茂矽 (2342)-新光-新竹券商分點個股進出

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

茂矽

(2342)

可現股當沖

股價
32.50
漲跌
▲0.10
漲幅
+0.31%
成交量
285張
產業
上市半導體類股
442人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

茂矽 (2342)籌碼相關－新光-新竹券商分點個股進出

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-新竹券商分點個股進出
新光-新竹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
2024/05/30	0	0.00	3	32.40	32.40	-3	722	-0.42%
2024/05/16	0	0.00	1	32.00	31.50	-1	714	-0.14%
2024/05/14	2	32.05	3	32.37	32.15	-1	714	-0.14%
2024/05/08	1	30.60	5	30.50	30.60	-4	699	-0.57%
2024/04/30	1	31.05	0	0.00	30.90	1	706	0.14%
2024/04/19	1	29.40	0	0.00	29.70	1	720	0.14%
2024/04/17	5	32.25	5	31.00	31.00	0	711	0.00%
2024/04/10	6	31.95	0	0.00	32.40	6	684	0.88%
2024/04/03	0	0.00	0	31.75	31.65	0	682	0.00%
2024/04/01	1	32.75	0	0.00	32.65	1	689	0.15%
2024/03/28	3	31.80	0	0.00	31.95	3	681	0.44%
2024/03/27	0	0.00	0	31.65	31.65	0	680	0.00%
2024/03/26	1	32.50	0	0.00	31.90	1	677	0.15%
2024/03/22	0	0.00	5	32.60	32.55	-5	663	-0.75%
2024/03/21	0	0.00	1	33.10	32.50	-1	659	-0.15%
2024/03/20	0	33.15	1	33.00	32.75	-1	659	-0.15%
2024/03/19	0	33.45	4	33.21	33.15	-4	656	-0.61%
2024/03/18	0	32.90	0	0.00	32.90	0	652	0.00%
2024/03/15	0	33.18	0	33.95	33.00	0	653	0.00%
2024/03/14	7	34.96	4	34.20	34.20	3	646	0.47%
2024/03/13	2	33.28	0	0.00	32.80	2	607	0.33%
2024/03/12	2	33.95	2.1	34.24	34.10	-0.1	589	-0.01%
2024/03/11	22	35.87	24.8	35.73	34.70	-2.7	563	-0.49%
2024/03/08	2	32.78	2	33.00	33.65	0	393	0.01%
2024/03/07	0.2	30.85	0	0.00	30.60	0.2	336	0.05%
2024/03/06	0	31.15	0	0.00	31.05	0	333	0.00%
2024/03/04	0	31.20	0	0.00	31.30	0	336	0.00%
2024/03/01	0	0.00	4	31.36	31.15	-4	335	-1.19%
2024/02/29	0	0.00	6	31.37	31.35	-6	335	-1.79%
2024/02/26	2	32.25	4	32.13	32.20	-2	334	-0.60%
2024/02/20	0	32.40	0	0.00	32.15	0	349	0.00%
2024/02/16	0	32.25	0	0.00	32.20	0	347	0.00%
2024/02/15	0	0.00	1	31.85	31.90	-1	346	-0.29%
2024/02/02	2.2	31.15	0	0.00	31.00	2.2	339	0.64%
2024/02/01	1	31.00	0	0.00	31.00	1	338	0.30%
2024/01/25	0	32.25	0	0.00	32.05	0	324	0.00%
2024/01/24	0	32.70	0	0.00	32.20	0	324	0.00%
2024/01/18	0	0.00	1	31.95	32.00	-1	329	-0.30%
2024/01/17	3	33.02	0	0.00	32.65	3	325	0.92%
2024/01/16	1	32.10	0	0.00	32.10	1	307	0.32%
2024/01/10	1	32.50	0	0.00	32.40	1	302	0.33%
2024/01/09	0	33.50	0	0.00	33.15	0	295	0.00%
2024/01/05	0	0.00	1	33.60	33.60	-1	292	-0.34%
2024/01/02	0	0.00	1	35.00	34.55	-1	282	-0.35%
2023/12/19	0	34.50	0	0.00	33.95	0	264	0.00%
2023/12/15	5	35.20	0	0.00	34.75	5	262	1.91%
2023/12/14	0	34.60	0.1	34.60	34.55	-0.1	259	-0.03%
2023/12/13	0	36.15	0	0.00	34.20	0	260	0.00%
2023/12/11	0	34.85	0	0.00	34.65	0	255	0.00%
2023/12/08	0.1	35.40	0	0.00	35.35	0.1	252	0.03%
2023/12/07	0	35.40	0	0.00	35.05	0	251	0.00%
2023/12/05	0	35.75	0	0.00	35.35	0	253	0.00%
2023/12/04	0	35.95	0	0.00	35.85	0	256	0.00%
2023/11/30	1	36.05	3	36.10	35.95	-2	258	-0.77%
2023/11/29	0	0.00	3	35.85	35.60	-3	259	-1.16%
2023/11/28	3	35.43	0	0.00	35.70	3	265	1.13%
2023/11/27	0	35.70	0	0.00	35.20	0	264	0.00%
2023/11/24	4.1	35.65	0	0.00	35.65	4.1	271	1.50%
2023/11/22	0	0.00	3	35.85	35.80	-3	273	-1.10%
2023/11/21	3	35.63	2	35.90	35.75	1	276	0.36%
2023/11/20	16	35.75	3	35.25	36.05	13	276	4.71%
2023/11/17	0	33.90	0	0.00	34.30	0	263	0.00%
2023/11/16	2	33.98	0	0.00	34.00	2	264	0.76%
2023/11/14	0.1	33.55	0	0.00	33.85	0.1	268	0.06%
2023/11/10	0	33.80	0	0.00	33.65	0	278	0.00%
2023/11/07	0	34.60	0	0.00	34.55	0	345	0.00%
2023/11/03	0	0.00	6	34.00	34.00	-6	370	-1.62%
2023/10/26	0.1	34.00	0	0.00	33.95	0.1	401	0.04%
2023/10/24	0	34.55	0	0.00	34.35	0	411	0.00%
2023/10/23	0	34.35	0	0.00	34.55	0	418	0.00%
2023/10/19	0	34.75	0	0.00	34.30	0	432	0.00%
2023/10/18	0	35.55	0	0.00	34.50	0	439	0.00%
2023/10/13	0	35.60	0	0.00	35.55	0	473	0.00%
2023/10/04	0	35.63	0	0.00	35.30	0	643	0.00%
2023/09/25	1	36.00	0	0.00	35.80	1	748	0.13%
2023/09/22	0	35.75	0	0.00	35.80	0	753	0.00%
2023/09/19	0	37.00	0	0.00	36.25	0	764	0.00%
2023/09/14	0	36.60	0	0.00	36.55	0	781	0.00%
2023/08/30	0	0.00	0.1	36.74	36.10	-0.1	878	-0.01%
2023/08/16	1	34.65	0	0.00	34.95	1	971	0.10%
2023/08/11	0.1	35.25	0	0.00	34.90	0.1	980	0.01%
2023/08/09	0	0.00	1	38.70	38.20	-1	946	-0.11%
2023/08/02	0	0.00	2	39.95	39.80	-2	982	-0.20%
2023/07/31	1	40.20	0	0.00	40.60	1	989	0.10%
2023/07/28	1	40.50	1	40.55	40.60	0	990	0.00%
2023/07/27	3	40.60	0	0.00	40.75	3	998	0.30%
2023/07/24	2	40.00	0	0.00	39.90	2	1,031	0.19%
2023/07/18	0	0.00	12	40.90	40.65	-12	1,246	-0.96%
2023/07/14	0	0.00	2	40.98	40.85	-2	1,485	-0.13%
2023/07/12	2	41.48	13	41.68	41.60	-11	1,511	-0.73%
2023/07/11	26	41.96	11	41.48	42.40	15	1,526	0.98%
2023/07/10	1	40.65	1	41.80	40.85	0	1,508	0.00%
2023/07/07	1	40.00	0	0.00	39.90	1	1,503	0.07%
2023/07/06	2	40.93	1.1	40.73	40.75	0.9	1,544	0.06%
2023/06/27	0	0.00	4	39.65	39.55	-4	3,073	-0.13%
2023/06/26	2	39.60	0	0.00	40.30	2	3,185	0.06%
2023/06/19	0	0.00	4	40.00	40.00	-4	3,385	-0.12%
2023/06/15	0	0.00	2	40.83	40.70	-2	3,466	-0.06%
2023/06/14	0	0.00	0.1	41.60	41.05	-0.1	3,467	0.00%
2023/06/13	11	41.20	9	41.30	41.20	2	3,465	0.06%
2023/06/12	6	40.58	0	0.00	40.80	6	3,454	0.17%
2023/06/05	1	41.55	1	42.25	41.30	0	3,513	0.00%
2023/05/26	6	41.20	4	40.88	40.30	2	3,560	0.06%
2023/05/25	7	39.78	2	40.13	41.15	5	3,541	0.14%
2023/05/23	1	39.55	0	0.00	39.60	1	3,550	0.03%
2023/05/19	0.1	39.30	0	0.00	39.00	0.1	3,576	0.00%
2023/05/16	2	38.90	0	0.00	38.75	2	3,609	0.06%
2023/05/12	0.1	38.80	0	0.00	39.25	0.1	3,618	0.00%
2023/05/11	0.1	38.80	0	0.00	38.50	0.1	3,632	0.00%
2023/05/10	1	39.95	0	0.00	39.80	1	3,622	0.03%
2023/05/09	2	39.65	2.3	39.43	39.45	-0.3	3,622	-0.01%
2023/05/08	0	0.00	6.7	40.47	40.30	-6.7	3,614	-0.18%
2023/05/04	2	40.90	0	0.00	40.90	2	3,673	0.05%
2023/05/03	0	0.00	3	41.35	41.25	-3	3,692	-0.08%
2023/05/02	5	42.00	0	0.00	42.00	5	3,695	0.14%
2023/04/28	3	41.72	0	0.00	41.65	3	3,697	0.08%
2023/04/26	0	0.00	2	40.65	41.30	-2	3,663	-0.05%
2023/04/25	2	41.38	9	42.95	41.75	-7	3,631	-0.19%
2023/04/24	0	0.00	2.1	43.45	43.35	-2.1	3,615	-0.06%
2023/04/21	9	45.76	7.3	45.04	43.80	1.7	3,582	0.05%
2023/04/20	3.1	46.31	5	46.63	47.30	-1.9	3,469	-0.05%
2023/04/19	9.1	47.22	17.1	47.06	46.95	-8.1	3,372	-0.24%
2023/04/17	1.1	45.62	6	45.84	46.00	-5	3,188	-0.16%
2023/04/14	1.2	45.13	7	44.80	45.65	-5.8	3,159	-0.18%
2023/04/13	6	45.60	3	44.98	44.85	3	3,111	0.10%
2023/04/12	4.1	46.50	16	46.50	46.55	-12	3,049	-0.39%
2023/04/11	3	46.25	2	46.15	46.35	1	3,008	0.03%
2023/04/10	10	46.25	11.1	46.14	46.15	-1.1	2,969	-0.04%
2023/04/07	13	46.75	15	46.29	46.20	-2	2,919	-0.07%
