榮科 (4989)-新光券商分點個股進出

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

榮科

(4989)

可現股當沖

股價
26.30
漲跌
--
漲幅
0.00%
成交量
172張
產業
上市電子零組件類股
167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

榮科 (4989)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	30	26.24	3.9	26.21	26.30	26.1	203	12.81%
2024/04/26	1	26.25	5	26.20	26.30	-4	205	-1.95%
2024/04/25	19	25.85	0	0.00	25.90	19	204	9.31%
2024/04/24	17	25.88	0	0.00	25.85	17	203	8.34%
2024/04/23	6	25.30	0	0.00	25.50	6	204	2.93%
2024/04/19	3	25.27	2	25.50	25.45	1	209	0.48%
2024/04/18	4	26.10	0	0.00	25.90	4	217	1.84%
2024/04/17	0	26.80	1.1	26.50	26.25	-1.1	222	-0.48%
2024/04/15	0	0.00	1	27.15	27.30	-1	221	-0.45%
2024/04/11	0	0.00	6	26.15	25.90	-6	225	-2.66%
2024/04/10	2	26.48	3	26.30	26.10	-1	243	-0.42%
2024/04/09	4	25.71	11	25.97	25.55	-7	233	-3.00%
2024/04/03	0	0.00	0.9	24.40	24.55	-0.9	224	-0.40%
2024/04/02	1	24.65	1	24.85	24.70	0	224	0.00%
2024/04/01	0	24.45	0	0.00	24.25	0	221	0.00%
2024/03/29	1	23.50	0	0.00	23.55	1	218	0.46%
2024/03/27	1	23.65	1	23.75	23.70	0	216	0.00%
2024/03/26	0	0.00	1	23.65	23.70	-1	216	-0.46%
2024/03/25	1	24.00	1.7	24.00	24.15	-0.7	215	-0.32%
2024/03/22	0	0.00	2	23.85	23.90	-2	215	-0.93%
2024/03/21	0	0.00	4	23.90	23.90	-4	215	-1.85%
2024/03/20	2	23.73	10.1	23.50	23.85	-8.1	215	-3.76%
2024/03/19	4	23.45	2	23.55	23.55	2	214	0.93%
2024/03/18	3	23.90	0	23.55	23.75	3	215	1.39%
2024/03/15	1	24.75	1	24.60	24.10	0	213	0.00%
2024/03/14	4	25.25	0	0.00	25.00	4	208	1.91%
2024/03/13	11	25.13	0	0.00	25.10	11	208	5.28%
2024/03/12	1.3	25.40	0	0.00	25.35	1.3	209	0.63%
2024/03/11	1	25.20	0	0.00	25.15	1	210	0.48%
2024/03/07	3	26.00	0	0.00	25.90	3	211	1.42%
2024/03/06	1	25.95	0	0.00	25.80	1	211	0.47%
2024/03/05	0	0.00	1	26.05	25.95	-1	210	-0.48%
2024/03/04	1	26.20	1	26.15	26.20	0	210	0.00%
2024/03/01	0	0.00	4.7	26.59	26.50	-4.7	209	-2.24%
2024/02/29	0	0.00	1	26.75	26.70	-1	207	-0.48%
2024/02/27	0	0.00	4	26.48	26.70	-4	208	-1.92%
2024/02/23	2	26.88	3	26.62	26.55	-1	201	-0.50%
2024/02/21	0	0.00	1	26.75	26.85	-1	200	-0.50%
2024/02/20	2.1	26.41	0	0.00	26.50	2.1	196	1.06%
2024/02/19	2	26.85	2	26.00	26.70	0	190	0.01%
2024/02/16	1.4	25.94	0	0.00	25.90	1.4	186	0.75%
2024/02/15	3	25.95	1	26.00	25.95	2	184	1.08%
2024/02/01	2	25.60	0.9	25.65	25.60	1.1	185	0.59%
2024/01/31	2	25.70	1	25.60	25.60	1	184	0.54%
2024/01/26	0	0.00	0.2	25.85	25.80	-0.2	181	-0.11%
2024/01/25	1	26.00	0	0.00	25.95	1	181	0.55%
2024/01/24	0	0.00	1	26.80	26.55	-1	179	-0.56%
2024/01/23	3	27.02	1	26.95	26.70	2	179	1.11%
2024/01/22	0	0.00	8	26.86	26.75	-8	176	-4.53%
2024/01/19	5	26.33	1	26.20	26.10	4	174	2.29%
2024/01/18	1	26.20	1	26.05	26.00	0	174	0.00%
2024/01/17	1	26.10	0	0.00	25.80	1	173	0.58%
2024/01/16	5	26.21	1	26.25	26.15	4	172	2.32%
2024/01/15	7	27.33	3	27.30	26.65	4	168	2.38%
2024/01/12	15	27.58	16	27.06	27.05	-1	165	-0.60%
2024/01/11	2	26.40	7	26.39	26.30	-5	153	-3.26%
2024/01/10	1	25.80	4	25.85	25.80	-3	148	-2.02%
2024/01/09	4	26.54	2	26.63	26.40	2	147	1.35%
2024/01/08	3	27.32	13	27.13	26.90	-10	146	-6.82%
2024/01/05	14	27.69	7	27.69	27.70	7	142	4.93%
2024/01/04	1	26.65	16	26.85	26.60	-15	130	-11.53%
2024/01/02	0	0.00	2	25.25	25.35	-2	133	-1.50%
2023/12/28	1	25.25	0	0.00	25.50	1	148	0.67%
2023/12/27	1	25.20	0	0.00	25.40	1	153	0.65%
2023/12/26	1	25.20	0	0.00	25.40	1	162	0.62%
2023/12/25	0	0.00	2	25.25	25.25	-2	162	-1.23%
2023/12/21	1	25.25	0	0.00	25.55	1	162	0.62%
2023/12/20	0	0.00	2	25.30	25.40	-2	162	-1.23%
2023/12/18	4	25.46	1	25.50	25.45	3	162	1.84%
2023/12/15	1	25.55	1	25.75	25.80	0	163	0.00%
2023/12/14	3	25.73	3	25.78	25.65	0	163	0.00%
2023/12/13	14	25.90	8	25.92	25.35	6	163	3.68%
2023/12/11	0	0.00	2	26.10	26.25	-2	163	-1.23%
2023/12/08	7	26.35	1	26.40	26.30	6	163	3.67%
2023/12/07	3	26.32	3	26.35	26.20	0	164	0.00%
2023/12/06	0	0.00	0	26.40	26.45	0	166	-0.01%
2023/12/05	0	0.00	2.8	26.06	26.05	-2.8	166	-1.68%
2023/12/04	4	26.03	1	26.10	26.10	3	169	1.77%
2023/11/30	2	25.68	0	0.00	25.55	2	183	1.09%
2023/11/29	0	0.00	2.1	26.00	25.80	-2.1	185	-1.11%
2023/11/27	0	0.00	1	25.50	25.50	-1	186	-0.54%
2023/11/24	0	0.00	10	25.41	25.60	-10	193	-5.18%
2023/11/23	3	25.95	4	25.99	25.75	-1	194	-0.51%
2023/11/21	2	25.85	0.2	25.87	25.70	1.8	199	0.93%
2023/11/20	1	25.70	0	0.00	25.25	1	201	0.50%
2023/11/17	0.1	25.00	1	25.00	25.05	-0.9	203	-0.44%
2023/11/15	0.1	25.00	0	0.00	25.05	0.1	210	0.05%
2023/11/14	3	24.85	0	0.00	24.80	3	214	1.40%
2023/11/13	1	25.00	0	0.00	24.85	1	215	0.47%
2023/11/09	0	25.90	0	0.00	26.00	0	219	0.00%
2023/11/08	0	26.30	0	0.00	26.20	0	226	0.00%
2023/11/07	1	26.00	1	26.00	26.20	0	232	0.00%
2023/11/06	1	26.20	0	0.00	26.10	1	240	0.42%
2023/11/02	1	25.95	0	0.00	25.85	1	248	0.40%
2023/10/31	3	25.20	2	25.43	25.20	1	269	0.37%
2023/10/30	1	25.80	0	0.00	25.80	1	300	0.33%
2023/10/26	2	26.00	0	0.00	25.75	2	429	0.47%
2023/10/25	0	0.00	4	26.58	26.60	-4	511	-0.78%
2023/10/23	2	26.35	2	26.45	26.45	0	592	0.00%
2023/10/19	1	26.25	0	0.00	26.15	1	776	0.13%
2023/10/18	0	26.20	0	0.00	26.30	0	778	0.00%
2023/10/17	0	26.65	0	0.00	26.55	0	779	0.00%
2023/10/16	2	27.17	0	0.00	27.00	2	778	0.26%
2023/10/13	0	0.00	1	27.90	27.85	-1	776	-0.13%
2023/10/12	7	27.89	8	28.26	28.25	-1	775	-0.13%
2023/10/11	13	28.52	56	28.34	28.35	-43	771	-5.57%
2023/10/06	24	26.94	0	0.00	26.80	24	750	3.20%
2023/10/05	15	27.84	6	27.62	27.20	9	749	1.20%
2023/10/04	2	26.85	3	27.70	27.80	-1	744	-0.13%
2023/10/03	2	27.05	6	26.89	26.90	-4	737	-0.54%
2023/10/02	6	26.60	3	26.70	26.70	3	736	0.41%
2023/09/27	0	0.00	2	25.18	25.30	-2	735	-0.27%
2023/09/26	0	0.00	1	25.80	25.40	-1	737	-0.14%
2023/09/25	0	0.00	2	26.00	26.00	-2	740	-0.27%
2023/09/22	1	25.55	0	0.00	25.50	1	741	0.13%
2023/09/21	0	0.00	1	25.40	25.40	-1	744	-0.13%
2023/09/20	0	0.00	3	25.93	25.70	-3	749	-0.40%
2023/09/15	2	26.10	0	0.00	26.10	2	780	0.26%
2023/09/14	3	26.02	10	25.95	26.10	-7	779	-0.90%
2023/09/13	6	25.54	0	0.00	25.55	6	777	0.77%
2023/09/12	0	0.00	1	25.30	25.40	-1	777	-0.13%
2023/09/11	4	25.33	2	25.03	25.00	2	775	0.26%
2023/09/08	3	25.88	4	25.91	25.80	-1	772	-0.13%
2023/09/07	6	26.50	1	26.60	26.30	5	771	0.65%
2023/09/06	3	27.25	3	26.90	26.95	0	770	0.00%
2023/09/05	2	27.35	2	27.43	27.35	0	764	0.00%
2023/09/04	4	25.93	3	25.90	25.70	1	754	0.13%
2023/08/31	4	25.58	16	25.68	25.65	-12	760	-1.58%
2023/08/30	9	25.36	4	25.43	25.40	5	760	0.66%
2023/08/29	6	24.63	0	0.00	24.55	6	754	0.79%
2023/08/28	2	24.85	1	24.85	24.60	1	752	0.13%
2023/08/24	5	25.32	3	25.13	25.10	2	748	0.27%
2023/08/23	4	25.56	0	0.00	25.50	4	743	0.54%
2023/08/22	3	25.85	0	0.00	25.75	3	740	0.40%
2023/08/21	6.3	26.27	5	26.30	26.10	1.3	736	0.17%
2023/08/18	2	27.15	0	0.00	26.10	2	734	0.27%
2023/08/17	4	26.90	1	27.15	27.15	3	730	0.41%
2023/08/16	1	26.50	1	26.70	27.15	0	729	0.00%
2023/08/14	4	27.20	1	26.90	26.80	3	721	0.42%
2023/08/11	2	28.88	1	28.40	28.10	1	716	0.14%
2023/08/10	10	28.60	13	28.92	28.60	-3	711	-0.43%
2023/08/09	1	30.05	0	0.00	29.60	1	703	0.14%
2023/08/08	1	30.45	0	0.00	29.95	1	701	0.14%
2023/08/07	0	0.00	26	30.68	30.75	-26	694	-3.74%
2023/08/04	1	29.50	7	30.40	30.50	-6	686	-0.87%
