	36.30	36.30	-4.1	684	-0.60%
2022/04/15	17.1	31.89	31.2	32.69	33.00	-14.1	703	-2.01%
2022/04/14	6	29.81	6	30.00	30.00	0	592	0.00%
2022/04/13	7	28.70	4	28.70	28.85	3	577	0.52%
2022/04/12	9	28.76	8	28.79	28.70	1	578	0.17%
2022/04/11	34.1	30.31	28	30.19	29.35	6.1	567	1.07%
2022/04/08	16	28.90	11.1	28.80	29.10	5	494	1.00%
2022/04/07	1	29.10	4.2	29.00	29.00	-3.2	467	-0.68%
2022/04/06	0	27.60	0	0.00	27.25	0	428	0.01%
2022/04/01	2	27.83	0	0.00	27.20	2	424	0.47%
2022/03/30	0	0.00	2	26.90	27.20	-2	429	-0.47%
2022/03/29	0	27.00	0	0.00	26.95	0	429	0.01%
2022/03/28	47.1	28.46	41	28.66	27.30	6	426	1.42%
2022/03/17	0	0.00	10	26.25	26.30	-10	417	-2.40%
2022/03/16	10	25.90	0	0.00	25.75	10	447	2.24%
2022/03/15	0	26.00	0	25.95	25.75	0	449	0.00%
2022/03/14	2	25.75	0	0.00	26.10	2	456	0.44%
2022/03/09	3	25.50	3	25.65	25.70	0	480	0.00%
2022/03/08	0.1	26.00	0	0.00	25.25	0.1	501	0.01%
2022/03/07	0	0.00	2	26.05	26.10	-2	537	-0.37%
2022/03/03	0	27.35	0	0.00	27.10	0	755	0.00%
2022/03/02	0	0.00	10	26.90	27.05	-10	822	-1.22%
2022/03/01	0.1	27.00	0	0.00	27.00	0.1	825	0.01%
2022/02/25	10	26.65	0	0.00	26.60	10	829	1.21%
2022/02/18	0	27.30	2	27.10	27.25	-2	877	-0.23%
2022/02/16	0	0.00	1	27.30	27.25	-1	881	-0.11%
2022/02/14	0	0.00	2	27.10	27.10	-2	884	-0.23%
2022/02/11	0	0.00	1	27.80	27.65	-1	884	-0.11%
2022/01/26	0	27.35	0	0.00	27.20	0	895	0.00%
2022/01/21	0	0.00	3	28.20	28.15	-3	890	-0.34%
2022/01/19	1	28.25	0	0.00	28.25	1	889	0.11%
2022/01/17	0	0.00	0	28.90	28.95	0	883	0.00%
2022/01/14	0	0.00	1	30.00	29.10	-1	881	-0.11%
2022/01/12	0	0.00	1	29.40	29.40	-1	861	-0.12%
2022/01/11	2.2	30.53	3	29.90	30.00	-0.8	852	-0.09%
2022/01/10	9.1	31.11	5	31.15	31.25	4.1	829	0.49%
2022/01/07	12	30.13	21.1	29.76	29.95	-9.1	769	-1.18%
2022/01/06	0.1	29.35	2	30.55	29.30	-1.9	745	-0.25%
2022/01/05	10.1	29.63	15	29.48	29.30	-4.9	731	-0.67%
2022/01/04	6	30.11	2	29.98	30.00	4	723	0.55%
2022/01/03	0	0.00	2	29.45	29.40	-2	707	-0.28%
2021/12/30	0	0.00	0.1	29.30	29.40	-0.1	703	-0.01%
2021/12/29	0	29.40	5	29.05	29.00	-5	701	-0.71%
2021/12/28	0.1	28.85	0.2	29.17	28.80	-0.2	711	-0.02%
2021/12/24	0	0.00	62	28.62	28.60	-62	723	-8.57%
2021/12/22	1	28.80	1	28.80	28.75	0	727	0.00%
2021/12/21	0	0.00	9	28.76	28.80	-9	728	-1.23%
2021/12/20	0	0.00	12	28.75	28.95	-12	731	-1.64%
2021/12/17	0	0.00	3	29.07	28.75	-3	732	-0.41%
2021/12/16	0	0.00	2	28.68	28.60	-2	723	-0.28%
2021/12/15	1.1	28.47	1	28.55	28.55	0.1	727	0.01%
2021/12/14	5	28.90	8	28.64	28.50	-3	733	-0.41%
2021/12/13	7	29.01	8	28.91	28.95	-1	744	-0.13%
2021/12/10	2.1	30.09	2	29.15	29.05	0.1	748	0.02%
2021/12/09	0	0.00	2	28.58	28.60	-2	730	-0.27%
2021/12/08	4	28.35	8	28.45	28.50	-4	743	-0.54%
2021/12/07	4	28.63	12	28.70	28.60	-8	758	-1.06%
2021/12/06	0	0.00	4	29.65	29.25	-4	818	-0.49%
2021/12/03	7	29.45	3	29.35	29.45	4	1,082	0.37%
2021/12/02	19	29.83	20.1	29.72	29.50	-1.1	1,159	-0.10%
2021/12/01	31.1	29.71	0	0.00	29.45	31.1	1,151	2.70%
2021/11/30	1	28.95	15	29.56	28.85	-14	1,112	-1.26%
2021/11/29	74	31.99	84.1	32.03	31.90	-10.1	1,063	-0.95%
2021/11/26	45.1	29.71	11.3	30.14	29.80	33.7	897	3.76%
2021/11/25	5	28.15	0	0.00	28.15	5	831	0.60%
2021/11/24	2	28.50	3	28.15	28.55	-1	832	-0.12%
2021/11/23	7	27.79	8	27.87	27.90	-1	831	-0.12%
2021/11/22	17	28.56	2	28.50	28.45	15	831	1.80%