2023/04/06	48	47.58	38	47.10	47.00	10	2,861	0.35%
2023/03/31	6	47.28	7.5	47.55	47.30	-1.5	2,763	-0.05%
2023/03/30	34.2	47.50	12	47.29	47.70	22.2	2,673	0.83%
2023/03/29	23	47.17	34	47.31	47.80	-11	2,497	-0.44%
2023/03/28	66.1	47.06	58	47.07	46.90	8.1	1,999	0.40%
2023/03/27	26	45.07	20	44.77	44.75	6	1,418	0.42%
2023/03/24	10	44.05	3	44.15	43.40	7	1,310	0.53%
2023/03/23	8	43.98	10	44.14	44.75	-2	1,251	-0.16%
2023/03/22	0	41.48	1	41.60	41.50	-1	1,116	-0.09%
2023/03/21	1	41.05	0	0.00	40.80	1	1,108	0.09%
2023/03/20	9	41.61	0	0.00	41.35	9	1,096	0.82%
2023/03/17	0	39.15	0	0.00	39.60	0	1,039	0.00%
2023/03/15	0	39.65	2	39.55	39.25	-2	1,043	-0.19%
2023/03/14	0	39.48	0	0.00	39.30	0	1,056	0.00%
2023/03/13	1	39.65	1	39.65	39.75	0	1,083	0.00%
2023/03/10	0	41.18	5	41.06	40.55	-5	1,109	-0.45%
2023/03/09	0	42.46	0	0.00	41.80	0	1,142	0.00%
2023/03/08	5	42.50	0	0.00	42.45	5	1,186	0.42%
2023/03/06	19	41.85	25	41.93	41.70	-6	1,420	-0.42%
2023/03/03	6	40.69	1	40.45	40.45	5	1,409	0.35%
2023/03/01	1	41.30	40	40.93	40.95	-39	1,424	-2.74%
2023/02/24	0	41.90	0	0.00	41.40	0	1,424	0.00%
2023/02/23	1	42.00	20	42.04	41.95	-19	1,422	-1.34%
2023/02/20	0	0.00	3	42.92	42.20	-3	1,390	-0.22%
2023/02/16	20	42.02	1	41.90	41.85	19	1,388	1.37%
2023/02/15	2	41.80	0	0.00	41.75	2	1,394	0.14%
2023/02/14	40	41.79	1	41.00	41.20	39	1,364	2.86%
2023/02/13	1	40.35	0	0.00	40.55	1	1,356	0.07%
2023/02/10	30	41.15	30	40.41	40.60	0	1,364	0.00%
2023/02/09	5	41.70	11	41.70	41.70	-6	1,353	-0.44%
2023/02/08	26	41.50	23	41.30	41.30	3	1,342	0.22%
2023/02/07	0	41.25	0	0.00	41.25	0	1,348	0.00%
2023/02/06	2	40.94	2	40.80	41.00	0	1,385	0.00%
2023/02/03	3	41.47	0	0.00	41.20	3	1,443	0.21%
2023/02/02	1	40.85	1	41.30	42.00	0	1,448	0.00%
2023/02/01	0	0.00	3	40.90	41.70	-3	1,396	-0.21%
2023/01/31	0	0.00	6	40.03	40.30	-6	1,377	-0.44%
2023/01/30	0	39.85	0	0.00	39.70	0	1,371	0.00%
2023/01/12	3	39.77	3	39.18	38.75	0	1,403	0.00%
2023/01/10	4	38.70	0	0.00	38.40	4	1,502	0.27%
2023/01/06	1	37.80	0	0.00	38.15	1	1,506	0.07%
2023/01/05	1	38.20	0	0.00	37.75	1	1,540	0.06%
2023/01/03	1	37.25	1	37.45	37.80	0	1,558	0.00%
2022/12/28	2	37.63	0	0.00	37.10	2	1,561	0.13%
2022/12/27	1	38.65	1	38.85	38.45	0	1,559	0.00%
2022/12/26	1	38.30	1	38.20	38.25	0	1,561	0.00%
2022/12/23	1	37.55	1	37.30	38.65	0	1,575	0.00%
2022/12/22	1	38.60	1	38.25	38.10	0	1,576	0.00%
2022/12/21	1	38.00	1	37.85	37.90	0	1,589	0.00%
2022/12/20	1	38.80	1	39.00	37.80	0	1,599	0.00%
2022/12/19	1	38.65	1	39.20	39.00	0	1,609	0.00%
2022/12/16	1	39.25	0	0.00	39.30	1	1,617	0.06%
2022/12/15	1	40.40	1	40.70	40.50	0	1,621	0.00%
2022/12/14	0	0.00	2	40.60	40.60	-2	1,623	-0.12%
2022/12/13	1	40.45	1	40.45	40.10	0	1,620	0.00%
2022/12/12	3	40.50	2	40.78	40.35	1	1,623	0.06%
2022/12/07	1	41.15	5	40.75	40.50	-4	1,633	-0.24%
2022/12/05	24	42.91	27	42.47	42.25	-3	1,662	-0.18%
2022/12/02	7	42.66	4	42.64	42.75	3	1,651	0.18%
2022/12/01	0	0.00	2	42.30	42.00	-2	1,612	-0.12%
2022/11/30	18	41.84	17	41.96	41.75	1	1,588	0.06%
2022/11/29	11	41.87	7	41.73	41.50	4	1,566	0.26%
2022/11/28	2	41.08	3	41.33	42.40	-1	1,378	-0.07%
2022/11/25	1	38.50	0	0.00	38.55	1	1,294	0.08%
2022/11/24	3	37.50	0	0.00	37.50	3	1,265	0.24%
2022/11/23	1	38.00	0	0.00	37.65	1	1,265	0.08%
2022/11/22	0	0.00	1	37.10	36.45	-1	1,238	-0.08%
2022/11/11	0	0.00	2	36.65	36.45	-2	1,292	-0.15%
2022/11/10	0	0.00	2	36.00	36.15	-2	1,287	-0.16%
2022/11/08	1	35.85	0	0.00	35.75	1	1,299	0.08%
2022/11/07	0	0.00	1	36.30	36.30	-1	1,315	-0.08%
2022/11/04	1	36.50	0	0.00	36.45	1	1,322	0.08%
2022/11/03	0	0.00	1	36.15	36.25	-1	1,352	-0.07%
2022/11/02	4	36.20	0	0.00	36.00	4	1,393	0.29%
2022/11/01	3	34.87	9	35.44	35.95	-6	1,358	-0.44%
2022/10/31	0	0.00	2	34.23	34.75	-2	1,315	-0.15%
2022/10/28	3	33.65	0	0.00	32.70	3	1,308	0.23%
2022/10/27	0	0.00	3	33.97	34.15	-3	1,345	-0.22%
2022/10/26	0	0.00	2	33.10	33.25	-2	1,342	-0.15%
2022/10/20	2	34.00	0	0.00	34.00	2	1,332	0.15%
2022/10/19	5	34.01	4	34.58	34.50	1	1,301	0.08%
2022/10/18	5	33.30	3	33.13	33.40	2	1,212	0.17%
2022/10/06	0	0.00	1	35.90	35.75	-1	1,162	-0.09%
2022/10/05	1	35.25	22	35.70	35.30	-21	1,174	-1.79%
2022/10/04	1	35.30	5	35.25	35.60	-4	1,184	-0.34%
2022/10/03	0	0.00	3	34.40	34.45	-3	1,186	-0.25%
2022/09/30	6	33.58	1	33.90	34.50	5	1,203	0.41%
2022/09/28	10	34.95	0	0.00	33.70	10	1,206	0.83%
2022/09/26	14	37.01	2	35.40	35.65	12	1,227	0.98%
2022/09/21	1	39.50	0	0.00	39.35	1	1,241	0.08%
2022/09/20	0	0.00	1	40.25	40.20	-1	1,246	-0.08%
2022/09/19	1	39.85	0	0.00	39.85	1	1,267	0.08%
2022/09/16	1	41.40	0	0.00	41.05	1	1,275	0.08%
2022/09/14	9	41.32	1	41.45	41.70	8	1,322	0.60%
2022/09/13	1	42.15	2	42.30	42.30	-1	1,311	-0.08%
2022/09/12	1	41.70	1	41.95	41.60	0	1,298	0.00%
2022/09/06	1	39.10	8	39.09	38.65	-7	1,293	-0.54%
2022/08/31	0	0.00	2	41.20	41.25	-2	1,307	-0.15%
2022/08/29	2	40.40	0	0.00	40.30	2	1,347	0.15%
2022/08/25	0	0.00	2	41.85	41.80	-2	1,461	-0.14%
2022/08/23	2	40.30	0	0.00	40.95	2	1,797	0.11%
2022/08/19	3	41.62	1	41.20	41.55	2	1,905	0.10%
2022/08/18	2	41.08	0	0.00	41.15	2	1,933	0.10%
2022/08/16	2	40.58	1.1	40.70	40.35	0.9	2,030	0.05%
2022/08/15	1.1	40.02	1	40.35	40.55	0.1	2,065	0.00%
2022/08/12	1	40.65	0	0.00	40.00	1	2,091	0.05%
2022/08/11	5	39.63	2	40.60	39.65	3	2,152	0.14%
2022/08/10	2	40.20	1	40.15	39.60	1	2,246	0.04%
2022/08/09	2	40.50	5	39.83	40.50	-3	2,338	-0.13%
2022/08/08	2	38.10	0	0.00	38.05	2	2,409	0.08%
2022/08/05	1	38.30	2	37.80	38.25	-1	2,466	-0.04%
2022/08/04	1	35.85	1	36.20	35.80	0	2,477	0.00%
2022/08/03	1	38.40	13	38.12	37.20	-12	2,514	-0.48%
2022/08/02	1	36.20	0	0.00	36.10	1	2,477	0.04%
2022/07/28	0	0.00	1	37.00	37.00	-1	2,478	-0.04%
2022/07/25	2	37.85	0	0.00	38.30	2	2,470	0.08%
2022/07/22	0	0.00	1	37.60	37.70	-1	2,471	-0.04%
2022/07/14	2	33.00	0	0.00	34.40	2	2,476	0.08%
2022/07/13	0	0.00	3	33.68	33.70	-3	2,480	-0.12%
2022/07/12	2	31.80	0	0.00	31.70	2	2,475	0.08%
2022/07/07	0	32.95	1	33.75	33.85	-1	2,460	-0.04%
2022/07/06	1	32.90	0	0.00	32.50	1	2,460	0.04%
2022/07/04	1	34.70	1	33.65	33.70	0	2,448	0.00%
2022/07/01	0	36.60	0	0.00	34.70	0	2,434	0.00%
2022/06/30	0	0.00	1	38.30	38.10	-1	2,411	-0.04%
2022/06/28	0	0.00	1	41.40	41.25	-1	2,410	-0.04%
2022/06/27	0	0.00	7	41.82	42.15	-7	2,445	-0.29%
2022/06/24	1	40.30	2	41.00	40.45	-1	2,423	-0.04%
2022/06/23	25	40.53	14	40.24	40.40	11	2,413	0.46%
2022/06/22	0	0.00	4	40.23	39.90	-4	2,389	-0.17%
2022/06/21	2	40.05	1	40.00	40.50	1	2,363	0.04%
2022/06/20	11	39.90	2	39.58	39.35	9	2,357	0.38%
2022/06/17	8	41.18	10	40.94	41.30	-2	2,336	-0.09%