2023/08/02	20.2	31.43	10.2	31.33	30.60	10	675	1.47%
2023/08/01	21	31.17	8	30.49	30.20	13	644	2.02%
2023/07/31	66.2	34.86	39.1	34.63	33.80	27.1	604	4.49%
2023/07/28	49.1	32.36	62	33.07	33.60	-12.9	515	-2.51%
2023/07/27	35	30.73	36	30.97	30.55	-1	432	-0.23%
2023/07/26	28	30.86	59	31.12	29.85	-31	396	-7.83%
2023/07/25	138	30.61	105.3	30.81	32.00	32.7	353	9.26%	大買/大賣/
2023/07/24	15.1	28.90	43	29.01	29.30	-27.9	220	-12.67%
2023/07/21	2	27.15	5	26.72	26.65	-3	169	-1.77%
2023/07/20	4	26.35	2	26.45	26.40	2	168	1.19%
2023/07/19	0.1	26.15	3	26.55	26.35	-2.9	166	-1.75%
2023/07/18	11	26.49	10	26.57	26.50	1	168	0.59%
2023/07/14	0	27.00	18	26.90	26.65	-18	172	-10.44%
2023/07/13	10	26.50	2	26.73	26.25	8	171	4.68%
2023/07/11	5	26.35	0	0.00	26.40	5	171	2.92%
2023/07/10	13	26.63	16	26.47	26.35	-3	169	-1.76%
2023/07/07	5	26.85	0	0.00	26.45	5	174	2.87%
2023/07/06	7	27.52	0	0.00	27.35	7	189	3.69%
2023/07/05	9	28.28	13	28.37	27.75	-4	187	-2.11%
2023/07/04	4	28.53	5	28.29	28.25	-1	184	-0.54%
2023/07/03	1	28.10	2	28.23	28.25	-1	183	-0.54%
2023/06/30	2	27.70	0	0.00	28.00	2	183	1.09%
2023/06/29	0	0.00	4	27.70	27.55	-4	184	-2.17%
2023/06/28	6.1	28.19	7	28.82	27.80	-0.9	184	-0.51%
2023/06/27	11	28.25	9	28.09	27.95	2	185	1.08%
2023/06/26	11	28.86	4	28.65	29.05	7	186	3.75%
2023/06/21	10	27.78	2.1	28.09	27.95	7.9	177	4.47%
2023/06/16	1	27.25	2	27.35	27.20	-1	203	-0.49%
2023/06/15	0	0.00	2	27.20	27.50	-2	210	-0.95%
2023/06/14	0	0.00	1	27.35	27.30	-1	219	-0.47%
2023/06/12	3	27.52	12	27.40	27.40	-9	254	-3.54%
2023/06/09	1	27.40	0	0.00	27.20	1	309	0.32%
2023/06/08	4	27.29	3	27.18	27.00	1	322	0.31%
2023/06/07	2	27.55	6	27.45	27.55	-4	371	-1.08%
2023/06/06	5	27.29	7.3	27.44	27.00	-2.3	366	-0.63%
2023/06/05	4	26.51	2	26.47	26.65	2	363	0.55%
2023/06/02	0.2	26.05	0.2	26.20	26.15	0	363	0.00%
2023/05/31	0	0.00	2	26.15	26.15	-2	365	-0.55%
2023/05/30	3.4	26.01	6	26.08	26.15	-2.6	366	-0.71%
2023/05/26	1	26.55	0	0.00	26.40	1	367	0.27%
2023/05/25	1	26.50	0	0.00	26.50	1	368	0.27%
2023/05/24	3	26.63	2	26.70	26.70	1	370	0.27%
2023/05/23	1	26.80	0.1	26.80	26.70	0.9	371	0.24%
2023/05/22	0	0.00	1	26.25	26.25	-1	372	-0.27%
2023/05/19	2	26.00	1	25.90	25.95	1	373	0.27%
2023/05/18	0	0.00	2	26.25	26.10	-2	376	-0.53%
2023/05/17	2	26.00	0	0.00	26.05	2	376	0.53%
2023/05/12	1	25.95	2	25.88	25.95	-1	378	-0.26%
2023/05/11	1.1	25.50	0	0.00	25.80	1.1	379	0.28%
2023/05/09	2.1	25.90	4	25.83	25.75	-2	383	-0.51%
2023/05/08	0.1	25.95	6	26.27	26.20	-5.9	384	-1.54%
2023/05/05	2	26.35	0	0.00	26.35	2	384	0.52%
2023/05/02	3	26.53	0	0.00	26.20	3	401	0.75%
2023/04/27	3	25.68	0	0.00	25.65	3	409	0.73%
2023/04/26	0.1	25.50	0	0.00	25.65	0.1	412	0.02%
2023/04/25	1	26.25	1	26.20	25.60	0	415	0.00%
2023/04/24	0.1	26.35	0	0.00	26.35	0.1	426	0.02%
2023/04/21	0	26.30	0	0.00	26.25	0	457	0.01%
2023/04/20	3.4	27.10	2.1	26.85	26.80	1.3	505	0.26%
2023/04/19	0.1	27.50	5.1	27.52	27.50	-5	528	-0.95%
2023/04/17	2	27.30	0	27.45	27.30	2	531	0.37%
2023/04/13	0	0.00	1	27.25	27.15	-1	533	-0.19%
2023/04/12	2	26.95	15.1	27.11	27.55	-13.1	531	-2.46%
2023/04/11	38	27.22	0	0.00	27.15	38	526	7.22%
2023/04/10	0	0.00	1	28.70	28.80	-1	505	-0.20%
2023/04/07	3	28.43	1	28.65	28.45	2	504	0.40%
2023/04/06	3	28.38	0	0.00	28.35	3	503	0.60%
2023/03/30	3	28.57	0	0.00	28.55	3	502	0.60%
2023/03/28	3.1	28.42	14	28.48	28.30	-10.9	498	-2.18%
2023/03/27	12.1	28.96	0	0.00	28.70	12.1	493	2.45%
2023/03/24	4	29.90	25	30.08	29.80	-21	487	-4.31%
2023/03/23	3	30.77	10	30.61	30.40	-7	482	-1.45%
2023/03/22	13	30.76	1	30.35	30.10	12	470	2.55%
2023/03/21	11	30.03	1	30.00	29.85	10	458	2.18%
2023/03/20	18	29.26	5	29.38	29.55	13	451	2.88%
2023/03/17	7	28.89	0	0.00	28.65	7	446	1.57%
2023/03/16	5.6	28.77	13.4	29.01	28.45	-7.9	437	-1.80%
2023/03/15	21.2	29.79	24.5	30.03	29.75	-3.3	427	-0.77%
2023/03/14	42.5	29.90	60.5	30.61	29.90	-18	407	-4.43%
2023/03/13	17.1	28.73	0	0.00	28.20	17.1	350	4.88%
2023/03/10	17.3	29.00	11.1	29.05	28.60	6.2	355	1.75%
2023/03/09	0	0.00	1	27.20	27.20	-1	342	-0.29%
2023/03/06	0	0.00	0.1	27.20	27.25	-0.1	341	-0.03%
2023/03/02	4.1	26.60	0	0.00	26.80	4.1	340	1.20%
2023/03/01	1.2	26.59	0	0.00	26.60	1.2	342	0.35%
2023/02/24	2.1	27.07	0	0.00	26.90	2.1	341	0.61%
2023/02/22	1	27.35	0	0.00	27.25	1	342	0.29%
2023/02/21	0	0.00	1	27.20	27.45	-1	343	-0.29%
2023/02/20	0	0.00	1.1	27.45	27.40	-1.1	344	-0.32%
2023/02/17	1	26.85	0	0.00	27.00	1	341	0.29%
2023/02/14	0.3	26.60	0	0.00	26.75	0.3	347	0.09%
2023/02/13	0.2	26.73	0	0.00	26.60	0.2	349	0.06%
2023/02/10	0.3	26.80	0	0.00	26.95	0.3	350	0.07%
2023/02/09	3	26.80	5	27.25	27.35	-2	354	-0.56%
2023/02/07	0.1	27.25	0	0.00	27.15	0.1	365	0.03%
2023/02/06	1	27.80	0	0.00	27.65	1	380	0.26%
2023/02/03	0	0.00	1	27.40	27.45	-1	382	-0.26%
2023/02/02	0.1	27.60	2	27.65	27.60	-1.9	382	-0.50%
2023/02/01	5	27.90	6	27.82	27.80	-1	379	-0.26%
2023/01/31	2	27.30	3.2	27.35	27.35	-1.2	372	-0.32%
2023/01/30	4	26.85	5	26.95	26.90	-1	373	-0.27%
2023/01/17	4.2	26.50	2	26.65	26.40	2.2	366	0.60%
2023/01/16	7	26.68	15	26.70	26.60	-8	365	-2.19%
2023/01/13	2	26.67	8	26.59	26.65	-6	362	-1.65%
2023/01/12	15.1	27.21	9	27.13	26.50	6.1	359	1.68%
2023/01/11	33	27.11	13.8	27.21	26.90	19.2	347	5.54%
2023/01/10	17	27.30	19	27.09	27.90	-2	317	-0.63%
2023/01/09	2	27.30	7.1	27.19	27.55	-5.1	265	-1.94%
2023/01/06	0	0.00	1.1	25.69	25.90	-1.1	239	-0.45%
2023/01/05	0	0.00	0.1	25.10	25.00	-0.1	236	-0.04%
2023/01/03	1	24.35	0	0.00	24.65	1	237	0.42%
2022/12/29	0.1	24.10	0	0.00	24.65	0.1	235	0.02%
2022/12/28	0.1	24.60	0	0.00	24.60	0.1	236	0.02%
2022/12/27	0.1	24.90	0	0.00	24.90	0.1	236	0.04%
2022/12/26	0.2	24.90	0	0.00	24.95	0.2	237	0.07%
2022/12/23	1.1	24.61	0	0.00	24.85	1.1	238	0.44%
2022/12/21	0	0.00	3	25.10	25.10	-3	241	-1.24%
2022/12/20	0.2	25.13	0	0.00	25.15	0.2	243	0.09%
2022/12/19	0	25.85	0	0.00	25.80	0	245	0.00%
2022/12/16	1	26.05	0	0.00	26.35	1	245	0.41%
2022/12/15	1	26.85	0	26.75	26.85	1	243	0.40%
2022/12/14	0	0.00	5	26.25	26.25	-5	240	-2.08%
2022/12/13	0	26.10	6	26.31	26.05	-6	240	-2.49%
2022/12/12	1	26.30	3	26.17	26.20	-2	240	-0.83%
2022/12/09	0	0.00	1	26.35	26.35	-1	241	-0.41%
2022/12/08	1.1	26.48	0	0.00	26.50	1.1	240	0.46%
2022/12/07	1.2	26.45	4	26.15	26.25	-2.8	242	-1.15%
2022/12/06	1.7	27.23	3	27.02	26.90	-1.3	240	-0.54%
2022/12/02	6	27.77	9	27.87	28.00	-3	235	-1.27%
2022/12/01	14	28.18	12.2	27.78	28.40	1.8	218	0.83%
2022/11/30	0	0.00	2	25.75	26.30	-2	184	-1.08%
2022/11/29	0.1	25.05	0	0.00	25.75	0.1	183	0.03%
2022/11/28	1.1	25.36	0	0.00	25.70	1.1	184	0.58%
2022/11/25	1.1	26.01	0	0.00	25.70	1.1	188	0.58%
2022/11/24	1.1	25.98	0	0.00	26.00	1.1	190	0.58%
2022/11/18	2	26.55	0	0.00	25.90	2	211	0.95%
2022/11/17	0	0.00	1	26.15	26.05	-1	254	-0.39%
2022/11/16	1	25.85	0	0.00	25.55	1	310	0.32%
2022/11/14	4	25.94	2	26.05	25.70	2	359	0.56%
2022/11/11	11	25.68	3	25.00	25.15	8	403	1.98%
2022/11/10	0.1	24.76	0	0.00	24.90	0.1	402	0.01%
2022/11/09	1	25.40	1	25.50	25.30	0	402	0.00%
2022/11/08	3	25.80	1	25.55	25.25	2	403	0.50%
2022/11/07	8	26.39	6	26.14	25.85	2	405	0.49%
2022/11/04	0	25.30	4	25.43	25.75	-4	402	-0.99%
