旺玖 (6233)-群益金鼎-瑞豐券商分點個股進出

台股 » 個股 » 旺玖 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

旺玖

(6233)

可現股當沖

股價
29.00
漲跌
▼1.20
漲幅
-3.97%
成交量
372張
產業
上櫃半導體類股
228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

旺玖 (6233)籌碼相關－群益金鼎-瑞豐券商分點個股進出

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

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/12/12	5	30.53	0	0.00	30.20	5	386	1.29%
2024/12/10	0	0.00	3	30.45	30.35	-3	383	-0.78%
2024/12/03	0	0.00	2	30.00	29.80	-2	397	-0.50%
2024/11/28	1	29.50	0	0.00	29.20	1	401	0.25%
2024/11/27	1	30.05	0	0.00	29.55	1	401	0.25%
2024/11/26	1	30.60	0	0.00	30.50	1	401	0.25%
2024/11/25	0	0.00	2	30.30	30.60	-2	401	-0.50%
2024/11/13	0	0.00	3	30.60	30.25	-3	404	-0.74%
2024/10/23	3	33.45	0	0.00	33.30	3	481	0.62%
2024/10/07	0	0.00	1	32.85	33.05	-1	506	-0.20%
2024/09/27	1	34.60	6	35.20	34.10	-5	530	-0.94%
2024/09/26	6	35.25	0	0.00	34.75	6	503	1.19%
2024/09/24	0	0.00	1	32.70	32.60	-1	424	-0.24%
2024/09/02	0	0.00	4	32.18	32.00	-4	705	-0.57%
2024/08/21	0	0.00	2	32.90	32.85	-2	883	-0.23%
2024/08/20	0	0.00	1	32.90	32.40	-1	877	-0.11%
2024/08/09	1	31.50	0	0.00	30.95	1	893	0.11%
2024/08/07	1	29.40	0	0.00	29.70	1	890	0.11%
2024/08/05	0.1	27.80	2	27.75	27.75	-1.9	891	-0.21%
2024/07/31	5	31.65	0	0.00	31.50	5	922	0.54%
2024/07/29	1	30.75	0	0.00	30.70	1	932	0.11%
2024/07/12	2	35.55	0	0.00	35.40	2	1,257	0.16%
2024/07/11	1	35.80	0	0.00	35.65	1	1,280	0.08%
2024/07/04	0	0.00	3	37.45	36.85	-3	1,320	-0.23%
2024/06/26	2	36.65	1	36.65	36.45	1	1,398	0.07%
2024/06/24	0.1	37.10	0	0.00	37.05	0.1	1,409	0.00%
2024/06/21	3	39.25	1	38.80	38.50	2	1,414	0.14%
2024/06/19	0	0.00	9	36.80	36.15	-9	1,315	-0.68%
2024/06/17	1	37.60	5	37.55	37.40	-4	1,372	-0.29%
2024/06/06	0	0.00	0.1	35.80	35.25	-0.1	1,718	-0.01%
2024/06/04	0	0.00	1	36.40	36.40	-1	1,811	-0.06%
2024/06/03	1	36.80	0	0.00	36.60	1	1,868	0.05%
2024/05/31	1	38.10	16	37.38	36.70	-15	1,946	-0.77%
2024/05/30	15	36.50	5	36.65	35.80	10	2,001	0.50%
2024/05/29	0	0.00	2	36.30	36.95	-2	2,121	-0.09%
2024/05/28	5	36.35	0	0.00	35.80	5	2,379	0.21%
2024/05/14	10	34.66	0	0.00	34.60	10	4,807	0.21%
2024/05/06	1	36.25	0	0.00	35.40	1	5,220	0.02%
2024/05/03	0	0.00	1	36.40	36.30	-1	5,286	-0.02%
2024/04/22	0	0.00	4	39.05	37.50	-4	7,237	-0.06%
2024/04/18	21	41.26	30	42.39	41.45	-9	7,219	-0.12%
2024/04/16	0.1	36.25	0	0.00	36.60	0.1	7,093	0.00%
2024/04/10	7	39.56	0	0.00	39.15	7	7,247	0.10%
2024/04/08	2	39.85	0	0.00	39.55	2	7,386	0.03%
2024/04/02	2	41.40	0	0.00	40.80	2	7,578	0.03%
2024/04/01	0	41.95	10	41.78	41.60	-10	7,862	-0.13%
2024/03/28	0	42.10	0	0.00	41.95	0	8,156	0.00%
2024/03/26	0	42.95	0	0.00	41.80	0	8,577	0.00%
2024/03/22	0.1	42.73	0	0.00	42.45	0.1	8,644	0.00%
2024/03/20	1.1	43.46	0	0.00	43.15	1.1	9,018	0.01%
2024/03/19	11	44.68	0.3	44.80	44.95	10.7	9,154	0.12%
2024/03/18	1	44.23	0	0.00	44.20	1	9,159	0.01%
2024/03/15	2	41.53	1	42.65	41.50	1	9,177	0.01%
2024/03/14	4	43.40	10	42.90	42.55	-6	9,287	-0.06%
2024/03/13	1	43.73	0	0.00	43.65	1	9,503	0.01%
2024/03/12	0	0.00	1	42.80	44.90	-1	9,847	-0.01%
2024/03/11	10	42.10	0	0.00	41.90	10	10,088	0.10%
2024/03/08	2	42.13	0	0.00	41.15	2	10,299	0.02%
2024/03/07	4	43.63	1.2	43.98	42.80	2.8	10,406	0.03%
2024/03/06	3.3	44.48	3	44.67	45.05	0.3	10,808	0.00%
2024/03/05	7	44.75	5	44.57	44.00	2	10,794	0.02%
2024/03/04	5	45.81	2	45.13	45.00	3	10,769	0.03%
2024/03/01	11	47.65	17	47.74	47.00	-6	10,672	-0.06%
2024/02/29	12	47.93	6	47.97	47.70	6	10,405	0.06%
2024/02/27	14	46.63	34.2	46.04	46.00	-20.2	10,049	-0.20%
2024/02/26	0.1	43.95	18	44.34	44.10	-17.9	9,419	-0.19%
2024/02/23	19	42.85	3	42.50	42.90	16	9,343	0.17%
2024/02/22	2	43.25	5	43.67	43.05	-3	9,585	-0.03%
2024/02/21	10.2	43.51	2	42.92	43.60	8.2	9,508	0.09%
2024/02/20	0	0.00	3	43.15	42.50	-3	9,208	-0.03%
2024/02/16	2	41.78	0	0.00	41.05	2	8,865	0.02%
2024/02/15	2	38.30	0	0.00	38.60	2	8,727	0.02%
2024/02/02	6	38.58	0	0.00	38.40	6	8,663	0.07%
2024/02/01	0	0.00	5	40.50	39.20	-5	8,531	-0.06%
2024/01/30	9	39.26	0	0.00	38.85	9	8,397	0.11%
2024/01/29	1	39.65	6	39.85	39.65	-5	8,343	-0.06%