2021/11/19	15	28.26	15	28.24	28.50	0	813	0.00%
2021/11/18	11	27.44	0	0.00	27.70	11	794	1.38%
2021/11/11	1	26.75	0	0.00	26.70	1	816	0.12%
2021/11/10	0	0.00	1	26.80	26.90	-1	831	-0.12%
2021/11/09	0	0.00	1	27.30	27.30	-1	835	-0.12%
2021/11/05	0	0.00	2	26.65	26.85	-2	842	-0.24%
2021/11/03	0.1	26.55	0	0.00	26.60	0.1	848	0.01%
2021/10/29	1	26.35	1	26.55	26.55	0	855	0.00%
2021/10/20	1	26.20	0	0.00	26.25	1	915	0.11%
2021/10/13	0	26.25	2	26.20	26.20	-2	1,172	-0.17%
2021/10/12	0	0.00	15	25.77	25.80	-15	1,174	-1.28%
2021/10/08	3	26.35	1	26.60	26.25	2	1,192	0.17%
2021/10/05	0.1	26.15	0	0.00	26.10	0.1	1,285	0.00%
2021/10/04	0	25.80	5	25.70	25.45	-5	1,303	-0.38%
2021/10/01	0	0.00	8	26.76	26.50	-8	1,309	-0.61%
2021/09/29	1	27.15	0	0.00	27.00	1	1,346	0.07%
2021/09/23	0	0.00	1	27.70	27.75	-1	1,429	-0.07%
2021/09/22	0	0.00	2	27.63	27.60	-2	1,471	-0.14%
2021/09/16	1	28.30	4	28.28	28.35	-3	1,518	-0.20%
2021/09/15	2.1	29.10	0	0.00	29.00	2.1	1,561	0.13%
2021/09/14	5	29.90	14	29.80	29.60	-9	1,587	-0.57%
2021/09/13	14	30.12	6	30.45	30.10	8	1,617	0.50%
2021/09/10	14	30.67	12	30.38	30.35	2	1,661	0.12%
2021/09/09	24	32.10	38	32.28	30.90	-14	1,697	-0.82%
2021/09/08	114	35.45	72	34.97	33.65	42	1,663	2.53%	大買/
2021/09/07	24	34.03	17.2	33.38	34.75	6.9	1,470	0.47%
2021/09/06	1	31.75	3	31.65	31.60	-2	1,501	-0.13%
2021/09/03	1	30.90	8	30.89	31.00	-7	1,603	-0.44%
2021/09/01	18	31.09	3	31.05	31.05	15	1,961	0.76%
2021/08/31	2	31.48	0	0.00	31.45	2	2,280	0.09%
2021/08/27	2	30.65	2	31.10	31.00	0	2,575	0.00%
2021/08/26	9	31.04	7	30.89	30.70	2	2,847	0.07%
2021/08/23	4	30.75	4	30.25	30.75	0	3,882	0.00%
2021/08/18	1	29.10	11	29.95	31.00	-10	4,343	-0.23%
2021/08/17	11	30.74	5	31.23	30.45	6	4,397	0.14%
2021/08/16	1	30.45	3.3	30.59	30.60	-2.3	4,486	-0.05%
2021/08/13	1.3	32.10	9	31.88	31.70	-7.7	4,540	-0.17%
2021/08/11	10.1	31.79	7	32.09	31.15	3.1	4,739	0.07%
2021/08/10	1	32.90	14	32.80	32.45	-13	4,894	-0.27%
2021/08/09	7.1	33.41	0	0.00	33.00	7.1	5,069	0.14%
2021/08/06	0	0.00	12	34.23	33.85	-12	5,381	-0.22%
2021/08/05	3	33.90	3	34.20	33.80	0	5,775	0.00%
2021/08/04	3	33.85	6	34.09	34.20	-3	6,051	-0.05%
2021/08/03	1	34.00	17	34.00	34.05	-16	6,127	-0.26%
2021/08/02	13	33.28	10.1	33.61	33.65	2.9	6,209	0.05%
2021/07/30	16	33.54	1	33.70	32.80	15	6,281	0.24%
2021/07/29	7	32.16	30	32.81	33.45	-23	6,378	-0.36%
2021/07/28	20	32.45	22	32.45	32.10	-2	6,734	-0.03%
2021/07/27	2	32.85	0	0.00	32.80	2	6,956	0.03%
2021/07/23	12	33.39	36	33.30	33.70	-24	7,023	-0.34%
2021/07/22	42	34.17	11	34.18	33.20	31	7,033	0.44%
2021/07/21	52	36.56	28.1	36.08	35.10	23.9	7,008	0.34%
2021/07/20	41	37.45	29.1	37.74	38.95	11.9	6,929	0.17%
2021/07/19	0	0.00	5	34.85	35.45	-5	6,843	-0.07%
2021/07/16	0	0.00	10	35.35	35.30	-10	6,839	-0.15%
2021/07/15	1	35.15	14	35.52	35.55	-13	6,837	-0.19%
2021/07/14	2	35.05	45	34.64	35.05	-43	6,822	-0.63%
2021/07/13	33.1	34.36	7	34.30	33.90	26.1	6,786	0.38%
2021/07/12	21	35.75	11	36.06	35.60	10	6,746	0.15%
2021/07/09	12	36.74	17	37.20	36.15	-5	6,727	-0.07%
2021/07/08	11	36.68	26	36.74	36.80	-15	6,703	-0.22%
2021/07/07	36.1	36.80	41.3	37.16	36.50	-5.2	6,695	-0.08%
2021/07/06	21	37.10	4	37.09	36.65	17	6,676	0.25%
2021/07/05	8	37.33	17	37.81	37.80	-9	6,663	-0.14%
2021/07/02	15	37.89	15	38.02	37.70	0	6,645	0.00%