2022/11/03	18	26.22	34.1	26.35	26.00	-16.1	399	-4.03%
2022/11/02	32	26.00	8.2	26.25	25.70	23.8	389	6.10%
2022/11/01	18	24.89	18	25.09	24.80	0	375	-0.01%
2022/10/31	2	24.13	2	24.25	24.25	0	373	0.00%
2022/10/28	0	23.45	0	0.00	23.40	0	376	0.00%
2022/10/27	0	0.00	2	24.20	23.85	-2	379	-0.53%
2022/10/26	2	23.60	1.1	23.81	23.20	0.9	378	0.24%
2022/10/25	2	23.20	2	23.13	23.00	0	376	0.00%
2022/10/24	3	23.18	1	23.10	23.10	2	376	0.53%
2022/10/21	0	0.00	2	22.35	22.40	-2	380	-0.53%
2022/10/13	0.1	21.60	0	0.00	21.65	0.1	513	0.03%
2022/10/12	2	22.95	2	23.20	22.95	0	514	0.00%
2022/10/06	0.1	24.20	0	0.00	24.25	0.1	520	0.02%
2022/10/05	1	24.51	0	0.00	24.30	1	524	0.19%
2022/10/03	0	0.00	2	24.00	23.95	-2	526	-0.38%
2022/09/28	0.1	23.20	0	0.00	22.45	0.1	538	0.02%
2022/09/26	1.1	24.31	3	24.13	24.00	-1.9	536	-0.36%
2022/09/23	0.1	25.10	2	25.15	25.25	-2	536	-0.36%
2022/09/22	0.1	25.50	0	0.00	25.60	0.1	538	0.01%
2022/09/21	1	26.15	0	0.00	25.75	1	537	0.19%
2022/09/20	1.1	26.05	1	26.15	25.95	0.1	539	0.01%
2022/09/19	2.1	26.43	4	26.46	26.05	-1.9	540	-0.35%
2022/09/16	0.2	26.59	1	26.70	26.60	-0.9	541	-0.17%
2022/09/15	2	27.33	0	0.00	27.10	2	541	0.37%
2022/09/14	2	27.15	1	27.25	27.25	1	542	0.18%
2022/09/12	0	0.00	0.2	27.35	27.55	-0.2	548	-0.04%
2022/09/07	2	26.55	0.1	26.76	26.60	2	551	0.35%
2022/09/06	1.1	27.59	4	26.88	26.80	-2.9	549	-0.53%
2022/09/05	2	28.00	2.2	27.67	27.60	-0.2	549	-0.03%
2022/09/02	1	28.35	0	0.00	28.10	1	549	0.18%
2022/09/01	1.3	28.03	1	28.35	28.00	0.3	547	0.06%
2022/08/31	1	28.75	0	0.00	28.85	1	543	0.18%
2022/08/30	0	0.00	7	28.82	29.00	-7	540	-1.29%
2022/08/29	3	28.39	0	0.00	28.65	3	539	0.56%
2022/08/26	2.2	29.69	1	29.75	29.80	1.2	535	0.22%
2022/08/25	4.1	29.92	6	29.95	30.00	-1.9	528	-0.36%
2022/08/24	11	30.25	16	30.17	29.95	-5	517	-0.97%
2022/08/23	24	29.69	24	30.20	30.45	0	471	0.00%
2022/08/22	39.1	29.62	57	29.59	29.40	-17.9	415	-4.32%
2022/08/19	5	28.21	7	28.06	28.20	-2	374	-0.53%
2022/08/18	50	28.67	44.3	28.71	28.25	5.7	364	1.56%
2022/08/16	1	26.55	0	0.00	26.60	1	314	0.32%
2022/08/15	2	26.80	12	26.78	26.95	-10	312	-3.21%
2022/08/12	0	0.00	2	26.40	26.35	-2	309	-0.65%
2022/08/11	1.1	25.83	3	25.80	25.80	-1.9	305	-0.62%
2022/08/10	0	0.00	2	26.05	26.10	-2	304	-0.66%
2022/08/09	0	0.00	20	26.01	26.10	-20	307	-6.51%
2022/08/08	0	0.00	4	25.95	26.10	-4	308	-1.30%
2022/08/04	0.2	25.41	1	26.00	25.90	-0.8	313	-0.25%
2022/08/03	4	26.08	15	26.18	26.00	-11	309	-3.55%
2022/08/02	2.1	26.65	2	26.55	26.95	0.1	309	0.04%
2022/08/01	8	27.41	1	27.50	27.20	7	310	2.25%
2022/07/29	0	0.00	2	26.75	26.70	-2	308	-0.65%
2022/07/28	6.2	26.88	2	26.85	26.75	4.2	309	1.36%
2022/07/27	2	28.00	1	28.50	28.50	1	305	0.33%
2022/07/26	25.1	28.13	1	28.30	27.80	24.1	300	8.03%
2022/07/25	9	29.41	2	29.00	28.80	7	298	2.35%
2022/07/22	8.3	29.00	7	29.32	29.00	1.3	294	0.45%
2022/07/21	86	30.18	53.1	30.28	30.10	32.9	282	11.64%
2022/07/20	9	27.64	8	28.10	28.50	1	217	0.44%
2022/07/19	4	25.95	0	0.00	25.95	4	197	2.03%
2022/07/15	2	25.55	3	25.50	25.55	-1	193	-0.52%
2022/07/14	0.1	25.10	0	0.00	25.55	0.1	192	0.03%
2022/07/13	1	25.35	0	0.00	25.25	1	193	0.52%
2022/07/12	1	24.85	5	25.40	24.55	-4	191	-2.09%
2022/07/08	2	25.50	7	26.06	26.40	-5	190	-2.62%
2022/07/07	11	24.93	10	25.01	25.05	1	182	0.55%
2022/07/06	3	24.72	2	24.88	24.40	1	182	0.55%
2022/07/05	0	0.00	1	25.50	25.55	-1	181	-0.55%
2022/07/01	1	25.60	1	25.85	24.70	0	180	0.00%
2022/06/30	1	28.05	1	28.40	27.00	0	176	0.00%
2022/06/29	1.1	28.50	0	0.00	28.55	1.1	175	0.63%
2022/06/28	1	28.35	1	28.45	28.50	0	175	0.00%
2022/06/27	4.1	28.51	4	29.00	28.50	0.1	179	0.03%
2022/06/24	5	28.50	6	29.07	28.20	-1	177	-0.56%
2022/06/22	7	28.61	1	28.10	28.10	6	176	3.40%
2022/06/21	0	0.00	0.4	28.65	29.40	-0.4	178	-0.22%
2022/06/20	25.1	28.47	0	0.00	28.00	25.1	183	13.65%
2022/06/17	5.1	30.25	0	0.00	30.15	5.1	180	2.79%
2022/06/16	0.1	31.01	1	32.15	31.00	-0.9	188	-0.47%
2022/06/15	0	0.00	1.9	32.29	31.85	-1.9	189	-1.01%
2022/06/14	2.2	32.06	0	0.00	31.65	2.2	190	1.13%
2022/06/13	0.1	32.80	0	0.00	32.55	0.1	192	0.03%
2022/06/10	1.5	33.68	0	0.00	33.40	1.5	196	0.76%
2022/06/08	1.1	34.05	0	0.00	33.80	1.1	204	0.54%
2022/06/07	3	33.85	0	0.00	34.05	3	208	1.44%
2022/06/02	2	34.30	0	0.00	34.25	2	217	0.92%
2022/05/30	1	34.20	0.1	34.10	34.05	0.9	232	0.39%
2022/05/26	0	0.00	5	33.25	33.00	-5	232	-2.15%
2022/05/23	0	0.00	0.3	33.85	33.85	-0.3	244	-0.12%
2022/05/20	0.1	33.79	0	34.30	33.75	0.1	249	0.05%
2022/05/18	0	0.00	1.1	33.82	34.15	-1.1	251	-0.44%
2022/05/17	0	0.00	0	33.30	33.45	0	252	0.00%
2022/05/13	0	0.00	0.8	32.78	33.00	-0.8	252	-0.32%
2022/05/12	0.2	31.89	0	0.00	32.50	0.2	253	0.08%
2022/05/11	2.1	33.14	0	0.00	33.15	2.1	254	0.83%
2022/05/10	0	0.00	0.9	33.77	33.80	-0.9	256	-0.35%
2022/05/09	5.2	34.05	8	34.07	33.75	-2.8	256	-1.08%
2022/05/06	1	35.00	2	35.03	35.25	-1	258	-0.39%
2022/05/05	2	35.63	0	0.00	35.90	2	260	0.77%
2022/04/29	4.1	34.74	3.7	34.77	34.85	0.4	268	0.13%
2022/04/28	9.2	34.89	0	0.00	34.85	9.2	268	3.40%
2022/04/27	12	35.46	0	0.00	35.30	12	268	4.47%
2022/04/26	9.1	37.18	2	37.00	37.00	7.1	271	2.61%
2022/04/25	8.1	37.57	1	37.65	37.75	7.1	275	2.58%
2022/04/22	1.3	38.70	1	39.00	38.85	0.3	278	0.11%
2022/04/21	1	39.25	0	0.00	39.20	1	284	0.35%
2022/04/20	3	39.87	0	0.00	39.80	3	302	0.99%
2022/04/18	2	38.55	0	0.00	39.35	2	316	0.62%
2022/04/15	1.5	38.44	2.9	38.80	39.20	-1.4	318	-0.44%
2022/04/14	1.6	39.04	1	39.10	39.15	0.6	327	0.18%
2022/04/13	1.4	39.07	0	0.00	39.30	1.4	331	0.42%
2022/04/12	2.1	39.17	0	0.00	38.90	2.1	334	0.63%
2022/04/11	0	0.00	2	39.10	39.15	-2	338	-0.59%
2022/04/08	0.1	39.49	0	0.00	39.40	0.1	344	0.04%
2022/04/07	5	39.50	1	39.30	39.45	4	349	1.15%
2022/04/06	1	40.00	4	40.16	40.25	-3	352	-0.85%
2022/04/01	0.3	40.60	2	40.65	40.60	-1.7	360	-0.47%
2022/03/31	2.1	41.24	0	0.00	41.00	2.1	376	0.56%
2022/03/30	1.2	40.78	3	41.37	41.75	-1.8	395	-0.45%
2022/03/28	1.1	40.64	2	41.58	41.60	-0.9	452	-0.20%
2022/03/25	1.3	41.38	0	0.00	41.60	1.3	456	0.29%
2022/03/24	5.2	41.49	0	0.00	41.30	5.2	464	1.12%
2022/03/23	1	41.20	0	0.00	41.80	1	471	0.21%
2022/03/21	6.3	40.77	0	0.00	40.65	6.3	491	1.28%
2022/03/18	0	0.00	4	39.58	39.55	-4	496	-0.81%
2022/03/17	1	39.00	0	0.00	39.35	1	505	0.20%
2022/03/16	0.1	38.21	1	38.75	38.30	-0.9	514	-0.17%
2022/03/15	3	38.75	3	39.30	38.65	0	523	0.00%
2022/03/14	0.1	39.51	1	39.60	39.70	-0.9	537	-0.17%
2022/03/11	0.6	39.88	4	40.20	39.90	-3.4	557	-0.61%
2022/03/10	0.3	40.35	0	0.00	40.40	0.3	577	0.05%
2022/03/09	0	0.00	2	39.80	39.95	-2	622	-0.32%
2022/03/08	1	40.00	0.3	39.60	39.60	0.7	697	0.09%
2022/03/07	0.1	40.30	0	0.00	40.55	0.1	742	0.01%
2022/03/03	3.8	41.99	0	0.00	42.15	3.8	823	0.46%
2022/03/01	3	42.00	0	42.25	42.50	3	864	0.35%
2022/02/25	0	0.00	1	42.40	42.00	-1	919	-0.11%
2022/02/24	2	41.92	3.6	42.00	41.60	-1.6	939	-0.17%
2022/02/23	0.1	42.75	0	0.00	43.00	0.1	953	0.01%
2022/02/22	1.5	43.15	1	42.55	42.50	0.5	1,054	0.05%
2022/02/21	2	43.98	2	44.13	43.90	0	1,180	0.00%
2022/02/18	1	43.75	0	0.00	43.80	1	1,196	0.08%
2022/02/17	0.1	44.30	0	0.00	44.00	0.1	1,206	0.01%
2022/02/16	0	0.00	3	44.35	44.25	-3	1,216	-0.25%