2024/01/25	8.1	42.50	6.7	42.81	41.30	1.4	8,197	0.02%
2024/01/23	5	42.44	5	42.61	42.60	0	7,860	0.00%
2024/01/22	3	42.45	11.1	42.65	42.90	-8.1	7,762	-0.10%
2024/01/19	12	42.02	14	42.20	41.90	-2	7,478	-0.03%
2024/01/18	8	40.38	2	40.78	39.70	6	6,951	0.09%
2024/01/17	0	0.00	2	39.85	41.50	-2	6,776	-0.03%
2024/01/15	3	37.35	1.1	36.35	38.35	1.9	6,453	0.03%
2024/01/12	1.1	35.02	0	0.00	34.90	1.1	6,379	0.02%
2024/01/09	5	35.97	0	0.00	36.00	5	6,504	0.08%
2024/01/05	3.1	37.54	0.2	37.20	37.00	2.9	6,417	0.05%
2024/01/04	5	38.56	1	39.05	38.00	4	6,356	0.06%
2024/01/03	2	39.90	0	0.00	39.25	2	6,280	0.03%
2024/01/02	1	39.90	0	0.00	39.55	1	6,187	0.02%
2023/12/29	0	0.00	3.1	39.47	39.20	-3.1	6,102	-0.05%
2023/12/28	0.1	39.86	1	40.60	39.80	-0.9	6,035	-0.01%
2023/12/27	0.3	41.37	4	39.74	41.45	-3.8	5,877	-0.06%
2023/12/25	5.1	39.06	2	38.88	38.60	3.1	5,437	0.06%
2023/12/22	4	38.95	3	39.85	39.45	1	5,253	0.02%
2023/12/21	4	38.68	2.2	38.72	37.90	1.9	4,997	0.04%
2023/12/20	1	36.20	1	36.40	36.85	0	4,799	0.00%
2023/12/19	1	35.10	1.2	35.59	36.10	-0.2	4,754	0.00%
2023/12/18	1	37.08	5	36.26	36.45	-4	4,689	-0.08%
2023/12/15	12.2	40.05	7.1	39.72	38.50	5.2	4,531	0.11%
2023/12/14	9	38.94	2	39.10	37.80	7	4,272	0.16%
2023/12/13	6	38.13	13	38.44	38.55	-7	4,115	-0.17%
2023/12/12	10.1	37.13	0	0.00	37.50	10.1	3,957	0.25%
2023/12/11	1	37.62	3.4	37.62	37.50	-2.4	3,875	-0.06%
2023/12/08	5	37.35	8	38.31	37.00	-3	3,739	-0.08%
2023/12/07	18.2	39.24	15.1	38.94	37.95	3.2	3,494	0.09%
2023/12/06	10.1	36.68	7	36.82	38.55	3.1	3,058	0.10%
2023/12/05	0.5	35.34	2	36.15	35.05	-1.6	2,738	-0.06%
2023/12/04	0.5	35.10	1	34.20	34.00	-0.5	2,499	-0.02%
2023/12/01	1	35.30	12.1	34.92	35.00	-11.1	2,317	-0.48%
2023/11/29	0.1	31.70	1	31.85	31.30	-0.9	1,770	-0.05%
2023/11/28	0	0.00	1	31.20	31.50	-1	1,708	-0.06%
2023/11/27	0	0.00	3	30.73	30.65	-3	1,672	-0.18%
2023/11/24	4	31.10	0.2	30.65	30.55	3.8	1,630	0.23%
2023/11/22	14	31.14	9	31.21	31.10	5	1,511	0.33%
2023/11/21	70.2	31.88	66	30.86	30.70	4.2	1,393	0.30%
2023/11/20	2	29.15	4	29.94	30.50	-2	1,040	-0.19%
2023/11/10	1	25.90	0	0.00	25.30	1	813	0.12%
2023/11/01	0	0.00	17	25.75	25.80	-17	774	-2.19%
2023/10/26	1	27.00	0	0.00	26.80	1	705	0.14%
2023/10/25	0	0.00	1	28.00	27.45	-1	692	-0.14%
2023/10/24	1	26.95	0	0.00	26.60	1	607	0.16%
2023/10/23	0	0.00	2	27.25	27.20	-2	582	-0.34%
2023/10/20	2	26.40	0	0.00	25.85	2	509	0.39%
2023/10/18	23	27.02	6	26.43	26.10	17	451	3.77%
2023/07/27	0	0.00	2	25.45	25.10	-2	1,100	-0.18%
2023/07/18	2	25.95	2	25.65	25.40	0	1,115	0.00%
2023/07/12	0	0.00	2	25.95	25.95	-2	1,172	-0.17%
2023/07/06	4	27.40	0	0.00	27.35	4	1,333	0.30%
2023/06/27	0	0.00	1	26.55	26.50	-1	1,443	-0.07%
2023/06/09	0	0.00	2.1	27.65	27.70	-2.1	2,072	-0.10%
2023/06/07	0	0.00	5	29.40	30.30	-5	2,069	-0.24%
2023/06/01	2	29.00	0.2	28.60	28.75	1.8	2,202	0.08%
2023/05/29	1	28.80	0	0.00	29.10	1	2,122	0.05%
2023/05/26	0	0.00	0	27.80	27.65	0	2,085	0.00%
2023/05/25	1	28.50	0	0.00	28.25	1	2,075	0.05%
2023/05/23	0.2	29.35	1	29.20	29.05	-0.8	1,999	-0.04%
2023/05/22	0	0.00	4	28.90	29.60	-4	1,885	-0.21%
2023/05/19	3	27.82	3	27.90	26.95	0	1,812	0.00%
2023/05/11	0	0.00	1	26.10	25.00	-1	1,763	-0.06%
2023/05/09	1	26.50	0	0.00	26.00	1	1,761	0.06%
2023/05/02	0.1	27.10	0	0.00	26.60	0.1	1,771	0.00%
2023/04/20	0	0.00	1	27.35	26.55	-1	1,751	-0.06%
2023/04/19	4	28.00	0.2	27.50	27.55	3.8	1,743	0.22%
2023/04/18	0	0.00	2	28.95	28.30	-2	1,728	-0.12%
2023/04/12	0.1	28.80	0	0.00	28.65	0.1	1,763	0.01%
2023/04/11	2	28.45	5	28.30	28.55	-3	1,681	-0.18%
2023/03/31	0	28.35	2	28.18	27.50	-2	1,582	-0.13%
2023/03/30	4	27.83	4	27.48	27.85	0	1,550	0.00%
2023/03/28	0	0.00	2	27.30	27.00	-2	1,482	-0.13%
2023/03/27	3	27.28	1	26.90	26.90	2	1,456	0.14%
2023/03/24	3	28.20	1	28.10	27.75	2	1,433	0.14%
2023/03/23	11.1	29.03	5	29.04	28.60	6.1	1,375	0.44%
2023/03/22	0	0.00	5	28.50	28.30	-5	1,166	-0.43%
2023/03/21	0	0.00	2	26.60	27.15	-2	1,028	-0.19%
2023/03/20	0	25.15	0	0.00	26.50	0	927	0.00%
2023/03/15	0	0.00	3	24.40	24.25	-3	858	-0.35%
2023/03/14	1	24.70	0	0.00	24.50	1	854	0.12%