2022/06/16	6	42.84	2	42.88	41.20	4	2,329	0.17%
2022/06/15	0	0.00	4	43.09	43.00	-4	2,310	-0.17%
2022/06/14	1	41.75	1	42.40	42.80	0	2,329	0.00%
2022/06/13	2	42.48	4	42.61	42.35	-2	2,303	-0.09%
2022/06/10	0	0.00	5	43.85	43.80	-5	2,282	-0.22%
2022/06/09	11	44.02	1	44.20	44.35	10	2,276	0.44%
2022/06/08	1	43.65	1	43.85	43.50	0	2,254	0.00%
2022/06/07	2	43.50	1	43.60	43.40	1	2,262	0.04%
2022/06/02	2	46.00	3	46.08	45.25	-1	2,224	-0.04%
2022/06/01	8	46.04	8	45.90	46.15	0	2,163	0.00%
2022/05/31	20	45.36	17	45.15	45.80	3	2,030	0.15%
2022/05/30	0	0.00	7	43.75	44.15	-7	1,820	-0.38%
2022/05/27	2	42.08	10	43.10	42.00	-8	1,751	-0.46%
2022/05/26	23	43.34	6	42.93	42.75	17	1,712	0.99%
2022/05/25	12	43.53	12	43.24	44.45	0	1,671	0.00%
2022/05/24	11	42.16	13	42.70	42.30	-2	1,615	-0.12%
2022/05/23	7	42.80	9	42.90	42.60	-2	1,568	-0.13%
2022/05/20	4	42.36	0	0.00	42.65	4	1,544	0.26%
2022/05/19	3	42.13	1	42.90	42.70	2	1,518	0.13%
2022/05/18	3	42.10	2	43.20	43.20	1	1,449	0.07%
2022/05/17	8	42.19	7	42.20	42.15	1	1,358	0.07%
2022/05/16	10	40.76	16	41.29	41.90	-6	1,244	-0.48%
2022/05/13	3	38.78	11	39.21	40.15	-8	1,131	-0.71%
2022/05/12	0	0.00	0	37.30	37.40	0	1,082	0.00%
2022/05/11	3	38.63	4.4	38.52	38.70	-1.4	1,075	-0.13%
2022/05/10	4	36.55	5	36.65	36.85	-1	1,042	-0.10%
2022/05/06	3	37.13	5	37.33	37.10	-2	1,105	-0.18%
2022/05/05	16	38.00	14	38.16	38.20	2	1,117	0.18%
2022/04/27	0	0.00	5	33.80	35.45	-5	1,193	-0.42%
2022/04/25	0	0.00	3	36.00	36.15	-3	1,187	-0.25%
2022/04/22	2	38.30	0	0.00	38.25	2	1,188	0.17%
2022/04/21	1	39.35	1	39.60	39.25	0	1,217	0.00%
2022/04/20	7	39.33	5	39.28	39.45	2	1,265	0.16%
2022/04/18	0	0.00	3	38.00	38.10	-3	1,306	-0.23%
2022/04/15	0	0.00	6	38.01	37.95	-6	1,315	-0.46%
2022/04/14	0	0.00	2	39.65	39.35	-2	1,341	-0.15%
2022/04/11	0	0.00	2	40.00	39.50	-2	1,512	-0.13%
2022/04/06	4	41.91	0	0.00	42.15	4	1,778	0.22%
2022/04/01	1	42.45	7	42.50	42.80	-6	1,882	-0.32%
2022/03/31	1	43.25	0	0.00	43.25	1	2,118	0.05%
2022/03/30	8	44.46	4	44.26	43.60	4	2,296	0.17%
2022/03/29	4	42.79	0	0.00	42.75	4	2,656	0.15%
2022/03/28	0	0.00	1	42.65	42.80	-1	2,692	-0.04%
2022/03/25	0	0.00	1	43.75	43.25	-1	2,705	-0.04%
2022/03/24	1	43.80	0	0.00	43.75	1	2,732	0.04%
2022/03/22	0	0.00	1	43.55	43.70	-1	2,832	-0.04%
2022/03/21	1	43.35	3	44.27	43.35	-2	2,874	-0.07%
2022/03/17	5	44.03	3	44.00	44.05	2	3,067	0.07%
2022/03/15	2	41.85	48	41.88	41.80	-46	3,406	-1.35%
2022/03/14	1	42.95	0	0.00	43.25	1	3,968	0.03%
2022/03/11	1	43.50	2	43.55	42.85	-1	4,999	-0.02%
2022/03/10	2	43.78	1	44.50	43.50	1	5,478	0.02%
2022/03/09	0	0.00	1	42.45	43.00	-1	5,536	-0.02%
2022/03/08	0	42.10	10	41.60	41.85	-10	5,639	-0.18%
2022/03/07	1	42.20	2	42.32	42.10	-1	5,887	-0.02%
2022/03/04	2	44.25	1	44.85	43.80	1	6,035	0.02%
2022/03/03	0	0.00	2	45.58	44.25	-2	6,139	-0.03%
2022/03/02	0	0.00	1	44.05	44.70	-1	6,219	-0.02%
2022/03/01	1	44.25	1	44.00	44.50	0	6,372	0.00%
2022/02/25	1	43.25	1	43.60	43.20	0	6,581	0.00%
2022/02/24	4	43.66	1	44.70	43.10	3	6,684	0.04%
2022/02/23	0	45.65	1.1	45.55	45.30	-1.1	6,885	-0.02%
2022/02/22	2	45.25	0	0.00	45.15	2	7,057	0.03%
2022/02/21	0	0.00	1	46.30	46.55	-1	7,428	-0.01%
2022/02/17	10	45.90	0	0.00	45.90	10	7,668	0.13%
2022/02/16	2	45.68	3	46.00	45.75	-1	7,743	-0.01%
2022/02/15	2	45.13	4	45.50	44.85	-2	7,782	-0.03%
2022/02/14	3	44.73	0	0.00	44.50	3	7,802	0.04%
2022/02/11	1	45.80	4	45.49	46.00	-3	7,814	-0.04%
2022/02/10	0	0.00	1	45.25	45.30	-1	7,813	-0.01%
2022/02/09	4	45.90	5	45.72	45.70	-1	7,824	-0.01%
2022/02/08	3	45.05	4	44.85	45.55	-1	7,812	-0.01%
2022/02/07	0	0.00	20	42.98	43.75	-20	7,825	-0.26%
2022/01/25	0	0.00	3	42.98	42.00	-3	8,126	-0.04%
2022/01/24	4	44.05	4	43.31	44.10	0	8,427	0.00%
2022/01/21	2	44.43	3	44.70	44.00	-1	8,492	-0.01%
2022/01/20	2	45.43	0	0.00	45.50	2	8,515	0.02%
2022/01/19	0	45.40	0	0.00	45.20	0	8,563	0.00%
2022/01/17	0	0.00	1	45.05	46.00	-1	8,748	-0.01%
2022/01/14	2	44.20	38	44.36	44.55	-36	8,752	-0.41%
2022/01/13	3	45.90	3	46.80	46.10	0	8,770	0.00%
2022/01/12	8	45.86	0	0.00	45.85	8	8,832	0.09%
2022/01/11	7	46.06	0	0.00	45.65	7	8,882	0.08%
2022/01/10	2	47.13	1	46.20	46.80	1	8,859	0.01%
2022/01/07	5	46.66	0	0.00	46.80	5	8,867	0.06%
2022/01/06	7	47.56	1	47.60	47.70	6	8,850	0.07%
2022/01/05	14	48.20	3	48.72	48.20	11	8,844	0.12%
2022/01/04	11	49.69	26	49.58	49.45	-15	8,809	-0.17%
2022/01/03	12	51.17	16	51.24	50.40	-4	8,755	-0.05%
2021/12/30	2	49.95	2	50.12	49.65	0	8,627	0.00%
2021/12/29	5	49.88	44	49.93	50.30	-39	8,616	-0.45%
2021/12/28	16	50.78	3	50.23	50.40	13	8,579	0.15%
2021/12/27	49	51.33	48.3	51.34	51.40	0.8	8,515	0.01%
2021/12/24	79	50.26	55	49.95	49.70	24	8,333	0.29%
2021/12/23	100.1	50.08	72.3	48.76	50.20	27.8	8,194	0.34%
2021/12/22	3	46.82	3	47.50	46.60	0	7,861	0.00%
2021/12/21	0	0.00	0.8	46.58	46.70	-0.8	7,928	-0.01%
2021/12/20	4.3	46.29	0	0.00	46.20	4.3	8,061	0.05%
2021/12/17	7	46.27	1	46.50	46.40	6	8,186	0.07%
2021/12/16	5	47.75	2	47.73	47.50	3	8,279	0.04%
2021/12/15	1	46.75	0	0.00	46.80	1	8,248	0.01%
2021/12/14	6	46.33	5	46.25	46.55	1	8,220	0.01%
2021/12/13	6	48.08	11	48.06	48.05	-5	8,104	-0.06%
2021/12/10	8	48.88	3	49.98	48.35	5	8,052	0.06%
2021/12/09	11	51.45	33	51.23	50.20	-22	7,905	-0.28%
2021/12/08	74.1	54.67	94	54.43	53.20	-19.9	7,716	-0.26%
2021/12/07	120.2	54.05	42.2	53.65	55.50	78	7,189	1.08%	大買/
2021/12/06	44	52.29	49	53.13	54.20	-5	6,201	-0.08%
2021/12/03	2	49.23	2	49.48	49.30	0	5,782	0.00%
2021/12/02	5	49.34	5	49.77	48.40	0	5,793	0.00%
2021/12/01	22	50.03	17	49.58	49.50	5	5,913	0.08%
2021/11/30	17	49.18	17	49.69	49.80	0	5,838	0.00%
2021/11/29	13	47.73	9	46.93	47.80	4	5,903	0.07%
2021/11/26	5	48.39	4	48.52	48.55	1	5,885	0.02%
2021/11/25	8	49.45	26	48.61	48.80	-18	5,840	-0.31%
2021/11/24	39	48.12	20	48.70	49.20	19	5,749	0.33%
2021/11/23	8.1	47.47	29	47.25	47.35	-20.9	5,662	-0.37%
2021/11/22	34.1	49.17	23	48.97	48.90	11.1	5,906	0.19%
2021/11/19	11.1	48.61	9	48.41	48.15	2.1	6,431	0.03%
2021/11/18	115	50.11	114	48.85	49.00	1	6,376	0.02%	大買/大賣/
2021/11/17	5.1	47.55	12	47.51	48.25	-6.9	6,018	-0.11%
2021/11/16	5	47.18	5	47.38	45.55	0	5,891	0.00%
2021/11/15	15	46.97	9	46.88	47.00	6	5,813	0.10%
2021/11/12	9	45.53	3	45.53	45.55	6	5,778	0.10%
2021/11/11	3	44.78	2	45.03	44.65	1	5,783	0.02%
2021/11/10	0	0.00	2	44.45	44.70	-2	5,796	-0.03%
2021/11/09	0	0.00	1	44.15	43.90	-1	5,812	-0.02%
2021/11/08	2	43.43	1	43.30	43.35	1	5,862	0.02%
2021/11/05	1	44.70	0	0.00	43.95	1	5,902	0.02%
2021/11/04	2	44.73	0	0.00	44.15	2	5,930	0.03%
2021/11/03	3	44.95	19	45.11	44.75	-16	5,954	-0.27%
