建達 (6118)-新光-新竹券商分點個股進出

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

建達

(6118)

可現股當沖

股價
24.60
漲跌
▲0.10
漲幅
+0.41%
成交量
1,063張
產業
上櫃電子通路類股▼1.65%
99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

建達 (6118)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
2024/12/13	17	24.02	11	24.25	24.60	6	957	0.63%
2024/12/12	8	24.88	11	24.70	24.50	-3	941	-0.32%
2024/12/11	2	23.10	7	23.38	23.25	-5	881	-0.57%
2024/12/10	2	22.55	1	22.90	22.45	1	869	0.12%
2024/12/09	1	22.40	0	0.00	22.50	1	867	0.12%
2024/12/05	3	22.97	0	0.00	22.85	3	866	0.35%
2024/12/04	1	23.45	2	23.35	23.40	-1	867	-0.12%
2024/12/03	1	22.85	1	23.30	22.60	0	856	0.00%
2024/12/02	2	22.65	0	0.00	22.45	2	856	0.23%
2024/11/28	2	23.08	1	23.40	23.15	1	853	0.12%
2024/11/26	44	24.26	41	23.07	22.80	3	816	0.37%
2024/11/25	0	0.00	1	23.20	23.20	-1	683	-0.15%
2024/11/22	1	21.10	0	0.00	21.10	1	665	0.15%
2024/11/08	1	22.45	0	0.00	22.40	1	667	0.15%
2024/10/30	0	0.00	10	22.55	22.55	-10	697	-1.43%
2024/10/29	3	23.50	0	0.00	22.90	3	695	0.43%
2024/10/28	0	0.00	1	24.15	23.70	-1	693	-0.14%
2024/10/25	1	23.85	0	0.00	23.70	1	691	0.14%
2024/10/24	0	0.00	2	24.05	24.00	-2	690	-0.29%
2024/10/23	2	24.60	3	24.90	24.70	-1	689	-0.15%
2024/10/22	0	0.00	3	24.20	24.10	-3	678	-0.44%
2024/10/21	1	23.60	3	23.95	23.60	-2	678	-0.29%
2024/10/18	1	23.40	2	23.55	23.40	-1	677	-0.15%
2024/10/17	2	24.08	0	0.00	23.75	2	673	0.30%
2024/10/16	2	24.45	2	25.10	24.40	0	671	0.00%
2024/10/15	3	24.68	3	24.97	24.35	0	679	0.00%
2024/10/11	11	24.28	2	24.78	24.30	9	675	1.33%
2024/10/09	1	24.65	0	0.00	24.50	1	705	0.14%
2024/10/08	4	24.93	2	25.48	25.35	2	708	0.28%
2024/10/07	14	24.86	9	24.82	25.10	5	670	0.75%
2024/10/04	12	25.61	10	25.35	25.75	2	564	0.35%
2024/10/01	1	21.45	4	22.69	23.45	-3	447	-0.67%
2024/09/30	2	21.38	2	21.70	21.35	0	388	0.00%
2024/09/27	2	21.13	4	21.40	21.00	-2	381	-0.52%
2024/09/26	7	20.99	6	21.17	20.85	1	374	0.27%
2024/09/25	0	0.00	1	20.00	20.00	-1	354	-0.28%
2024/09/10	1	19.55	2	20.10	19.55	-1	391	-0.26%
2024/09/05	1	19.65	1	20.10	19.50	0	396	0.00%
2024/09/04	1	19.65	0	0.00	19.65	1	396	0.25%
2024/08/30	1	21.35	5	21.25	21.45	-4	400	-1.00%
2024/08/28	3	20.37	3	20.50	20.35	0	388	0.00%
2024/08/16	1	20.50	2	20.80	20.60	-1	391	-0.26%
2024/08/15	4	19.90	2	20.20	20.10	2	387	0.52%
2024/08/13	1	19.65	0	0.00	19.70	1	392	0.25%
2024/08/09	6	20.45	0	0.00	20.10	6	387	1.55%
2024/07/31	1	23.25	0	0.00	23.55	1	354	0.28%
2024/07/26	1	23.15	1	23.60	23.30	0	349	0.00%
2024/07/19	2	25.20	2	24.93	24.80	0	343	0.00%
2024/07/18	1	25.70	0	0.00	25.75	1	341	0.29%
2024/07/17	2	26.50	0	0.00	26.40	2	339	0.59%
2024/07/16	10	27.12	18	27.22	26.70	-8	334	-2.39%
2024/07/15	1	25.70	0	0.00	25.70	1	314	0.32%
2024/07/12	3	26.22	5	26.34	26.15	-2	307	-0.65%
2024/07/11	3	26.63	5	26.90	26.30	-2	291	-0.69%
2024/07/10	5	25.30	5	25.74	26.60	0	245	0.00%
2024/07/08	1	24.45	2	24.83	24.65	-1	225	-0.44%
2024/07/05	0	0.00	1	24.30	24.35	-1	224	-0.45%
2024/07/03	3	24.00	0	0.00	24.00	3	223	1.34%
2024/06/28	0	0.00	2	24.50	24.40	-2	224	-0.89%
2024/06/25	0	0.00	0	24.50	24.75	0	225	0.00%
2024/06/21	1	25.55	1	25.95	25.50	0	226	0.00%
2024/06/17	0	0.00	1	24.80	24.95	-1	216	-0.46%
2024/06/12	0	0.00	1	24.85	24.95	-1	217	-0.46%
2024/06/11	0	0.00	1	24.25	24.25	-1	216	-0.46%
2024/06/04	1	24.40	0	0.00	24.25	1	218	0.46%
2024/06/03	0	0.00	0	24.50	24.50	0	233	0.00%
2024/05/23	0	0.00	1	24.00	23.55	-1	256	-0.39%
2024/05/22	1	24.05	0	0.00	24.35	1	258	0.39%
2024/05/02	0	0.00	2	23.10	23.00	-2	277	-0.72%
2024/04/16	0	0.00	1	23.20	22.85	-1	284	-0.35%
2024/04/02	0	0.00	1	23.75	24.00	-1	367	-0.27%
2024/03/29	0	0.00	1	23.80	23.80	-1	377	-0.27%
2024/03/28	0	0.00	3	24.00	24.10	-3	397	-0.76%
2024/03/15	0	0.00	1	23.95	23.80	-1	470	-0.21%
2024/03/08	8	25.60	0	0.00	24.85	8	467	1.71%
2024/03/07	3	25.73	0	0.00	24.85	3	462	0.65%
2024/03/06	0	25.20	0	0.00	24.85	0	448	0.00%
2024/03/05	8	25.10	0	0.00	25.15	8	449	1.78%
2024/03/04	9	25.33	0	0.00	25.25	9	447	2.01%
2024/03/01	2	25.63	0	0.00	25.45	2	458	0.44%
2024/02/27	1	26.30	1	26.70	25.65	0	457	0.00%
2024/02/26	0.1	26.15	0	0.00	26.15	0.1	461	0.02%
2024/02/20	1	25.90	0	0.00	26.15	1	529	0.19%
2024/02/16	0	0.00	2	26.13	26.05	-2	548	-0.36%
2024/01/25	1	26.30	0	0.00	26.25	1	957	0.10%
2024/01/24	0.3	27.20	0	0.00	26.55	0.3	957	0.03%
2024/01/23	0.2	26.91	0	0.00	26.40	0.2	959	0.02%
2024/01/22	0.2	26.55	8	26.48	26.35	-7.9	961	-0.82%
2024/01/19	0.3	27.12	6	26.38	26.05	-5.8	962	-0.60%
2024/01/18	0	0.00	2	26.40	26.00	-2	962	-0.21%
2024/01/17	0	0.00	4	25.95	25.95	-4	968	-0.41%
2024/01/16	1	26.65	0	0.00	26.20	1	968	0.10%
2024/01/09	2	27.98	1	27.30	27.35	1	987	0.10%
2024/01/08	16.1	29.08	16	29.03	27.95	0.1	971	0.01%
2024/01/05	0.4	27.50	2	27.60	27.65	-1.6	900	-0.18%
2024/01/04	8	27.21	0	0.00	27.00	8	900	0.89%
2024/01/03	1	27.65	0	0.00	27.60	1	898	0.11%