2023/03/13	3	24.75	0	0.00	25.15	3	849	0.35%
2023/03/10	0	0.00	2	24.25	24.15	-2	814	-0.25%
2023/03/09	8	26.46	0	0.00	25.40	8	800	1.00%
2023/03/08	0	0.00	6	25.95	25.95	-6	709	-0.85%
2023/03/07	4	23.70	0	0.00	23.60	4	694	0.58%
2023/02/21	1	23.10	0	0.00	22.95	1	643	0.16%
2023/02/10	0	0.00	14	22.05	22.00	-14	646	-2.17%
2023/02/07	0	0.00	14	23.11	23.15	-14	631	-2.22%
2023/02/02	3	23.37	0	0.00	23.20	3	629	0.48%
2023/01/31	20	22.25	0	0.00	22.30	20	614	3.25%
2023/01/30	3	21.90	0	0.00	22.00	3	611	0.49%
2023/01/05	1	23.05	0	0.00	22.60	1	588	0.17%
2022/11/30	1	22.70	0	0.00	22.70	1	401	0.25%
2022/11/28	0	0.00	1	21.80	22.70	-1	348	-0.29%
2022/11/22	1	20.60	0	0.00	20.30	1	433	0.23%
2022/11/16	0	0.00	1	21.05	21.30	-1	485	-0.21%
2022/11/03	0	0.00	2	19.70	19.90	-2	778	-0.26%
2022/11/02	2	19.70	0	0.00	19.85	2	791	0.25%
2022/10/13	0	0.00	6	17.51	17.40	-6	818	-0.73%
2022/10/05	1	20.60	0	0.00	20.60	1	831	0.12%
2022/10/04	0	0.00	1	20.90	20.80	-1	835	-0.12%
2022/09/29	1	20.20	0	0.00	20.05	1	850	0.12%
2022/09/28	2	19.90	0	0.00	19.70	2	854	0.23%
2022/09/26	0	0.00	10	21.00	20.85	-10	869	-1.15%
2022/09/19	1	24.20	0	0.00	23.35	1	935	0.11%
2022/09/16	0	0.00	1	24.10	24.00	-1	977	-0.10%
2022/09/07	0	24.60	0	0.00	23.15	0	1,084	0.00%
2022/08/26	0	0.00	1	26.35	26.10	-1	1,442	-0.07%
2022/08/25	5	26.65	2	26.80	26.50	3	1,524	0.20%
2022/08/23	0	0.00	1	25.50	25.45	-1	1,525	-0.07%
2022/08/22	0	0.00	2	26.60	25.95	-2	1,517	-0.13%
2022/08/19	1	26.40	0	0.00	26.15	1	1,457	0.07%
2022/08/18	12	26.62	0	0.00	26.20	12	1,444	0.83%
2022/08/16	7	26.79	1	26.20	26.10	6	1,376	0.44%
2022/08/12	1	23.85	0	0.00	23.80	1	1,223	0.08%
2022/08/03	1	22.85	0	0.00	22.40	1	1,230	0.08%
2022/07/27	0	0.00	1	23.80	23.80	-1	1,231	-0.08%
2022/07/08	0	0.00	2	22.10	22.15	-2	1,230	-0.16%
2022/07/07	3	21.70	2	21.00	21.75	1	1,224	0.08%
2022/06/29	0	0.00	3	24.33	24.35	-3	1,172	-0.26%
2022/06/24	5	25.70	0	0.00	25.30	5	1,143	0.44%
2022/06/16	0	0.00	1	26.15	24.70	-1	1,073	-0.09%
2022/06/08	0	0.00	4	29.13	29.50	-4	956	-0.42%
2022/06/07	3	29.20	1	29.30	29.30	2	923	0.22%
2022/06/06	4	29.44	0	0.00	29.00	4	810	0.49%
2022/06/01	1	26.15	0	0.00	26.95	1	495	0.20%
2022/05/05	1	23.50	0	0.00	23.60	1	540	0.18%
2022/04/13	1	26.35	0	0.00	26.40	1	597	0.17%
2022/03/28	1	29.60	0	0.00	30.10	1	976	0.10%
2022/03/24	0	0.00	4	30.10	30.10	-4	933	-0.43%
2022/03/23	0	0.00	1	30.00	30.00	-1	938	-0.11%
2022/03/21	1	29.10	5	29.40	29.20	-4	939	-0.43%
2022/03/18	2	28.50	0	0.00	28.65	2	954	0.21%
2022/03/17	0	0.00	2	29.00	29.00	-2	961	-0.21%
2022/03/08	4	27.99	0	0.00	26.75	4	995	0.40%
2022/03/07	1	28.50	0	0.00	28.40	1	996	0.10%
2022/03/02	1	29.60	0	0.00	29.60	1	1,008	0.10%
2022/02/24	1	29.00	0	0.00	28.95	1	1,043	0.10%
2022/02/14	2	30.30	0	0.00	30.00	2	1,387	0.14%
2022/02/09	1	31.85	1	32.95	32.60	0	1,382	0.00%
2022/01/17	2	32.95	0	0.00	33.00	2	1,507	0.13%
2022/01/14	2	30.70	0	0.00	31.20	2	1,507	0.13%
2022/01/11	0	0.00	1	33.45	33.40	-1	1,517	-0.07%
2022/01/07	0	0.00	2	34.00	33.70	-2	1,525	-0.13%
2022/01/05	1	34.60	0	0.00	34.25	1	1,517	0.07%
2022/01/04	0	0.00	1	35.50	35.40	-1	1,507	-0.07%
2021/12/29	2	35.85	0	0.00	35.55	2	1,519	0.13%
2021/12/28	2	35.85	1	37.15	36.20	1	1,524	0.07%
2021/12/27	4	36.95	0	0.00	36.55	4	1,498	0.27%
2021/12/24	2	37.25	5	37.58	37.10	-3	1,470	-0.20%
2021/12/21	2	33.63	0	0.00	33.60	2	1,281	0.16%
2021/12/20	1	33.75	0	0.00	33.90	1	1,282	0.08%
2021/12/16	2	34.55	0	0.00	34.85	2	1,300	0.15%
2021/12/09	2	35.85	0	0.00	35.30	2	1,417	0.14%
2021/11/26	0	0.00	1	36.00	35.90	-1	2,300	-0.04%
2021/11/15	9	39.81	9	40.78	40.35	0	2,510	0.00%
2021/11/01	1	39.60	2	39.20	39.75	-1	2,993	-0.03%
2021/10/26	0	0.00	2	37.60	36.90	-2	3,529	-0.06%
2021/10/21	2	36.00	2	36.90	36.25	0	3,784	0.00%
2021/10/20	2	35.85	0	0.00	36.00	2	3,964	0.05%
2021/10/19	0	0.00	3	35.80	35.90	-3	4,171	-0.07%
2021/10/18	0	0.00	1	34.70	34.50	-1	4,387	-0.02%
2021/10/15	1	34.45	0	0.00	34.50	1	4,750	0.02%
2021/10/08	1	35.70	1	35.90	35.95	0	5,853	0.00%
2021/10/06	0	0.00	1	35.90	34.25	-1	6,061	-0.02%
2021/10/05	1	34.95	2	34.90	35.40	-1	6,229	-0.02%