2021/11/02	36	46.80	25	46.35	44.60	11	6,113	0.18%
2021/11/01	30.1	48.81	23	49.44	49.50	7.1	5,877	0.12%
2021/10/29	5	46.17	7	46.04	45.45	-2	5,638	-0.04%
2021/10/28	5	45.85	2	45.90	45.85	3	5,780	0.05%
2021/10/27	1	45.10	3	45.38	45.50	-2	5,806	-0.03%
2021/10/26	10	45.83	9	44.89	45.05	1	5,816	0.02%
2021/10/25	5	44.57	5	44.48	44.30	0	5,752	0.00%
2021/10/22	2	43.55	0	0.00	43.60	2	5,818	0.03%
2021/10/21	0	43.90	10	44.45	43.20	-10	5,913	-0.17%
2021/10/20	0	43.95	1	44.20	43.90	-1	5,968	-0.02%
2021/10/19	7	43.99	6	42.38	44.50	1	6,024	0.02%
2021/10/18	3	40.92	2	41.08	40.90	1	6,227	0.02%
2021/10/15	5	40.81	5	41.05	41.05	0	6,727	0.00%
2021/10/14	0	0.00	2	40.43	39.45	-2	7,163	-0.03%
2021/10/13	1	40.85	6	40.94	40.10	-5	7,457	-0.07%
2021/10/12	3	42.08	2	42.33	41.20	1	7,546	0.01%
2021/10/07	2	43.33	1	43.30	43.25	1	7,967	0.01%
2021/10/06	1	42.60	1	42.75	42.15	0	8,630	0.00%
2021/10/05	0	0.00	3	40.83	43.10	-3	9,229	-0.03%
2021/10/04	0	0.00	5	42.20	41.85	-5	9,528	-0.05%
2021/10/01	4	45.28	12	44.33	43.60	-8	10,224	-0.08%
2021/09/30	5	47.90	8	47.64	47.25	-3	10,787	-0.03%
2021/09/29	4	47.56	1	47.10	47.80	3	11,214	0.03%
2021/09/28	8	48.36	10	49.13	47.80	-2	11,542	-0.02%
2021/09/27	33	49.08	16	48.85	48.55	17	11,664	0.15%
2021/09/24	21	48.06	11	48.23	48.40	10	11,612	0.09%
2021/09/23	11	46.06	16	46.43	47.40	-5	11,730	-0.04%
2021/09/22	2	45.33	1	44.70	44.60	1	11,675	0.01%
2021/09/17	0	0.00	1	44.75	45.00	-1	11,684	-0.01%
2021/09/16	1	44.50	1	44.80	44.10	0	11,721	0.00%
2021/09/15	1	44.00	3	43.93	44.00	-2	11,916	-0.02%
2021/09/13	0	0.00	17	45.21	45.40	-17	12,019	-0.14%
2021/09/10	6	45.60	4	46.03	46.15	2	12,042	0.02%
2021/09/09	4	44.69	8	45.08	45.50	-4	12,078	-0.03%
2021/09/08	5	44.80	5	44.77	43.85	0	12,046	0.00%
2021/09/07	29	46.34	11	46.25	45.55	18	12,021	0.15%
2021/09/06	27	49.43	12	49.79	47.75	15	12,001	0.12%
2021/09/03	6	49.72	3.4	49.80	49.50	2.7	11,788	0.02%
2021/09/02	17	49.59	13	48.86	48.65	4	11,621	0.03%
2021/09/01	4	48.21	10.5	48.36	48.15	-6.5	11,399	-0.06%
2021/08/31	2	47.00	1	47.00	47.50	1	11,310	0.01%
2021/08/30	6	48.08	8	47.61	47.75	-2	11,262	-0.02%
2021/08/27	54	46.95	62	48.60	47.15	-8	11,201	-0.07%
2021/08/26	104	49.36	102	48.77	48.60	2	11,085	0.02%	大買/大賣/
2021/08/25	102	48.85	94.2	48.64	48.35	7.9	10,749	0.07%	大買/
2021/08/24	4	43.10	2	43.05	45.45	2	10,022	0.02%
2021/08/23	3	41.80	2	41.78	42.15	1	9,919	0.01%
2021/08/20	8	40.25	9.1	40.56	40.40	-1.1	9,902	-0.01%
2021/08/19	2	40.23	1	41.05	39.65	1	9,878	0.01%
2021/08/18	9	40.12	11	40.09	41.60	-2	9,862	-0.02%
2021/08/17	1	42.10	10	40.45	39.65	-9	9,843	-0.09%
2021/08/16	1	41.65	4	41.43	41.70	-3	9,797	-0.03%
2021/08/13	5	43.62	1	43.50	42.90	4	9,773	0.04%
2021/08/12	3	44.33	7	44.14	44.65	-4	9,759	-0.04%
2021/08/11	8	43.71	1	43.90	42.50	7	9,709	0.07%
2021/08/10	4	44.73	4	44.44	45.05	0	9,675	0.00%
2021/08/09	5	44.87	20	45.36	44.80	-15	9,656	-0.16%
2021/08/06	23	48.42	12	48.37	46.90	11	9,617	0.11%
2021/08/05	0	0.00	4	47.58	47.55	-4	9,441	-0.04%
2021/08/04	17	47.93	4	47.54	47.40	13	9,451	0.14%
2021/08/03	3	48.03	14	47.81	47.80	-11	9,417	-0.12%
2021/08/02	2	45.15	7	44.54	45.70	-5	9,206	-0.05%
2021/07/30	5	44.64	1	44.15	43.25	4	9,165	0.04%
2021/07/29	3	44.78	3	44.93	45.25	0	9,119	0.00%
2021/07/28	5	44.96	18	43.90	44.50	-13	9,073	-0.14%
2021/07/27	12	47.61	13	46.53	46.10	-1	8,979	-0.01%
2021/07/26	19	49.33	25	49.51	49.05	-6	8,911	-0.07%
2021/07/23	9.3	49.24	12	50.02	48.20	-2.7	8,835	-0.03%
2021/07/22	27.1	50.55	26	50.67	50.60	1.1	8,711	0.01%
2021/07/21	69.2	50.71	45	50.71	50.60	24.2	8,497	0.28%
2021/07/20	55	49.13	42	49.91	49.05	13	8,084	0.16%
2021/07/19	28	48.26	17	48.65	49.30	11	7,852	0.14%
2021/07/16	7	47.26	8	47.74	46.55	-1	7,650	-0.01%
2021/07/15	32	46.61	31	47.62	47.40	1	7,615	0.01%
2021/07/14	27.5	47.91	17	47.95	47.45	10.5	7,562	0.14%
2021/07/13	58.5	51.54	101.1	50.74	49.70	-42.6	7,329	-0.58%	大賣/
2021/07/12	77.5	49.39	60.2	50.40	51.20	17.3	6,666	0.26%
2021/07/09	17	46.88	32	46.84	47.20	-15	6,090	-0.25%
2021/07/08	116.3	47.60	111	47.35	46.10	5.3	5,809	0.09%	大買/大賣/
2021/07/07	60.3	44.04	39	43.46	44.40	21.3	5,141	0.41%
2021/07/06	39	42.38	68	42.32	42.25	-29	4,645	-0.62%
2021/07/05	51	42.88	28	43.35	43.85	23	4,364	0.53%
2021/07/02	25	39.08	28	39.27	39.90	-3	4,083	-0.07%
2021/07/01	18	37.36	7	37.48	37.05	11	4,101	0.27%
2021/06/30	15	38.18	24	38.15	38.40	-9	4,267	-0.21%
2021/06/29	17	36.01	18	35.88	35.55	-1	4,615	-0.02%
2021/06/28	14	35.54	4	35.84	35.25	10	4,616	0.22%
2021/06/25	1	35.75	10	36.01	35.85	-9	4,701	-0.19%
2021/06/24	21	36.38	7	36.08	36.35	14	4,741	0.30%
2021/06/23	11	34.76	34	34.60	36.05	-23	4,649	-0.49%
2021/06/22	4	33.73	3	33.90	32.80	1	4,617	0.02%
2021/06/21	14	33.70	11	34.01	33.45	3	4,633	0.06%
2021/06/18	23	34.74	23	35.12	35.25	0	4,756	0.00%
2021/06/17	4	33.93	4	33.94	34.20	0	4,805	0.00%
2021/06/16	19	34.18	7	34.84	33.80	12	4,838	0.25%
2021/06/15	10	34.53	22	34.50	34.50	-12	4,909	-0.24%
2021/06/11	5	33.30	5	33.48	33.05	0	4,912	0.00%
2021/06/10	15	32.92	12	33.24	32.80	3	5,145	0.06%
2021/06/09	4	32.56	4	32.79	32.40	0	5,476	0.00%
2021/06/08	5	32.51	4	32.55	32.40	1	5,601	0.02%
2021/06/07	1	31.36	3	32.30	32.50	-2	5,654	-0.04%
2021/06/04	0	0.00	7	32.41	32.30	-7	5,672	-0.12%
2021/06/03	5	32.79	5	33.04	32.85	0	5,696	0.00%
2021/06/02	1	32.45	0	0.00	32.25	1	5,715	0.02%
2021/06/01	1	32.60	2	32.60	33.00	-1	5,709	-0.02%
2021/05/31	2	32.45	3	32.30	32.90	-1	5,707	-0.02%
2021/05/28	2	31.75	2	31.95	31.85	0	5,714	0.00%
2021/05/27	3	31.20	10	31.27	31.40	-7	5,752	-0.12%
2021/05/26	1	31.10	0	0.00	31.15	1	5,822	0.02%
2021/05/25	8	31.55	6	31.56	31.50	2	5,980	0.03%
2021/05/24	0	0.00	2	30.18	30.30	-2	6,176	-0.03%
2021/05/21	3	29.58	3	29.92	29.80	0	6,318	0.00%
2021/05/20	1	28.80	0	0.00	29.00	1	6,429	0.02%
2021/05/19	14	29.45	11	29.64	30.60	3	6,429	0.05%
2021/05/18	4	28.46	13	28.09	28.90	-9	6,445	-0.14%
2021/05/17	6	26.85	6	27.52	26.30	0	6,449	0.00%
2021/05/14	2	30.25	4	30.56	29.20	-2	6,429	-0.03%
2021/05/13	11	29.50	10	28.07	29.70	1	6,430	0.02%
2021/05/12	13	31.15	13.1	31.64	28.90	-0.1	6,415	0.00%
2021/05/11	2	33.15	10	32.11	32.05	-8	6,399	-0.13%
2021/05/10	10	35.23	0	0.00	35.15	10	6,399	0.16%
2021/05/07	3.2	35.82	2	35.55	36.15	1.2	6,528	0.02%
2021/05/06	0	0.00	1	34.90	34.05	-1	6,636	-0.02%
2021/05/05	8	35.35	8	35.13	34.20	0	6,690	0.00%
2021/05/04	0	36.45	9	35.13	35.00	-9	6,723	-0.13%
2021/05/03	3	36.80	0	0.00	36.45	3	6,780	0.04%
2021/04/29	1	38.20	0	0.00	38.20	1	6,806	0.01%
2021/04/28	1	38.70	10	38.65	38.75	-9	6,899	-0.13%
2021/04/27	2	39.18	5	39.20	39.15	-3	7,066	-0.04%