2021/07/01	14	38.47	21.1	37.91	37.80	-7.1	6,626	-0.11%
2021/06/30	14	39.05	7	38.72	39.10	7	6,594	0.11%
2021/06/29	31	39.52	11	38.70	38.55	20	6,573	0.30%
2021/06/28	4	40.71	1	40.45	40.40	3	6,531	0.05%
2021/06/25	11	40.38	10	40.32	40.05	1	6,512	0.02%
2021/06/24	47	41.82	50	41.42	41.00	-3	6,482	-0.05%
2021/06/23	7	40.46	47.1	40.29	40.65	-40.1	6,426	-0.62%
2021/06/22	77	40.30	48	40.49	39.95	29	6,395	0.45%
2021/06/21	14	39.96	52	41.20	39.70	-38	6,357	-0.60%
2021/06/18	54	42.26	33	42.63	41.45	21	6,300	0.33%
2021/06/17	14	42.42	17	42.63	42.50	-3	6,245	-0.05%
2021/06/16	35	43.09	42	42.83	42.05	-7	6,214	-0.11%
2021/06/15	93	44.71	51	44.24	43.75	42	6,135	0.68%
2021/06/11	59	47.43	135.1	46.65	46.15	-76.1	6,020	-1.26%	大賣/
2021/06/09	88	48.49	94	48.85	47.90	-6	5,727	-0.10%
2021/06/08	288	50.19	172	49.11	47.45	116	5,540	2.09%	大買/大賣/鉅額交易
2021/06/07	111	48.06	111.2	48.98	49.75	-0.2	5,219	0.00%	大買/大賣/
2021/06/04	87	47.65	137	47.11	45.25	-50	5,098	-0.98%	大賣/
2021/06/03	155	49.27	154.2	49.21	48.10	0.8	4,922	0.02%	大買/大賣/
2021/06/02	176	48.33	214.3	47.69	48.25	-38.3	4,647	-0.82%	大買/大賣/
2021/06/01	192.7	49.97	135.2	49.82	47.45	57.5	4,055	1.42%	大買/大賣/
2021/05/31	12	52.70	49	52.70	52.70	-37	3,656	-1.01%
2021/05/28	21	47.95	15	47.95	47.95	6	3,604	0.17%
2021/05/27	34	43.56	19.1	43.46	43.60	14.9	3,454	0.43%
2021/05/26	31	38.04	23	39.05	39.65	8	3,227	0.25%
2021/05/25	22.1	36.79	22.1	36.17	36.05	0	3,133	0.00%
2021/05/24	24	38.76	29	38.00	37.25	-5	3,070	-0.16%
2021/05/21	42	36.75	49.2	36.16	36.80	-7.2	2,976	-0.24%
2021/05/20	25	38.99	32	37.27	36.80	-7	2,914	-0.24%
2021/05/19	43	37.76	30	37.98	37.30	13	2,824	0.46%
2021/05/18	86.2	39.95	85.1	40.11	40.20	1.2	2,714	0.04%
2021/05/17	92.1	41.88	103	41.89	42.45	-10.9	2,551	-0.43%	大賣/
2021/05/14	149	41.12	136	39.87	38.60	13	2,373	0.55%	大買/大賣/
2021/05/13	138.3	42.09	153	42.14	42.75	-14.7	2,057	-0.71%	大買/大賣/
2021/05/12	110.1	38.00	81	38.20	38.90	29.1	1,660	1.75%	大買/
2021/05/11	62	36.11	47.2	36.36	35.40	14.8	1,384	1.07%
2021/05/10	32	38.78	33.1	39.04	38.40	-1.1	1,304	-0.08%
2021/05/07	11.1	37.41	15	37.47	37.95	-3.9	1,217	-0.32%
2021/05/06	62.4	37.54	94	37.31	35.50	-31.6	1,131	-2.79%
2021/05/05	260	39.31	181	39.02	38.80	79	1,031	7.66%	大買/大賣/
2021/05/04	56	38.00	42	37.51	38.25	14	664	2.11%
2021/05/03	3	34.80	1	34.80	34.80	2	446	0.45%
2021/04/29	33	31.56	9	31.53	31.65	24	433	5.54%
2021/04/28	9	28.94	1	29.40	29.90	8	373	2.14%
2021/04/27	4	29.10	0	0.00	29.10	4	361	1.11%
2021/04/26	5	28.79	0	0.00	28.70	5	346	1.44%
2021/04/21	0	0.00	1	28.45	28.50	-1	315	-0.32%
2021/04/20	0	0.00	3	28.20	28.35	-3	315	-0.95%
2021/04/19	0	0.00	0.2	28.18	28.00	-0.2	319	-0.07%
2021/04/15	0.1	27.35	0	0.00	27.75	0.1	325	0.02%
2021/04/14	1	27.75	0	28.20	27.30	1	325	0.30%
2021/04/13	2	28.20	6	28.15	27.95	-4	325	-1.22%
2021/04/12	0.2	28.04	2	28.05	28.05	-1.8	317	-0.57%
2021/04/09	2	27.35	1	27.50	27.60	1	311	0.32%
2021/04/08	1	27.20	2	27.25	27.05	-1	305	-0.33%
2021/04/06	0	0.00	0	27.10	27.00	0	302	-0.01%
2021/04/01	0	0.00	0.1	27.10	27.00	-0.1	303	-0.04%
2021/03/31	1	27.35	0	0.00	27.05	1	304	0.33%
2021/03/30	1	27.20	0.2	27.17	27.25	0.8	304	0.26%
2021/03/29	0.3	26.75	1	26.65	26.70	-0.7	306	-0.24%
2021/03/26	0.1	26.70	0	0.00	26.60	0.1	318	0.02%