2022/02/15	0	0.00	4	43.60	43.60	-4	1,236	-0.32%
2022/02/14	2	43.73	1	43.60	43.60	1	1,268	0.08%
2022/02/11	1	44.90	1	44.60	45.00	0	1,313	0.00%
2022/02/10	1	44.40	1	44.25	44.70	0	1,328	0.00%
2022/02/09	3	44.02	0	0.00	44.10	3	1,335	0.22%
2022/02/08	0	44.00	2	44.30	44.10	-2	1,344	-0.15%
2022/02/07	0	0.00	6.5	42.75	43.30	-6.5	1,361	-0.48%
2022/01/26	0	0.00	5	42.24	42.15	-5	1,369	-0.37%
2022/01/25	0.2	41.60	2	41.50	41.45	-1.8	1,381	-0.13%
2022/01/24	0.2	42.25	6	41.47	42.25	-5.8	1,395	-0.42%
2022/01/21	4	42.54	0	0.00	42.15	4	1,409	0.28%
2022/01/20	4	43.76	0	0.00	43.60	4	1,421	0.28%
2022/01/18	3	44.37	3	44.75	44.10	0	1,463	0.00%
2022/01/17	3	44.85	9	44.57	44.35	-6	1,472	-0.41%
2022/01/14	10	42.60	23	43.75	44.30	-13	1,487	-0.87%
2022/01/13	20	43.98	20	44.15	43.80	0	1,518	0.00%
2022/01/12	16	41.54	5	41.59	43.05	11	1,531	0.72%
2022/01/11	11	41.89	0	0.00	41.75	11	1,556	0.71%
2022/01/10	5	42.42	4.3	42.48	42.50	0.7	1,568	0.05%
2022/01/07	10	42.74	2	42.80	42.55	8	1,595	0.50%
2022/01/06	1	43.90	0	0.00	43.75	1	1,624	0.06%
2022/01/05	15	44.46	3	44.88	44.30	12	1,678	0.72%
2022/01/04	7.1	44.47	1	44.50	44.45	6.1	1,716	0.35%
2022/01/03	1	45.35	3	45.30	45.25	-2	1,783	-0.11%
2021/12/30	2	45.95	1	45.95	46.00	1	2,016	0.05%
2021/12/29	6	46.26	1	46.25	46.25	5	2,221	0.23%
2021/12/28	6.1	46.84	1	47.25	46.40	5.1	2,331	0.22%
2021/12/27	1	47.00	4	46.96	46.90	-3	2,360	-0.13%
2021/12/24	11	46.49	9	46.38	46.30	2	2,367	0.08%
2021/12/23	52	46.47	70	46.31	46.85	-18	2,369	-0.76%
2021/12/22	0	0.00	7	43.89	44.00	-7	2,371	-0.30%
2021/12/21	3	42.83	1	42.90	42.90	2	2,404	0.08%
2021/12/20	15	42.40	6	42.65	42.15	9	2,438	0.37%
2021/12/17	6	43.49	5.5	43.18	43.15	0.5	2,499	0.02%
2021/12/16	6	44.02	1	44.50	44.45	5	2,620	0.19%
2021/12/15	2	43.73	0	0.00	43.90	2	2,795	0.07%
2021/12/14	26.3	44.16	2.9	43.84	43.70	23.4	2,796	0.84%
2021/12/13	18.7	45.34	14.2	45.52	45.15	4.5	2,799	0.16%
2021/12/10	19.6	46.40	20	46.21	46.00	-0.4	2,820	-0.02%
2021/12/09	8.2	47.21	3	47.72	47.10	5.2	2,821	0.18%
2021/12/08	12	47.29	7.8	47.86	47.35	4.2	2,824	0.15%
2021/12/07	10.2	47.58	8.9	47.60	47.50	1.3	2,824	0.04%
2021/12/06	8.7	48.86	42	48.83	48.25	-33.4	2,812	-1.19%
2021/12/03	33	50.26	27.9	50.36	49.60	5.1	2,806	0.18%
2021/12/02	50.3	50.04	18.7	49.96	48.80	31.6	2,790	1.13%
2021/12/01	51.1	49.40	68.1	49.45	49.35	-17	2,756	-0.62%
2021/11/30	17.1	48.10	19.3	48.09	48.80	-2.2	2,737	-0.08%
2021/11/29	20.6	47.36	4.7	46.79	46.70	15.9	2,696	0.59%
2021/11/17	10	42.64	7	42.79	42.80	3	2,704	0.11%
2021/11/16	24	42.98	22	42.68	42.55	2	2,710	0.07%
2021/11/15	26	43.95	80	44.23	43.50	-54	2,703	-2.00%
2021/11/12	29	42.46	8.6	42.32	42.00	20.4	2,686	0.76%
2021/11/11	8.1	43.20	13	43.32	43.00	-4.9	2,752	-0.18%
2021/11/10	54.1	44.18	36	44.03	44.05	18.1	2,813	0.64%
2021/11/09	77	44.24	64	44.25	44.60	13	2,740	0.47%
2021/11/08	5	42.29	3	42.55	42.15	2	2,672	0.07%
2021/11/05	4	41.93	1	41.90	41.90	3	2,699	0.11%
2021/11/04	8.2	42.51	9	42.22	42.35	-0.8	2,717	-0.03%
2021/11/03	13	43.05	39	43.21	42.50	-26	2,772	-0.94%
2021/11/02	14.2	42.88	13	42.15	42.80	1.2	2,808	0.04%
2021/11/01	11.2	43.55	137	43.05	43.50	-125.8	2,816	-4.47%	大賣/鉅額交易
2021/10/29	11	41.80	21	42.07	42.00	-10	2,794	-0.36%
2021/10/28	16	41.13	0	0.00	40.80	16	2,814	0.57%
2021/10/27	2	41.10	11	41.45	41.50	-9	2,836	-0.32%
2021/10/26	2	40.95	15	41.12	40.90	-13	2,855	-0.46%
2021/10/25	2	40.18	3	40.37	40.55	-1	2,878	-0.03%
2021/10/22	20	39.85	2	39.65	39.70	18	2,973	0.61%
2021/10/21	4	40.71	6	41.33	40.50	-2	3,209	-0.06%
2021/10/20	7	41.44	3	41.12	40.80	4	3,259	0.12%
2021/10/19	2	41.10	10	41.08	41.00	-8	3,356	-0.24%
2021/10/18	3	40.13	14	40.52	40.50	-11	3,652	-0.30%
2021/10/15	15.2	40.12	5	40.16	40.15	10.2	3,924	0.26%
2021/10/14	0	0.00	2	37.80	38.05	-2	3,999	-0.05%
2021/10/13	5	37.60	31	37.73	37.30	-26	4,059	-0.64%
2021/10/12	18	39.54	11	38.90	38.70	7	4,245	0.16%
2021/10/08	13	41.66	1	41.80	41.45	12	4,472	0.27%
2021/10/07	12	42.97	6	42.98	42.80	6	4,849	0.12%
2021/10/06	18	42.89	9	42.57	42.00	9	5,141	0.18%
2021/10/05	59	41.47	11.1	41.86	42.75	48	5,414	0.89%
2021/10/04	73	41.67	27	41.89	40.85	46	5,568	0.83%
2021/10/01	34	44.21	30	43.89	42.90	4	5,563	0.07%
2021/09/30	13	46.60	15.1	46.43	46.85	-2.1	5,526	-0.04%
2021/09/29	33.1	47.26	62	47.27	45.60	-28.9	5,540	-0.52%
2021/09/28	137	49.71	126.2	49.52	49.00	10.8	5,563	0.19%	大買/大賣/
2021/09/27	147	48.50	114.2	48.46	48.90	32.8	5,343	0.61%	大買/大賣/
2021/09/24	73	45.50	76.1	45.52	46.65	-3.1	5,159	-0.06%
2021/09/23	6	43.58	8.1	43.37	43.60	-2.1	5,098	-0.04%
2021/09/22	26	41.51	7	41.20	41.50	19	5,081	0.37%
2021/09/17	20	43.35	14	43.49	43.30	6	5,086	0.12%
2021/09/16	41	44.12	38	43.93	44.00	3	5,094	0.06%
2021/09/15	39	42.56	5	42.61	42.50	34	5,057	0.67%
2021/09/14	62	42.65	34	42.46	42.40	28	5,048	0.55%
2021/09/13	69	44.08	42	44.30	43.40	27	5,044	0.54%
2021/09/10	92.1	44.65	65	44.54	44.30	27.1	5,070	0.53%
2021/09/09	56	46.37	27	46.11	46.60	29	5,099	0.57%
2021/09/08	8	42.81	13	42.33	42.40	-5	4,990	-0.10%
2021/09/07	5	43.51	12	43.40	43.45	-7	5,155	-0.14%
2021/09/06	9	43.37	165	43.54	43.45	-156	5,421	-2.88%	大賣/鉅額交易
2021/09/03	17	43.78	6	44.10	43.55	11	5,857	0.19%
2021/09/02	7	44.15	2	44.31	43.65	5	6,042	0.08%
2021/09/01	9	44.33	29	44.55	44.55	-20	6,055	-0.33%
2021/08/31	19	43.84	12	44.12	43.80	7	6,047	0.12%
2021/08/30	6	44.20	2	44.50	43.75	4	6,060	0.07%
2021/08/27	24	44.10	19	44.53	43.55	5	6,057	0.08%
2021/08/26	33	44.43	7	44.19	44.50	26	6,036	0.43%
2021/08/25	10	43.81	15.3	43.75	44.50	-5.3	6,026	-0.09%
2021/08/24	5.3	43.27	4	42.64	42.20	1.3	6,058	0.02%
2021/08/23	3	42.85	18	43.04	43.65	-15	6,178	-0.24%
2021/08/20	12	40.59	25	41.23	41.10	-13	6,177	-0.21%
2021/08/19	9	41.73	7	40.96	40.30	2	6,172	0.03%
2021/08/18	14	42.31	212	42.19	42.95	-198	6,167	-3.21%	大賣/鉅額交易
2021/08/17	274	42.11	149	43.04	41.30	125	6,163	2.03%	大買/大賣/鉅額交易
2021/08/16	46.1	44.18	44.3	44.63	43.40	1.8	6,096	0.03%
2021/08/13	53.2	48.84	22	49.13	48.20	31.2	6,040	0.52%
2021/08/12	20	49.26	26	49.13	49.40	-6	6,050	-0.10%
2021/08/11	45.1	48.02	42.1	47.73	46.80	3	6,030	0.05%
2021/08/10	5	48.65	17	48.77	49.05	-12	6,011	-0.20%
2021/08/09	40	49.23	26	49.07	49.00	14	6,015	0.23%
2021/08/06	7	48.99	37	49.29	49.60	-30	5,984	-0.50%
2021/08/05	27	49.71	26	49.86	49.60	1	5,957	0.02%
2021/08/04	21	50.78	19	50.52	50.00	2	5,957	0.03%
2021/08/03	22	50.78	27	50.93	50.90	-5	5,982	-0.08%
2021/08/02	2	50.05	27	49.26	50.10	-25	5,988	-0.42%
2021/07/30	20	49.73	27.2	49.83	48.25	-7.2	5,989	-0.12%
2021/07/29	39.2	49.56	71	49.73	49.55	-31.8	6,011	-0.53%
2021/07/28	95.1	49.48	80	50.16	48.35	15.1	6,020	0.25%
2021/07/27	231	54.40	186.5	55.55	52.20	44.5	5,996	0.74%	大買/大賣/
2021/07/26	95.6	52.90	17	53.02	52.70	78.6	5,828	1.35%
2021/07/23	109.2	52.84	101	53.19	52.90	8.2	5,798	0.14%	大買/大賣/
2021/07/22	305.1	55.44	256	54.91	54.00	49.1	5,739	0.85%	大買/大賣/
2021/07/21	206.1	54.81	207.9	54.94	57.30	-1.8	5,485	-0.03%	大買/大賣/
2021/07/20	94.6	52.87	113.5	52.47	52.10	-19	5,275	-0.36%	大賣/
2021/07/19	39	52.79	25.4	52.70	52.80	13.7	5,240	0.26%