2021/04/26	8	40.51	14	40.33	40.05	-6	7,466	-0.08%
2021/04/23	20	40.93	23	41.01	40.80	-3	7,495	-0.04%
2021/04/22	7	39.64	19	39.53	39.95	-12	7,409	-0.16%
2021/04/21	15	39.97	21	40.27	39.75	-6	7,673	-0.08%
2021/04/20	31	40.07	11	39.83	39.90	20	8,196	0.24%
2021/04/19	10	38.60	4	38.64	39.05	6	8,140	0.07%
2021/04/16	7	38.62	4	38.83	38.60	3	8,137	0.04%
2021/04/15	2	37.95	1	38.05	37.90	1	8,149	0.01%
2021/04/14	9	37.76	7	37.86	38.00	2	8,148	0.02%
2021/04/13	8	39.64	3	39.22	38.60	5	8,179	0.06%
2021/04/12	9	39.39	15	39.25	38.80	-6	8,165	-0.07%
2021/04/09	40	41.26	6	41.09	40.50	34	8,139	0.42%
2021/04/08	2	43.00	13	42.46	42.55	-11	8,041	-0.14%
2021/04/07	8	43.28	16	43.30	42.20	-8	8,091	-0.10%
2021/04/06	42	41.86	19	41.88	43.00	23	8,301	0.28%
2021/04/01	63	41.97	78	41.37	40.20	-15	8,232	-0.18%
2021/03/31	17	39.71	6	40.22	39.25	11	7,778	0.14%
2021/03/30	22	39.71	15	39.93	39.50	7	7,750	0.09%
2021/03/29	16	39.33	13	39.39	39.55	3	7,786	0.04%
2021/03/26	9	38.71	4	38.78	38.60	5	7,860	0.06%
2021/03/25	4	38.76	3	38.95	38.75	1	7,801	0.01%
2021/03/24	0	0.00	1	39.00	38.75	-1	7,770	-0.01%
2021/03/23	6	39.89	8.1	39.94	39.50	-2.1	7,755	-0.03%
2021/03/22	5	39.13	22.7	39.22	38.90	-17.7	7,628	-0.23%
2021/03/19	15	38.11	2	38.43	38.00	13	7,599	0.17%
2021/03/18	0	38.45	0	0.00	38.45	0	7,802	0.00%
2021/03/17	2	38.75	6	38.77	38.95	-4	7,788	-0.05%
2021/03/16	15	38.59	20	38.69	38.90	-5	7,819	-0.06%
2021/03/15	8	39.64	21.1	39.70	39.65	-13.1	7,665	-0.17%
2021/03/12	8	38.33	13	38.46	38.55	-5	7,399	-0.07%
2021/03/11	11	36.50	6	36.13	37.10	5	7,510	0.07%
2021/03/10	2	35.20	1	34.90	35.05	1	7,694	0.01%
2021/03/09	0	0.00	1	34.20	34.20	-1	7,818	-0.01%
2021/03/08	3	36.02	0	0.00	34.80	3	7,860	0.04%
2021/03/03	1	37.10	5	37.17	37.10	-4	8,467	-0.05%
2021/03/02	35	38.69	14	37.55	37.85	21	8,518	0.25%
2021/02/26	5	38.19	7	38.14	38.40	-2	8,536	-0.02%
2021/02/25	9	38.87	3	39.58	38.30	6	8,593	0.07%
2021/02/24	7	38.86	6	39.06	38.60	1	8,696	0.01%
2021/02/23	0	0.00	2	37.85	38.25	-2	8,658	-0.02%
2021/02/22	5	37.34	1	36.85	37.15	4	8,540	0.05%
2021/02/19	9	36.10	3	36.25	36.15	6	8,434	0.07%
2021/02/18	14	35.04	16.2	35.24	35.65	-2.2	8,450	-0.03%
2021/02/17	2	34.55	9	34.62	34.75	-7	8,475	-0.08%
2021/02/05	3	33.72	3	34.03	33.60	0	8,477	0.00%
2021/02/04	1.2	34.02	0	0.00	33.70	1.2	8,582	0.01%
2021/02/03	11	34.39	6	34.61	34.00	5	8,664	0.06%
2021/02/02	5	34.69	5	34.72	34.30	0	8,708	0.00%
2021/02/01	1	34.30	0	0.00	34.00	1	8,712	0.01%
2021/01/29	13.4	36.85	12	37.28	35.40	1.4	8,679	0.02%
2021/01/28	5	36.50	17	36.56	36.55	-12	8,563	-0.14%
2021/01/27	2.2	35.90	3	36.22	36.20	-0.8	8,593	-0.01%
2021/01/26	12	36.22	4	36.26	35.90	8	8,530	0.09%
2021/01/25	3	36.38	2	36.30	36.85	1	8,485	0.01%
2021/01/22	6	37.71	9	37.94	37.60	-3	8,403	-0.04%
2021/01/21	11	37.92	12	38.37	37.35	-1	8,348	-0.01%
2021/01/20	5	38.08	5	38.12	37.35	0	8,243	0.00%
2021/01/19	117	40.11	105	39.62	40.30	12	8,042	0.15%	大買/大賣/
2021/01/18	1	37.75	3	37.48	38.25	-2	7,613	-0.03%
2021/01/15	19	37.71	25	37.72	37.25	-6	7,534	-0.08%
2021/01/14	29	39.13	20	38.88	38.90	9	7,443	0.12%
2021/01/13	46	39.14	46	39.35	39.75	0	7,078	0.00%
2021/01/12	3	36.98	13	37.65	36.55	-10	6,475	-0.15%
2021/01/11	1	36.85	18	36.95	37.25	-17	6,411	-0.26%
2021/01/08	18	36.53	6	36.68	36.30	12	6,384	0.19%
2021/01/07	15	37.07	13	37.49	37.00	2	6,395	0.03%
2021/01/06	18	37.74	19	38.20	37.35	-1	6,379	-0.02%
2021/01/05	13	38.16	6	38.39	38.25	7	6,287	0.11%
2021/01/04	11	37.80	20	37.81	38.00	-9	6,269	-0.14%
2020/12/31	29	39.39	21	39.66	38.65	8	6,215	0.13%
2020/12/30	20	39.81	15	39.71	39.35	5	6,211	0.08%
2020/12/29	68	40.82	105	39.78	39.50	-37	6,072	-0.61%	大賣/
2020/12/28	42	39.49	20.1	40.10	40.60	21.9	5,632	0.39%
2020/12/25	8	36.98	11	36.50	36.95	-3	5,447	-0.06%
2020/12/24	10	35.72	4	35.73	35.85	6	5,302	0.11%
2020/12/23	15	35.72	30	36.24	35.90	-15	5,307	-0.28%
2020/12/22	8	35.41	19	35.73	34.50	-11	5,223	-0.21%
2020/12/21	0	0.00	2	33.85	33.60	-2	5,182	-0.04%
2020/12/18	12	35.40	0	0.00	34.60	12	5,249	0.23%
2020/12/15	34	35.68	2	35.33	34.75	32	5,177	0.62%
2020/12/14	37	37.24	50	37.03	36.95	-13	5,116	-0.25%
2020/12/11	15	35.55	3	35.05	35.20	12	4,909	0.24%
2020/12/10	18	36.25	17	36.48	36.05	1	4,834	0.02%
2020/12/09	16	36.04	12	36.28	36.00	4	4,740	0.08%
2020/12/08	6	35.28	7	35.76	35.85	-1	4,652	-0.02%
2020/12/07	9	37.21	11	37.21	36.40	-2	4,589	-0.04%
2020/12/04	46	36.28	46	36.29	36.20	0	4,371	0.00%
2020/12/03	9	34.60	9	35.32	34.35	0	4,273	0.00%
2020/12/02	6	34.82	4	34.89	34.90	2	4,211	0.05%
2020/12/01	8	35.29	19	34.87	35.20	-11	4,176	-0.26%
2020/11/30	12	34.99	13	34.93	35.50	-1	4,119	-0.02%
2020/11/27	30	33.74	59.1	33.66	34.00	-29.1	3,878	-0.75%
2020/11/26	1	32.05	5	32.19	31.90	-4	3,622	-0.11%
2020/11/25	26	31.75	37	31.54	31.45	-11	3,564	-0.31%
2020/11/24	3	32.38	32	31.69	31.45	-29	3,500	-0.83%
2020/11/23	15	31.65	16	31.60	32.00	-1	3,386	-0.03%
2020/11/20	23	30.59	16	30.83	31.10	7	3,124	0.22%
2020/11/19	34	30.38	20	30.16	30.15	14	2,941	0.48%
2020/11/17	1	30.05	31	30.06	29.95	-30	2,965	-1.01%
2020/11/16	0	0.00	1	30.30	30.30	-1	3,025	-0.03%
2020/11/13	1	29.90	1	29.70	29.70	0	3,000	0.00%
2020/11/12	4	29.46	3	29.32	29.20	1	2,990	0.03%
2020/11/11	2	29.53	8	29.38	29.25	-6	2,992	-0.20%
2020/11/10	7	28.76	2	28.95	28.70	5	2,917	0.17%
2020/11/09	0	0.00	2	28.20	28.55	-2	2,939	-0.07%
2020/11/04	13	27.93	11	27.87	27.80	2	2,961	0.07%
2020/11/03	1	26.95	0	0.00	27.00	1	2,853	0.04%
2020/10/29	9	27.15	9	27.18	27.10	0	3,122	0.00%
2020/10/28	0.1	27.50	9	27.84	27.75	-8.9	3,165	-0.28%
2020/10/27	4	28.35	0	0.00	28.40	4	3,247	0.12%
2020/10/26	4	28.33	4	28.65	28.60	0	3,470	0.00%
2020/10/23	4	28.40	4	28.58	28.30	0	3,511	0.00%
2020/10/22	22	28.55	21	28.31	27.95	1	3,713	0.03%
2020/10/20	0	0.00	57	27.54	28.00	-57	4,470	-1.28%
2020/10/19	1	27.70	0	0.00	27.70	1	4,968	0.02%
2020/10/16	4	28.10	4	28.50	27.70	0	5,300	0.00%
2020/10/15	1	29.10	1	28.50	28.40	0	5,346	0.00%
2020/10/14	10	28.23	11	28.35	28.40	-1	5,322	-0.02%
2020/10/13	1	27.85	0	0.00	27.95	1	5,399	0.02%
2020/10/12	1	27.90	2	28.55	28.15	-1	5,532	-0.02%
2020/10/08	1	28.50	0	0.00	28.55	1	5,550	0.02%
2020/10/07	0	0.00	2	28.85	29.25	-2	5,704	-0.04%
2020/10/06	0	0.00	1	28.10	28.10	-1	5,743	-0.02%
2020/10/05	0	0.00	1	27.80	27.75	-1	5,837	-0.02%
2020/09/29	0	0.00	2	28.25	27.95	-2	6,104	-0.03%
2020/09/28	4	28.65	2	28.50	28.05	2	6,320	0.03%
2020/09/25	2	28.20	9	27.40	27.60	-7	6,666	-0.11%
2020/09/24	7	29.79	12	29.02	29.10	-5	6,729	-0.07%
2020/09/23	22	30.18	22	29.62	29.00	0	6,717	0.00%