2021/03/25	1	26.90	0	0.00	26.65	1	319	0.31%
2021/03/22	2	26.73	0	0.00	26.75	2	318	0.64%
2021/03/19	0	0.00	1	26.75	26.60	-1	322	-0.31%
2021/03/17	2	26.25	0	0.00	26.40	2	326	0.61%
2021/03/16	0	26.60	0	0.00	26.25	0	326	0.01%
2021/03/15	0	26.35	0	0.00	26.35	0	329	0.01%
2021/03/11	1	26.30	0	0.00	26.30	1	339	0.29%
2021/03/10	0	26.25	0	0.00	26.15	0	343	0.00%
2021/03/08	0.1	26.04	0	0.00	25.75	0.1	346	0.02%
2021/03/05	1	26.10	0	0.00	25.90	1	350	0.29%
2021/03/03	1	25.91	0	0.00	25.95	1	367	0.28%
2021/02/24	0	0.00	2	26.80	26.40	-2	372	-0.54%
2021/02/23	0.1	26.98	3	26.72	26.80	-2.9	370	-0.78%
2021/02/22	5.1	27.75	4.2	27.35	27.55	0.9	369	0.26%
2021/02/18	0.1	25.92	0.1	27.85	26.00	0	365	0.00%
2021/02/05	0	25.50	2	25.55	25.20	-2	361	-0.55%
2021/02/04	2	25.45	0	0.00	25.35	2	363	0.55%
2021/02/03	1	25.45	0	0.00	25.45	1	369	0.27%
2021/02/02	0.1	25.35	0	0.00	25.35	0.1	375	0.01%
2021/02/01	0	25.85	0	0.00	25.40	0	375	0.01%
2021/01/29	0.1	26.05	0	0.00	25.65	0.1	382	0.02%
2021/01/27	0.1	26.72	0	0.00	26.60	0.1	421	0.03%
2021/01/26	1	27.35	1.3	27.20	26.75	-0.3	420	-0.07%
2021/01/25	1.3	27.26	0	0.00	27.20	1.3	421	0.32%
2021/01/22	0	26.25	0	0.00	26.05	0	407	0.01%
2021/01/21	0	0.00	5	27.30	26.65	-5	406	-1.23%
2021/01/20	7	27.18	1	27.55	27.10	6	403	1.49%
2021/01/14	0	0.00	0.1	27.75	27.35	-0.1	395	-0.02%
2021/01/13	0	0.00	2	27.60	27.50	-2	395	-0.51%
2021/01/12	5	28.13	4	27.95	27.90	1	395	0.26%
2021/01/11	0.1	28.05	7	27.36	27.20	-6.9	387	-1.79%
2021/01/08	0.1	28.00	0	0.00	27.60	0.1	383	0.02%
2021/01/05	0	0.00	3	28.85	28.80	-3	380	-0.79%
2021/01/04	0	0.00	13	28.58	28.50	-13	382	-3.40%
2020/12/31	3	28.75	0	0.00	28.75	3	383	0.78%
2020/12/28	2	28.65	0	0.00	28.50	2	404	0.49%
2020/12/24	4	28.81	0	0.00	29.00	4	409	0.98%
2020/12/23	11.1	29.08	0	0.00	29.05	11.1	416	2.65%
2020/12/22	2	28.63	0	0.00	29.60	2	415	0.48%
2020/12/21	0	28.55	0	0.00	28.25	0	416	0.00%
2020/12/18	0	28.55	0	0.00	28.25	0	420	0.00%
2020/12/14	1	29.00	0	0.00	28.80	1	422	0.24%
2020/12/11	1	28.90	0	0.00	28.90	1	424	0.24%
2020/12/09	0	0.00	2.3	29.86	29.60	-2.3	426	-0.54%
2020/12/08	0	0.00	2	29.90	29.85	-2	448	-0.45%
2020/12/03	0	0.00	1	30.55	30.30	-1	472	-0.21%
2020/12/02	0	0.00	2	30.23	30.40	-2	478	-0.42%
2020/12/01	0	0.00	2	30.55	30.30	-2	490	-0.41%
2020/11/30	6	30.22	2	30.05	30.40	4	506	0.79%
2020/11/27	0	0.00	3	29.63	29.65	-3	507	-0.59%
2020/11/26	2	29.48	0	0.00	29.55	2	540	0.37%
2020/11/25	0	0.00	1	29.55	29.20	-1	644	-0.16%
2020/11/18	2	29.55	0	0.00	29.55	2	710	0.28%
2020/11/17	0	0.00	1	29.35	29.15	-1	720	-0.14%
2020/11/12	0	0.00	3	29.60	29.35	-3	759	-0.39%
2020/11/10	1	30.85	1	30.20	30.00	0	767	0.00%
2020/11/09	2	30.80	2	30.88	30.55	0	774	0.00%
2020/11/06	1	30.70	2	30.90	30.60	-1	788	-0.13%
2020/11/05	5	31.46	6	30.90	31.30	-1	804	-0.12%
2020/11/03	2	29.80	0	0.00	29.60	2	809	0.25%
2020/10/28	2	30.25	0	0.00	29.90	2	916	0.22%
2020/10/26	10	30.10	0	0.00	30.35	10	1,066	0.94%
2020/10/23	4	30.35	0	0.00	30.25	4	1,094	0.37%
2020/10/21	1	30.00	8	29.90	29.90	-7	1,140	-0.61%
2020/10/20	0.3	29.80	1	29.85	29.75	-0.7	1,154	-0.06%
2020/10/19	2	29.70	8	29.65	29.60	-6	1,169	-0.51%
2020/10/14	0	0.00	1	30.50	30.15	-1	1,289	-0.08%
2020/10/13	20	30.10	0	0.00	30.05	20	1,352	1.48%
2020/10/12	0	0.00	3	30.35	29.55	-3	1,392	-0.22%
2020/10/08	4	30.11	1	30.60	30.10	3	1,428	0.21%