2021/07/16	167.4	53.81	152	53.89	52.00	15.4	5,368	0.29%	大買/大賣/
2021/07/15	206.1	54.71	188.5	54.86	54.20	17.6	5,308	0.33%	大買/大賣/
2021/07/14	239	54.61	240.3	53.74	52.90	-1.3	5,104	-0.03%	大買/大賣/
2021/07/13	101	56.03	154.2	56.30	57.90	-53.2	4,828	-1.10%	大買/大賣/
2021/07/12	149.6	52.59	78.3	52.47	52.70	71.2	4,701	1.52%	大買/
2021/07/09	113	47.20	137.2	46.94	47.95	-24.2	4,462	-0.54%	大買/大賣/
2021/07/08	17	44.62	35	44.63	45.40	-18	4,328	-0.42%
2021/07/07	21	44.05	12	44.30	43.80	9	4,340	0.21%
2021/07/06	30.4	44.93	44	44.36	44.10	-13.6	4,380	-0.31%
2021/07/05	109	46.24	40.2	46.48	46.35	68.9	4,386	1.57%	大買/
2021/07/02	8	44.19	17	44.10	44.50	-9	4,365	-0.21%
2021/07/01	6.2	43.45	17	43.57	44.15	-10.8	4,418	-0.24%
2021/06/30	20	44.46	19	44.20	44.35	1	4,478	0.02%
2021/06/29	25	43.14	16	42.88	42.75	9	4,560	0.20%
2021/06/28	12	43.19	7	43.29	43.60	5	4,704	0.11%
2021/06/25	10	43.42	2	43.80	42.95	8	4,730	0.17%
2021/06/24	18	43.68	40	44.13	43.50	-22	4,832	-0.46%
2021/06/23	34	43.74	3	43.87	43.65	31	4,914	0.63%
2021/06/22	19	43.85	25	43.96	43.45	-6	4,991	-0.12%
2021/06/21	65	42.65	69	42.88	42.80	-4	5,130	-0.08%
2021/06/18	143.1	47.00	148	47.05	45.30	-4.9	5,197	-0.09%	大買/大賣/
2021/06/17	55.3	47.07	51	47.41	46.80	4.3	5,225	0.08%
2021/06/16	131	47.25	208	47.40	47.10	-77	5,250	-1.47%	大買/大賣/
2021/06/15	331.1	47.57	258	47.58	47.20	73.1	5,212	1.40%	大買/大賣/
2021/06/11	287	44.58	186.1	44.01	46.35	101	5,011	2.01%	大買/大賣/
2021/06/10	52	43.18	43.2	43.35	44.00	8.8	4,555	0.19%
2021/06/09	7	39.52	13.1	39.46	40.00	-6.1	4,376	-0.14%
2021/06/08	4.1	38.18	14	38.09	38.50	-9.9	4,357	-0.23%
2021/06/07	10.1	38.34	37	37.99	38.50	-27	4,355	-0.62%
2021/06/04	3.1	38.72	13	38.61	38.55	-9.9	4,336	-0.23%
2021/06/03	2	39.50	9	39.63	39.50	-7	4,324	-0.16%
2021/06/02	19	39.59	21.3	39.45	39.55	-2.3	4,329	-0.05%
2021/06/01	30	40.80	7	40.38	40.00	23	4,430	0.52%
2021/05/31	64	41.60	23	40.87	40.65	41	4,369	0.94%
2021/05/28	16	39.27	27	39.27	39.40	-11	4,236	-0.26%
2021/05/27	15	38.42	0	0.00	38.25	15	4,212	0.36%
2021/05/26	26	37.86	29	38.60	38.95	-3	4,206	-0.07%
2021/05/25	61	38.83	81	38.36	38.15	-20	4,196	-0.48%
2021/05/24	20	37.77	6	37.39	37.55	14	4,183	0.33%
2021/05/21	11.3	36.72	17	36.81	37.05	-5.7	4,187	-0.14%
2021/05/20	35	37.28	15	36.73	35.90	20	4,190	0.48%
2021/05/19	25	36.56	13	36.81	37.55	12	4,209	0.29%
2021/05/18	1	34.15	4	34.11	34.15	-3	4,190	-0.07%
2021/05/17	6	31.07	5.1	31.58	31.05	0.9	4,223	0.02%
2021/05/14	11	36.75	75	36.36	34.45	-64	4,223	-1.52%
2021/05/13	6	35.93	12	34.89	35.05	-6	4,192	-0.14%
2021/05/12	1	37.99	4.1	35.62	35.30	-3.1	4,167	-0.07%
2021/05/11	20.1	39.67	10.8	39.89	38.70	9.3	4,129	0.22%
2021/05/10	55	41.21	128.1	40.04	41.60	-73.1	4,083	-1.79%	大賣/
2021/05/07	12	39.18	9	38.77	39.80	3	4,044	0.07%
2021/05/06	22	39.78	18	40.23	39.35	4	4,018	0.10%
2021/05/05	24.1	38.97	35	39.13	38.30	-10.9	3,982	-0.27%
2021/05/04	28	37.48	82.1	38.57	37.30	-54	3,958	-1.36%
2021/05/03	22.1	41.97	27	42.47	40.45	-4.9	3,889	-0.13%
2021/04/29	9	45.07	13	44.74	44.90	-4	3,820	-0.10%
2021/04/28	21	45.15	41	44.56	45.30	-20	3,789	-0.53%
2021/04/27	49	45.93	27	45.97	45.50	22	3,742	0.59%
2021/04/26	47	45.26	48	45.65	45.20	-1	3,694	-0.03%
2021/04/23	29	48.06	21	48.15	47.10	8	3,615	0.22%
2021/04/22	135	50.69	136	50.03	47.45	-1	3,555	-0.03%	大買/大賣/
2021/04/21	64	48.65	78	49.36	49.00	-14	3,369	-0.42%
2021/04/20	15	46.34	45	46.08	46.30	-30	3,225	-0.93%
2021/04/19	53	46.33	84	46.50	45.70	-31	3,169	-0.98%
2021/04/16	195	43.81	116	43.68	44.95	79	3,043	2.60%	大買/大賣/
2021/04/15	11	40.80	32	40.80	41.10	-21	2,854	-0.74%
2021/04/14	7	38.59	74	38.69	39.95	-67	2,809	-2.38%
2021/04/13	29	40.10	24	40.18	39.05	5	2,776	0.18%
2021/04/12	46	40.81	32	40.96	41.05	14	2,748	0.51%
2021/04/09	66	40.26	50	40.08	39.80	16	2,696	0.59%
2021/04/08	39	39.89	177	40.88	39.40	-138	2,660	-5.19%	大賣/鉅額交易
2021/04/07	185	40.78	49	41.14	40.75	136	2,804	4.85%	大買/鉅額交易
2021/04/06	73	42.46	69	42.63	42.15	4	2,771	0.14%
2021/04/01	61	41.54	72	41.47	41.40	-11	2,755	-0.40%
2021/03/31	95	40.63	115	40.65	41.00	-20	2,659	-0.75%	大賣/
2021/03/30	31	37.66	16	37.83	38.30	15	2,629	0.57%
2021/03/29	95	38.39	77	38.35	37.40	18	2,680	0.67%
2021/03/26	49	36.55	55	36.56	36.50	-6	2,585	-0.23%
2021/03/25	65	35.74	59	35.81	36.00	6	2,518	0.24%
2021/03/24	243	35.64	209	36.26	36.80	34	2,410	1.41%	大買/大賣/
2021/03/23	101	34.54	80	34.50	34.80	21	2,239	0.94%	大買/
2021/03/22	133	33.78	130	34.33	34.00	3	2,077	0.14%	大買/大賣/
2021/03/19	70	30.62	161	30.71	31.65	-91	1,891	-4.81%	大賣/
2021/03/18	169	29.17	55	29.25	28.80	114	1,785	6.38%	大買/鉅額交易
2021/03/17	66	27.20	77	28.13	28.35	-11	1,647	-0.67%
2021/03/16	25	25.90	5	25.85	25.80	20	1,570	1.27%
2021/03/15	11	25.90	0	0.00	25.90	11	1,558	0.71%
2021/03/12	12	25.62	3	26.10	25.55	9	1,567	0.57%
2021/03/11	6	25.12	0	0.00	25.55	6	1,559	0.38%
2021/03/09	5	24.85	0	0.00	24.90	5	1,563	0.32%
2021/03/08	3	25.68	3	25.35	25.35	0	1,563	0.00%
2021/03/05	4	25.38	13	25.72	24.80	-9	1,556	-0.58%
2021/03/04	0	0.00	10	25.20	25.25	-10	1,438	-0.70%
2021/03/03	0	0.00	2	24.98	25.60	-2	1,447	-0.14%
2021/03/02	12	25.05	1	24.95	24.60	11	1,458	0.75%
2021/02/26	2	25.43	0	0.00	25.05	2	1,482	0.13%
2021/02/25	27	25.74	26	25.93	25.45	1	1,527	0.07%
2021/02/24	45	25.57	7	25.81	25.45	38	1,523	2.49%
2021/02/23	6	26.81	8	26.76	26.25	-2	1,501	-0.13%
2021/02/22	2	26.30	17	26.34	26.10	-15	1,477	-1.02%
2021/02/19	71	25.83	34	25.91	26.05	37	1,448	2.55%
2021/02/18	10	24.90	1	25.00	25.20	9	1,389	0.65%
2021/02/17	22	24.79	33	24.65	25.25	-11	1,374	-0.80%
2021/02/05	29	23.80	29	23.70	23.55	0	1,316	0.00%
2021/02/04	0	0.00	7	22.49	22.50	-7	1,305	-0.54%
2021/02/01	0	0.00	8	23.16	22.90	-8	1,294	-0.62%
2021/01/29	4	22.80	5	22.92	22.65	-1	1,285	-0.08%
2021/01/28	0	0.00	8	22.63	22.80	-8	1,278	-0.63%
2021/01/27	17	22.91	9	23.37	23.25	8	1,270	0.63%
2021/01/26	25	23.16	13	23.36	23.55	12	1,253	0.96%
2021/01/25	16	23.08	5	23.10	23.00	11	1,221	0.90%
2021/01/22	2	23.00	3	22.78	23.00	-1	1,208	-0.08%
2021/01/21	1	22.45	6	22.05	21.95	-5	1,193	-0.42%
2021/01/20	0	0.00	2	22.45	21.75	-2	1,186	-0.17%
2021/01/19	2	23.20	0	0.00	22.95	2	1,178	0.17%
2021/01/18	3	21.48	0	0.00	22.30	3	1,171	0.26%
2021/01/15	5	22.30	2	22.15	22.10	3	1,164	0.26%
2021/01/14	6	23.06	5	23.07	23.05	1	1,154	0.09%
2021/01/13	3	22.02	1	22.70	22.50	2	1,137	0.18%
2021/01/12	3	22.58	2	22.10	22.10	1	1,129	0.09%
2021/01/11	5	23.04	2	23.18	23.00	3	1,122	0.27%
2021/01/07	3	23.15	20	23.46	23.60	-17	1,103	-1.54%
2021/01/06	14	24.71	15	24.50	23.85	-1	1,095	-0.09%
2021/01/05	1	24.65	1	24.65	24.65	0	1,077	0.00%
2021/01/04	4	24.03	0	0.00	24.15	4	1,058	0.38%
2020/12/31	7	24.31	4	24.13	24.50	3	1,047	0.29%
2020/12/30	3	25.25	13	24.68	24.55	-10	1,021	-0.98%
2020/12/29	13	25.60	8	25.08	24.85	5	802	0.62%
2020/12/28	30	25.08	6	25.53	25.40	24	771	3.11%
2020/12/25	15	24.59	15	23.96	24.15	0	699	0.00%
2020/12/24	77	24.67	58	24.71	24.40	19	659	2.88%
2020/12/23	56	23.66	47	23.74	24.00	9	524	1.72%
2020/12/22	34	21.79	27	21.93	21.95	7	418	1.67%
2020/12/21	3	21.82	5	21.56	21.85	-2	385	-0.52%
2020/12/15	0	0.00	11	18.78	18.80	-11	341	-3.22%