2021/10/04	0	0.00	5	34.10	33.60	-5	6,491	-0.08%
2021/09/23	0	0.00	1	39.40	39.30	-1	6,969	-0.01%
2021/09/22	1	39.60	1	39.75	39.75	0	6,992	0.00%
2021/09/17	0	0.00	1	40.20	40.75	-1	7,018	-0.01%
2021/09/16	1	40.85	2	40.95	40.25	-1	7,020	-0.01%
2021/09/15	2	40.85	1	41.45	40.30	1	7,014	0.01%
2021/09/14	1	41.45	1	42.15	40.95	0	6,918	0.00%
2021/09/13	1	42.00	0	0.00	41.70	1	6,965	0.01%
2021/09/10	1	42.35	3	41.67	42.50	-2	6,968	-0.03%
2021/09/07	5	43.04	4	43.88	41.00	1	6,961	0.01%
2021/09/06	6	44.64	7	44.58	43.75	-1	6,884	-0.01%
2021/09/03	12	44.27	8	44.41	45.85	4	6,819	0.06%
2021/09/02	3	44.60	5	44.95	43.00	-2	6,649	-0.03%
2021/09/01	6	42.18	11	41.67	42.40	-5	6,357	-0.08%
2021/08/31	6	40.18	7	40.83	40.20	-1	6,283	-0.02%
2021/08/30	5	40.49	1	41.20	40.00	4	6,340	0.06%
2021/08/27	1	41.35	3	40.70	40.35	-2	6,337	-0.03%
2021/08/26	5	40.52	5	41.41	41.15	0	6,365	0.00%
2021/08/25	0	0.00	6	40.88	41.65	-6	6,393	-0.09%
2021/08/24	1	39.45	1	39.25	38.70	0	6,420	0.00%
2021/08/23	0	0.00	2	39.50	39.95	-2	6,419	-0.03%
2021/08/20	3	37.73	0	0.00	38.05	3	6,421	0.05%
2021/08/19	7	39.61	0	0.00	37.15	7	6,404	0.11%
2021/08/18	2	40.10	0	0.00	40.80	2	6,232	0.03%
2021/08/17	1	38.50	0	0.00	37.50	1	6,281	0.02%
2021/08/13	0	0.00	1	42.00	40.10	-1	6,419	-0.02%
2021/08/12	1	42.15	0	0.00	42.40	1	6,398	0.02%
2021/08/11	3	42.90	5	40.49	40.50	-2	6,391	-0.03%
2021/08/10	1	42.70	0	0.00	42.65	1	6,351	0.02%
2021/08/09	8	45.61	10	48.02	44.00	-2	6,292	-0.03%
2021/08/06	5	49.54	3	48.87	48.85	2	6,178	0.03%
2021/08/05	3	50.07	0	0.00	49.70	3	6,089	0.05%
2021/08/04	5	51.60	22	52.03	50.90	-17	6,067	-0.28%
2021/08/03	4	50.50	4	50.68	50.00	0	5,853	0.00%
2021/08/02	3	49.70	4	50.03	50.40	-1	5,732	-0.02%
2021/07/30	3	48.67	2	49.08	48.10	1	5,656	0.02%
2021/07/28	5	46.80	15	44.25	46.15	-10	5,528	-0.18%
2021/07/27	23	49.37	2	49.90	48.20	21	5,454	0.39%
2021/07/26	7	50.24	7	49.99	49.00	0	5,398	0.00%
2021/07/23	3	51.43	5	52.60	50.90	-2	5,241	-0.04%
2021/07/22	12	51.04	6	50.76	50.90	6	5,058	0.12%
2021/07/21	3	52.10	9	52.32	50.40	-6	4,870	-0.12%
2021/07/20	7	50.27	3	50.30	50.60	4	4,546	0.09%
2021/07/19	6	48.33	15	49.00	48.85	-9	4,189	-0.21%
2021/07/16	18	46.28	13	46.22	47.60	5	3,875	0.13%
2021/07/15	1	43.60	0	0.00	43.30	1	3,727	0.03%
2021/07/14	3	42.70	3	42.10	41.70	0	3,724	0.00%
2021/07/13	0	0.00	8	43.39	43.10	-8	3,704	-0.22%
2021/07/12	3	46.07	6	45.77	46.70	-3	3,630	-0.08%
2021/07/09	16	43.58	21	44.37	43.95	-5	3,500	-0.14%
2021/07/08	11	42.64	9	42.91	42.80	2	3,315	0.06%
2021/07/07	2	40.43	15	40.86	42.45	-13	3,223	-0.40%
2021/07/06	12	39.40	4	39.55	38.60	8	3,150	0.25%
2021/07/05	14	37.99	9	37.33	39.45	5	3,161	0.16%
2021/07/02	3	36.22	0	0.00	35.90	3	3,441	0.09%
2021/07/01	5	36.07	1	35.50	35.50	4	3,774	0.11%
2021/06/30	10	36.92	0	0.00	36.40	10	4,141	0.24%
2021/06/29	0	0.00	1	36.50	36.05	-1	4,326	-0.02%
2021/06/28	1	37.60	4	36.65	37.60	-3	4,511	-0.07%
2021/06/25	0	0.00	3	36.35	35.80	-3	4,571	-0.07%
2021/06/24	0	0.00	1	36.00	35.70	-1	4,723	-0.02%
2021/06/23	1	35.75	0	0.00	35.70	1	4,756	0.02%
2021/06/21	5	35.84	1	35.20	35.20	4	4,726	0.08%
2021/06/18	4	37.24	13	37.48	36.70	-9	4,775	-0.19%
2021/06/17	4	36.53	0	0.00	37.35	4	4,872	0.08%
2021/06/16	0	0.00	1	37.15	36.15	-1	4,941	-0.02%
2021/06/11	1	37.75	5	36.96	36.75	-4	4,921	-0.08%
2021/06/10	1	36.75	1	37.40	36.50	0	4,985	0.00%
2021/06/09	11	36.34	1	36.30	35.90	10	4,982	0.20%
2021/06/03	2	36.90	0	0.00	37.20	2	5,061	0.04%
2021/06/02	1	36.90	0	0.00	36.90	1	5,041	0.02%
2021/06/01	1	37.85	6	38.60	37.25	-5	5,016	-0.10%
2021/05/28	6	36.22	3	36.22	36.30	3	5,049	0.06%
2021/05/27	2	35.60	3	35.08	35.05	-1	5,101	-0.02%
2021/05/26	5	36.11	2	35.95	35.60	3	5,130	0.06%
2021/05/25	9	36.48	10	36.43	36.00	-1	5,134	-0.02%
2021/05/24	14	35.09	12	35.18	35.10	2	5,081	0.04%
2021/05/21	4	33.35	3	33.65	34.30	1	4,950	0.02%
2021/05/20	1	32.60	0	0.00	31.20	1	5,039	0.02%
2021/05/19	1	31.80	2	32.18	33.00	-1	5,149	-0.02%
2021/05/17	1	30.85	2	28.43	28.25	-1	5,378	-0.02%
2021/05/14	2	32.48	1	32.35	31.35	1	5,374	0.02%
2021/05/11	2	34.75	10	35.76	34.75	-8	5,471	-0.15%