2020/10/07	1	30.85	0	0.00	30.50	1	1,550	0.06%
2020/10/06	0	0.00	1	30.85	30.80	-1	1,597	-0.06%
2020/10/05	23	31.36	22	31.03	31.00	1	1,854	0.05%
2020/09/29	8	30.10	6	29.90	29.90	2	2,156	0.09%
2020/09/28	1	29.85	8	29.59	30.20	-7	2,184	-0.32%
2020/09/25	6	29.20	2	29.38	29.15	4	2,204	0.18%
2020/09/24	12	30.20	12	29.99	30.00	0	2,231	0.00%
2020/09/22	4	31.70	5	31.70	31.70	-1	2,351	-0.04%
2020/09/21	0	0.00	1	32.40	32.15	-1	2,389	-0.04%
2020/09/18	2	32.30	6	32.10	32.05	-4	2,495	-0.16%
2020/09/17	2	31.90	12	31.91	31.90	-10	2,537	-0.39%
2020/09/16	6	32.18	7	31.89	31.85	-1	2,582	-0.04%
2020/09/14	10	32.15	47	32.01	32.00	-37	2,725	-1.36%
2020/09/11	19	32.26	22	31.92	32.00	-3	2,862	-0.10%
2020/09/10	8	33.47	13	33.43	33.25	-5	3,096	-0.16%
2020/09/08	1	32.65	2	32.88	33.10	-1	3,335	-0.03%
2020/09/07	1	32.85	3	32.92	32.30	-2	3,417	-0.06%
2020/09/04	1	32.40	0	0.00	33.00	1	3,482	0.03%
2020/09/03	17	33.34	7	33.36	33.35	10	3,552	0.28%
2020/09/02	0	0.00	1	34.05	34.45	-1	3,604	-0.03%
2020/09/01	47	35.38	73	34.86	34.10	-26	3,706	-0.70%
2020/08/31	101	36.37	103	36.46	36.05	-2	3,719	-0.05%	大買/大賣/
2020/08/28	42	35.24	8	33.63	35.80	34	3,662	0.93%
2020/08/27	4	32.66	0	0.00	32.55	4	3,689	0.11%
2020/08/26	4	32.79	0	0.00	32.85	4	3,785	0.11%
2020/08/25	1	32.10	0	0.00	32.30	1	3,894	0.03%
2020/08/24	1	32.20	7	32.70	32.35	-6	4,120	-0.15%
2020/08/21	2	31.73	2	32.00	32.40	0	4,256	0.00%
2020/08/20	10	31.46	1	31.65	31.40	9	4,423	0.20%
2020/08/19	2.7	33.64	3	33.92	33.30	-0.3	4,775	-0.01%
2020/08/18	3	33.98	1	34.65	33.90	2	5,072	0.04%
2020/08/14	4	33.78	20	34.17	33.90	-16	5,411	-0.30%
2020/08/13	8	34.11	2	33.80	33.40	6	5,534	0.11%
2020/08/12	4	34.40	3	34.53	34.20	1	5,823	0.02%
2020/08/11	8	34.66	9	35.21	34.10	-1	5,933	-0.02%
2020/08/10	0	0.00	1	36.40	35.60	-1	6,070	-0.02%
2020/08/07	2	36.50	0	0.00	36.50	2	6,135	0.03%
2020/08/06	1	36.55	1	36.70	36.45	0	6,343	0.00%
2020/08/05	1	36.60	1	36.70	36.80	0	6,389	0.00%
2020/08/04	8	36.71	9	36.71	36.60	-1	6,412	-0.02%
2020/08/03	40	37.29	44	37.13	37.05	-4	6,425	-0.06%
2020/07/31	86	37.03	79	36.91	36.25	7	6,405	0.11%
2020/07/30	5	34.63	5	34.50	34.75	0	6,444	0.00%
2020/07/29	2	32.45	2	32.60	32.05	0	6,533	0.00%
2020/07/28	0.3	31.35	0	0.00	31.40	0.3	6,529	0.00%
2020/07/27	19	32.72	19	32.02	31.65	0	6,546	0.00%
2020/07/24	6	34.14	5	34.05	34.05	1	6,550	0.02%
2020/07/23	1	35.05	1	36.05	35.15	0	6,557	0.00%
2020/07/22	3	35.75	5	35.75	35.30	-2	6,563	-0.03%
2020/07/21	17	36.00	27	35.82	34.80	-10	6,673	-0.15%
2020/07/20	10	34.08	8	33.88	34.55	2	6,641	0.03%
2020/07/17	18	35.22	12	34.41	34.60	6	6,608	0.09%
2020/07/16	3	37.08	3	36.75	36.65	0	6,557	0.00%
2020/07/15	7	36.58	9	36.55	36.45	-2	6,531	-0.03%
2020/07/14	35	37.51	50	37.51	36.65	-15	6,505	-0.23%
2020/07/13	16	36.52	39	36.70	36.45	-23	6,398	-0.36%
2020/07/10	96	38.90	46	39.23	37.25	50	6,383	0.78%
2020/07/09	40	40.05	60	38.94	40.95	-20	6,132	-0.33%
2020/07/08	66	37.75	42	37.60	37.25	24	5,903	0.41%
2020/07/07	2	36.83	14	36.58	36.50	-12	5,842	-0.21%
2020/07/06	6	37.18	60	37.23	37.30	-54	5,828	-0.93%
2020/07/03	35	37.16	8	37.62	37.00	27	5,846	0.46%
2020/07/02	18	38.19	39	38.10	37.55	-21	5,864	-0.36%
2020/07/01	14	36.14	12	36.58	36.85	2	5,810	0.03%
2020/06/30	7	36.69	12	36.67	36.55	-5	5,816	-0.09%