2024/01/02	3	27.80	0	0.00	27.75	3	899	0.33%
2023/12/29	1	28.05	0	0.00	27.85	1	901	0.11%
2023/12/28	1	28.10	0	0.00	28.05	1	904	0.11%
2023/12/27	2	28.55	0	0.00	28.50	2	903	0.22%
2023/12/26	1	28.90	0	0.00	28.70	1	900	0.11%
2023/12/25	3	29.10	1	29.30	28.55	2	896	0.22%
2023/12/22	2	28.45	2	28.58	28.35	0	879	0.00%
2023/12/20	25	28.26	0	0.00	27.80	25	871	2.87%
2023/12/19	10	27.88	0	0.00	27.70	10	909	1.10%
2023/12/18	2	27.90	0	0.00	27.80	2	954	0.21%
2023/12/15	11	29.21	0	0.00	28.15	11	954	1.15%
2023/12/14	1	29.70	1.4	29.41	29.20	-0.4	940	-0.04%
2023/12/13	0.1	28.10	1	27.90	28.00	-0.9	885	-0.10%
2023/12/12	1	27.40	0	0.00	27.40	1	889	0.11%
2023/12/11	0	0.00	2.2	27.85	27.85	-2.2	911	-0.24%
2023/12/08	0.3	27.98	0	0.00	28.00	0.3	911	0.03%
2023/12/07	1	28.35	0	0.00	27.60	1	910	0.11%
2023/12/05	0	0.00	0.4	27.97	27.85	-0.4	912	-0.05%
2023/12/01	0.1	28.75	0	0.00	28.75	0.1	970	0.01%
2023/11/30	1	29.10	1	29.55	28.70	0	1,002	0.00%
2023/11/29	1	28.95	4	28.90	28.90	-3	998	-0.30%
2023/11/28	2	28.48	3	29.07	29.20	-1	995	-0.10%
2023/11/21	3	29.57	0	0.00	29.65	3	946	0.32%
2023/11/17	0	0.00	1	29.30	29.30	-1	934	-0.11%
2023/11/15	1	28.60	1	29.10	28.60	0	893	0.00%
2023/11/14	1	28.70	1	29.07	28.70	0	885	0.00%
2023/11/13	3	28.88	5	29.03	28.65	-2	865	-0.23%
2023/11/10	1	27.45	0	0.00	27.45	1	807	0.12%
2023/11/09	1	27.50	0	0.00	27.50	1	805	0.12%
2023/11/08	1	28.30	1	28.70	28.30	0	805	0.00%
2023/11/06	33	28.96	34	28.89	29.50	-1	778	-0.13%
2023/11/03	0	0.00	7	27.84	28.45	-7	583	-1.20%
2023/11/02	0	0.00	12	25.82	25.90	-12	513	-2.34%
2023/10/31	2	25.33	6.1	25.38	25.10	-4.1	514	-0.80%
2023/10/25	0	0.00	1	26.40	26.40	-1	549	-0.18%
2023/10/20	1	25.60	0	0.00	25.70	1	567	0.18%
2023/10/18	1	25.80	0	0.00	25.80	1	588	0.17%
2023/10/17	1	27.35	1	27.95	26.60	0	585	0.00%
2023/10/12	1	25.60	1	26.65	26.65	0	640	0.00%
2023/10/03	1	27.60	0	0.00	27.10	1	1,061	0.09%
2023/10/02	0	0.00	1	28.00	27.75	-1	1,069	-0.09%
2023/09/26	2	27.93	0	0.00	27.70	2	1,110	0.18%
2023/09/25	3	28.62	0	0.00	28.55	3	1,111	0.27%
2023/09/22	3	29.33	5	29.74	29.10	-2	1,103	-0.18%
2023/09/21	15	29.22	17	29.24	29.00	-2	1,065	-0.19%
2023/09/20	1	27.70	1	28.20	27.70	0	1,021	0.00%
2023/09/19	4	27.79	0	0.00	27.55	4	1,027	0.39%
2023/09/15	1	28.50	1	29.00	28.40	0	1,034	0.00%
2023/09/14	3	28.72	7	28.84	28.65	-4	1,031	-0.39%
2023/09/13	1	28.00	1	27.90	27.35	0	1,013	0.00%
2023/09/11	1	27.50	0	0.00	27.05	1	1,025	0.10%
2023/09/08	2	27.83	0	0.00	28.00	2	1,031	0.19%
2023/09/07	6	28.44	1	28.55	28.40	5	1,035	0.48%
2023/09/06	7	29.00	3	28.87	29.05	4	1,032	0.39%
2023/09/05	2	28.10	67	26.69	28.60	-65	991	-6.56%
2023/08/30	0	0.00	24	25.97	26.00	-24	1,097	-2.19%
2023/08/29	0	0.00	42	25.68	25.70	-42	1,122	-3.74%
2023/08/28	1	25.45	0	0.00	25.45	1	1,129	0.09%
2023/08/21	0	0.00	1	26.70	26.70	-1	1,279	-0.08%
2023/08/18	1	26.35	0	0.00	26.35	1	1,285	0.08%
2023/08/17	0	0.00	8	27.35	27.15	-8	1,297	-0.62%
2023/08/16	0	0.00	53	27.07	27.20	-53	1,303	-4.07%
2023/08/10	2	26.55	0	0.00	26.55	2	1,348	0.15%
2023/08/07	0.3	29.00	0	0.00	28.85	0.3	1,352	0.02%
2023/08/02	2	28.65	6	28.75	28.45	-4	1,358	-0.29%
2023/07/31	2	29.80	0	0.00	29.80	2	1,349	0.15%
2023/07/28	0	0.00	5	30.60	30.50	-5	1,333	-0.37%
2023/07/27	0	0.00	20	30.80	30.85	-20	1,330	-1.50%
2023/07/21	1	31.65	1	32.30	31.35	0	1,337	0.00%
2023/07/20	1	31.35	0	0.00	31.35	1	1,334	0.07%
2023/07/18	3	32.42	22	33.90	32.10	-19	1,347	-1.41%
2023/07/17	4	33.35	1	34.10	33.25	3	1,338	0.22%
2023/07/14	3	33.63	43	34.14	34.20	-40	1,310	-3.05%
2023/07/13	44.3	33.92	37	34.68	33.25	7.3	1,259	0.58%
2023/07/12	40	34.03	68	34.49	33.75	-28	1,132	-2.47%
2023/07/11	14	32.70	35	32.90	32.00	-21	974	-2.16%
2023/07/10	2	31.23	0	0.00	31.30	2	913	0.22%
2023/07/07	1	31.40	1	31.45	31.60	0	916	0.00%
2023/07/06	4	32.31	4	32.60	32.10	0	922	0.00%
2023/07/04	0	0.00	5	31.14	30.95	-5	918	-0.54%
2023/06/27	1	30.85	1	30.85	30.85	0	985	0.00%
2023/06/21	20	31.70	0	0.00	31.70	20	1,010	1.98%
2023/06/20	0	0.00	1	32.00	31.80	-1	1,016	-0.10%
2023/06/19	24	32.00	0	0.00	31.80	24	1,026	2.34%
2023/06/16	0	0.00	1	32.50	32.25	-1	1,031	-0.10%
2023/06/14	0	0.00	3	32.15	32.00	-3	1,041	-0.29%
2023/06/13	20	32.45	0	0.00	32.20	20	1,058	1.89%
2023/06/12	1	32.45	0	0.00	32.20	1	1,081	0.09%
2023/06/09	1	33.05	0	0.00	32.90	1	1,099	0.09%
2023/06/08	2	33.10	2	33.10	32.75	0	1,121	0.00%
2023/06/07	20	33.80	1	33.80	33.80	19	1,162	1.63%
2023/06/06	28	34.04	1	34.00	33.75	27	1,339	2.02%
2023/06/05	4	35.46	74	35.65	35.20	-70	1,330	-5.26%
2023/06/02	25	34.24	3	34.88	34.25	22	1,267	1.74%
2023/06/01	0	0.00	2	34.30	34.30	-2	1,276	-0.16%
2023/05/31	1	33.70	0	0.00	33.70	1	1,308	0.08%
2023/05/30	27	34.45	0	0.00	34.10	27	1,339	2.02%
2023/05/29	10	35.19	30	34.64	34.85	-20	1,389	-1.44%
2023/05/26	3	33.12	1	33.55	33.45	2	1,423	0.14%
2023/05/25	3	34.10	0	0.00	33.85	3	1,564	0.19%
