旺玖 (6233)-新光-台中券商分點個股進出

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
36.75
漲跌
▼0.45
漲幅
-1.21%
成交量
1,310張
產業
上櫃半導體類股
230人加入追蹤

立即追蹤
本地時間:14:30

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－新光-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	5	37.55	3	37.22	36.75	2	6,058	0.03%
2024/04/25	4	37.69	47	37.39	37.20	-43	6,584	-0.65%
2024/04/24	4	38.11	4	38.08	38.05	0	6,835	0.00%
2024/04/23	12	38.22	16	37.63	37.60	-4	6,968	-0.06%
2024/04/22	23	39.23	16.2	38.40	37.50	6.8	7,237	0.09%
2024/04/19	63.1	41.03	29.5	41.32	39.95	33.6	7,305	0.46%
2024/04/18	18.1	41.65	45	40.89	41.45	-26.9	7,219	-0.37%
2024/04/17	5.1	38.70	23	38.65	38.70	-17.9	7,083	-0.25%
2024/04/16	3	36.68	6	37.17	36.60	-3	7,093	-0.04%
2024/04/15	4	38.28	2	38.00	38.00	2	7,126	0.03%
2024/04/12	2	38.10	5	38.45	39.05	-3	7,143	-0.04%
2024/04/11	4	38.79	5	38.23	38.05	-1	7,188	-0.01%
2024/04/10	21	39.33	10.5	39.15	39.15	10.5	7,247	0.14%
2024/04/09	2	38.85	3	39.15	38.85	-1	7,322	-0.01%
2024/04/08	8	40.09	9	39.66	39.55	-1	7,386	-0.01%
2024/04/03	3	40.90	3.1	40.96	40.60	-0.1	7,431	0.00%
2024/04/02	13	41.31	10	40.84	40.80	3	7,578	0.04%
2024/04/01	3	41.63	2.1	41.97	41.60	0.9	7,862	0.01%
2024/03/29	3	41.85	2	41.35	41.35	1	7,986	0.01%
2024/03/28	3	42.68	3	42.23	41.95	0	8,156	0.00%
2024/03/27	10	42.74	10	42.28	42.85	0	8,399	0.00%
2024/03/26	21	42.30	5	41.86	41.80	16	8,577	0.19%
2024/03/25	1	42.50	3	43.02	43.00	-2	8,597	-0.02%
2024/03/22	24	43.05	25	42.48	42.45	-1	8,644	-0.01%
2024/03/21	3	43.43	5	43.39	43.25	-2	8,776	-0.02%
2024/03/20	30	43.98	17	43.48	43.15	13	9,018	0.14%
2024/03/19	65	44.55	55	44.40	44.95	10	9,154	0.11%
2024/03/18	18.2	43.10	18	43.79	44.20	0.2	9,159	0.00%
2024/03/15	10	42.19	12	41.82	41.50	-2	9,177	-0.02%
2024/03/14	5	43.03	16	43.33	42.55	-11	9,287	-0.12%
2024/03/13	15.2	43.54	8	43.57	43.65	7.2	9,503	0.08%
2024/03/12	27	44.57	34	43.41	44.90	-7	9,847	-0.07%
2024/03/11	11	41.94	15	42.30	41.90	-4	10,088	-0.04%
2024/03/08	19	41.58	18.1	42.31	41.15	0.9	10,299	0.01%
2024/03/07	19.5	44.36	24	43.66	42.80	-4.5	10,406	-0.04%
2024/03/06	25	44.44	19	44.52	45.05	6	10,808	0.06%
2024/03/05	21.6	45.04	12.1	44.93	44.00	9.5	10,794	0.09%
2024/03/04	24	45.78	30	45.71	45.00	-6	10,769	-0.06%
2024/03/01	99	47.71	104.4	48.19	47.00	-5.4	10,672	-0.05%	大賣/