2020/09/22	0	0.00	1	29.25	29.25	-1	6,646	-0.02%
2020/09/21	0	0.00	13	29.23	29.05	-13	6,666	-0.19%
2020/09/18	0	0.00	2	29.95	29.60	-2	6,691	-0.03%
2020/09/17	1	29.65	2	29.53	29.75	-1	6,696	-0.01%
2020/09/15	2	29.48	18	29.38	29.25	-16	6,686	-0.24%
2020/09/14	0	0.00	3	29.10	28.95	-3	6,764	-0.04%
2020/09/11	8	28.65	3	28.70	28.70	5	6,854	0.07%
2020/09/10	4	29.61	3	29.52	29.05	1	6,967	0.01%
2020/09/08	47	30.56	37	29.89	29.50	10	7,155	0.14%
2020/09/07	21	29.43	6	29.65	29.80	15	7,168	0.21%
2020/09/04	3	28.60	2	28.80	29.15	1	7,323	0.01%
2020/09/03	25	29.32	30	29.42	28.60	-5	7,366	-0.07%
2020/09/02	0	0.00	3	28.33	28.40	-3	7,384	-0.04%
2020/09/01	1	28.15	2	28.00	27.80	-1	7,690	-0.01%
2020/08/31	1	27.80	0	0.00	28.00	1	8,134	0.01%
2020/08/28	0	0.00	30	28.70	28.45	-30	8,260	-0.36%
2020/08/27	0	0.00	3	29.20	28.70	-3	8,317	-0.04%
2020/08/26	5	28.85	0	0.00	28.80	5	8,438	0.06%
2020/08/25	1	28.95	1	28.80	28.70	0	8,506	0.00%
2020/08/24	9	29.14	1	28.90	28.70	8	8,607	0.09%
2020/08/21	5	28.92	1	29.15	28.85	4	8,879	0.05%
2020/08/20	4	27.38	10	26.63	27.80	-6	8,956	-0.07%
2020/08/19	15	29.37	15	28.80	28.80	0	9,060	0.00%
2020/08/18	32	29.27	32	29.01	29.00	0	9,427	0.00%
2020/08/17	6	28.88	27	28.50	29.55	-21	9,652	-0.22%
2020/08/13	14	30.77	9	31.06	30.40	5	10,056	0.05%
2020/08/12	6	30.16	3	30.25	30.35	3	10,137	0.03%
2020/08/11	8	30.82	2	30.85	30.25	6	10,234	0.06%
2020/08/10	18	31.05	18	31.13	31.00	0	10,323	0.00%
2020/08/07	14	31.06	11	31.10	31.10	3	10,536	0.03%
2020/08/06	30	31.56	28	31.83	31.50	2	10,793	0.02%
2020/08/04	3	31.18	18.1	31.18	30.80	-15.1	11,492	-0.13%
2020/08/03	20	31.25	27	31.34	31.50	-7	11,510	-0.06%
2020/07/31	32	31.83	33	31.81	31.75	-1	11,665	-0.01%
2020/07/30	45	31.68	32	31.73	31.70	13	11,690	0.11%
2020/07/29	60	30.33	49	30.39	30.20	11	11,499	0.10%
2020/07/28	80	31.43	35	31.57	30.00	45	11,471	0.39%
2020/07/27	82	32.06	94	31.56	31.40	-12	11,314	-0.11%
2020/07/24	122	34.15	154	33.64	32.75	-32	11,213	-0.29%	大買/大賣/
2020/07/23	252	33.17	145	34.29	35.00	107	10,778	0.99%	大買/大賣/鉅額交易
2020/07/22	52	31.94	70	32.28	31.85	-18	10,416	-0.17%
2020/07/21	37	30.74	34	30.88	30.95	3	10,113	0.03%
2020/07/20	6	29.78	6	30.00	30.00	0	10,087	0.00%
2020/07/17	23	30.32	20	29.78	30.25	3	10,131	0.03%
2020/07/16	24	30.63	26	30.99	31.05	-2	10,196	-0.02%
2020/07/15	9	30.14	6	30.63	29.90	3	10,124	0.03%
2020/07/14	16	30.89	10	31.13	30.30	6	10,164	0.06%
2020/07/13	50	30.97	45	31.12	31.30	5	10,088	0.05%
2020/07/10	66	30.48	55	30.44	29.80	11	10,117	0.11%
2020/07/09	38	31.91	63	31.88	31.65	-25	10,050	-0.25%
2020/07/08	41	31.55	0	0.00	31.40	41	9,978	0.41%
2020/07/07	62	31.28	66	31.65	31.40	-4	10,121	-0.04%
2020/07/06	18	31.50	42	31.47	32.10	-24	10,105	-0.24%
2020/07/03	4	30.20	1	30.40	29.80	3	9,864	0.03%
2020/07/02	30	29.43	30	29.27	29.75	0	9,849	0.00%
2020/07/01	14	28.74	3	28.70	28.65	11	9,776	0.11%
2020/06/30	10	29.01	0	0.00	28.90	10	9,780	0.10%
2020/06/29	1	28.35	0	0.00	28.40	1	9,798	0.01%
2020/06/24	1	28.35	0	0.00	28.65	1	9,808	0.01%
2020/06/23	2	28.00	20	28.25	28.10	-18	9,881	-0.18%
2020/06/22	4	28.50	1	28.75	28.45	3	9,929	0.03%
2020/06/19	3	29.17	5	29.41	28.70	-2	10,037	-0.02%
2020/06/18	31	29.35	12	28.95	28.90	19	10,006	0.19%
2020/06/17	24	28.66	16	28.97	29.30	8	9,983	0.08%
2020/06/16	11	28.54	13	28.46	28.55	-2	10,028	-0.02%
2020/06/15	26	28.37	14	28.07	27.60	12	10,041	0.12%
2020/06/12	20	29.32	16	29.18	29.55	4	10,000	0.04%
2020/06/11	29	31.34	40	31.39	30.65	-11	10,028	-0.11%
2020/06/10	33	30.53	24	31.30	30.50	9	9,956	0.09%
2020/06/09	12	31.53	7	31.49	30.90	5	10,113	0.05%
2020/06/08	180	32.61	164	32.69	31.80	16	10,273	0.16%	大買/大賣/
2020/06/05	39	32.21	53	32.58	32.00	-14	10,301	-0.14%
2020/06/04	27	30.46	36	30.43	30.30	-9	10,400	-0.09%
2020/06/03	16	29.85	5	30.05	29.80	11	10,470	0.11%
2020/06/02	10	30.57	32	30.74	29.85	-22	10,591	-0.21%
2020/06/01	1	29.80	3	30.05	29.75	-2	10,572	-0.02%
2020/05/29	13	29.69	13	29.10	29.95	0	10,673	0.00%
2020/05/28	28	29.88	41	30.32	29.15	-13	10,925	-0.12%
2020/05/27	3	30.63	24	30.61	30.10	-21	11,098	-0.19%
2020/05/26	50	30.65	50	30.79	30.50	0	11,339	0.00%
2020/05/25	82	30.28	73	30.57	31.50	9	11,720	0.08%
2020/05/22	103	29.79	65	29.65	28.95	38	11,644	0.33%	大買/
2020/05/21	32	29.64	60	29.37	29.80	-28	11,789	-0.24%
2020/05/20	82	29.04	58	28.76	27.80	24	11,720	0.20%
2020/05/19	30	27.19	27	27.30	28.90	3	11,521	0.03%
2020/05/18	24	26.50	15	26.85	26.30	9	11,483	0.08%
2020/05/15	25	28.05	26	27.90	28.10	-1	11,530	-0.01%
2020/05/14	27	29.42	37	29.52	27.90	-10	11,462	-0.09%
2020/05/13	52	29.34	36	29.36	29.60	16	11,216	0.14%
2020/05/12	132	29.09	123	29.01	29.30	9	10,902	0.08%	大買/大賣/
2020/05/11	1	25.80	19	26.55	27.30	-18	10,127	-0.18%
2020/05/08	31	24.66	10	24.40	24.85	21	9,980	0.21%
2020/05/07	26	25.78	43	25.75	25.15	-17	9,875	-0.17%
2020/05/06	26	24.92	12	24.97	24.75	14	9,655	0.14%
2020/05/05	0	0.00	2	24.20	24.10	-2	9,526	-0.02%
2020/05/04	1	23.95	3	23.95	24.10	-2	9,483	-0.02%
2020/04/30	29	24.59	14	25.05	24.55	15	9,434	0.16%
2020/04/29	28	24.51	50	24.61	24.60	-22	9,345	-0.24%
2020/04/28	47	25.62	16	25.25	24.90	31	9,237	0.34%
2020/04/27	7	24.66	19	24.40	24.50	-12	9,071	-0.13%
2020/04/24	12	23.19	13	23.13	23.05	-1	8,927	-0.01%
2020/04/23	9	23.03	12	23.20	23.00	-3	8,887	-0.03%
2020/04/22	21	22.72	22	22.38	23.15	-1	8,829	-0.01%
2020/04/21	32	23.08	38	23.44	22.40	-6	8,748	-0.07%
2020/04/20	5	24.59	11	24.65	24.50	-6	8,571	-0.07%
2020/04/17	34	24.93	19	24.86	24.80	15	8,491	0.18%
2020/04/16	9	24.81	14	24.79	24.70	-5	8,385	-0.06%
2020/04/15	53	25.14	29	25.56	24.30	24	8,257	0.29%
2020/04/14	9	24.23	6	24.45	24.15	3	8,095	0.04%
2020/04/13	35	25.16	56	24.69	24.00	-21	8,038	-0.26%
2020/04/10	68	24.67	57	24.64	24.90	11	7,923	0.14%
2020/04/09	81	24.07	71	24.49	23.30	10	7,686	0.13%
2020/04/08	3	23.60	6	23.30	24.45	-3	7,456	-0.04%
2020/04/07	4	21.10	20	20.97	22.25	-16	7,284	-0.22%
2020/04/06	7	20.34	0	0.00	20.25	7	7,163	0.10%
2020/04/01	11	19.99	0	0.00	19.90	11	7,120	0.15%
2020/03/31	1	20.55	2	19.95	20.00	-1	7,060	-0.01%
2020/03/30	8	19.99	9	19.85	20.20	-1	7,008	-0.01%
2020/03/27	5	21.05	13	21.32	20.20	-8	6,963	-0.11%
2020/03/26	21	19.72	25	19.85	20.90	-4	6,865	-0.06%
2020/03/25	4	20.11	28	19.90	20.20	-24	6,797	-0.35%
2020/03/24	3	18.05	1	18.40	18.50	2	6,663	0.03%
2020/03/23	7	17.31	24	17.13	17.15	-17	6,640	-0.26%
2020/03/20	21	19.95	27	20.06	18.95	-6	6,653	-0.09%
2020/03/19	14	19.88	1	19.50	18.95	13	6,479	0.20%
2020/03/18	33	21.44	16	22.72	21.05	17	6,401	0.27%