2023/05/24	13	33.60	0	0.00	33.70	13	1,583	0.82%
2023/05/23	13	34.00	14	34.01	33.85	-1	1,774	-0.06%
2023/05/22	0	0.00	43	33.64	33.60	-43	1,812	-2.37%
2023/05/19	38	32.78	0	0.00	32.75	38	1,829	2.08%
2023/05/18	9	33.50	23	33.19	33.00	-14	1,860	-0.75%
2023/05/17	0	0.00	9	32.39	32.35	-9	1,859	-0.48%
2023/05/16	21	31.73	10	32.05	31.55	11	1,876	0.59%
2023/05/15	11	31.65	0	0.00	31.65	11	1,906	0.58%
2023/05/12	0	0.00	3	32.03	32.20	-3	1,963	-0.15%
2023/05/11	3	31.53	2	31.30	31.65	1	2,081	0.05%
2023/05/10	0	0.00	3	32.23	32.35	-3	2,151	-0.14%
2023/05/09	3	31.57	2	31.55	31.30	1	2,233	0.04%
2023/05/05	1	32.35	1	32.40	32.30	0	3,044	0.00%
2023/05/03	3	33.00	0	0.00	32.70	3	3,182	0.09%
2023/05/02	0	0.00	2	33.70	33.80	-2	3,266	-0.06%
2023/04/28	1	33.35	4	33.68	33.30	-3	3,290	-0.09%
2023/04/27	1	32.10	2	32.68	32.50	-1	3,296	-0.03%
2023/04/26	1	31.30	2	32.15	32.45	-1	3,305	-0.03%
2023/04/25	3	32.37	0	0.00	31.95	3	3,342	0.09%
2023/04/24	1	33.10	2	33.15	33.30	-1	3,383	-0.03%
2023/04/21	4	33.03	3	33.35	32.95	1	3,403	0.03%
2023/04/20	28	34.53	7	34.01	34.00	21	3,425	0.61%
2023/04/19	1	35.20	0	0.00	35.20	1	3,478	0.03%
2023/04/18	1	35.60	0	0.00	35.60	1	3,527	0.03%
2023/04/14	7	36.26	3	36.58	36.10	4	4,005	0.10%
2023/04/13	3	36.80	1	37.30	36.60	2	4,244	0.05%
2023/04/12	0	0.00	2	37.70	37.40	-2	4,424	-0.05%
2023/04/11	7.1	37.58	3	38.17	37.35	4.1	4,458	0.09%
2023/04/10	5	37.53	25	37.76	38.00	-20	4,484	-0.45%
2023/04/07	3	37.47	6	37.98	37.35	-3	4,530	-0.07%
2023/04/06	1	36.15	6	37.13	37.25	-5	4,554	-0.11%
2023/03/31	3	36.67	2	36.80	36.80	1	4,575	0.02%
2023/03/30	0	0.00	5	36.52	36.85	-5	4,622	-0.11%
2023/03/28	44	35.70	0	0.00	35.35	44	4,871	0.90%
2023/03/27	20	36.66	2	37.20	36.65	18	4,889	0.37%
2023/03/24	38	36.74	23	37.43	36.60	15	5,027	0.30%
2023/03/23	23	36.79	0	0.00	36.75	23	5,051	0.46%
2023/03/22	0	0.00	1	37.45	37.15	-1	5,114	-0.02%
2023/03/21	52	37.32	1	37.40	37.10	51	5,245	0.97%
2023/03/20	0	0.00	1	37.10	37.10	-1	5,337	-0.02%
2023/03/17	0	0.00	22	36.78	36.45	-22	5,512	-0.40%
2023/03/16	29	36.18	0	0.00	36.00	29	5,638	0.51%
2023/03/15	42	38.03	22	38.61	37.60	20	5,700	0.35%
2023/03/14	20	37.70	1	37.75	37.75	19	5,808	0.33%
2023/03/13	25	37.38	21	37.85	37.85	4	6,032	0.07%
2023/03/10	4	38.34	0	0.00	38.70	4	6,452	0.06%
2023/03/09	33	39.72	93	40.43	39.10	-60	6,602	-0.91%
2023/03/08	6	38.19	19	38.17	38.20	-13	6,569	-0.20%
2023/03/07	21	38.79	0	0.00	38.65	21	6,576	0.32%
2023/03/06	0	0.00	5	38.86	39.00	-5	6,576	-0.08%
2023/03/03	5	38.32	1	39.05	38.35	4	6,574	0.06%
2023/03/02	26	39.25	1	38.80	38.85	25	6,574	0.38%
2023/03/01	10	40.23	53	40.04	39.70	-43	6,565	-0.65%
2023/02/24	45	39.90	15	40.03	39.60	30	6,527	0.46%
2023/02/23	74	40.13	80	39.89	39.60	-6	6,487	-0.09%
2023/02/22	45	38.86	5	38.95	38.65	40	6,370	0.63%
2023/02/21	93	40.53	63	40.77	39.90	30	6,399	0.47%
2023/02/20	2	39.80	32	39.48	39.80	-30	6,247	-0.48%
2023/02/17	43	38.88	12	39.35	38.85	31	6,248	0.50%
2023/02/16	1	39.05	24	39.16	39.10	-23	6,273	-0.37%
2023/02/15	11	38.35	0	0.00	38.55	11	6,306	0.17%
2023/02/14	2	38.65	1	39.15	38.55	1	6,338	0.02%
2023/02/13	6	38.75	4	39.19	38.65	2	6,429	0.03%
2023/02/10	9	38.94	9	40.11	38.60	0	6,602	0.00%
2023/02/09	56	40.30	57	40.37	40.05	-1	6,687	-0.01%
2023/02/08	23	39.83	21	40.09	39.80	2	7,026	0.03%
2023/02/07	32	39.95	10	39.88	39.70	22	7,168	0.31%
2023/02/06	16	39.66	41	39.61	40.45	-25	7,206	-0.35%
2023/02/03	143	41.04	208	41.87	38.80	-65	7,027	-0.93%	大買/大賣/
2023/02/02	0	0.00	39	41.90	41.90	-39	6,483	-0.60%
2023/02/01	30	37.70	24	37.91	38.10	6	6,425	0.09%
2023/01/31	34	37.62	56	37.42	37.50	-22	6,382	-0.34%
2023/01/30	21	36.00	34	36.50	36.55	-13	6,311	-0.21%
2023/01/17	2	35.30	1	35.30	35.25	1	6,305	0.02%
2023/01/16	8	35.53	0	0.00	35.35	8	6,315	0.13%
2023/01/13	17	36.25	3	35.80	35.75	14	6,317	0.22%
2023/01/12	3	36.70	15	36.78	36.45	-12	6,289	-0.19%
2023/01/11	2	36.70	4	36.55	36.45	-2	6,259	-0.03%
2023/01/10	14	36.28	2	37.20	36.20	12	6,255	0.19%
2023/01/09	9	37.27	9	37.47	37.00	0	6,245	0.00%
2023/01/06	11	37.78	4	37.69	37.40	7	6,230	0.11%
2023/01/05	139	37.68	76	37.61	37.70	63	6,224	1.01%	大買/
2023/01/04	64	37.88	102	38.02	37.60	-38	6,102	-0.62%	大賣/
2023/01/03	90	36.76	82	37.08	36.50	8	5,834	0.14%
2022/12/30	30	35.33	96	36.07	36.80	-66	5,621	-1.17%
2022/12/29	29	33.97	2	34.15	33.65	27	5,467	0.49%
2022/12/28	12	35.54	5	35.75	34.85	7	5,518	0.13%
2022/12/27	38	36.30	45	36.54	36.05	-7	5,513	-0.13%
2022/12/26	17	35.97	31	36.03	35.95	-14	5,477	-0.26%
2022/12/23	40	35.71	10	35.52	35.35	30	5,480	0.55%
2022/12/22	43	35.96	30	36.42	35.70	13	5,509	0.24%
2022/12/21	30	34.92	31	35.36	36.00	-1	5,506	-0.02%
2022/12/20	98	36.70	109	36.61	35.25	-11	5,491	-0.20%	大賣/
2022/12/19	35	35.62	5	35.60	35.20	30	5,381	0.56%
2022/12/16	60	37.07	116	36.97	36.35	-56	5,398	-1.04%	大賣/