2020/12/14	3	19.30	8	19.11	19.30	-5	339	-1.47%
2020/12/11	2	19.30	45	19.84	19.25	-43	337	-12.76%
2020/12/09	0	0.00	4	20.66	20.50	-4	328	-1.22%
2020/12/08	1	20.60	1	20.50	20.60	0	329	0.00%
2020/12/07	0	0.00	2	20.60	20.60	-2	303	-0.66%
2020/12/03	0	0.00	15	20.54	20.40	-15	288	-5.20%
2020/12/02	10	20.81	5	20.90	20.75	5	286	1.74%
2020/12/01	42	21.08	37	21.18	21.10	5	282	1.77%
2020/11/30	5	20.97	3	20.85	20.60	2	273	0.73%
2020/11/27	6	20.35	8	20.75	20.30	-2	256	-0.78%
2020/11/26	20	20.52	17	20.18	20.10	3	244	1.23%
2020/11/25	21	20.39	31	20.10	20.50	-10	224	-4.45%
2020/11/24	12	20.05	32	20.45	20.35	-20	190	-10.52%
2020/11/23	14	18.65	7	18.31	18.80	7	134	5.21%
2020/11/20	2	17.80	0	0.00	17.85	2	151	1.32%
2020/11/17	1	18.05	5	18.10	18.15	-4	149	-2.67%
2020/11/16	20	18.66	20	18.81	18.10	0	150	0.00%
2020/11/13	20	18.02	20	17.97	17.90	0	152	0.00%
2020/11/12	14	17.89	11	18.08	18.15	3	151	1.98%
2020/11/11	2	17.30	0	0.00	17.40	2	130	1.53%
2020/11/10	0	0.00	1	16.75	16.80	-1	125	-0.80%
2020/11/09	0	0.00	14	16.59	16.60	-14	124	-11.20%
2020/11/03	0	0.00	5	16.99	16.70	-5	132	-3.78%
2020/11/02	0	0.00	4	16.68	16.60	-4	133	-3.01%
2020/10/28	4	17.05	6	17.13	16.95	-2	142	-1.41%
2020/10/26	2	17.00	2	16.50	17.00	0	141	0.00%
2020/10/22	0	0.00	2	16.10	16.05	-2	137	-1.45%
2020/10/21	0	0.00	1	16.20	16.30	-1	137	-0.73%
2020/10/20	2	16.15	0	0.00	16.30	2	138	1.44%
2020/10/19	2	16.20	0	0.00	16.30	2	140	1.42%
2020/10/14	1	16.40	0	0.00	16.20	1	142	0.70%
2020/10/06	0	0.00	3	16.45	16.55	-3	148	-2.01%
2020/09/25	0	0.00	5	15.85	15.95	-5	181	-2.75%
2020/09/24	3	16.18	4	16.13	16.10	-1	190	-0.53%
2020/09/23	1	16.65	0	0.00	16.70	1	191	0.52%
2020/09/22	1	16.80	0	0.00	16.70	1	192	0.52%
2020/09/16	0	0.00	4	16.85	16.85	-4	194	-2.05%
2020/09/15	0	0.00	3	16.92	16.95	-3	197	-1.52%
2020/09/11	2	16.85	5	16.88	16.85	-3	197	-1.52%
2020/09/10	3	17.13	1	17.45	17.10	2	201	0.99%
2020/09/09	0	0.00	1	17.30	17.40	-1	202	-0.49%
2020/09/04	2	17.00	25	16.95	17.20	-23	202	-11.36%
2020/08/31	1	17.25	0	0.00	17.10	1	209	0.48%
2020/08/28	2	17.35	0	0.00	17.35	2	210	0.95%
2020/08/26	12	17.48	1	17.25	17.45	11	211	5.19%
2020/08/24	1	17.05	0	0.00	16.95	1	186	0.54%
2020/08/21	2	16.95	0	0.00	17.15	2	187	1.07%
2020/08/20	2	17.30	2	17.45	16.80	0	188	0.00%
2020/08/19	2	17.55	8	17.63	17.65	-6	186	-3.22%
2020/08/18	0	0.00	5	17.40	17.40	-5	178	-2.80%
2020/08/17	4	17.45	0	0.00	17.45	4	177	2.25%
2020/08/14	1	17.55	0	0.00	17.35	1	178	0.56%
2020/08/13	0	0.00	1	17.45	17.40	-1	178	-0.56%
2020/08/12	0	0.00	1	17.35	17.30	-1	179	-0.56%
2020/08/11	4	17.40	19	17.38	17.35	-15	181	-8.27%
2020/08/10	5	17.65	1	18.05	17.55	4	180	2.22%
2020/08/07	6	18.00	0	0.00	18.00	6	180	3.32%
2020/08/06	5	18.28	1	18.35	18.30	4	181	2.20%
2020/08/05	2	18.15	0	0.00	18.25	2	186	1.07%
2020/08/04	18	18.04	2	17.95	18.30	16	189	8.44%
2020/08/03	6	17.65	0	0.00	17.55	6	214	2.80%
2020/07/31	0	0.00	1	17.90	17.80	-1	230	-0.43%
2020/07/30	1	17.80	0	0.00	17.85	1	235	0.42%
2020/07/29	1	17.75	0	0.00	17.70	1	239	0.42%
2020/07/21	0	0.00	3	18.87	18.90	-3	287	-1.04%
2020/07/20	3	18.75	0	0.00	18.70	3	288	1.04%
2020/07/13	0	0.00	12	19.26	19.30	-12	293	-4.09%
2020/07/10	19	19.91	0	0.00	19.55	19	294	6.46%
2020/07/07	0	0.00	2	19.53	19.95	-2	277	-0.72%
2020/07/06	0	0.00	5	19.45	19.50	-5	268	-1.86%
2020/07/03	1	19.40	4	19.40	19.35	-3	268	-1.12%
2020/07/02	4	18.78	1	18.85	18.80	3	261	1.15%
2020/07/01	4	19.00	5	18.97	18.80	-1	261	-0.38%
2020/06/30	4	18.70	0	0.00	18.80	4	260	1.54%
2020/06/24	0	0.00	11	19.20	19.20	-11	260	-4.23%
2020/06/23	0	0.00	2	19.25	19.30	-2	261	-0.76%
2020/06/19	1	19.40	0	0.00	19.35	1	264	0.38%
2020/06/08	5	20.25	10	20.23	20.20	-5	290	-1.72%
2020/06/05	5	19.80	0	0.00	19.85	5	287	1.74%
2020/06/04	0	0.00	25	19.62	19.70	-25	290	-8.61%
2020/05/28	4	19.20	3	19.55	19.20	1	292	0.34%
2020/05/26	1	19.50	0	0.00	19.55	1	293	0.34%
2020/05/25	0	0.00	4	19.35	19.30	-4	292	-1.37%
2020/05/21	12	19.33	0	0.00	19.30	12	293	4.09%
2020/05/14	1	19.75	1	19.55	19.20	0	290	0.00%
2020/05/08	17	22.03	37	21.99	21.05	-20	278	-7.19%
2020/05/07	19	21.38	3	20.87	22.15	16	249	6.42%
2020/05/06	4	20.29	0	0.00	20.20	4	234	1.71%
2020/05/05	12	20.37	0	0.00	20.15	12	230	5.20%
2020/04/30	22	19.25	0	0.00	19.00	22	219	10.04%
2020/04/29	8	18.28	12	18.52	19.25	-4	207	-1.93%
2020/04/28	2	17.55	0	0.00	17.50	2	195	1.03%
2020/04/27	1	17.85	4	17.68	17.60	-3	198	-1.51%
2020/04/22	0	0.00	1	16.25	16.15	-1	193	-0.52%
2020/04/20	3	16.60	3	17.02	16.85	0	209	0.00%
2020/04/17	3	17.90	0	0.00	17.15	3	208	1.44%
2020/04/15	3	17.40	0	0.00	17.50	3	203	1.48%
2020/04/14	1	17.10	1	17.30	17.25	0	202	0.00%
2020/04/13	2	16.25	2	16.30	16.40	0	199	0.00%
2020/04/10	1	15.30	1	15.40	15.35	0	196	0.00%
2020/04/07	2	15.15	2	15.10	15.20	0	196	0.00%
2020/03/26	0	0.00	60	13.90	13.80	-60	201	-29.75%
2020/03/24	0	0.00	1	13.00	12.95	-1	199	-0.50%
2020/03/20	2	12.65	19	12.20	12.90	-17	203	-8.37%
2020/03/19	12	11.81	11	11.81	11.80	1	200	0.50%
2020/03/18	11	13.62	0	0.00	13.10	11	199	5.51%
2020/03/17	0	0.00	1	13.45	13.55	-1	203	-0.49%
2020/03/16	3	14.70	1	15.55	14.70	2	205	0.97%
2020/03/13	1	16.20	1	16.20	16.20	0	212	0.00%
2020/03/12	0	0.00	3	18.00	18.00	-3	208	-1.44%
2020/02/27	5	20.10	0	0.00	19.95	5	346	1.44%
2020/02/24	2	20.75	3	20.60	20.65	-1	350	-0.29%
2020/02/21	1	21.00	0	0.00	21.00	1	348	0.29%
2020/02/20	0	0.00	1	21.20	21.15	-1	349	-0.29%
2020/02/17	8	20.90	3	21.10	20.90	5	354	1.41%
2020/02/14	0	0.00	5	21.12	21.10	-5	355	-1.41%
2020/02/13	0	0.00	1	20.80	21.10	-1	355	-0.28%
2020/02/12	3	20.60	0	0.00	20.60	3	356	0.84%
2020/02/11	2	20.30	0	0.00	20.30	2	356	0.56%
2020/02/07	1	20.30	0	0.00	20.30	1	361	0.28%
2020/02/06	2	20.95	6	20.72	20.95	-4	363	-1.10%
2020/02/05	6	20.70	0	0.00	20.50	6	367	1.63%
2020/02/04	0	0.00	3	20.20	20.15	-3	367	-0.82%
2020/02/03	3	20.00	4	19.75	19.60	-1	369	-0.27%
2020/01/31	4	21.05	1	21.30	21.00	3	369	0.81%
2020/01/30	3	21.00	20	21.05	21.00	-17	369	-4.60%
2020/01/20	0	0.00	1	23.25	23.10	-1	365	-0.27%
2020/01/17	2	23.45	1	23.45	23.30	1	367	0.27%
2020/01/16	1	23.55	1	23.60	23.65	0	367	0.00%
2020/01/15	1	23.00	3	23.80	23.80	-2	370	-0.54%
2020/01/14	10	23.00	28	23.05	22.85	-18	369	-4.87%
2020/01/07	3	23.35	1	23.45	23.45	2	370	0.54%
2020/01/06	10	23.77	1	23.65	23.80	9	369	2.43%
2020/01/03	8	24.24	0	0.00	23.95	8	371	2.15%
2020/01/02	0	0.00	4	24.49	24.40	-4	373	-1.07%
2019/12/31	1	24.35	5	24.53	24.35	-4	373	-1.07%
2019/12/30	3	24.18	1	23.95	24.15	2	377	0.53%
2019/12/26	8	24.25	0	0.00	24.30	8	380	2.10%
2019/12/25	5	24.09	1	24.20	23.95	4	383	1.04%
2019/12/24	1	23.75	0	0.00	23.75	1	392	0.26%
2019/12/23	0	0.00	2	24.13	24.05	-2	391	-0.51%
2019/12/20	4	24.30	0	0.00	24.35	4	396	1.01%
2019/12/19	3	24.43	0	0.00	24.35	3	408	0.73%
2019/12/18	2	24.43	7	24.74	24.65	-5	412	-1.21%
2019/12/17	4	24.43	0	0.00	24.50	4	421	0.95%
2019/12/13	2	24.70	1	24.60	24.55	1	444	0.22%
2019/12/12	23	25.01	24	25.41	24.85	-1	467	-0.21%
2019/12/11	0	0.00	2	24.88	24.70	-2	524	-0.38%
2019/12/10	8	25.38	6	25.11	24.90	2	549	0.36%
2019/12/09	3	25.15	2	25.23	25.20	1	596	0.17%
2019/12/06	3	25.50	5	25.56	25.40	-2	613	-0.33%