2020/03/17	82	23.54	76	23.23	23.35	6	6,262	0.10%
2020/03/16	40	24.80	80	25.42	23.25	-40	6,078	-0.66%
2020/03/13	92	24.43	73	23.94	25.80	19	5,908	0.32%
2020/03/12	71	26.79	50	27.01	26.20	21	5,675	0.37%
2020/03/11	76	29.66	46	29.95	28.40	30	5,424	0.55%
2020/03/10	75	29.46	86	29.90	30.60	-11	5,075	-0.22%
2020/03/09	13	28.10	40	28.53	28.20	-27	4,517	-0.60%
2020/03/06	20	29.58	55	29.54	28.20	-35	4,295	-0.81%
2020/03/05	11	29.68	10	29.68	29.40	1	4,103	0.02%
2020/03/04	35	30.12	24	29.95	29.80	11	3,979	0.28%
2020/03/03	141	29.94	101	29.98	29.80	40	3,792	1.05%	大買/大賣/
2020/03/02	46	28.29	63	28.46	29.70	-17	3,420	-0.50%
2020/02/27	88	27.28	88	27.28	27.00	0	2,946	0.00%
2020/02/26	204	28.47	158	28.78	27.70	46	2,564	1.79%	大買/大賣/
2020/02/25	43	26.31	50	26.21	27.60	-7	1,970	-0.36%
2020/02/24	14	24.60	18	24.68	25.50	-4	1,636	-0.24%
2020/02/21	19	22.56	39	22.74	23.50	-20	1,230	-1.62%
2020/02/20	12	21.62	21	21.60	21.40	-9	998	-0.90%
2020/02/19	36	21.85	30	21.40	21.90	6	927	0.65%
2020/02/18	52	21.04	49	20.63	21.60	3	793	0.38%
2020/02/17	20	19.85	0	0.00	20.45	20	617	3.24%
2020/01/30	1	17.60	0	0.00	17.50	1	516	0.19%
2019/12/30	1	20.50	1	20.40	20.25	0	480	0.00%
2019/12/27	1	20.10	2	20.03	20.00	-1	473	-0.21%
2019/12/26	1	20.10	0	0.00	19.95	1	473	0.21%
2019/12/19	3	20.45	0	0.00	20.30	3	475	0.63%
2019/12/18	0	0.00	1	20.90	20.80	-1	469	-0.21%
2019/12/17	1	20.30	1	20.65	20.80	0	431	0.00%
2019/12/06	2	19.00	0	0.00	19.10	2	345	0.58%
2019/11/28	0	0.00	5	19.00	19.00	-5	378	-1.32%
2019/11/26	5	18.80	0	0.00	18.95	5	387	1.29%
2019/11/25	0	0.00	0.1	18.70	18.70	-0.1	397	-0.04%
2019/11/19	0	0.00	1	18.75	18.50	-1	419	-0.24%
2019/11/18	0.6	18.50	0	0.00	18.60	0.6	423	0.15%
2019/11/08	0	0.00	1	19.20	19.20	-1	459	-0.22%
2019/11/04	2	19.55	4	19.55	19.65	-2	482	-0.41%
2019/10/15	1	19.65	0	0.00	19.55	1	687	0.15%
2019/09/20	0	0.00	1	21.30	21.30	-1	798	-0.13%
2019/09/17	1	21.35	0	0.00	21.45	1	810	0.12%
2019/09/03	10	21.50	10	21.45	21.60	0	861	0.00%
2019/08/19	0	0.00	2	19.45	19.45	-2	767	-0.26%
2019/08/15	2	18.70	0	0.00	18.80	2	757	0.26%
2019/08/12	0	0.00	1	19.80	19.70	-1	752	-0.13%
2019/08/02	1	19.70	5	19.65	19.70	-4	770	-0.52%
2019/07/30	0	0.00	5	20.65	20.15	-5	780	-0.64%
2019/07/29	2	21.25	2	21.45	21.20	0	766	0.00%
2019/07/26	16	22.83	21	22.78	21.15	-5	752	-0.66%
2019/07/24	0	0.00	3	21.70	21.65	-3	669	-0.45%
2019/07/23	3	21.35	0	0.00	21.80	3	650	0.46%
2019/07/17	0	0.00	2	21.05	21.05	-2	657	-0.30%
2019/07/11	0	0.00	2	20.30	20.55	-2	611	-0.33%
2019/07/04	0	0.00	1	20.40	20.55	-1	622	-0.16%
2019/07/01	0	0.00	1	20.20	19.80	-1	660	-0.15%
2019/06/28	0	0.00	1	19.75	19.70	-1	668	-0.15%
2019/06/27	0	0.00	2	20.05	19.90	-2	677	-0.30%
2019/06/26	1	19.90	0	0.00	19.80	1	683	0.15%
2019/06/25	0	0.00	2	20.00	19.95	-2	685	-0.29%
2019/06/24	2	20.08	0	0.00	20.20	2	680	0.29%
2019/06/19	1	19.75	0	0.00	19.95	1	672	0.15%
2019/06/18	3	20.00	0	0.00	19.90	3	661	0.45%
2019/06/17	1	19.70	0	0.00	19.80	1	631	0.16%
2019/05/22	0	0.00	1	18.15	18.00	-1	963	-0.10%
2019/05/14	2	18.15	1	17.40	18.70	1	1,211	0.08%
2019/05/13	2	17.70	10	17.73	17.70	-8	1,234	-0.65%
2019/05/10	0	0.00	4	19.31	18.90	-4	1,242	-0.32%
2019/05/08	2	19.90	0	0.00	19.95	2	1,239	0.16%
2019/04/29	0	0.00	1	21.00	20.35	-1	1,331	-0.08%
2019/04/26	0	0.00	6	20.85	20.85	-6	1,344	-0.45%
2019/04/25	2	21.00	0	0.00	21.00	2	1,347	0.15%
2019/04/24	0	0.00	1	21.80	21.20	-1	1,354	-0.07%
2019/04/23	0	0.00	5	22.00	21.85	-5	1,400	-0.36%
2019/04/22	10	22.20	0	0.00	22.10	10	1,410	0.71%
2019/04/19	16	22.06	16	22.08	22.20	0	1,419	0.00%
2019/04/18	15	22.24	7	22.20	21.80	8	1,412	0.57%
2019/04/17	10	23.22	5	22.89	22.85	5	1,418	0.35%
2019/04/16	3	22.75	1	22.65	22.80	2	1,388	0.14%
2019/04/09	1	22.50	0	0.00	22.60	1	1,409	0.07%
2019/04/08	1	22.75	0	0.00	22.65	1	1,423	0.07%
2019/04/02	3	21.80	0	0.00	22.00	3	1,461	0.21%
2019/04/01	2	21.75	0	0.00	21.95	2	1,460	0.14%
2019/03/29	0	0.00	9	21.00	21.55	-9	1,458	-0.62%
2019/03/26	0	0.00	0.1	20.95	20.95	-0.1	1,573	-0.01%
2019/03/15	0	0.00	1	22.25	21.90	-1	1,859	-0.05%
2019/03/14	0	0.00	2	22.80	22.50	-2	1,864	-0.11%
2019/03/12	0	0.00	3	23.00	22.90	-3	1,910	-0.16%
2019/03/08	2	22.30	1	21.55	22.35	1	1,974	0.05%
2019/03/07	1	22.85	0	0.00	22.25	1	2,017	0.05%
2019/03/05	1	23.00	0	0.00	22.90	1	2,140	0.05%
2019/02/27	1	23.70	1	24.30	23.80	0	2,113	0.00%
2019/02/26	2	24.55	9	24.53	24.30	-7	2,108	-0.33%
2019/02/25	6	24.12	1	23.55	24.20	5	2,049	0.24%
2019/02/22	2	23.55	4	23.43	23.40	-2	2,028	-0.10%
2019/02/21	0	0.00	1	23.20	23.30	-1	1,988	-0.05%
2019/02/20	3	23.20	40.2	22.92	23.00	-37.2	1,970	-1.89%
2019/02/19	8	23.05	48	22.99	22.95	-40	1,956	-2.04%
2019/02/18	1	23.20	37	23.01	22.90	-36	1,948	-1.85%
2019/02/15	77	23.04	128	22.70	22.50	-51	1,911	-2.67%	大賣/
2019/02/14	106	23.56	47	23.63	23.40	59	1,884	3.13%	大買/
2019/02/13	80	22.47	93	22.74	23.20	-13	1,797	-0.72%
2019/02/12	36	21.93	41	21.63	21.95	-5	1,723	-0.29%
2019/02/11	2	20.85	2	21.30	21.35	0	1,691	0.00%
2019/01/30	17	20.62	10	20.65	20.60	7	1,675	0.42%
2019/01/29	23	20.92	27	20.68	20.65	-4	1,669	-0.24%
2019/01/28	0	0.00	37	21.00	20.95	-37	1,663	-2.22%
2019/01/25	111	20.81	10	20.57	20.35	101	1,657	6.09%	大買/鉅額交易
2019/01/24	20	20.25	96	20.15	20.00	-76	1,655	-4.59%
2019/01/23	25	19.70	33	20.00	20.10	-8	1,658	-0.48%
2019/01/22	81	20.05	0	0.00	19.65	81	1,657	4.89%
2019/01/21	20	20.04	3	20.03	19.85	17	1,635	1.04%
2019/01/17	2	20.00	27	19.85	19.80	-25	1,618	-1.54%
2019/01/16	12	19.93	70	20.15	20.15	-58	1,611	-3.60%
2019/01/15	19	19.82	22	20.04	19.90	-3	1,592	-0.19%
2019/01/14	34	19.81	29	19.25	19.40	5	1,541	0.32%
2019/01/10	0	0.00	10	19.55	19.30	-10	1,513	-0.66%
2019/01/09	5	19.57	17	19.67	19.40	-12	1,515	-0.79%
2019/01/08	8	19.01	0	0.00	18.90	8	1,493	0.54%
2019/01/07	11	19.02	26	19.03	18.95	-15	1,495	-1.00%
2019/01/04	6	18.50	3	18.45	18.60	3	1,496	0.20%
2019/01/02	15	19.95	33	19.76	19.50	-18	1,497	-1.20%
2018/12/28	80	19.85	83	19.90	19.85	-3	1,497	-0.20%
2018/12/27	17	19.65	20	19.63	19.40	-3	1,505	-0.20%
2018/12/26	57	19.73	15	20.45	18.90	42	1,488	2.82%
2018/12/25	24	20.43	26	20.17	20.40	-2	1,444	-0.14%
2018/12/24	43	21.02	47	20.96	20.85	-4	1,449	-0.28%
2018/12/22	22	20.80	2	20.90	21.05	20	1,468	1.36%
2018/12/21	50	20.75	41	20.98	21.10	9	1,479	0.61%
2018/12/20	69	20.87	19	20.79	20.75	50	1,456	3.43%
2018/12/19	42	21.63	30	21.51	21.20	12	1,438	0.83%
2018/12/18	49	21.86	34	21.81	21.65	15	1,380	1.09%
2018/12/17	7	24.69	6	24.78	24.05	1	1,226	0.08%
2018/12/14	2	23.35	6	23.73	24.10	-4	1,211	-0.33%
2018/12/13	1	24.00	0	0.00	23.90	1	1,221	0.08%