2024/02/29	174	48.27	187	47.87	47.70	-13	10,405	-0.12%	大買/大賣/
2024/02/27	297.5	46.49	273.6	46.91	46.00	23.9	10,049	0.24%	大買/大賣/
2024/02/26	98	43.70	117	44.18	44.10	-19	9,419	-0.20%	大賣/
2024/02/23	57	43.11	37	42.72	42.90	20	9,343	0.21%
2024/02/22	29.1	43.77	23.1	43.73	43.05	6	9,585	0.06%
2024/02/21	124.2	43.11	120.6	43.54	43.60	3.6	9,508	0.04%	大買/大賣/
2024/02/20	125	42.46	109	42.39	42.50	16	9,208	0.17%	大買/大賣/
2024/02/19	12	40.21	57	40.21	40.00	-45	8,919	-0.50%
2024/02/16	84.2	40.32	58	41.38	41.05	26.2	8,865	0.30%
2024/02/15	23	38.28	12	38.49	38.60	11	8,727	0.13%
2024/02/05	23.1	37.89	13	37.66	37.65	10.1	8,700	0.12%
2024/02/02	58	39.29	38	40.39	38.40	20	8,663	0.23%
2024/02/01	7	40.00	7.2	39.45	39.20	-0.2	8,531	0.00%
2024/01/31	38	39.63	28	40.04	39.60	10	8,479	0.12%
2024/01/30	14	39.47	10	38.85	38.85	4	8,397	0.05%
2024/01/29	8	39.71	11	39.67	39.65	-3	8,343	-0.04%
2024/01/26	61	41.36	190	40.59	40.10	-129	8,282	-1.56%	大賣/鉅額交易
2024/01/25	152	42.73	75	41.49	41.30	77	8,197	0.94%	大買/
2024/01/24	132	43.90	175.1	42.59	43.30	-43.1	8,112	-0.53%	大買/大賣/
2024/01/23	65.5	42.91	31	42.72	42.60	34.5	7,860	0.44%
2024/01/22	212	42.83	237	42.65	42.90	-25	7,762	-0.32%	大買/大賣/
2024/01/19	197.1	42.08	163	42.28	41.90	34.1	7,478	0.46%	大買/大賣/
2024/01/18	95	41.13	105.1	40.66	39.70	-10.1	6,951	-0.14%	大賣/
2024/01/17	20	38.89	16	39.39	41.50	4	6,776	0.06%
2024/01/16	82	39.42	67.1	39.08	38.50	14.9	6,663	0.22%
2024/01/15	35	38.08	48.8	36.95	38.35	-13.8	6,453	-0.21%
2024/01/12	4.3	35.31	2	34.90	34.90	2.3	6,379	0.04%
2024/01/11	2	36.08	2	35.70	36.20	0	6,386	0.00%
2024/01/10	16	36.09	6	35.90	35.90	10	6,509	0.15%
2024/01/09	28.5	36.78	43	36.05	36.00	-14.5	6,504	-0.22%
2024/01/08	39	37.30	36	37.00	37.00	3	6,450	0.05%
2024/01/05	16	37.28	6.5	37.47	37.00	9.5	6,417	0.15%
2024/01/04	38	39.35	47	38.62	38.00	-9	6,356	-0.14%
2024/01/03	56	40.26	53	39.82	39.25	3	6,280	0.05%
2024/01/02	107	39.75	107.2	39.86	39.55	-0.2	6,187	0.00%	大買/大賣/
2023/12/29	83	39.89	76.3	39.25	39.20	6.8	6,102	0.11%
2023/12/28	46	40.68	142	40.19	39.80	-96	6,035	-1.59%	大賣/
2023/12/27	151.5	40.47	61	40.72	41.45	90.5	5,877	1.54%	大買/
2023/12/26	45	39.19	55	39.42	39.10	-10	5,575	-0.18%
2023/12/25	19	39.55	19	39.03	38.60	0	5,437	0.00%
2023/12/22	128	39.79	138	39.66	39.45	-10	5,253	-0.19%	大買/大賣/
2023/12/21	73	38.25	53.1	38.27	37.90	19.9	4,997	0.40%