2019/12/05	89	26.70	155	26.53	25.40	-66	647	-10.19%	大賣/
2019/12/04	53	25.30	49	25.28	25.85	4	658	0.61%
2019/12/02	1	23.40	1	23.55	23.50	0	811	0.00%
2019/11/29	0	0.00	1	23.70	23.55	-1	812	-0.12%
2019/11/26	1	23.00	3	23.25	23.00	-2	813	-0.25%
2019/11/22	1	23.60	0	0.00	23.20	1	824	0.12%
2019/11/20	3	23.00	0	0.00	23.20	3	854	0.35%
2019/11/19	0	0.00	6	23.05	23.00	-6	857	-0.70%
2019/11/18	7	23.01	0	0.00	23.00	7	859	0.81%
2019/11/15	1	23.20	0	0.00	23.25	1	860	0.12%
2019/11/14	6	22.90	0	0.00	22.90	6	859	0.70%
2019/11/11	4	23.40	9	23.52	23.35	-5	882	-0.57%
2019/11/07	11	24.06	4	24.08	24.00	7	882	0.79%
2019/11/06	9	24.50	0	0.00	24.50	9	878	1.02%
2019/11/05	19	24.82	13	24.86	24.70	6	877	0.68%
2019/11/04	6	24.18	0	0.00	24.30	6	875	0.69%
2019/11/01	8	24.37	0	0.00	24.40	8	871	0.92%
2019/10/31	3	24.83	0	0.00	24.55	3	870	0.34%
2019/10/30	4	25.10	0	0.00	24.95	4	866	0.46%
2019/10/28	2	25.83	0	0.00	25.65	2	864	0.23%
2019/10/25	0	0.00	23	25.50	25.50	-23	862	-2.67%
2019/10/24	0	0.00	1	25.75	25.60	-1	860	-0.12%
2019/10/23	13	25.75	2	25.88	25.70	11	860	1.28%
2019/10/22	0	0.00	7	25.89	25.90	-7	856	-0.82%
2019/10/21	2	25.30	2	25.18	25.35	0	852	0.00%
2019/10/18	6	25.43	0	0.00	25.50	6	860	0.70%
2019/10/17	0	0.00	2	25.75	25.55	-2	859	-0.23%
2019/10/16	2	25.78	6	25.90	25.90	-4	857	-0.47%
2019/10/15	8	25.73	3	25.77	25.50	5	853	0.59%
2019/10/14	0	0.00	2	25.25	25.15	-2	848	-0.24%
2019/10/09	10	24.75	13	24.77	24.70	-3	846	-0.35%
2019/10/08	4	25.15	2	25.23	25.10	2	843	0.24%
2019/10/07	2	25.25	3	25.30	25.25	-1	840	-0.12%
2019/10/04	18	25.49	11	25.45	25.40	7	840	0.83%
2019/10/03	6	25.89	2	25.90	25.90	4	836	0.48%
2019/10/02	7	25.95	20	25.72	26.05	-13	838	-1.55%
2019/10/01	4	25.73	7	25.45	25.65	-3	841	-0.36%
2019/09/27	9	26.59	2	26.60	25.80	7	847	0.83%
2019/09/25	4	27.05	4	27.23	26.90	0	840	0.00%
2019/09/24	7	26.83	0	0.00	26.80	7	834	0.84%
2019/09/23	3	27.25	3	27.35	27.25	0	822	0.00%
2019/09/20	2	27.50	3	27.50	27.70	-1	816	-0.12%
2019/09/19	8	27.29	26	27.20	27.10	-18	805	-2.24%
2019/09/18	9	27.88	13	27.86	27.70	-4	793	-0.50%
2019/09/17	37	27.97	23	27.97	27.55	14	778	1.80%
2019/09/16	65	29.38	75	29.58	28.80	-10	752	-1.33%
2019/09/12	66	29.05	47	28.75	29.55	19	690	2.75%
2019/09/11	42	28.80	59	28.89	28.90	-17	659	-2.58%
2019/09/10	15	28.10	12	28.25	28.55	3	604	0.50%
2019/09/09	58	28.43	20	28.86	28.00	38	579	6.56%
2019/09/06	67	28.73	48	28.66	28.55	19	531	3.57%
2019/09/05	151	28.02	153	28.28	28.25	-2	440	-0.45%	大買/大賣/
2019/09/04	6	25.77	31	25.20	26.40	-25	304	-8.21%
2019/09/03	1	24.35	2	24.30	24.00	-1	244	-0.41%
2019/08/30	0	0.00	3	23.95	23.80	-3	239	-1.25%
2019/08/29	2	23.60	3	23.70	23.60	-1	237	-0.42%
2019/08/28	0	0.00	3	23.80	23.55	-3	235	-1.27%
2019/08/27	6	23.96	9	24.04	23.80	-3	233	-1.28%
2019/08/26	14	23.61	10	23.58	23.55	4	223	1.79%
2019/08/23	46	24.54	54	24.26	24.40	-8	218	-3.66%
2019/08/21	0	0.00	10	23.00	22.95	-10	186	-5.35%
2019/08/20	2	23.30	3	23.30	23.15	-1	185	-0.54%
2019/08/19	4	23.46	1	23.35	23.25	3	184	1.63%
2019/08/16	10	23.09	8	23.19	23.15	2	185	1.08%
2019/08/15	8	23.63	5	23.72	23.50	3	182	1.64%
2019/08/14	15	23.83	75	24.41	24.35	-60	179	-33.35%
2019/08/12	2	23.45	3	23.20	23.20	-1	166	-0.60%
2019/08/07	8	22.05	0	0.00	22.05	8	170	4.70%
2019/08/06	2	22.20	7	21.88	22.20	-5	174	-2.86%
2019/08/02	2	22.40	3	22.60	22.55	-1	184	-0.54%
2019/08/01	3	23.15	1	23.20	23.00	2	191	1.05%
2019/07/30	5	23.17	5	23.34	23.30	0	199	0.00%
2019/07/29	0	0.00	1	23.75	23.60	-1	215	-0.46%
2019/07/26	0	0.00	5	23.90	23.90	-5	227	-2.19%
2019/07/24	1	23.90	1	24.00	23.95	0	231	0.00%
2019/07/22	7	23.87	20	24.46	23.85	-13	241	-5.38%
2019/07/17	6	23.85	0	0.00	23.70	6	246	2.43%
2019/07/12	0	0.00	1	23.45	23.45	-1	305	-0.33%
2019/07/09	5	23.20	0	0.00	23.20	5	323	1.55%
2019/07/08	0	0.00	1	23.60	23.45	-1	330	-0.30%
2019/07/05	61	24.16	0	0.00	24.00	61	350	17.40%
2019/07/04	0	0.00	12	25.52	25.60	-12	373	-3.21%
2019/07/03	2	25.15	0	0.00	25.05	2	417	0.48%
2019/06/27	1	24.50	2	24.55	24.50	-1	649	-0.15%
2019/06/26	2	24.30	0	0.00	24.40	2	673	0.30%
2019/06/25	2	24.60	0	0.00	24.40	2	678	0.29%
2019/06/24	1	24.85	1	25.05	24.70	0	680	0.00%
2019/06/21	0	0.00	1	24.80	24.55	-1	682	-0.15%
2019/06/20	1	24.50	13	24.57	24.60	-12	688	-1.74%
2019/06/18	0	0.00	1	23.95	23.90	-1	714	-0.14%
2019/06/17	0	0.00	1	24.00	23.95	-1	740	-0.13%
2019/06/13	1	24.25	5	24.20	24.20	-4	760	-0.53%
2019/06/12	2	23.70	0	0.00	23.80	2	757	0.26%
2019/06/11	16	23.89	0	0.00	23.80	16	760	2.11%
2019/06/05	8	24.15	0	0.00	24.00	8	772	1.04%
2019/06/03	2	24.00	0	0.00	23.90	2	784	0.25%
2019/05/31	1	24.15	0	0.00	24.15	1	793	0.13%
2019/05/30	11	23.95	0	0.00	24.05	11	803	1.37%
2019/05/29	0	0.00	1	23.70	23.75	-1	841	-0.12%
2019/05/28	5	24.00	0	0.00	23.90	5	851	0.59%
2019/05/24	3	23.50	3	23.80	23.80	0	899	0.00%
2019/05/23	2	23.90	0	0.00	23.90	2	919	0.22%
2019/05/22	10	24.50	0	0.00	24.50	10	924	1.08%
2019/05/21	0	0.00	3	24.10	24.30	-3	928	-0.32%
2019/05/20	5	23.82	0	0.00	23.80	5	929	0.54%
2019/05/16	8	25.25	0	0.00	24.90	8	939	0.85%
2019/05/15	10	25.85	13	25.95	25.85	-3	940	-0.32%
2019/05/14	0	0.00	2	25.40	25.60	-2	949	-0.21%
2019/05/10	2	26.20	7	26.45	26.20	-5	962	-0.52%
2019/05/09	11	26.81	37	26.92	26.60	-26	979	-2.65%
2019/05/08	4	26.95	5	27.38	27.30	-1	982	-0.10%
2019/05/07	0	0.00	12	27.80	27.40	-12	1,000	-1.20%
2019/05/06	24	27.35	6	27.72	27.30	18	1,135	1.59%
2019/05/03	27	27.85	22	27.88	28.25	5	1,217	0.41%
2019/05/02	1	26.60	2	26.88	26.95	-1	1,208	-0.08%
2019/04/30	8	26.64	9	26.74	26.60	-1	1,217	-0.08%
2019/04/29	1	26.65	19	26.64	26.50	-18	1,220	-1.48%
2019/04/26	5	27.36	48	27.25	27.10	-43	1,224	-3.51%
2019/04/24	1	27.80	0	0.00	27.80	1	1,257	0.08%
2019/04/23	0	0.00	3	28.18	28.00	-3	1,264	-0.24%
2019/04/22	30	28.68	6	28.55	28.55	24	1,273	1.88%
2019/04/19	12	26.84	26	27.11	28.10	-14	1,286	-1.09%
2019/04/18	12	26.95	5	27.09	26.70	7	1,291	0.54%
2019/04/16	1	28.10	11	27.85	28.20	-10	1,337	-0.75%
2019/04/15	1	27.40	9	27.67	27.75	-8	1,350	-0.59%
2019/04/12	12	27.79	7	28.09	27.55	5	1,357	0.37%
2019/04/11	6	28.34	16	28.22	28.15	-10	1,362	-0.73%
2019/04/10	5	29.74	8	29.50	28.90	-3	1,357	-0.22%
2019/04/09	19	29.43	22	29.16	29.40	-3	1,351	-0.22%
2019/04/08	18	28.94	5	28.64	29.15	13	1,341	0.97%
2019/04/03	20	28.52	18	28.37	28.30	2	1,376	0.15%
2019/04/02	59	28.51	26	28.72	28.30	33	1,425	2.31%
2019/04/01	85	28.47	80	28.36	29.20	5	1,477	0.34%
2019/03/29	21	27.29	19	27.26	27.45	2	1,407	0.14%
2019/03/28	5	25.95	3	25.98	25.75	2	1,464	0.14%
2019/03/27	10	25.80	1	25.75	25.70	9	1,490	0.60%
2019/03/25	4	25.70	5	25.76	25.60	-1	1,559	-0.06%
2019/03/22	6	26.53	0	0.00	26.30	6	1,561	0.38%
2019/03/21	13	27.01	4	26.93	26.80	9	1,553	0.58%
2019/03/20	18	26.72	7	26.34	27.20	11	1,533	0.72%
2019/03/19	0	0.00	14	26.32	26.15	-14	1,507	-0.93%
2019/03/18	5	25.96	25	25.96	25.80	-20	1,497	-1.34%
2019/03/15	5	25.75	0	0.00	25.65	5	1,491	0.34%
2019/03/14	0	0.00	2	25.50	25.40	-2	1,490	-0.13%
2019/03/13	1	25.70	0	0.00	25.55	1	1,495	0.07%
2019/03/11	0	0.00	4	25.75	25.95	-4	1,497	-0.27%
2019/03/08	2	25.30	9	25.25	25.50	-7	1,500	-0.47%