2018/12/12	4	24.06	0	0.00	24.50	4	1,205	0.33%
2018/12/11	3	22.65	5	22.90	22.50	-2	1,170	-0.17%
2018/12/10	6	22.73	4	22.68	22.60	2	1,172	0.17%
2018/12/07	0	0.00	0.6	24.70	24.60	-0.6	1,134	-0.05%
2018/12/06	0	0.00	2	25.55	24.90	-2	1,117	-0.18%
2018/12/05	1	27.50	1	28.30	27.25	0	1,092	0.00%
2018/12/04	8	28.57	9	28.91	27.85	-1	1,068	-0.09%
2018/12/03	9	29.00	13	29.29	28.05	-4	1,044	-0.38%
2018/11/30	10	27.89	6	27.56	27.60	4	998	0.40%
2018/11/29	9	27.81	0	0.00	28.15	9	936	0.96%
2018/11/28	1	25.35	1	25.60	25.60	0	816	0.00%
2018/11/23	4	24.48	6	24.13	23.80	-2	808	-0.25%
2018/11/16	2	23.50	0	0.00	23.50	2	778	0.26%
2018/11/09	0	0.00	2	24.75	25.30	-2	822	-0.24%
2018/11/01	2	25.00	0	0.00	25.05	2	874	0.23%
2018/10/31	0	0.00	1	22.80	22.80	-1	860	-0.12%
2018/10/25	2	21.85	0	0.00	21.70	2	860	0.23%
2018/10/23	1	25.00	0	0.00	24.60	1	859	0.12%
2018/10/22	0	0.00	1	25.35	25.80	-1	863	-0.12%
2018/10/19	1	25.00	0	0.00	25.00	1	873	0.11%
2018/10/15	0	0.00	2	25.55	25.35	-2	945	-0.21%
2018/10/11	2	25.00	0	0.00	24.95	2	994	0.20%
2018/10/09	1	27.70	0	0.00	27.70	1	1,006	0.10%
2018/10/08	3	29.25	3	29.55	28.90	0	1,046	0.00%
2018/10/02	0	0.00	9	34.74	34.60	-9	1,088	-0.83%
2018/10/01	9	34.52	0	0.00	34.60	9	1,093	0.82%
2018/09/28	0	0.00	1	34.00	34.00	-1	1,109	-0.09%
2018/09/27	0	0.00	1	31.85	32.25	-1	1,121	-0.09%
2018/09/19	2	32.10	3	32.72	31.90	-1	1,283	-0.08%
2018/09/12	0	0.00	2	28.03	27.75	-2	1,570	-0.13%
2018/09/11	0	0.00	1	28.30	28.65	-1	1,820	-0.05%
2018/09/10	1	28.25	1	29.15	27.65	0	1,871	0.00%
2018/09/07	3	29.35	0	0.00	29.30	3	1,945	0.15%
2018/08/31	1	34.10	1	34.40	34.40	0	2,748	0.00%
2018/08/29	0	0.00	1	32.75	32.60	-1	2,906	-0.03%
2018/08/28	8	32.94	8	32.29	32.25	0	3,006	0.00%
2018/08/27	0	0.00	1	32.75	32.75	-1	3,089	-0.03%
2018/08/23	0	0.00	1	31.90	31.55	-1	3,524	-0.03%
2018/08/22	2	31.85	0	0.00	31.65	2	3,811	0.05%
2018/08/21	1	32.35	1	32.60	32.25	0	4,026	0.00%
2018/08/20	1	32.20	1	33.40	32.20	0	4,144	0.00%
2018/08/17	1	34.15	0	0.00	32.80	1	4,189	0.02%
2018/08/15	2	31.20	2	31.63	31.65	0	4,309	0.00%
2018/08/13	2	31.05	8	30.42	29.25	-6	4,323	-0.14%
2018/08/10	2	33.70	8	34.34	32.50	-6	4,346	-0.14%
2018/08/09	5	33.78	6	34.13	33.65	-1	4,455	-0.02%
2018/08/07	0	0.00	1	36.20	36.45	-1	4,471	-0.02%
2018/07/25	2	39.28	0	0.00	39.40	2	4,621	0.04%
2018/07/24	3	39.37	2	39.60	39.60	1	4,617	0.02%
2018/07/20	1	37.15	1	38.75	37.15	0	4,599	0.00%
2018/07/19	1	39.55	2	39.43	39.25	-1	4,587	-0.02%
2018/07/18	1	38.80	1	38.70	38.70	0	4,606	0.00%
2018/07/17	5	43.25	5	43.65	41.70	0	4,567	0.00%
2018/07/16	6	43.93	4	43.65	43.25	2	4,556	0.04%
2018/07/12	0	0.00	1	42.20	42.25	-1	4,523	-0.02%
2018/07/11	1	41.75	0	0.00	41.75	1	4,553	0.02%
2018/07/09	5	43.45	5	41.50	41.05	0	4,568	0.00%
2018/07/06	2	42.55	2	42.00	42.55	0	4,628	0.00%
2018/07/05	2	41.25	2	41.25	41.25	0	4,634	0.00%
2018/07/04	0	0.00	1	42.00	41.25	-1	4,668	-0.02%
2018/07/03	3	44.50	5	42.95	42.50	-2	4,688	-0.04%
2018/07/02	1	45.70	2	45.08	44.90	-1	4,662	-0.02%
2018/06/29	1	45.40	1	45.65	46.20	0	4,639	0.00%
2018/06/27	5	46.24	4	47.25	45.50	1	4,532	0.02%
2018/06/26	7	46.79	6	46.23	46.85	1	4,466	0.02%
2018/06/25	2	46.73	5	49.15	45.50	-3	4,416	-0.07%
2018/06/22	19	51.13	24	50.91	49.65	-5	4,348	-0.11%
2018/06/21	8	54.24	3	54.20	53.30	5	4,282	0.12%
2018/06/20	38	55.16	49	54.97	53.40	-11	4,167	-0.26%
2018/06/19	3	54.30	2	53.80	52.50	1	3,915	0.03%
2018/06/15	24	54.39	22	54.88	54.30	2	3,859	0.05%
2018/06/14	27	53.36	19	53.12	53.20	8	3,778	0.21%
2018/06/13	29	54.39	28	52.57	52.00	1	3,658	0.03%
2018/06/12	50	55.98	37	57.04	55.00	13	3,520	0.37%
2018/06/11	34	51.75	39.8	51.61	54.00	-5.8	3,266	-0.18%
2018/06/08	22	48.98	10	49.21	49.10	12	3,042	0.39%
2018/06/07	4	47.94	10	47.24	48.00	-6	2,945	-0.20%
2018/06/06	8	46.52	1	45.90	48.00	7	2,862	0.24%
2018/06/05	1	44.85	2	45.30	44.25	-1	2,771	-0.04%
2018/06/04	2	48.33	5	48.53	47.90	-3	2,666	-0.11%
2018/06/01	21	49.66	30	50.64	48.50	-9	2,583	-0.35%
2018/05/31	38	50.49	46	50.11	48.00	-8	2,415	-0.33%
2018/05/30	29	45.93	25	45.60	47.45	4	2,158	0.19%
2018/05/29	29	42.42	43	42.42	43.15	-14	1,874	-0.75%
2018/05/28	4	38.88	9	38.74	39.25	-5	1,654	-0.30%
2018/05/25	3	36.73	3	35.90	36.20	0	1,542	0.00%
2018/05/24	7	35.84	9	36.06	35.85	-2	1,495	-0.13%
2018/05/23	14	38.21	25	39.37	36.65	-11	1,470	-0.75%
2018/05/22	0	0.00	10	36.13	36.50	-10	1,364	-0.73%
2018/05/21	8	35.56	6	36.23	35.80	2	1,338	0.15%
2018/05/18	9	35.63	25	35.10	35.50	-16	1,321	-1.21%
2018/05/17	25	36.99	20	36.85	36.80	5	1,274	0.39%
2018/05/16	1	33.65	2	33.85	33.70	-1	1,154	-0.09%
2018/05/15	1	34.80	5.9	35.14	34.80	-4.9	1,129	-0.43%
2018/05/14	2	35.65	5.1	35.86	35.20	-3.1	1,118	-0.28%
2018/05/11	4.1	35.19	0	0.00	34.50	4.1	1,099	0.37%
2018/05/10	5	35.34	5	35.40	35.90	0	1,069	0.00%
2018/05/09	7	35.32	8	35.34	34.80	-1	1,025	-0.10%
2018/05/08	1	32.00	1	32.60	33.35	0	958	0.00%
2018/05/04	3	29.40	2	29.70	29.80	1	934	0.11%
2018/05/03	2	30.05	2	30.40	29.95	0	923	0.00%
2018/05/02	0	0.00	1	31.95	31.10	-1	912	-0.11%
2018/04/30	0	0.00	1	32.70	32.50	-1	908	-0.11%
2018/04/27	2	31.10	0	0.00	31.70	2	916	0.22%
2018/04/26	1	30.90	2	31.58	30.35	-1	906	-0.11%
2018/04/25	5	31.80	6	31.95	32.10	-1	884	-0.11%
2018/04/23	3	34.62	5	34.70	34.50	-2	821	-0.24%
2018/04/20	14	35.55	11	35.40	35.40	3	808	0.37%
2018/04/19	10	36.29	5	36.75	36.30	5	794	0.63%
2018/04/18	9	35.59	12	35.47	35.50	-3	770	-0.39%
2018/04/17	2	36.23	1	37.00	35.05	1	750	0.13%
2018/04/16	8	34.66	10	35.03	34.80	-2	704	-0.28%
2018/04/13	12	37.26	25.4	37.33	36.50	-13.4	669	-2.00%
2018/04/12	51	38.96	32	38.78	38.10	19	626	3.03%
2018/04/11	3	37.35	17.4	34.97	38.10	-14.4	536	-2.69%
2018/04/10	18	36.05	4	35.78	36.95	14	485	2.89%
2018/04/09	14	33.28	1	34.30	34.30	13	418	3.11%
2018/04/03	2	29.38	0	0.00	31.20	2	362	0.55%
2018/04/02	2	29.95	0	0.00	30.25	2	346	0.58%
2018/03/31	3	29.50	0	28.95	29.30	3	338	0.88%
2018/03/21	0	0.00	2	26.80	26.80	-2	325	-0.62%
2018/03/14	0	0.00	0.4	27.60	27.70	-0.4	314	-0.13%
2018/03/06	2	30.20	0	0.00	28.60	2	289	0.69%
2018/03/01	17	25.74	0	0.00	25.60	17	248	6.83%
2018/02/21	2	25.40	1	25.35	25.40	1	193	0.52%
2018/01/29	2	23.85	0	0.00	23.25	2	177	1.13%
2018/01/25	0	21.15	38	21.25	21.45	-38	161	-23.50%
2018/01/23	28	20.85	3	21.30	21.15	25	158	15.73%
2018/01/22	0	0.00	5	19.50	19.40	-5	144	-3.47%
2018/01/12	2	19.20	0	0.00	19.20	2	150	1.33%
2018/01/11	0	0.00	5	19.50	19.40	-5	151	-3.30%
2018/01/10	10	19.28	0	0.00	19.20	10	151	6.58%
2018/01/05	0	0.00	0.1	18.40	18.50	-0.1	176	-0.04%
2018/01/02	0	17.70	0	0.00	17.80	0	205	0.00%