2023/12/20	42	36.38	43	36.62	36.85	-1	4,799	-0.02%
2023/12/19	37	35.94	41	36.04	36.10	-4	4,754	-0.08%
2023/12/18	85.1	37.50	104	37.38	36.45	-18.9	4,689	-0.40%	大賣/
2023/12/15	97	38.86	75	39.54	38.50	22	4,531	0.49%
2023/12/14	63	39.28	39	38.52	37.80	24	4,272	0.56%
2023/12/13	20	38.41	46	38.68	38.55	-26	4,115	-0.63%
2023/12/12	13	36.88	8.2	37.26	37.50	4.8	3,957	0.12%
2023/12/11	38.2	37.65	24	37.31	37.50	14.2	3,875	0.37%
2023/12/08	51	38.36	303	37.40	37.00	-252	3,739	-6.74%	大賣/鉅額交易
2023/12/07	142	39.58	125	38.84	37.95	17	3,494	0.49%	大買/大賣/
2023/12/06	58	36.46	111	37.41	38.55	-53	3,058	-1.73%	大賣/
2023/12/05	150.6	35.55	132	35.37	35.05	18.6	2,738	0.68%	大買/大賣/
2023/12/04	69	35.18	52.1	34.56	34.00	16.9	2,499	0.68%
2023/12/01	393.1	34.76	170	35.05	35.00	223.1	2,317	9.63%	大買/大賣/鉅額交易
2023/11/30	17	31.31	21	31.64	32.50	-4	1,843	-0.22%
2023/11/29	23	31.46	20	31.80	31.30	3	1,770	0.17%
2023/11/28	17	30.79	51	31.14	31.50	-34	1,708	-1.99%
2023/11/27	35	30.99	8	30.53	30.65	27	1,672	1.61%
2023/11/24	10	30.80	0.1	30.70	30.55	9.9	1,630	0.61%
2023/11/23	17	31.26	17	30.90	31.10	0	1,594	0.00%
2023/11/22	47	30.82	38	31.16	31.10	9	1,511	0.59%
2023/11/21	87	31.71	73	31.73	30.70	14	1,393	1.00%
2023/11/20	8	28.91	18.1	29.85	30.50	-10.1	1,040	-0.97%
2023/11/17	18	27.82	22	27.59	27.75	-4	912	-0.44%
2023/11/16	0	0.00	5	27.30	26.90	-5	844	-0.59%
2023/11/15	10	27.00	0	0.00	26.90	10	830	1.20%
2023/11/14	0	0.00	2	26.05	26.00	-2	818	-0.24%
2023/11/13	0	0.00	6	25.56	25.70	-6	816	-0.73%
2023/11/10	2	25.35	3	25.48	25.30	-1	813	-0.12%
2023/11/09	5	26.33	1	26.85	26.00	4	807	0.50%
2023/11/08	3	27.02	0	0.00	27.00	3	794	0.38%
2023/11/07	1	26.90	0	0.00	26.55	1	783	0.13%
2023/11/06	0	0.00	1	26.40	26.35	-1	782	-0.13%
2023/11/03	2	26.73	0	0.00	26.15	2	781	0.26%
2023/11/02	0	0.00	1	26.75	26.70	-1	782	-0.13%
2023/11/01	1	26.50	1	26.00	25.80	0	774	0.00%
2023/10/31	2	26.52	3	25.85	25.85	-1	768	-0.13%
2023/10/30	2	27.10	8	27.39	27.05	-6	754	-0.80%
2023/10/27	3	27.35	3	26.87	26.40	0	732	0.00%
2023/10/26	2	26.98	4	26.80	26.80	-2	705	-0.28%
2023/10/25	33	28.17	31	28.32	27.45	2	692	0.29%
2023/10/24	2	27.28	4	27.00	26.60	-2	607	-0.33%
2023/10/23	9	27.29	11	27.50	27.20	-2	582	-0.34%
2023/10/20	0	26.55	1	26.60	25.85	-1	509	-0.20%
2023/10/19	14	26.84	0	0.00	26.75	14	490	2.85%