2022/12/15	44	36.75	2	36.45	36.45	42	5,305	0.79%
2022/12/14	27	36.86	25	36.70	36.70	2	5,303	0.04%
2022/12/13	60	37.37	39	37.45	36.55	21	5,289	0.40%
2022/12/12	75	36.87	72	37.14	36.55	3	5,213	0.06%
2022/12/09	57	36.97	36	37.11	36.65	21	5,160	0.41%
2022/12/08	23	36.74	79	36.16	36.55	-56	5,052	-1.11%
2022/12/07	50	35.02	11	35.25	34.45	39	4,994	0.78%
2022/12/06	120	37.53	78	37.22	36.35	42	5,030	0.84%	大買/
2022/12/05	31	37.79	19	38.01	37.35	12	5,113	0.23%
2022/12/02	61	36.51	40	36.71	36.95	21	4,919	0.43%
2022/12/01	2	36.95	16	37.53	38.30	-14	4,541	-0.31%
2022/11/30	17	34.59	98	34.10	34.85	-81	4,466	-1.81%
2022/11/29	11	31.18	12	30.60	31.70	-1	4,464	-0.02%
2022/11/28	1	30.60	1	31.15	31.35	0	4,821	0.00%
2022/11/25	10	32.07	6	32.24	31.30	4	5,126	0.08%
2022/11/24	10	31.77	3	32.45	32.40	7	5,419	0.13%
2022/11/23	38	31.92	2	32.97	31.90	36	5,489	0.66%
2022/11/22	19	32.33	0	0.00	32.30	19	5,549	0.34%
2022/11/21	57	32.96	53	34.08	32.70	4	5,741	0.07%
2022/11/18	23	33.45	3	33.30	32.80	20	5,738	0.35%
2022/11/17	11	34.08	12	34.32	34.05	-1	5,792	-0.02%
2022/11/16	2	33.35	2	33.45	33.45	0	5,795	0.00%
2022/11/15	2	33.28	3	33.67	33.50	-1	5,843	-0.02%
2022/11/14	17	33.66	17	33.73	33.80	0	6,183	0.00%
2022/11/11	13.1	34.40	24	34.38	33.20	-11	6,657	-0.16%
2022/11/10	49	33.96	28	34.54	33.50	21	6,995	0.30%
2022/11/09	62	34.98	48	34.41	34.35	14	7,120	0.20%
2022/11/08	74	34.46	131	35.03	33.75	-57	7,320	-0.78%	大賣/
2022/11/07	86	34.18	50	33.96	33.25	36	7,510	0.48%
2022/11/04	93	33.55	68	33.96	34.10	25	8,167	0.31%
2022/11/03	18	30.40	20	30.54	32.30	-2	8,348	-0.02%
2022/11/02	6	29.72	5	29.89	29.40	1	8,390	0.01%
2022/11/01	22	27.93	21	28.13	28.30	1	8,518	0.01%
2022/10/31	1	26.95	22	26.72	27.60	-21	8,835	-0.24%
2022/10/27	0	0.00	1	27.20	28.00	-1	9,865	-0.01%
2022/10/26	1	27.70	1	27.65	27.30	0	10,132	0.00%
2022/10/25	20	28.30	0	0.00	27.40	20	10,731	0.19%
2022/10/24	0	0.00	20	28.50	28.85	-20	11,711	-0.17%
2022/10/21	1	27.75	1	27.90	27.50	0	11,981	0.00%
2022/10/13	0	0.00	4	28.85	28.70	-4	14,483	-0.03%
2022/10/12	0	0.00	1	30.65	30.75	-1	14,759	-0.01%
2022/10/11	0	0.00	1	30.05	30.05	-1	15,262	-0.01%
2022/10/06	2	34.48	1	34.10	34.25	1	16,910	0.01%
2022/10/05	3	35.33	1	35.45	34.10	2	17,159	0.01%
2022/10/04	11	34.34	11	34.75	34.65	0	17,784	0.00%
2022/10/03	0	0.00	1	33.55	33.85	-1	18,070	-0.01%
2022/09/30	2	32.95	9	33.71	34.20	-7	19,032	-0.04%
2022/09/29	6	34.50	5	34.72	34.10	1	19,592	0.01%
2022/09/28	61	33.84	0	0.00	33.15	61	20,550	0.30%
2022/09/27	8	35.38	4	35.64	36.30	4	20,660	0.02%
2022/09/26	6	36.69	6	36.03	36.05	0	21,027	0.00%
2022/09/23	7	38.94	0	0.00	37.70	7	21,295	0.03%
2022/09/22	4	39.93	1	40.55	39.85	3	21,366	0.01%
2022/09/21	2	40.75	1	40.75	40.50	1	21,474	0.00%
2022/09/19	12	41.23	11	40.60	41.20	1	21,891	0.00%
2022/09/16	0	0.00	2	40.95	41.25	-2	21,882	-0.01%
2022/09/15	3	41.60	0	0.00	41.25	3	21,927	0.01%
2022/09/14	4	42.69	4	42.50	42.90	0	21,984	0.00%
2022/09/13	8	43.14	2	43.28	42.85	6	21,930	0.03%
2022/09/12	44	43.91	46	43.21	43.20	-2	21,819	-0.01%
2022/09/08	21	41.23	28	41.39	41.05	-7	21,606	-0.03%
2022/09/07	3	41.23	10	40.80	40.75	-7	21,562	-0.03%
2022/09/06	12	42.70	50	43.69	41.30	-38	21,492	-0.18%
2022/09/05	23	44.27	20	44.47	43.50	3	21,370	0.01%
2022/09/02	52	46.12	78	45.61	45.20	-26	21,227	-0.12%
2022/09/01	43	45.79	37	44.72	44.05	6	20,843	0.03%
2022/08/31	39	44.46	51	44.95	45.50	-12	20,519	-0.06%
2022/08/30	21	42.66	20	42.29	42.25	1	20,208	0.00%
2022/08/29	9	41.57	5	41.69	41.05	4	20,113	0.02%
2022/08/26	34	43.95	51	44.35	43.80	-17	20,024	-0.08%
2022/08/25	24	42.59	6	42.74	42.25	18	19,813	0.09%
2022/08/24	9	42.92	16	42.95	41.95	-7	19,752	-0.04%
2022/08/23	13	43.90	6	42.70	42.55	7	19,663	0.04%
2022/08/22	14	45.50	15	45.18	43.00	-1	19,579	-0.01%
2022/08/19	232	47.32	88.2	47.80	45.95	143.8	19,506	0.74%	大買/鉅額交易
2022/08/18	176	47.40	169	47.50	47.35	7	19,124	0.04%	大買/大賣/
2022/08/17	34	46.93	35	46.99	46.90	-1	18,605	-0.01%
2022/08/16	6	45.73	0	0.00	45.00	6	18,199	0.03%
2022/08/15	5	44.73	11	45.08	46.30	-6	18,006	-0.03%
2022/08/12	31	46.63	34	46.35	45.40	-3	17,694	-0.02%
2022/08/11	136	47.79	151	47.86	46.10	-15	17,305	-0.09%	大買/大賣/
2022/08/10	117	46.47	114	46.49	46.90	3	16,534	0.02%	大買/大賣/
2022/08/09	54	43.96	50	44.10	43.70	4	15,919	0.03%
2022/08/08	39	43.41	30	43.98	43.45	9	15,664	0.06%
2022/08/05	36	44.05	49	44.08	44.90	-13	15,416	-0.08%
2022/08/04	104	44.05	88	43.91	42.85	16	15,070	0.11%	大買/
2022/08/03	40	46.39	49	46.98	45.65	-9	14,511	-0.06%
2022/08/02	67	45.03	67	45.12	44.70	0	13,980	0.00%
2022/08/01	103	45.36	107	45.48	45.95	-4	13,700	-0.03%	大買/大賣/
2022/07/29	298	44.76	277	44.30	43.70	21	13,097	0.16%	大買/大賣/
2022/07/28	14	42.04	34	42.49	44.60	-20	12,113	-0.17%
2022/07/27	26	39.73	32	39.17	40.55	-6	11,834	-0.05%
2022/07/26	165.1	39.75	133	40.03	39.30	32.1	11,625	0.28%	大買/大賣/