2019/03/07	11	25.50	6	25.45	25.25	5	1,502	0.33%
2019/03/06	13	26.03	1	26.20	25.95	12	1,506	0.80%
2019/03/05	12	26.30	6	26.45	26.15	6	1,531	0.39%
2019/03/04	49	26.76	37	26.81	26.90	12	1,528	0.79%
2019/02/27	13	25.55	10	25.99	26.15	3	1,490	0.20%
2019/02/26	17	26.34	16	26.56	26.00	1	1,481	0.07%
2019/02/25	0	0.00	9	25.89	25.85	-9	1,444	-0.62%
2019/02/22	12	26.13	4	26.00	26.00	8	1,435	0.56%
2019/02/21	5	25.40	13	25.39	25.50	-8	1,416	-0.56%
2019/02/20	0	0.00	3	25.42	25.20	-3	1,413	-0.21%
2019/02/19	0	0.00	10	25.29	25.25	-10	1,412	-0.71%
2019/02/18	2	25.33	1	25.25	25.35	1	1,412	0.07%
2019/02/15	5	25.25	24	25.27	25.20	-19	1,406	-1.35%
2019/02/13	4	25.90	12	26.04	25.75	-8	1,392	-0.57%
2019/02/12	21	26.52	4	26.50	26.35	17	1,380	1.23%
2019/02/11	4	26.18	4	26.11	25.85	0	1,370	0.00%
2019/01/30	8	25.95	14	26.01	25.55	-6	1,358	-0.44%
2019/01/29	13	25.48	5	25.56	25.45	8	1,337	0.60%
2019/01/28	40	26.30	17	26.31	26.10	23	1,328	1.73%
2019/01/25	94	27.42	80	27.43	26.60	14	1,318	1.06%
2019/01/24	58	26.54	69	26.53	27.30	-11	1,185	-0.93%
2019/01/23	5	24.75	8	24.93	24.85	-3	1,087	-0.28%
2019/01/22	8	25.08	12	25.48	24.75	-4	1,083	-0.37%
2019/01/21	11	24.96	0	0.00	24.70	11	1,075	1.02%
2019/01/18	19	25.16	7	25.37	25.10	12	1,074	1.12%
2019/01/17	22	25.24	0	0.00	25.20	22	1,070	2.06%
2019/01/16	33	26.16	44	26.24	25.40	-11	1,064	-1.03%
2019/01/15	15	25.24	14	25.45	25.10	1	1,035	0.10%
2019/01/14	14	25.66	6	25.55	25.35	8	1,027	0.78%
2019/01/11	10	25.37	57	25.51	26.30	-47	1,010	-4.65%
2019/01/10	44	25.09	11	25.41	24.70	33	963	3.42%
2019/01/09	32	25.20	43	25.32	25.05	-11	948	-1.16%
2019/01/08	91	25.61	58	25.66	25.25	33	928	3.55%
2019/01/07	17	24.43	15	24.79	25.15	2	884	0.23%
2019/01/04	7	23.11	41	23.29	22.90	-34	868	-3.92%
2019/01/03	4	24.10	1	24.10	23.90	3	865	0.35%
2019/01/02	2	25.08	2	24.48	24.90	0	856	0.00%
2018/12/28	10	25.70	8	26.23	25.60	2	846	0.24%
2018/12/27	15	27.32	38	27.01	26.65	-23	833	-2.76%
2018/12/26	37	27.76	20	27.95	27.40	17	798	2.13%
2018/12/25	13	26.48	47	26.67	27.05	-34	729	-4.66%
2018/12/24	47	26.57	59	26.22	27.80	-12	668	-1.79%
2018/12/22	12	25.29	81	24.60	26.40	-69	587	-11.75%
2018/12/21	94	24.33	4	23.55	25.45	90	533	16.88%
2018/12/20	19	23.12	30	22.99	23.15	-11	452	-2.43%
2018/12/19	101	23.29	32	23.54	24.10	69	423	16.30%	大買/
2018/12/18	6	21.53	2	21.65	22.00	4	369	1.08%
2018/12/17	0	0.00	2	20.73	20.45	-2	350	-0.57%
2018/12/13	0	0.00	3	20.05	20.15	-3	340	-0.88%
2018/12/12	3	20.10	0	0.00	20.15	3	339	0.88%
2018/12/10	2	19.35	0	0.00	19.40	2	343	0.58%
2018/12/06	4	20.50	2	20.08	19.75	2	347	0.58%
2018/12/03	0	0.00	11	21.65	21.85	-11	345	-3.19%
2018/11/30	7	21.04	2	21.00	21.00	5	341	1.46%
2018/11/29	4	21.25	25	21.30	21.25	-21	338	-6.21%
2018/11/28	33	21.47	40	21.13	21.65	-7	323	-2.16%
2018/11/27	31	19.28	0	0.00	19.90	31	292	10.59%
2018/11/21	0	0.00	2	18.35	18.50	-2	289	-0.69%
2018/11/19	2	18.80	0	0.00	18.80	2	289	0.69%
2018/11/08	4	17.60	1	17.70	17.60	3	313	0.96%
2018/11/07	3	17.50	0	0.00	17.85	3	332	0.90%
2018/11/06	0	0.00	6	17.60	17.50	-6	347	-1.73%
2018/11/02	8	18.22	14	18.15	18.20	-6	355	-1.69%
2018/11/01	16	16.80	3	16.30	17.60	13	352	3.68%
2018/10/29	1	15.80	52	15.89	15.95	-51	361	-14.10%
2018/10/25	3	16.90	0	0.00	16.70	3	395	0.76%
2018/10/23	3	18.00	3	17.90	17.80	0	433	0.00%
2018/10/22	5	18.32	5	18.40	18.45	0	456	0.00%
2018/10/19	3	18.30	0	0.00	18.20	3	539	0.56%
2018/10/18	5	18.85	0	0.00	18.70	5	721	0.69%
2018/10/16	0	0.00	2	19.25	19.25	-2	915	-0.22%
2018/10/15	2	19.25	0	0.00	19.00	2	930	0.21%
2018/10/12	5	18.50	9	18.35	18.85	-4	944	-0.42%
2018/10/11	11	18.05	3	18.27	18.05	8	979	0.82%
2018/10/08	1	19.50	11	20.50	20.00	-10	1,005	-0.99%
2018/10/05	12	20.72	4	20.31	20.35	8	1,012	0.79%
2018/10/04	5	21.80	11	22.20	21.20	-6	1,025	-0.59%
2018/10/03	7	22.25	13	22.25	22.10	-6	1,041	-0.58%
2018/10/02	21	23.30	4	23.38	23.00	17	1,050	1.62%
2018/10/01	7	23.16	10	23.71	23.20	-3	1,067	-0.28%
2018/09/28	22	24.50	0	0.00	24.00	22	1,092	2.01%
2018/09/27	4	24.95	8	25.02	25.05	-4	1,144	-0.35%
2018/09/26	8	24.96	0	0.00	24.60	8	1,167	0.68%
2018/09/25	3	25.07	0	0.00	24.90	3	1,233	0.24%
2018/09/19	0	0.00	1	25.60	25.35	-1	1,677	-0.06%
2018/09/18	10	25.79	2	25.80	25.60	8	1,683	0.48%
2018/09/17	18	25.87	10	25.86	25.65	8	1,696	0.47%
2018/09/14	10	25.68	8	25.73	25.65	2	1,707	0.12%
2018/09/13	3	24.87	5	24.40	24.70	-2	1,710	-0.12%
2018/09/12	2	24.55	0	0.00	24.50	2	1,708	0.12%
2018/09/11	0	0.00	4	25.18	25.20	-4	1,709	-0.23%
2018/09/10	2	25.10	2	25.05	24.90	0	1,716	0.00%
2018/09/07	4	26.30	5	26.80	26.10	-1	1,719	-0.06%
2018/09/06	1	28.10	13	28.35	28.00	-12	1,722	-0.70%
2018/09/04	5	29.20	2	29.20	29.15	3	1,743	0.17%
2018/08/31	0	0.00	4	29.00	29.00	-4	1,763	-0.23%
2018/08/30	0	0.00	1	29.20	29.05	-1	1,769	-0.06%
2018/08/29	0	0.00	2	29.05	29.05	-2	1,774	-0.11%
2018/08/28	1	29.10	0	0.00	29.05	1	1,779	0.06%
2018/08/27	0	0.00	3	28.90	29.00	-3	1,781	-0.17%
2018/08/24	0	0.00	1	29.00	28.80	-1	1,781	-0.06%
2018/08/23	3	29.07	0	0.00	29.00	3	1,781	0.17%
2018/08/22	1	29.45	0	0.00	29.40	1	1,779	0.06%
2018/08/21	1	29.00	29	28.54	29.50	-28	1,780	-1.57%
2018/08/20	0	0.00	20	29.61	29.15	-20	1,772	-1.13%
2018/08/17	3	30.90	3	30.65	30.40	0	1,767	0.00%
2018/08/16	0	0.00	1	30.25	30.60	-1	1,766	-0.06%
2018/08/15	18	31.10	10	31.00	30.90	8	1,763	0.45%
2018/08/14	15	31.84	18	31.86	31.90	-3	1,758	-0.17%
2018/08/13	25	30.62	45	30.46	31.30	-20	1,741	-1.15%
2018/08/10	0	0.00	12	32.22	32.20	-12	1,724	-0.70%
2018/08/09	7	32.27	4	32.36	32.25	3	1,722	0.17%
2018/08/08	42	32.83	10	33.01	32.65	32	1,718	1.86%
2018/08/07	19	32.66	8	32.81	33.20	11	1,713	0.64%
2018/08/06	3	32.40	0	0.00	32.20	3	1,706	0.18%
2018/08/03	1	32.65	35	32.68	32.65	-34	1,708	-1.99%
2018/08/02	25	32.59	5	32.39	32.35	20	1,711	1.17%
2018/08/01	10	33.64	8	33.73	33.55	2	1,698	0.12%
2018/07/31	6	33.85	58	33.80	33.80	-52	1,686	-3.08%
2018/07/30	23	34.64	62	34.71	34.20	-39	1,676	-2.33%
2018/07/27	12	35.88	50	35.84	35.70	-38	1,648	-2.31%
2018/07/26	51	36.24	88	36.15	36.05	-37	1,620	-2.28%
2018/07/25	268	36.84	79	37.54	37.40	189	1,533	12.32%	大買/鉅額交易
2018/07/24	73	34.19	43	34.00	34.85	30	1,353	2.22%
2018/07/23	43	33.73	58.5	33.58	34.15	-15.5	1,244	-1.25%
2018/07/20	16	31.62	39	31.51	31.30	-23	1,159	-1.98%
2018/07/19	14	32.35	14	32.38	32.20	0	1,144	0.00%
2018/07/18	27	35.13	48	35.04	35.30	-21	1,130	-1.86%
2018/07/17	52	34.85	31	35.17	35.30	21	1,091	1.92%
2018/07/16	4	34.33	18	34.51	34.50	-14	1,064	-1.31%
2018/07/13	66	34.54	18	34.66	34.55	48	1,054	4.55%
2018/07/12	17	34.58	9	34.87	34.50	8	1,039	0.77%
2018/07/11	23	33.21	46	34.09	35.10	-23	1,017	-2.26%
2018/07/10	31	33.37	3	33.38	33.25	28	994	2.82%
2018/07/09	20	34.27	11	34.57	34.00	9	978	0.92%
2018/07/06	32	34.61	79	34.88	34.90	-47	956	-4.91%
2018/07/05	95	35.31	26	35.53	35.50	69	916	7.53%
2018/07/04	17	33.92	40	34.15	34.25	-23	855	-2.69%
2018/07/03	56	35.01	122	35.55	34.25	-66	830	-7.94%	大賣/
2018/07/02	166	36.18	67	36.35	36.40	99	763	12.96%	大買/
2018/06/29	77	34.58	68	33.94	35.55	9	614	1.47%
2018/06/28	86	31.74	71	31.89	33.30	15	480	3.12%