2020/06/29	17	37.41	35	36.88	38.00	-18	5,877	-0.31%
2020/06/24	28	35.08	18.1	35.36	35.25	10	5,829	0.17%
2020/06/23	15	37.03	23	36.70	36.25	-8	5,838	-0.14%
2020/06/22	4	38.23	18	38.10	37.50	-14	5,833	-0.24%
2020/06/19	82	38.61	78	38.79	37.85	4	5,802	0.07%
2020/06/18	49	39.04	30	38.99	38.80	19	5,703	0.33%
2020/06/17	154	38.75	140	38.87	38.75	14	5,573	0.25%	大買/大賣/
2020/06/16	85	37.67	107	37.80	37.60	-22	5,318	-0.41%	大賣/
2020/06/15	126	37.58	110	37.24	36.70	16	5,210	0.31%	大買/大賣/
2020/06/12	38	35.23	40	35.09	36.50	-2	5,072	-0.04%
2020/06/11	15	36.48	18	36.67	34.50	-3	4,995	-0.06%
2020/06/10	21	37.94	20	37.92	37.40	1	4,936	0.02%
2020/06/09	44	36.44	32	36.24	37.00	12	4,868	0.25%
2020/06/08	112	37.58	132	37.78	36.50	-20	4,818	-0.42%	大買/大賣/
2020/06/05	7	36.21	11	36.25	35.85	-4	4,719	-0.08%
2020/06/04	17	35.70	9	35.76	35.60	8	4,693	0.17%
2020/06/03	91	36.93	90	36.91	35.70	1	4,753	0.02%
2020/06/02	41	35.71	42	35.56	35.50	-1	4,816	-0.02%
2020/06/01	34	37.96	21	38.11	37.35	13	4,730	0.27%
2020/05/29	105	38.47	119	38.42	39.80	-14	4,643	-0.30%	大買/大賣/
2020/05/28	109	37.62	121	37.64	36.80	-12	4,483	-0.27%	大買/大賣/
2020/05/27	98	39.54	52	39.05	37.85	46	4,376	1.05%
2020/05/26	182	43.21	134	42.94	41.95	48	4,197	1.14%	大買/大賣/
2020/05/25	70	39.60	101	40.12	41.15	-31	3,826	-0.81%	大賣/
2020/05/22	87	36.37	130	36.54	37.45	-43	3,556	-1.21%	大賣/
2020/05/21	31	34.78	11	34.84	34.45	20	3,278	0.61%
2020/05/20	71	34.97	60	35.45	34.30	11	3,202	0.34%
2020/05/19	112	36.18	80	35.84	35.10	32	3,067	1.04%	大買/
2020/05/18	68	34.14	78	33.98	35.10	-10	2,763	-0.36%
2020/05/15	116	30.71	130	30.91	31.95	-14	2,634	-0.53%	大買/大賣/
2020/05/14	32	31.07	28	31.05	29.05	4	2,473	0.16%
2020/05/13	85.4	31.04	40	31.64	30.20	45.4	2,387	1.90%
2020/05/12	5	28.30	34	29.11	29.45	-29	2,154	-1.35%
2020/05/11	0	0.00	1	26.80	26.80	-1	2,091	-0.05%
2020/05/08	3	26.28	11	25.84	25.80	-8	2,053	-0.39%
2020/05/07	7	27.16	6	27.30	27.10	1	2,016	0.05%
2020/05/06	67	29.53	217	29.66	27.15	-150	1,982	-7.56%	大賣/鉅額交易
2020/05/05	182	27.34	42	26.99	27.80	140	1,816	7.71%	大買/鉅額交易
2020/05/04	11	25.32	0	0.00	25.30	11	1,703	0.65%
2020/04/30	0	0.00	12	25.82	26.00	-12	1,690	-0.71%
2020/04/29	10	25.30	0	0.00	25.70	10	1,699	0.59%
2020/04/28	0	0.00	1	25.60	24.60	-1	1,684	-0.06%
2020/04/27	11	25.44	1	25.45	25.75	10	1,684	0.59%
2020/04/24	104	26.19	54	25.60	25.65	50	1,659	3.01%	大買/
2020/04/23	2	25.25	1	25.05	25.25	1	1,514	0.07%
2020/04/22	0.1	23.75	0	0.00	23.50	0.1	1,493	0.00%
2020/04/21	4	24.60	0	0.00	23.55	4	1,486	0.27%
2020/04/20	4	24.80	1	24.85	25.00	3	1,470	0.20%
2020/04/17	2.2	24.50	3	24.25	24.20	-0.8	1,451	-0.06%
2020/04/16	2	24.80	0	0.00	24.65	2	1,436	0.14%
2020/04/14	0	0.00	0.2	25.00	25.10	-0.2	1,382	-0.01%
2020/04/10	0	0.00	2	25.10	24.95	-2	1,350	-0.15%
2020/04/09	1	25.40	9	25.62	25.30	-8	1,333	-0.60%
2020/04/08	7	26.94	5	26.39	26.00	2	1,312	0.15%
2020/04/07	3	26.23	5	25.88	25.50	-2	1,263	-0.16%
2020/04/06	10	25.78	27	25.66	25.70	-17	1,207	-1.41%
2020/04/01	4	24.79	2	24.68	25.00	2	1,160	0.17%
2020/03/31	40	25.81	52	26.13	26.10	-12	1,123	-1.07%
2020/03/30	14	24.26	6	23.78	24.55	8	1,019	0.78%
2020/03/27	15	22.41	6	22.62	22.35	9	956	0.94%
2020/03/26	0	0.00	20	22.04	22.45	-20	896	-2.23%
2020/03/24	7	18.38	0	0.00	18.75	7	841	0.83%