2022/07/25	6	39.80	11	39.62	40.25	-5	11,425	-0.04%
2022/07/22	504	40.11	514	40.36	39.20	-10	11,115	-0.09%	大買/大賣/
2022/07/21	453.1	40.11	445	40.21	40.20	8.1	10,421	0.08%	大買/大賣/
2022/07/20	28	39.02	23	39.37	37.80	5	9,631	0.05%
2022/07/19	51	38.36	61	38.32	38.25	-10	9,292	-0.11%
2022/07/18	75	41.14	64	39.78	38.95	11	8,977	0.12%
2022/07/15	40	39.27	132	38.77	38.60	-92	8,418	-1.09%	大賣/
2022/07/14	85	39.15	65	38.87	38.50	20	7,830	0.26%
2022/07/13	32	38.26	49	38.84	39.35	-17	6,728	-0.25%
2022/07/12	314	37.13	332	36.99	35.80	-18	6,465	-0.28%	大買/大賣/
2022/07/11	227	36.04	217	36.21	35.20	10	5,765	0.17%	大買/大賣/
2022/07/08	123	37.72	125	37.68	37.50	-2	5,468	-0.04%	大買/大賣/
2022/07/07	92	34.90	92	35.29	36.85	0	4,524	0.00%
2022/07/06	297	34.62	299	34.26	33.50	-2	3,936	-0.05%	大買/大賣/
2022/07/05	15	32.46	8	32.39	33.25	7	2,984	0.23%
2022/07/04	51	29.01	63	29.18	30.25	-12	3,031	-0.40%
2022/07/01	115	28.32	111	28.57	27.50	4	2,804	0.14%	大買/大賣/
2022/06/30	10	27.04	11	27.04	26.65	-1	2,461	-0.04%
2022/06/29	15	27.77	17	27.94	27.70	-2	2,421	-0.08%
2022/06/28	56	28.90	54	29.08	28.70	2	2,329	0.09%
2022/06/27	23	27.87	22	28.09	28.10	1	1,994	0.05%
2022/06/24	7	24.71	7	25.31	25.55	0	1,872	0.00%
2022/06/23	24	24.30	22	23.70	23.25	2	1,823	0.11%
2022/06/22	19	23.78	21	24.04	25.15	-2	1,744	-0.11%
2022/06/17	0	0.00	1	23.10	23.05	-1	1,618	-0.06%
2022/06/08	0	0.00	2	26.55	26.55	-2	1,697	-0.12%
2022/06/06	0	0.00	1	26.15	26.10	-1	1,723	-0.06%
2022/05/30	0	0.00	2	26.43	26.35	-2	1,921	-0.10%
2022/05/27	0	0.00	1	26.65	26.00	-1	2,043	-0.05%
2022/05/26	0	0.00	2	25.55	25.35	-2	2,062	-0.10%
2022/05/18	1	27.50	1	27.75	27.05	0	2,317	0.00%
2022/05/16	1	26.85	1	26.35	26.20	0	2,540	0.00%
2022/05/12	6	25.25	13	25.61	24.80	-7	2,625	-0.27%
2022/05/11	7	26.30	0	0.00	26.15	7	2,660	0.26%
2022/05/10	5	26.70	6	26.91	27.05	-1	2,862	-0.03%
2022/04/29	4	27.63	4	27.05	27.05	0	3,263	0.00%
2022/04/27	0	0.00	12	25.88	26.40	-12	3,330	-0.36%
2022/04/26	0	0.00	3	27.52	27.30	-3	3,377	-0.09%
2022/04/25	0	0.00	1	28.50	27.30	-1	3,668	-0.03%
2022/04/19	0	0.00	2	30.35	30.45	-2	4,039	-0.05%
2022/04/18	2	29.65	4	29.68	29.50	-2	4,068	-0.05%
2022/04/15	1	31.20	3	31.20	30.90	-2	4,085	-0.05%
2022/04/14	1	31.80	0	0.00	31.80	1	4,142	0.02%
2022/04/13	4	32.00	8	32.37	32.10	-4	4,173	-0.10%
2022/04/12	3	31.57	12	31.35	31.15	-9	4,199	-0.21%
2022/04/11	16	32.19	11	32.02	32.15	5	4,266	0.12%
2022/04/08	36	33.99	30	33.88	34.20	6	4,423	0.14%
2022/04/07	34	33.09	26	33.02	32.70	8	4,227	0.19%
2022/04/06	2	31.00	0	0.00	31.30	2	4,037	0.05%
2022/04/01	14	31.24	8	31.54	31.60	6	4,036	0.15%
2022/03/31	1	31.00	2	31.50	30.35	-1	3,953	-0.03%
2022/03/30	2	30.98	19	30.49	32.10	-17	3,894	-0.44%
2022/03/25	10	29.95	0	0.00	29.70	10	3,862	0.26%
2022/03/24	6	30.45	0	0.00	30.45	6	3,868	0.16%
2022/03/17	0	0.00	1	30.30	30.20	-1	5,013	-0.02%
2022/03/16	1	29.25	2	28.98	28.65	-1	5,862	-0.02%
2022/03/15	1	29.25	0	0.00	28.70	1	6,137	0.02%
2022/03/14	0	0.00	2	29.88	30.10	-2	6,469	-0.03%
2022/03/11	0	0.00	2	30.70	30.35	-2	6,492	-0.03%
2022/03/10	1	30.95	0	0.00	30.95	1	6,723	0.01%
2022/03/09	3	30.05	3	30.32	30.45	0	6,964	0.00%
2022/03/08	2	29.65	2	29.73	29.15	0	7,156	0.00%
2022/03/07	3	30.17	0	0.00	30.05	3	7,498	0.04%
2022/03/04	6	32.56	5	32.68	32.15	1	7,515	0.01%
2022/03/03	27	34.74	23	34.25	32.85	4	7,527	0.05%
2022/03/02	2	34.25	1	34.25	33.95	1	7,469	0.01%
2022/03/01	2	32.70	3	32.60	32.90	-1	7,387	-0.01%
2022/02/25	2	31.38	1	31.50	31.50	1	7,388	0.01%
2022/02/23	2	33.50	0	0.00	33.25	2	7,472	0.03%
2022/02/22	2	33.45	3	33.33	33.00	-1	7,524	-0.01%
2022/02/18	1	32.25	1	32.50	34.40	0	7,595	0.00%
2022/02/17	31	33.87	27	33.09	32.60	4	7,724	0.05%
2022/02/16	1	32.90	1	33.30	33.60	0	7,573	0.00%
2022/02/15	5	31.80	4	30.91	30.55	1	7,704	0.01%
2022/02/10	2	34.23	1	33.30	32.65	1	8,429	0.01%
2022/02/09	0	0.00	1	32.00	32.65	-1	8,352	-0.01%
2022/02/07	12	29.04	14	29.29	29.45	-2	8,367	-0.02%
2022/01/26	7	29.59	82	29.23	29.30	-75	8,360	-0.90%
2022/01/25	80	28.84	2	29.75	28.30	78	8,361	0.93%
2022/01/21	4	31.88	4	31.80	31.35	0	8,551	0.00%
2022/01/18	46	35.36	43	35.95	34.60	3	8,416	0.04%
2022/01/17	6	34.25	5	34.95	34.95	1	8,125	0.01%
2022/01/14	3	32.05	2	32.50	31.80	1	8,086	0.01%
2022/01/13	7	33.32	3	33.38	34.15	4	8,063	0.05%
2022/01/12	25	35.94	25	35.89	34.80	0	8,032	0.00%
2022/01/11	3	35.03	4	35.71	34.65	-1	7,805	-0.01%
2022/01/10	2	38.03	1	38.20	37.85	1	7,753	0.01%
2022/01/07	3	37.07	8	39.44	37.05	-5	7,730	-0.06%
2022/01/06	17	40.17	13	39.85	39.60	4	7,724	0.05%
2022/01/05	6	42.10	10	41.05	40.45	-4	7,669	-0.05%
2022/01/04	5	44.40	8	43.74	42.75	-3	7,598	-0.04%
2022/01/03	16	47.65	32	48.71	45.50	-16	7,515	-0.21%
2021/12/30	5	46.50	1	48.00	46.90	4	7,316	0.05%
2021/12/29	6	46.00	1	46.20	48.00	5	7,354	0.07%
2021/12/28	2	45.60	1	45.60	45.60	1	7,340	0.01%