2021/05/05	2	38.65	2	37.73	37.85	0	5,648	0.00%
2021/05/04	2	37.38	2	37.53	38.50	0	5,710	0.00%
2021/05/03	4	40.83	0	0.00	40.25	4	5,733	0.07%
2021/04/29	4	42.85	1	44.15	42.65	3	5,794	0.05%
2021/04/28	2	44.23	7	43.79	43.10	-5	5,910	-0.08%
2021/04/27	1	44.00	1	44.00	44.15	0	6,148	0.00%
2021/04/23	1	45.45	4	45.24	45.95	-3	6,558	-0.05%
2021/04/22	5	46.92	4	47.21	44.45	1	7,110	0.01%
2021/04/20	3	45.88	0	0.00	45.65	3	7,723	0.04%
2021/04/19	6	45.31	3	45.70	45.05	3	7,967	0.04%
2021/04/16	5	47.51	5	47.24	46.85	0	7,998	0.00%
2021/04/15	3	45.10	0	0.00	46.00	3	7,966	0.04%
2021/04/14	1	44.35	0	0.00	44.60	1	7,954	0.01%
2021/04/13	1	46.00	0	0.00	45.35	1	7,936	0.01%
2021/04/12	3	46.20	6	46.85	46.30	-3	7,924	-0.04%
2021/04/09	9	49.07	7	49.37	47.70	2	7,957	0.03%
2021/04/08	15	53.05	5	52.38	50.80	10	7,874	0.13%
2021/04/07	4	48.54	9	49.66	50.80	-5	7,737	-0.06%
2021/04/06	9	48.99	8	48.98	46.25	1	8,114	0.01%
2021/04/01	2	48.48	6	49.03	49.30	-4	7,935	-0.05%
2021/03/31	1	42.90	12.1	44.04	44.85	-11.1	7,785	-0.14%
2021/03/30	1	40.80	3	40.72	40.80	-2	7,590	-0.03%
2021/03/29	4.1	39.99	7	39.76	39.80	-3	7,524	-0.04%
2021/03/26	1	38.65	0	0.00	38.45	1	7,514	0.01%
2021/03/25	1	37.65	0	0.00	37.60	1	7,577	0.01%
2021/03/23	11	38.16	10	38.13	38.00	1	7,983	0.01%
2021/03/22	13	39.82	14	39.35	38.80	-1	7,982	-0.01%
2021/03/19	9	38.52	3	38.53	38.45	6	8,171	0.07%
2021/03/18	1	37.60	0	0.00	37.55	1	8,189	0.01%
2021/03/16	8	38.11	5	38.68	37.60	3	8,342	0.04%
2021/03/15	0	0.00	3	38.35	38.20	-3	8,446	-0.04%
2021/03/12	1	37.60	3	38.05	37.55	-2	8,495	-0.02%
2021/03/11	1	38.30	1	38.25	38.25	0	8,563	0.00%
2021/03/10	2	38.08	2	38.23	37.20	0	8,654	0.00%
2021/03/09	3	36.10	2	36.10	37.15	1	8,847	0.01%
2021/03/08	1	36.30	0	0.00	35.90	1	8,934	0.01%
2021/03/03	5	37.38	0	0.00	36.95	5	9,766	0.05%
2021/03/02	2	37.75	2	38.83	37.60	0	10,027	0.00%
2021/02/26	1	37.30	0	0.00	37.30	1	10,675	0.01%
2021/02/25	2	38.28	0	0.00	38.20	2	11,280	0.02%
2021/02/24	3	39.20	2	39.43	38.95	1	11,445	0.01%
2021/02/22	11	42.01	7	41.75	41.10	4	11,721	0.03%
2021/02/19	26	41.98	27	41.46	41.50	-1	11,630	-0.01%
2021/02/18	32	40.80	32	40.94	40.45	0	11,709	0.00%
2021/02/17	2	38.30	5	37.97	39.15	-3	11,615	-0.03%
2021/02/04	4	35.50	1	35.30	35.60	3	11,538	0.03%
2021/02/03	2	36.18	8	35.91	36.10	-6	11,647	-0.05%
2021/02/02	1	34.80	1	34.80	34.80	0	11,573	0.00%
2021/02/01	7	35.49	4	34.60	33.95	3	11,622	0.03%
2021/01/29	10	37.96	11	37.73	36.95	-1	11,625	-0.01%
2021/01/28	0	0.00	1	37.00	36.60	-1	11,595	-0.01%
2021/01/26	7	37.61	3	36.73	36.75	4	11,723	0.03%
2021/01/25	4	38.61	5	38.60	38.40	-1	11,672	-0.01%
2021/01/22	11	39.43	17	38.94	39.90	-6	11,665	-0.05%
2021/01/21	28	39.74	32	39.73	38.25	-4	11,681	-0.03%
2021/01/20	6	41.78	10	40.70	39.90	-4	11,627	-0.03%
2021/01/19	35	40.56	48	40.67	39.95	-13	11,434	-0.11%
2021/01/18	36	42.27	26	41.79	41.15	10	11,268	0.09%
2021/01/15	90	42.45	72	42.73	41.10	18	11,022	0.16%
2021/01/14	42	37.36	46	38.08	40.25	-4	10,463	-0.04%
2021/01/13	18	35.13	25	35.70	36.60	-7	10,049	-0.07%
2021/01/12	1	34.05	10	33.90	33.30	-9	9,995	-0.09%
2021/01/11	8	32.72	4	32.95	32.90	4	9,871	0.04%
2021/01/08	0	0.00	3	32.37	31.85	-3	10,437	-0.03%
2021/01/07	1	32.85	16	32.45	32.30	-15	10,741	-0.14%
2021/01/06	6	32.77	11	32.17	31.95	-5	10,821	-0.05%
2021/01/05	2	32.15	2	32.50	31.70	0	10,828	0.00%
2021/01/04	2	31.83	1	32.80	32.30	1	10,836	0.01%
2020/12/31	7	32.49	6	31.87	31.80	1	10,799	0.01%
2020/12/30	36	33.43	30	33.85	32.50	6	10,990	0.05%
2020/12/29	36	35.37	48	36.22	34.70	-12	10,909	-0.11%
2020/12/28	8	32.59	12	32.45	33.30	-4	10,246	-0.04%
2020/12/25	9	31.45	5	31.21	31.05	4	10,112	0.04%
2020/12/24	2	31.30	0	0.00	30.75	2	10,158	0.02%
2020/12/22	4	31.50	9	31.68	30.50	-5	10,244	-0.05%
2020/12/21	6	32.16	5	32.15	31.85	1	10,133	0.01%
2020/12/18	20	32.33	15	32.65	32.50	5	10,135	0.05%
2020/12/17	10	32.92	36	33.03	32.45	-26	10,105	-0.26%
2020/12/16	21	31.73	4	32.23	31.65	17	9,817	0.17%
2020/12/15	42	32.49	48	32.22	31.35	-6	9,836	-0.06%
2020/12/14	7	31.96	12	31.78	31.55	-5	9,854	-0.05%