2020/03/23	1	17.60	2	18.35	18.70	-1	832	-0.12%
2020/03/18	0	0.00	4	18.40	18.10	-4	802	-0.50%
2020/03/17	7	20.01	0	0.00	19.65	7	794	0.88%
2020/03/16	1	21.95	0	0.00	21.70	1	777	0.13%
2020/03/13	0.9	21.55	2	21.28	21.40	-1.1	760	-0.14%
2020/03/12	0	0.00	17	24.57	23.55	-17	744	-2.28%
2020/03/11	10	26.38	13	25.85	25.50	-3	721	-0.42%
2020/03/10	10	25.60	6.3	25.76	25.70	3.7	705	0.53%
2020/03/09	13	30.51	13	28.84	27.25	0	679	0.00%
2020/03/06	56	29.54	48	29.76	29.80	8	568	1.41%
2020/03/05	0.1	27.30	1	26.90	27.10	-0.9	423	-0.22%
2020/03/04	12	27.60	3	27.43	27.65	9	410	2.19%
2020/03/03	11	27.22	9	27.69	26.85	2	380	0.53%
2020/03/02	4	25.89	1.2	26.91	27.00	2.8	311	0.91%
2020/02/27	0	0.00	1	24.80	24.55	-1	282	-0.35%
2020/02/26	1	25.80	0	0.00	25.00	1	309	0.32%
2020/02/25	17	26.00	14	25.78	25.15	3	308	0.97%
2020/02/24	1	24.65	0	0.00	24.65	1	271	0.37%
2020/02/10	0	0.00	4	25.10	24.75	-4	258	-1.55%
2020/02/04	4	24.89	5	24.63	24.70	-1	239	-0.42%
2020/02/03	5	25.52	3	26.02	25.95	2	224	0.89%
2020/01/30	5	26.03	4	25.28	26.00	1	155	0.64%
2020/01/06	0.1	24.10	0	0.00	24.10	0.1	133	0.04%
2020/01/03	2	24.00	0	0.00	24.10	2	133	1.50%
2019/12/27	16	24.63	17	24.66	24.20	-1	132	-0.76%
2019/12/26	0.2	23.80	0	0.00	23.80	0.2	124	0.20%
2019/12/24	0.1	24.00	0	0.00	24.00	0.1	125	0.04%
2019/12/17	1	24.15	0	0.00	24.10	1	126	0.79%
2019/12/12	1	24.20	0	0.00	24.25	1	124	0.80%
2019/12/11	2	24.25	0	0.00	24.35	2	123	1.62%
2019/12/06	0	0.00	2	24.45	24.60	-2	121	-1.65%
2019/12/05	2	24.30	1	24.30	24.50	1	120	0.83%
2019/12/02	0	0.00	1	25.10	24.80	-1	119	-0.84%
2019/11/29	2	25.45	0	0.00	25.45	2	117	1.70%
2019/11/28	0	25.45	1	25.70	25.60	-1	113	-0.85%
2019/11/27	2	25.40	1	25.60	25.65	1	110	0.91%
2019/11/26	1	25.00	5	25.22	25.10	-4	106	-3.74%
2019/11/25	5	26.53	9	26.21	25.75	-4	100	-3.97%
2019/11/22	10	24.62	7	24.55	25.70	3	71	4.20%
2019/11/21	1	23.65	0	0.00	23.90	1	64	1.56%
2019/11/20	1	23.65	0	0.00	23.65	1	62	1.59%
2019/11/15	0	23.75	0	0.00	23.50	0	61	0.05%
2019/11/13	1	23.90	0	0.00	23.90	1	60	1.65%
2019/10/04	1	24.00	0	0.00	24.00	1	87	1.14%
2019/09/23	0	0.00	1	24.35	24.35	-1	94	-1.06%
2019/09/19	0.1	24.50	0	0.00	24.50	0.1	93	0.05%
2019/09/18	0	0.00	1	24.60	24.50	-1	94	-1.06%
2019/09/11	0	0.00	2	24.80	24.90	-2	93	-2.14%
2019/09/06	1	25.15	0	0.00	25.10	1	94	1.06%
2019/09/03	2	24.63	0	0.00	24.70	2	91	2.17%
2019/08/27	0	0.00	1	24.60	24.60	-1	95	-1.05%
2019/08/23	0	0.00	0.1	25.00	24.95	-0.1	95	-0.10%
2019/08/08	1	25.30	0	0.00	25.30	1	110	0.90%
2019/07/24	0	0.00	1	27.55	27.30	-1	107	-0.93%
2019/07/10	0	0.00	1	27.00	26.70	-1	86	-1.15%
2019/07/09	0.1	26.90	0	0.00	26.80	0.1	90	0.11%
2019/06/25	0	0.00	2	26.00	25.95	-2	110	-1.80%
2019/06/24	0	0.00	1	25.80	25.90	-1	110	-0.90%
2019/06/20	2	25.55	0	0.00	25.70	2	117	1.71%
2019/05/31	0	0.00	0.2	25.95	25.95	-0.2	146	-0.12%
2019/05/29	2	25.75	2	25.88	25.75	0	146	0.00%
2019/05/13	0	0.00	1	25.55	25.00	-1	143	-0.70%
2019/05/08	0	26.40	0	0.00	26.40	0	143	0.00%
2019/05/06	0	0.00	1	26.65	26.45	-1	143	-0.70%
2019/05/03	2	26.70	0	0.00	26.80	2	143	1.39%
2019/04/12	0	0.00	1	28.00	27.55	-1	137	-0.73%
2019/04/10	0	0.00	1	27.60	27.50	-1	129	-0.77%
2019/04/09	2	26.90	0	0.00	27.00	2	125	1.60%
2019/04/08	1	26.90	0	0.00	27.00	1	123	0.81%
2019/04/01	0	0.00	2	26.35	26.30	-2	114	-1.75%