2021/12/24	1	44.45	0	0.00	44.60	1	7,337	0.01%
2021/12/23	2	43.90	0	0.00	44.20	2	7,320	0.03%
2021/12/22	0	0.00	1	43.35	42.25	-1	7,319	-0.01%
2021/12/21	0	0.00	1	42.20	42.65	-1	7,315	-0.01%
2021/12/17	3	40.67	1	40.55	40.65	2	7,378	0.03%
2021/12/16	1	44.00	2	45.10	44.20	-1	7,328	-0.01%
2021/12/15	0	0.00	0.1	47.10	46.80	-0.1	7,290	0.00%
2021/12/14	221.1	48.11	92	44.49	45.90	129.1	7,245	1.78%	大買/鉅額交易
2021/12/13	17	45.29	23	45.83	46.10	-6	6,439	-0.09%
2021/12/10	166	40.50	184	40.57	41.95	-18	6,154	-0.29%	大買/大賣/
2021/12/09	47	36.80	53	36.63	38.15	-6	5,279	-0.11%
2021/12/08	84	35.64	31	35.77	34.70	53	5,007	1.06%
2021/12/07	0	0.00	12	36.15	36.15	-12	4,667	-0.26%
2021/12/06	47	32.69	120	32.42	32.90	-73	4,648	-1.57%	大賣/
2021/12/03	19	29.22	78.1	29.07	29.95	-59.1	4,522	-1.31%
2021/12/02	88	28.19	51	29.22	27.25	37	4,290	0.86%
2021/12/01	31	28.64	69	29.26	29.95	-38	4,071	-0.93%
2021/11/30	1	26.65	6	27.80	27.80	-5	3,696	-0.14%
2021/11/29	0	0.00	8	24.48	25.30	-8	3,650	-0.22%
2021/11/26	0	26.10	3	25.43	25.60	-3	3,593	-0.08%
2021/11/25	2	28.35	1	29.55	27.85	1	3,572	0.03%
2021/11/24	0	0.00	0.1	29.10	28.30	-0.1	3,534	0.00%
2021/11/23	8.1	29.36	0	0.00	28.50	8.1	3,595	0.22%
2021/11/22	3	31.50	8	31.55	31.65	-5	3,530	-0.14%
2021/11/18	8	27.97	1.1	28.11	28.40	7	3,362	0.21%
2021/11/17	8	27.08	14	27.30	28.80	-6	3,294	-0.18%
2021/11/16	22.1	27.34	10	26.41	26.65	12.1	3,181	0.38%
2021/11/15	0	0.00	2	28.45	28.45	-2	2,978	-0.07%
2021/11/12	24	25.46	13	25.50	25.90	11	2,933	0.38%
2021/11/11	16	22.93	20	23.42	23.55	-4	2,719	-0.15%
2021/11/09	2	18.60	1	18.80	19.50	1	2,041	0.05%
2021/11/08	5	16.85	5	17.30	17.75	0	1,845	0.00%
2021/11/02	4	16.15	4	16.74	16.20	0	1,485	0.00%
2021/11/01	4	17.59	2	17.70	17.90	2	1,360	0.15%
2021/10/29	2	15.60	2	15.65	16.35	0	1,107	0.00%
2021/10/27	1	14.90	1	15.05	14.90	0	1,095	0.00%
2021/10/26	2	15.40	0	0.00	15.00	2	1,070	0.19%
2021/10/22	0	0.00	1	14.95	14.70	-1	1,043	-0.10%
2021/10/21	3	14.85	2	14.98	14.70	1	1,039	0.10%
2021/10/20	4	14.70	2	14.90	14.70	2	1,016	0.20%
2021/10/19	0	0.00	1	14.35	14.15	-1	987	-0.10%
2021/10/18	1	14.10	0	0.00	14.05	1	1,021	0.10%
2021/10/15	0	0.00	1	13.90	13.90	-1	1,099	-0.09%
2021/09/30	1	13.95	0	0.00	13.85	1	1,323	0.08%
2021/09/28	2	14.50	0	0.00	14.45	2	1,331	0.15%
2021/09/27	2	14.60	2	14.70	14.80	0	1,326	0.00%
2021/09/24	0	0.00	0.1	14.95	14.75	-0.1	1,319	-0.01%
2021/09/14	0	0.00	0.1	14.25	14.05	-0.1	1,418	0.00%
2021/09/10	1	14.70	1	14.55	14.30	0	1,491	0.00%
2021/09/09	2	14.25	17	14.26	14.40	-15	1,504	-1.00%
2021/09/08	15	14.23	0	0.00	14.25	15	1,558	0.96%
2021/08/31	2	14.05	2	14.25	13.90	0	1,501	0.00%
2021/08/27	1	13.75	1	13.90	13.85	0	1,481	0.00%
2021/07/30	1	14.60	1	14.20	14.25	0	1,695	0.00%
2021/07/28	0	0.00	38	13.65	13.90	-38	1,755	-2.16%
2021/07/22	25	15.31	0	0.00	14.85	25	2,025	1.23%
2021/07/21	3	16.13	10.2	16.50	15.90	-7.2	2,119	-0.34%
2021/07/20	13	15.91	37	16.01	16.05	-24	2,103	-1.14%
2021/07/19	64	15.88	24	15.90	16.35	40	2,494	1.60%
2021/07/16	1	15.60	2	14.98	15.05	-1	2,447	-0.04%
2021/07/15	1	14.95	0	0.00	14.95	1	2,305	0.04%
2021/07/13	2	14.80	0	0.00	14.50	2	2,268	0.09%
2021/07/12	0	0.00	1	14.90	14.70	-1	2,253	-0.04%
2021/07/05	1	14.70	0	0.00	14.60	1	2,307	0.04%
2021/06/30	1	14.40	15	14.35	14.30	-14	2,348	-0.60%
2021/06/28	0	0.00	5	14.37	14.40	-5	2,379	-0.21%
2021/06/25	0.1	14.70	0	0.00	14.35	0.1	2,401	0.00%
2021/06/24	7.3	15.95	12	15.72	14.90	-4.7	2,400	-0.20%
2021/06/22	1	15.15	0	0.00	15.30	1	2,289	0.04%
2021/06/21	0	0.00	2	14.08	14.20	-2	2,229	-0.09%
2021/06/17	6	13.92	0	0.00	13.95	6	2,269	0.26%
2021/05/27	0	0.00	1	12.50	12.70	-1	2,450	-0.04%
2021/05/20	1	12.95	0	0.00	12.80	1	2,512	0.04%
2021/05/14	1	12.10	1	12.40	12.10	0	2,472	0.00%
2021/05/12	0	0.00	11	11.75	12.00	-11	2,379	-0.46%
2021/05/11	0	0.00	1	13.85	12.95	-1	2,352	-0.04%
2021/05/10	0	0.00	1	14.65	14.35	-1	2,326	-0.04%
2021/05/07	9	14.53	0	0.00	14.50	9	2,332	0.39%
2021/05/06	2	14.10	0	0.00	13.80	2	2,320	0.09%
2021/05/05	2	15.30	0	0.00	14.30	2	2,300	0.09%
2021/05/04	0	0.00	4	16.06	14.80	-4	2,313	-0.17%
2021/05/03	3	17.60	0	0.00	15.50	3	2,220	0.14%
2021/04/29	0	0.00	20	16.70	16.35	-20	2,171	-0.92%
2021/04/28	1	16.75	3	17.08	16.90	-2	2,224	-0.09%
2021/04/27	36	16.65	0	0.00	16.65	36	2,220	1.62%
2021/04/26	2	16.00	11	16.04	16.50	-9	2,205	-0.41%
2021/04/23	14	14.41	3	14.45	15.00	11	2,235	0.49%
2021/04/14	0	0.00	1	13.55	13.35	-1	1,975	-0.05%
2021/04/12	1	14.50	2	14.45	14.25	-1	1,956	-0.05%
2021/04/08	0	0.00	1	14.50	14.35	-1	1,915	-0.05%
2021/04/07	1	14.25	0	0.00	14.25	1	1,939	0.05%
2021/04/01	3	13.95	3	14.25	13.95	0	1,913	0.00%
2021/03/30	0	0.00	2	13.85	13.90	-2	1,883	-0.11%
2021/03/29	4	14.15	0	0.00	13.80	4	1,861	0.21%
2021/03/24	0	0.00	11	14.00	13.90	-11	1,898	-0.58%
2021/03/23	21	14.76	17	14.62	14.00	4	1,973	0.20%