2020/12/11	10	30.90	0	0.00	30.50	10	10,463	0.10%
2020/12/10	6	31.18	22	31.36	31.10	-16	11,009	-0.15%
2020/12/09	29	31.95	11	32.37	31.85	18	10,898	0.17%
2020/12/08	4	30.74	2	31.00	30.65	2	10,838	0.02%
2020/12/07	20	29.43	17	29.71	30.45	3	10,996	0.03%
2020/12/04	21	30.99	29	30.98	30.75	-8	10,907	-0.07%
2020/12/03	23	30.94	15	31.81	30.30	8	10,803	0.07%
2020/12/02	7	34.54	1	33.90	33.10	6	10,629	0.06%
2020/12/01	24	34.36	13	33.77	33.80	11	10,668	0.10%
2020/11/30	26	34.28	26	34.45	34.30	0	10,483	0.00%
2020/11/27	55	34.96	84	35.19	35.20	-29	10,356	-0.28%
2020/11/26	49	33.93	26	34.24	32.95	23	9,982	0.23%
2020/11/25	46	34.07	39	33.67	35.65	7	9,693	0.07%
2020/11/24	25	32.35	22	32.86	32.45	3	9,005	0.03%
2020/11/23	18	29.39	16	30.23	30.50	2	8,365	0.02%
2020/11/20	1	26.25	26	26.65	27.75	-25	8,207	-0.30%
2020/11/19	6	25.29	7	25.30	25.25	-1	7,906	-0.01%
2020/11/18	8	25.18	0	0.00	25.15	8	7,901	0.10%
2020/11/17	17	25.57	11	25.80	25.45	6	7,895	0.08%
2020/11/16	7	25.14	8	25.61	25.25	-1	7,733	-0.01%
2020/11/13	12	24.90	10	24.85	24.85	2	7,678	0.03%
2020/11/11	9	25.03	9	25.51	24.60	0	7,682	0.00%
2020/11/10	5	25.40	35	24.64	24.60	-30	7,557	-0.40%
2020/11/09	2	25.45	4	25.68	25.60	-2	7,556	-0.03%
2020/11/06	2	25.60	0	0.00	25.05	2	7,466	0.03%
2020/11/05	2	25.23	2	25.18	24.80	0	7,407	0.00%
2020/11/04	3	25.20	13	24.80	24.95	-10	7,397	-0.14%
2020/11/03	7	24.89	24	24.85	25.00	-17	7,369	-0.23%
2020/11/02	5	23.41	2	23.28	23.25	3	7,294	0.04%
2020/10/30	8	23.84	1	23.95	23.50	7	7,398	0.09%
2020/10/29	6	23.37	12	23.31	24.00	-6	7,438	-0.08%
2020/10/28	29	23.36	19	23.61	23.20	10	7,654	0.13%
2020/10/27	1	24.05	63	24.34	24.00	-62	7,673	-0.81%
2020/10/26	5	25.95	63	25.17	25.00	-58	7,623	-0.76%
2020/10/23	3	25.40	11	25.40	25.50	-8	7,619	-0.10%
2020/10/22	15	25.60	10	25.10	25.60	5	7,638	0.07%
2020/10/21	5	25.42	4	25.49	25.65	1	7,636	0.01%
2020/10/20	15	25.92	7	26.16	25.65	8	7,616	0.11%
2020/10/19	8	25.19	6	25.25	25.45	2	7,587	0.03%
2020/10/16	155	27.70	17	26.89	26.05	138	7,541	1.83%	大買/鉅額交易
2020/10/15	4	27.14	12	27.44	27.65	-8	6,928	-0.12%
2020/10/14	2	23.53	13	25.15	25.15	-11	6,621	-0.17%
2020/10/13	2	23.25	1	22.85	22.90	1	6,575	0.02%
2020/10/12	1	23.10	0	0.00	23.20	1	6,516	0.02%
2020/10/07	20	24.69	7	24.87	23.75	13	6,519	0.20%
2020/10/06	5	23.20	1	23.65	23.60	4	6,319	0.06%
2020/10/05	3	25.45	2	25.23	24.50	1	6,298	0.02%
2020/09/30	2	25.28	0	0.00	25.20	2	6,462	0.03%
2020/09/29	0	0.00	2	26.10	26.10	-2	6,666	-0.03%
2020/09/28	1	24.00	0	0.00	23.75	1	6,907	0.01%
2020/09/25	3	22.57	2	23.58	22.70	1	6,987	0.01%
2020/09/23	14	24.99	0	0.00	24.70	14	7,297	0.19%
2020/09/22	2	24.18	1	23.80	24.15	1	7,295	0.01%
2020/09/21	17	25.29	7	25.22	25.05	10	7,268	0.14%
2020/09/18	11	25.25	1	25.50	25.10	10	7,474	0.13%
2020/09/17	14	24.60	12	24.18	24.85	2	7,527	0.03%
2020/09/16	41	24.10	38	24.19	23.80	3	7,228	0.04%
2020/09/15	15	22.85	24	22.35	23.15	-9	6,509	-0.14%
2020/09/14	0	0.00	11	21.05	21.05	-11	5,882	-0.19%
2020/09/11	0	0.00	4	18.98	19.15	-4	5,861	-0.07%
2020/09/10	10	17.45	29	17.22	17.45	-19	5,726	-0.33%
2020/09/09	0	0.00	1	15.55	15.90	-1	5,488	-0.02%
2020/09/07	3	15.97	3	16.03	16.20	0	5,483	0.00%
2020/09/04	2	16.40	3	16.50	16.10	-1	5,393	-0.02%
2020/09/03	0	0.00	3	15.90	15.85	-3	5,238	-0.06%
2020/09/02	16	15.82	16	15.81	15.70	0	5,205	0.00%
2020/09/01	25	16.88	7	16.84	15.85	18	5,138	0.35%
2020/08/31	0	0.00	3.1	16.07	16.60	-3.1	4,991	-0.06%
2020/08/28	2	15.75	1	15.55	15.45	1	4,930	0.02%
2020/08/27	4	15.20	4	15.40	15.15	0	4,896	0.00%
2020/08/26	8	15.84	23	15.83	15.60	-15	4,901	-0.31%
2020/08/24	10	14.80	0	0.00	14.70	10	4,803	0.21%
2020/08/21	12	14.47	0	0.00	14.70	12	4,788	0.25%
2020/08/20	0	0.00	5	14.11	13.65	-5	4,771	-0.10%
2020/08/19	0	0.00	2	15.65	14.80	-2	4,734	-0.04%
2020/08/18	2	16.10	2	15.63	15.60	0	4,693	0.00%
2020/08/17	1	16.10	10	16.00	16.00	-9	4,659	-0.19%
2020/08/13	4	16.25	33	16.60	15.65	-29	4,609	-0.63%
2020/08/12	2	16.18	2	16.28	16.25	0	4,570	0.00%
2020/08/11	1	16.55	4	16.13	15.95	-3	4,539	-0.07%
2020/08/10	0	0.00	50	16.80	16.25	-50	4,509	-1.11%