2019/03/29	0	0.00	2	26.40	26.30	-2	113	-1.76%
2019/03/27	2	26.55	0	0.00	26.40	2	108	1.84%
2019/03/26	0	0.00	2	26.65	26.55	-2	107	-1.86%
2019/03/25	3	26.45	0	0.00	26.65	3	104	2.88%
2019/03/22	14	26.36	4	26.45	26.60	10	99	10.03%
2019/03/21	0	0.00	2	25.95	26.10	-2	91	-2.19%
2019/03/19	2	25.65	0	0.00	25.70	2	80	2.47%
2019/03/11	0	0.00	1	25.60	25.60	-1	71	-1.40%
2019/03/05	1	25.25	0	0.00	25.25	1	73	1.37%
2019/02/21	2	25.55	0	0.00	25.60	2	68	2.93%
2019/02/19	0.2	26.00	0	0.00	25.80	0.2	67	0.24%
2019/02/18	0	0.00	2	25.85	26.05	-2	64	-3.09%
2019/02/15	0	0.00	2	25.60	25.40	-2	60	-3.31%
2019/02/11	2	24.75	0	0.00	24.80	2	58	3.41%
2019/01/25	2	24.85	0	0.00	24.85	2	58	3.44%
2018/12/22	0	0.00	2	24.55	24.55	-2	187	-1.06%
2018/12/06	1	24.20	5	24.15	24.15	-4	220	-1.81%
2018/12/03	2	25.00	0	0.00	25.00	2	221	0.90%
2018/11/28	0	0.00	1	24.35	24.50	-1	219	-0.46%
2018/11/20	3	24.60	0	0.00	24.55	3	218	1.37%
2018/11/05	0	0.00	1	24.60	24.45	-1	224	-0.45%
2018/11/02	1	24.50	0	0.00	24.55	1	224	0.45%
2018/10/24	1	25.40	1	24.95	25.30	0	218	0.00%
2018/10/22	0	0.00	1	25.45	26.15	-1	213	-0.47%
2018/10/11	0	0.00	3	24.18	23.90	-3	199	-1.50%
2018/10/05	2	28.15	2	28.00	27.50	0	190	0.00%
2018/10/04	0	0.00	3	28.07	28.20	-3	182	-1.64%
2018/10/03	8	28.61	5	28.25	28.20	3	179	1.67%
2018/10/02	0	0.00	1	28.20	28.20	-1	175	-0.57%
2018/10/01	20.2	29.81	14	29.89	28.55	6.2	166	3.74%
2018/09/28	2	28.45	0	0.00	28.45	2	97	2.05%
2018/08/17	0.1	25.00	0	0.00	25.00	0.1	86	0.11%
2018/08/16	0.1	25.05	0	0.00	24.85	0.1	86	0.12%
2018/08/14	0.1	26.20	0	0.00	26.20	0.1	82	0.08%
2018/08/13	0	0.00	2	26.95	26.20	-2	82	-2.42%
2018/08/09	0	0.00	1	27.50	27.65	-1	85	-1.17%
2018/07/20	0	0.00	2	27.25	27.30	-2	103	-1.94%
2018/07/19	3	27.32	0	0.00	27.35	3	114	2.62%
2018/07/16	0	0.00	3	27.70	27.65	-3	118	-2.54%
2018/07/09	1	26.90	0	0.00	27.35	1	130	0.77%
2018/06/28	0.2	27.80	0	0.00	27.80	0.2	166	0.14%
2018/06/22	0	0.00	1	28.10	28.30	-1	166	-0.60%
2018/06/19	0	28.50	0	0.00	28.30	0	167	0.00%
2018/06/15	0	0.00	1	28.50	28.75	-1	167	-0.60%
2018/06/13	0.2	29.05	0	0.00	28.80	0.2	167	0.10%
2018/06/11	2	29.20	0	0.00	29.05	2	166	1.20%
2018/06/07	4	29.00	0	0.00	28.80	4	167	2.39%
2018/06/05	0	0.00	1	28.85	28.80	-1	168	-0.59%
2018/05/22	0	0.00	1	28.70	28.70	-1	166	-0.60%
2018/05/17	2	28.38	1	28.55	28.60	1	169	0.59%
2018/04/25	0	0.00	3	30.07	30.45	-3	161	-1.86%
2018/04/24	1	29.45	0	0.00	29.25	1	150	0.66%
2018/04/23	0	0.00	6	29.60	29.90	-6	149	-4.01%
2018/04/18	0	0.00	1	29.15	29.05	-1	150	-0.67%
2018/04/17	0	0.00	1	29.35	29.30	-1	150	-0.67%
2018/04/13	3	30.15	1	30.00	30.00	2	145	1.37%
2018/04/12	0	0.00	1	30.95	30.30	-1	140	-0.71%
2018/04/11	1	30.55	0	0.00	30.75	1	132	0.76%
2018/04/09	9	29.21	0	0.00	29.30	9	110	8.17%
2018/03/30	0	28.80	0	0.00	28.70	0	105	0.04%
2018/03/27	0	28.85	0	0.00	28.60	0	100	0.04%
2018/03/23	2	27.90	0	0.00	28.15	2	97	2.05%
2018/03/14	1	28.10	0	0.00	28.10	1	100	0.99%
2018/03/12	0	0.00	1	27.85	28.00	-1	100	-0.99%
2018/03/09	1	27.65	0	0.00	27.50	1	99	1.01%
2018/02/09	0	0.00	1	26.50	26.65	-1	105	-0.95%
2018/02/02	0	0.00	1	28.95	28.90	-1	110	-0.90%
2018/01/23	0	0.00	4	29.41	29.45	-4	110	-3.61%
2018/01/18	0	0.00	1	29.85	29.70	-1	108	-0.92%
2018/01/03	0	0.00	3	30.00	29.90	-3	112	-2.67%
2018/01/02	2	29.88	0	0.00	29.90	2	113	1.77%