2021/03/22	0	0.00	10	14.23	14.45	-10	1,919	-0.52%
2021/03/19	0	0.00	1	14.05	14.00	-1	1,886	-0.05%
2021/03/18	3	14.08	1	13.95	13.95	2	1,859	0.11%
2021/03/17	1	13.55	2	14.25	13.50	-1	1,832	-0.05%
2021/03/16	19	13.90	14	13.79	14.00	5	1,768	0.28%
2021/03/12	1	12.35	0	0.00	12.60	1	1,574	0.06%
2021/02/25	0	0.00	12	12.85	12.85	-12	1,549	-0.77%
2021/02/24	12	12.70	11	12.76	12.70	1	1,553	0.06%
2021/02/23	0	0.00	4	12.50	12.55	-4	1,509	-0.26%
2021/02/22	1	12.85	0	0.00	12.70	1	1,492	0.07%
2021/02/18	1	12.40	0	0.00	12.40	1	1,455	0.07%
2021/02/05	1	12.60	0	0.00	12.00	1	1,441	0.07%
2021/02/03	1	12.55	0	0.00	12.90	1	1,422	0.07%
2021/01/27	2	13.10	3	13.03	12.95	-1	1,346	-0.07%
2021/01/26	12	13.38	12	13.42	12.90	0	1,338	0.00%
2021/01/25	1	13.75	1	13.25	13.75	0	1,279	0.00%
2021/01/22	2	12.90	2	13.13	13.40	0	1,233	0.00%
2021/01/21	8	13.53	4	13.80	13.60	4	1,184	0.34%
2021/01/20	0	0.00	1	13.30	13.10	-1	1,103	-0.09%
2021/01/19	6	14.26	6	14.40	14.15	0	1,060	0.00%
2021/01/18	9	15.42	5	15.12	15.60	4	939	0.43%
2021/01/15	13	13.49	18	13.96	14.20	-5	844	-0.59%
2021/01/13	5	12.05	6	12.24	12.20	-1	749	-0.13%
2021/01/12	1	13.05	0	0.00	12.30	1	730	0.14%
2021/01/11	1	13.00	1	13.05	13.05	0	672	0.00%
2021/01/07	0	0.00	2	12.15	11.70	-2	594	-0.34%
2021/01/05	0	0.00	5	12.15	11.90	-5	568	-0.88%
2020/12/31	3	11.90	4	12.20	11.80	-1	547	-0.18%
2020/12/30	4	11.98	0	0.00	12.00	4	532	0.75%
2020/12/25	0	0.00	1	11.50	11.50	-1	459	-0.22%
2020/12/23	0	0.00	1	11.50	11.85	-1	466	-0.21%
2020/12/18	16	12.34	13	12.48	12.45	3	439	0.68%
2020/12/17	1	11.70	1	11.90	12.05	0	380	0.00%
2020/12/09	4	11.70	5	11.60	11.50	-1	339	-0.29%
2020/11/04	0	0.00	2	10.20	10.15	-2	454	-0.44%
2020/10/27	2	10.80	0	0.00	10.45	2	479	0.42%
2020/09/18	1	11.95	2	11.75	11.55	-1	1,204	-0.08%
2020/09/10	0	0.00	1	11.50	11.20	-1	1,181	-0.08%
2020/09/08	1	11.25	0	0.00	11.25	1	1,164	0.09%
2020/08/04	1	11.50	0	0.00	11.25	1	1,147	0.09%
2020/08/03	0	0.00	1	11.40	11.20	-1	1,140	-0.09%
2020/07/30	1	11.05	1	11.20	11.20	0	1,134	0.00%
2020/07/24	0	0.00	2	12.20	11.60	-2	1,100	-0.18%
2020/07/15	2	11.80	0	0.00	11.35	2	903	0.22%
2020/07/13	0	0.00	12	11.59	12.40	-12	879	-1.36%
2020/07/10	0	0.00	1	11.65	11.35	-1	847	-0.12%
2020/07/09	5	12.85	8	12.83	12.20	-3	819	-0.37%
2020/07/08	0	0.00	1	12.50	12.55	-1	709	-0.14%
2020/07/07	1	11.10	0	0.00	11.45	1	654	0.15%
2020/07/06	1	11.25	3	11.37	11.40	-2	646	-0.31%
2020/07/03	19	11.78	10	11.82	11.30	9	629	1.43%
2020/07/02	10	11.15	17	11.69	11.85	-7	549	-1.27%
2020/06/30	88	11.13	94	11.20	10.90	-6	488	-1.23%
2020/05/12	5	8.11	5	8.10	8.13	0	139	0.00%
2020/04/21	2	8.05	2	7.93	7.80	0	150	0.00%
2020/04/09	0	0.00	2	7.21	7.00	-2	156	-1.28%
2020/04/08	12	7.16	10	7.15	7.17	2	149	1.34%
2020/03/17	7	6.42	0	0.00	6.42	7	153	4.57%
2020/03/12	0	0.00	5	8.58	8.20	-5	144	-3.45%
2020/03/10	0	0.00	6	8.53	8.80	-6	142	-4.21%
2020/03/06	0	0.00	2	8.81	8.88	-2	136	-1.47%
2020/02/21	6	9.15	0	0.00	8.99	6	163	3.67%
2020/01/30	5	9.20	0	0.00	9.01	5	200	2.50%
2019/12/04	0	0.00	2	10.25	10.30	-2	530	-0.38%
2019/11/28	5	10.55	0	0.00	10.50	5	549	0.91%
2019/11/22	2	10.95	0	0.00	10.90	2	652	0.31%
2019/11/06	0	0.00	2	11.15	11.15	-2	626	-0.32%
2019/10/25	9	11.25	9	11.60	11.55	0	576	0.00%
2019/10/18	0	0.00	2	10.60	10.55	-2	570	-0.35%
2019/09/19	0	0.00	5	10.65	10.60	-5	349	-1.43%
2019/09/18	5	11.00	0	0.00	10.70	5	347	1.44%
2019/09/16	4	10.58	4	10.60	10.40	0	331	0.00%
2019/09/02	0	0.00	1	10.00	9.95	-1	260	-0.38%
2019/08/29	8	10.30	8	10.55	10.10	0	250	0.00%
2019/08/28	2	10.23	0	0.00	10.35	2	205	0.97%
2019/06/20	0	0.00	4	9.93	10.00	-4	275	-1.45%
2019/03/25	0	0.00	1	11.45	11.35	-1	650	-0.15%
2019/03/20	2	12.13	0	0.00	11.95	2	649	0.31%
2019/03/19	0	0.00	1	12.30	11.95	-1	636	-0.16%
2019/03/18	7	11.93	6	12.23	12.80	1	595	0.17%
2019/03/15	5	11.81	10	11.91	11.65	-5	501	-1.00%
2019/03/14	3	11.65	0	0.00	11.70	3	461	0.65%
2019/02/15	5	11.10	0	0.00	11.00	5	749	0.67%
2019/01/09	2	10.45	2	10.55	10.30	0	781	0.00%
2019/01/08	2	10.35	2	10.45	10.25	0	781	0.00%
2018/12/26	0	0.00	1	11.05	10.60	-1	852	-0.12%
2018/12/25	3	10.87	2	11.08	10.65	1	856	0.12%
2018/12/03	0	0.00	15	12.63	12.70	-15	905	-1.66%
2018/11/30	0	0.00	5	11.50	11.60	-5	877	-0.57%
2018/11/29	5	12.25	0	0.00	11.80	5	880	0.57%
2018/11/28	0	0.00	1	11.50	11.60	-1	881	-0.11%
2018/11/26	61	11.71	53	11.83	11.50	8	937	0.85%
2018/11/23	2	10.65	2	11.88	11.55	0	901	0.00%
2018/11/09	0	0.00	1	10.25	10.35	-1	844	-0.12%
2018/10/17	0	0.00	2	10.65	10.55	-2	1,373	-0.15%
2018/10/05	5	11.75	5	11.80	11.75	0	1,725	0.00%
2018/10/02	0	0.00	10	13.93	13.80	-10	1,789	-0.56%
2018/09/28	10	13.75	0	0.00	13.65	10	1,882	0.53%
2018/09/26	0	0.00	5	14.25	14.25	-5	1,941	-0.26%
2018/09/19	2	14.98	5	14.92	14.65	-3	2,600	-0.12%
2018/09/18	1	14.75	12	14.30	14.40	-11	2,686	-0.41%
2018/09/13	6	14.15	0	0.00	14.05	6	3,271	0.18%