2020/08/07	11	16.81	14	16.79	16.40	-3	4,469	-0.07%
2020/08/06	2	16.88	3	16.87	16.70	-1	4,433	-0.02%
2020/08/05	4	17.85	4	17.36	16.95	0	4,386	0.00%
2020/08/04	8	17.13	7	16.99	17.45	1	4,252	0.02%
2020/08/03	51	16.92	44	17.04	17.10	7	4,147	0.17%
2020/07/31	1	15.05	13	15.66	16.05	-12	3,817	-0.31%
2020/07/30	2	14.73	8	14.60	14.60	-6	3,702	-0.16%
2020/07/29	5	14.30	2	14.30	14.40	3	3,680	0.08%
2020/07/28	13	14.85	11	15.05	14.00	2	3,649	0.05%
2020/07/27	30	15.13	27	15.06	14.75	3	3,621	0.08%
2020/07/24	22	15.58	8	15.98	15.40	14	3,586	0.39%
2020/07/23	8	16.04	12	16.03	16.20	-4	3,550	-0.11%
2020/07/22	5	15.11	10	15.00	15.40	-5	3,334	-0.15%
2020/07/21	0	0.00	0.1	14.10	14.00	-0.1	3,226	0.00%
2020/07/20	5	13.55	0	0.00	13.55	5	3,204	0.16%
2020/07/17	2	15.20	2	15.35	14.50	0	3,152	0.00%
2020/07/14	4	14.55	8	14.65	14.50	-4	2,979	-0.13%
2020/07/10	10	15.45	2	16.13	15.10	8	2,867	0.28%
2020/07/09	4	16.56	9	17.36	16.05	-5	2,753	-0.18%
2020/07/08	17	17.63	27	17.53	17.35	-10	2,532	-0.39%
2020/07/07	17	16.28	22	16.66	16.75	-5	2,255	-0.22%
2020/07/06	3	15.27	1	15.60	15.25	2	1,929	0.10%
2020/07/03	20	15.49	16	15.54	15.70	4	1,811	0.22%
2020/07/02	1	14.05	10	14.29	14.30	-9	1,509	-0.60%
2020/07/01	0.1	13.05	2	13.25	13.00	-1.9	1,373	-0.14%
2020/06/30	1	12.60	0	0.00	12.75	1	1,269	0.08%
2020/06/29	2	13.65	2	13.40	13.15	0	1,230	0.00%
2020/06/24	4	12.75	4	12.90	12.95	0	961	0.00%
2020/06/23	0	0.00	3	11.77	11.80	-3	828	-0.36%
2020/06/11	0	0.00	1	11.10	10.70	-1	789	-0.13%
2020/06/04	1	11.40	0	0.00	11.30	1	824	0.12%
2020/06/03	0	0.00	1	11.30	11.20	-1	822	-0.12%
2020/05/22	0	0.00	0	11.00	11.00	0	796	0.00%
2020/05/18	0	0.00	1	10.75	10.85	-1	824	-0.12%
2020/05/12	0	0.00	1	11.30	11.15	-1	832	-0.12%
2020/05/04	0	11.00	0	0.00	11.05	0	897	0.00%
2020/04/30	2	11.48	0	0.00	11.45	2	904	0.22%
2020/04/29	2	11.55	0	0.00	11.30	2	888	0.23%
2020/04/28	0	0.00	3	11.00	11.60	-3	906	-0.33%
2020/04/27	0	0.00	5	10.44	10.90	-5	877	-0.57%
2020/04/17	1	9.79	0	0.00	9.78	1	869	0.12%
2020/04/07	0	0.00	1	8.80	9.18	-1	908	-0.11%
2020/03/31	1	8.09	0	0.00	8.09	1	930	0.11%
2020/03/30	3	7.22	0	0.00	7.80	3	941	0.32%
2020/03/27	1	8.00	0	0.00	7.80	1	953	0.10%
2020/03/20	2	6.26	0	0.00	6.73	2	1,025	0.20%
2020/03/17	4	6.91	0	0.00	6.87	4	1,072	0.37%
2020/03/16	6	7.97	0	0.00	7.63	6	1,111	0.54%
2020/03/13	2	8.47	0	0.00	8.47	2	1,112	0.18%
2020/03/12	4	9.46	0	0.00	9.41	4	1,163	0.34%
2020/03/11	1	10.70	0	0.00	10.45	1	1,160	0.09%
2020/03/09	1	10.70	0	0.00	10.65	1	1,185	0.08%
2020/03/05	1	11.35	0	0.00	11.25	1	1,225	0.08%
2020/03/04	2	11.05	0	0.00	11.25	2	1,264	0.16%
2020/02/21	1	12.30	0	0.00	12.20	1	1,678	0.06%
2020/02/20	1	12.45	3	12.30	12.30	-2	1,693	-0.12%
2020/02/19	8	12.28	4	12.20	12.15	4	1,698	0.24%
2020/02/18	2	12.20	6	12.28	12.20	-4	1,750	-0.23%
2020/02/17	5	12.48	4	12.38	12.45	1	1,806	0.06%
2020/02/14	6	12.13	6	12.10	12.20	0	1,830	0.00%
2020/02/13	4	12.08	4	12.21	11.90	0	2,010	0.00%
2020/02/12	4	12.13	4	12.16	12.15	0	2,289	0.00%
2020/02/11	3	11.90	3	11.95	11.95	0	2,396	0.00%
2020/02/10	4	11.53	4	11.63	11.80	0	2,440	0.00%
2020/02/07	3	12.12	1	11.95	11.95	2	2,478	0.08%
2020/02/06	1	12.20	3	12.18	12.30	-2	2,484	-0.08%
2020/02/05	4	12.30	4	12.30	12.15	0	2,498	0.00%
2020/02/03	50	10.30	0	0.00	10.55	50	2,475	2.02%
2020/01/31	5	10.85	1	10.85	11.15	4	2,473	0.16%
2020/01/30	5	12.05	15	12.30	12.05	-10	2,511	-0.40%
2020/01/20	3	13.35	0	0.00	13.35	3	2,573	0.12%
2020/01/16	1	13.40	3	13.38	13.45	-2	2,892	-0.07%
2020/01/15	1	13.30	0	0.00	13.25	1	3,043	0.03%
2020/01/14	2	13.45	0	0.00	13.40	2	3,049	0.07%
2020/01/13	10	13.25	0	0.00	13.45	10	3,055	0.33%
2020/01/09	1	13.30	0	0.00	13.20	1	3,110	0.03%
2020/01/08	1	13.40	1	13.20	13.10	0	3,157	0.00%
2020/01/07	3	13.08	0	0.00	13.15	3	3,230	0.09%
2020/01/06	10	13.64	3	13.57	13.55	7	3,249	0.22%
2020/01/03	1	14.30	0	0.00	14.20	1	3,275	0.03%
2019/12/30	0	0.00	3	14.50	14.70	-3	3,596	-0.08%
2019/12/27	0	0.00	3	14.45	14.45	-3	3,750	-0.08%
2019/12/26	6	14.48	0	0.00	14.45	6	3,870	0.16%
2019/12/20	1	14.55	2	14.68	14.65	-1	4,672	-0.02%
2019/12/19	3	14.62	15	14.63	14.55	-12	4,839	-0.25%
2019/12/18	9	14.65	9	14.73	14.60	0	5,121	0.00%
2019/12/16	0	0.00	2	14.65	14.65	-2	5,357	-0.04%
2019/12/13	2	14.70	2	14.80	14.50	0	5,449	0.00%
2019/12/12	0	0.00	2	14.90	14.65	-2	5,439	-0.04%
2019/12/11	4	14.85	2	15.10	14.95	2	5,424	0.04%
2019/12/09	6	14.50	0	0.00	14.30	6	5,442	0.11%
2019/12/05	2	15.05	0	0.00	14.90	2	5,425	0.04%
2019/12/03	1	14.60	0	0.00	14.95	1	5,445	0.02%
2019/12/02	1	14.70	4	15.05	14.70	-3	5,446	-0.06%
2019/11/29	6	15.43	4	15.35	15.25	2	5,458	0.04%
2019/11/28	1	15.00	5	15.30	15.00	-4	5,473	-0.07%
2019/11/27	1	15.35	10	15.30	15.40	-9	5,546	-0.16%
2019/11/26	0	0.00	2	15.80	15.70	-2	5,553	-0.04%
2019/11/22	4	15.95	1	15.85	15.70	3	5,665	0.05%
2019/11/21	16	16.49	6	16.61	16.00	10	5,609	0.18%
2019/11/18	2	15.85	1	15.95	15.90	1	5,361	0.02%
2019/11/15	0	0.00	2	16.00	15.85	-2	5,328	-0.04%
2019/11/14	1	15.70	2	15.85	15.60	-1	5,262	-0.02%
2019/11/13	3	16.08	0	0.00	16.05	3	5,206	0.06%
2019/11/12	11	16.14	14	16.63	16.40	-3	5,135	-0.06%
2019/11/11	5	15.97	1	15.95	16.00	4	4,951	0.08%
2019/11/08	0	0.00	1	15.45	15.45	-1	4,669	-0.02%
2019/11/07	1	14.05	2	13.95	14.05	-1	4,558	-0.02%
2019/11/05	0	0.00	1	14.65	14.85	-1	4,468	-0.02%
2019/11/01	0	0.00	1	14.65	14.90	-1	4,421	-0.02%
2019/10/28	1	15.65	4	15.79	15.40	-3	4,271	-0.07%
2019/10/25	1	15.40	11	15.64	15.45	-10	4,195	-0.24%
2019/10/24	16	15.50	2	15.55	15.75	14	4,132	0.34%
2019/10/23	3	14.67	1	14.70	15.05	2	3,867	0.05%
2019/10/21	0	0.00	2	13.80	13.70	-2	3,711	-0.05%
2019/10/18	0	0.00	1	14.05	13.95	-1	3,700	-0.03%
2019/10/17	1	13.55	0	0.00	13.85	1	3,658	0.03%
2019/10/16	0	0.00	4	13.70	13.50	-4	3,629	-0.11%
2019/10/15	0	0.00	2	14.13	13.65	-2	3,572	-0.06%
2019/10/09	0	0.00	1	14.75	14.80	-1	3,442	-0.03%
2019/10/08	27	14.80	7	14.96	14.70	20	3,383	0.59%
2019/10/07	28	16.36	34	16.17	15.75	-6	3,252	-0.18%
2019/10/04	7	15.64	54	15.71	15.70	-47	3,139	-1.50%
2019/10/03	12	15.90	17	15.83	16.00	-5	3,035	-0.16%
2019/10/02	10	14.95	29	15.06	15.30	-19	2,849	-0.67%
2019/10/01	23	15.32	2	15.85	14.70	21	2,722	0.77%
2019/09/27	12	16.17	29	16.41	16.00	-17	2,557	-0.66%
2019/09/26	68	16.17	44	16.31	16.35	24	2,397	1.00%
2019/09/25	38	15.64	62	15.64	15.75	-24	2,122	-1.13%
2019/09/24	18	14.66	18	14.94	14.75	0	1,868	0.00%
2019/09/23	8	14.82	6	15.21	15.30	2	1,689	0.12%
2019/09/20	1	13.30	7	13.92	13.95	-6	1,391	-0.43%
2019/09/19	12	12.65	7	12.46	12.70	5	1,270	0.39%
2019/09/18	0	0.00	2	11.65	11.55	-2	1,084	-0.18%
2019/09/16	0	0.00	2	11.70	11.15	-2	948	-0.21%
2019/09/12	2	11.45	0	0.00	11.30	2	929	0.22%
2019/09/11	3	11.22	1	11.35	11.20	2	889	0.22%
2019/09/04	1	10.20	0	0.00	10.15	1	703	0.14%
2019/09/03	0	0.00	168	10.49	10.25	-168	684	-24.54%	大賣/鉅額交易
2019/09/02	1	11.20	0	0.00	10.95	1	638	0.16%
2019/08/30	8	10.80	1	11.25	10.85	7	580	1.21%
2019/08/28	163	10.62	6	10.70	10.30	157	417	37.61%	大買/鉅額交易
2019/08/16	0	0.00	11	8.14	8.21	-11	177	-6.19%
2019/04/09	17	8.30	0	0.00	8.22	17	1,044	1.63%
2019/03/28	0	7.94	0	0.00	7.98	0	1,025	0.00%
2019/02/21	0	0.00	1	8.01	8.06	-1	971	-0.10%
2019/01/29	1	8.49	0	0.00	8.35	1	917	0.11%
2019/01/22	2	8.74	0	0.00	8.70	2	824	0.24%
2019/01/21	0	0.00	10	8.52	8.52	-10	704	-1.42%
2019/01/18	10	7.75	0	0.00	7.75	10	675	1.48%
2018/11/09	13	6.82	0	0.00	6.83	13	60	21.54%
2018/11/08	2	6.90	0	0.00	6.95	2	61	3.24%
2018/11/07	5	6.80	0	0.00	6.81	5	61	8.09%
2018/10/18	1	7.61	0	0.00	7.86	1	69	1.44%
2018/09/10	3	9.01	0	0.00	8.92	3	214	1.40%
2018/08/31	2	9.12	0	0.00	9.23	2	315	0.63%
2018/06/29	0	0.00	2	10.40	10.50	-2	420	-0.48%
2018/06/27	2	11.15	0	0.00	10.30	2	411	0.49%
2018/06/25	0	0.00	2	10.40	10.95	-2	360	-0.55%
2018/06/13	2	10.90	0	0.00	10.80	2	311	0.64%
2018/06/12	3	10.80	0	0.00	10.90	3	307	0.97%
2018/06/07	0	0.00	1	10.65	10.60	-1	260	-0.38%
2018/06/06	0	0.00	5	9.75	10.05	-5	232	-2.15%
2018/05/22	0	0.00	2	9.63	9.56	-2	214	-0.93%
2018/05/21	2	9.80	0	0.00	9.74	2	210	0.95%
2018/03/22	0	0.00	1	10.05	10.00	-1	231	-0.43%
2018/03/15	2	10.30	0	0.00	10.30	2	231	0.86%
2018/01/30	0	0.00	1	10.25	10.25	-1	244	-0.41%
2018/01/17	1	10.65	0	0.00	10.70	1	369	0.27%