2018/09/12	0	0.00	13	14.33	14.00	-13	3,360	-0.39%
2018/09/11	0	0.00	44	14.38	14.40	-44	3,414	-1.29%
2018/09/10	5	14.38	47	14.12	14.10	-42	3,508	-1.20%
2018/09/07	1	14.95	50	15.00	14.95	-49	3,543	-1.38%
2018/09/06	14	16.29	0	0.00	15.85	14	3,559	0.39%
2018/09/05	1	16.00	0	0.00	15.80	1	3,750	0.03%
2018/09/04	9	15.72	0	0.00	16.20	9	3,797	0.24%
2018/09/03	20	16.01	0	0.00	15.40	20	3,920	0.51%
2018/08/31	54	16.25	0	0.00	16.10	54	3,975	1.36%
2018/08/30	0	0.00	1	15.40	15.20	-1	3,937	-0.03%
2018/08/29	84	15.48	0	0.00	15.35	84	3,936	2.13%
2018/08/28	1	15.20	0	0.00	14.80	1	3,946	0.03%
2018/08/24	4	14.60	1	14.60	14.70	3	3,975	0.08%
2018/08/23	8	14.95	0	0.00	15.00	8	4,034	0.20%
2018/08/22	1	15.25	6	14.99	15.25	-5	4,087	-0.12%
2018/08/21	1	14.30	0	0.00	14.40	1	4,106	0.02%
2018/08/20	5	14.65	0	0.00	14.40	5	4,146	0.12%
2018/08/14	1	14.55	1	14.85	14.60	0	4,149	0.00%
2018/08/13	0	0.00	2	14.60	14.20	-2	4,162	-0.05%
2018/08/10	0	0.00	7	15.36	15.30	-7	4,158	-0.17%
2018/08/08	48	16.69	57	16.63	16.30	-9	4,238	-0.21%
2018/08/07	7	15.96	9	16.46	16.85	-2	4,200	-0.05%
2018/08/03	1	16.45	0	0.00	16.15	1	4,137	0.02%
2018/08/02	2	16.50	4	16.31	16.05	-2	4,133	-0.05%
2018/08/01	0	0.00	11	17.10	17.05	-11	4,130	-0.27%
2018/07/31	10	17.33	1	17.15	17.30	9	4,124	0.22%
2018/07/30	14	18.04	6	18.31	17.30	8	4,129	0.19%
2018/07/27	3	17.77	2	17.80	17.75	1	4,119	0.02%
2018/07/26	12	17.53	12	17.60	17.45	0	4,136	0.00%
2018/07/25	15	18.03	14	17.74	17.55	1	4,109	0.02%
2018/07/24	4	17.70	0	0.00	17.50	4	4,033	0.10%
2018/07/23	13	18.23	29	17.69	17.50	-16	3,981	-0.40%
2018/07/20	23	17.55	11	17.55	17.65	12	3,833	0.31%
2018/07/19	1	16.15	1	17.15	16.05	0	3,787	0.00%
2018/07/18	1	16.70	1	17.20	16.70	0	3,763	0.00%
2018/07/17	51	17.81	50	18.05	17.25	1	3,729	0.03%
2018/07/16	2	18.55	0	0.00	18.00	2	3,653	0.05%
2018/07/10	0	0.00	5	17.87	18.40	-5	3,647	-0.14%
2018/07/06	5	19.44	2	20.10	19.00	3	3,736	0.08%
2018/07/05	2	19.50	7	20.22	19.65	-5	3,795	-0.13%
2018/07/04	5	20.68	0	0.00	20.90	5	3,780	0.13%
2018/07/03	52	20.85	3	21.63	20.65	49	3,765	1.30%
2018/07/02	103	23.39	149	22.61	22.90	-46	3,682	-1.25%	大買/大賣/
2018/06/29	94	21.04	93	21.71	21.50	1	3,524	0.03%
2018/06/28	7	20.84	15	20.77	21.45	-8	3,340	-0.24%
2018/06/27	3	19.15	9	19.38	19.50	-6	3,174	-0.19%
2018/06/26	51	19.09	22	18.52	17.75	29	3,069	0.94%
2018/06/25	15	18.70	0	0.00	18.90	15	2,812	0.53%
2018/06/22	1	14.95	17	16.31	17.20	-16	2,616	-0.61%
2018/06/21	26	15.99	13	15.84	15.65	13	2,521	0.52%
2018/06/20	24	15.23	26	14.89	14.95	-2	2,538	-0.08%
2018/06/19	14	15.46	14	15.88	15.90	0	2,586	0.00%
2018/06/15	4	15.04	10	14.93	14.75	-6	2,631	-0.23%
2018/06/14	0	0.00	7	14.81	14.70	-7	2,762	-0.25%
2018/06/13	14	14.91	26	15.27	14.70	-12	2,864	-0.42%
2018/06/12	14	14.44	16	14.72	14.40	-2	2,877	-0.07%
2018/06/11	31	14.80	50	15.00	15.20	-19	3,021	-0.63%
2018/06/08	32	13.80	6	13.93	14.00	26	2,918	0.89%
2018/06/07	0	0.00	6	12.81	12.75	-6	2,850	-0.21%
2018/06/05	1	12.80	10	12.35	12.45	-9	2,866	-0.31%
2018/06/04	25	13.54	1	13.65	13.45	24	2,942	0.82%
2018/06/01	0	0.00	6	13.71	13.30	-6	2,930	-0.20%
2018/05/31	7	13.84	5	14.45	13.70	2	2,922	0.07%
2018/05/30	15	13.57	9	13.62	13.55	6	2,857	0.21%
2018/05/29	7	13.14	3	12.65	12.65	4	2,787	0.14%
2018/05/28	3	12.20	0	0.00	12.45	3	2,714	0.11%
2018/05/22	0	0.00	30	11.45	11.25	-30	2,659	-1.13%
2018/05/21	7	12.15	17	11.85	11.75	-10	2,653	-0.38%
2018/05/17	18	12.22	9	12.29	12.10	9	2,618	0.34%
2018/05/16	12	12.33	1	12.25	12.00	11	2,565	0.43%
2018/05/14	0	0.00	1	11.65	11.65	-1	2,467	-0.04%
2018/05/09	0	0.00	5	11.65	11.30	-5	2,449	-0.20%
2018/05/04	1	11.45	0	0.00	11.45	1	2,499	0.04%
2018/05/03	1	10.90	6	11.43	12.10	-5	2,451	-0.20%
2018/04/24	5	11.00	0	0.00	10.40	5	2,458	0.20%
2018/04/13	15	13.01	10	12.56	12.65	5	2,330	0.21%
2018/04/12	0	0.00	48	14.10	13.35	-48	2,254	-2.13%
2018/04/11	8	14.70	8	14.50	14.80	0	2,166	0.00%
2018/04/09	10	17.20	4	17.20	17.10	6	2,016	0.30%
2018/04/03	4	19.00	0	0.00	18.95	4	1,995	0.20%
2018/03/29	10	17.30	0	0.00	16.80	10	1,930	0.52%
2018/03/28	0	0.00	5	17.15	17.05	-5	1,922	-0.26%
2018/03/27	0	0.00	6	16.09	16.45	-6	1,925	-0.31%
2018/03/26	0	0.00	1	16.90	16.00	-1	1,914	-0.05%
2018/03/22	0	0.00	2	17.53	16.50	-2	1,769	-0.11%
2018/03/21	18	17.81	1	17.25	18.30	17	1,657	1.03%
2018/03/20	19	15.96	19	15.89	16.65	0	1,506	0.00%
2018/03/19	29	14.96	28	14.52	15.15	1	1,321	0.08%
2018/03/16	54	13.23	2	13.25	13.80	52	1,180	4.40%
2018/03/15	13	12.44	11	12.20	12.55	2	962	0.21%
2018/03/14	5	11.15	5	11.30	11.45	0	754	0.00%
2018/03/12	0	0.00	10	9.22	9.53	-10	679	-1.47%
2018/03/08	10	10.02	0	0.00	9.96	10	626	1.60%
2018/02/21	0	0.00	1	8.32	8.25	-1	449	-0.22%
2018/02/02	1	8.20	0	0.00	8.19	1	407	0.25%
2018/02/01	0	0.00	1	8.02	7.92	-1	379	-0.26%
2018/01/30	0	0.00	6	8.24	7.98	-6	366	-1.64%
2018/01/29	4	8.80	0	0.00	8.57	4	345	1.16%