2023/10/18	71	27.34	68	26.74	26.10	3	451	0.67%
2023/10/16	0	24.40	0	0.00	24.05	0	279	0.00%
2023/10/11	0	0.00	1	24.20	24.20	-1	296	-0.34%
2023/10/06	0	0.00	1	24.85	24.75	-1	302	-0.33%
2023/10/05	4	25.10	5	24.89	25.10	-1	313	-0.32%
2023/10/04	2	25.00	0	0.00	24.80	2	315	0.63%
2023/10/03	0	24.40	2	24.30	24.15	-2	316	-0.62%
2023/09/27	0	0.00	0.1	23.95	23.85	-0.1	340	-0.02%
2023/09/25	0	24.95	0	0.00	24.10	0	358	0.00%
2023/09/20	0	0.00	3	24.45	24.05	-3	375	-0.80%
2023/09/19	0.2	25.80	19	25.30	24.60	-18.9	381	-4.94%
2023/09/18	23	25.40	6	25.46	25.40	17	379	4.49%
2023/09/15	0	0.00	1	24.25	24.20	-1	356	-0.28%
2023/09/11	4	23.63	0	0.00	23.50	4	389	1.03%
2023/09/08	11	24.10	15	24.00	23.90	-4	395	-1.01%
2023/09/07	0	0.00	1	24.50	24.50	-1	400	-0.25%
2023/09/06	5	24.95	0	0.00	24.60	5	414	1.21%
2023/08/31	4	24.35	0	0.00	24.25	4	591	0.68%
2023/08/28	0	0.00	1	23.35	23.00	-1	623	-0.16%
2023/08/17	0	0.00	1	23.65	23.70	-1	962	-0.10%
2023/08/14	0	0.00	0	23.95	22.85	0	1,082	0.00%
2023/08/11	0	0.00	3	23.50	23.30	-3	1,084	-0.28%
2023/08/10	0	23.95	0	0.00	23.05	0	1,089	0.00%
2023/08/08	1	24.70	0	0.00	24.50	1	1,085	0.09%
2023/08/02	2	25.08	0	0.00	24.95	2	1,103	0.18%
2023/07/31	1	25.80	0	0.00	25.40	1	1,100	0.09%
2023/07/28	1	25.45	0	0.00	25.45	1	1,100	0.09%
2023/07/26	1	24.80	0	0.00	24.60	1	1,101	0.09%
2023/07/21	1	25.30	0	0.00	25.30	1	1,098	0.09%
2023/07/19	0	0.00	1	25.45	25.05	-1	1,109	-0.09%
2023/07/18	2	26.00	0	0.00	25.40	2	1,115	0.18%
2023/07/13	1	26.20	6	26.20	26.25	-5	1,164	-0.43%
2023/07/10	0	0.00	1	26.40	26.20	-1	1,195	-0.08%
2023/06/30	1	28.00	0	0.00	27.85	1	1,364	0.08%
2023/06/29	0	0.00	13	27.70	27.60	-13	1,411	-0.92%
2023/06/21	0	27.85	0	0.00	27.60	0	1,516	0.00%
2023/06/20	0	0.00	3	28.03	27.95	-3	1,722	-0.17%
2023/06/19	0	0.00	1	27.35	27.85	-1	1,855	-0.05%
2023/06/16	1	27.80	1	27.75	27.65	0	2,005	0.00%
2023/06/15	1	28.20	4	28.03	27.80	-3	2,067	-0.15%
2023/06/14	0	0.00	3	28.05	27.75	-3	2,063	-0.15%
2023/06/13	1	27.85	4	27.84	27.80	-3	2,066	-0.15%
2023/06/12	0	0.00	5	27.43	27.35	-5	2,069	-0.24%
2023/06/09	4	27.84	4	27.80	27.70	0	2,072	0.00%
2023/06/08	14	28.83	9	28.72	28.15	5	2,116	0.24%
2023/06/07	19	29.82	10	29.55	30.30	9	2,069	0.43%
2023/06/06	1	28.50	0	0.00	28.40	1	2,102	0.05%
2023/06/05	0	29.40	6	29.30	28.80	-6	2,177	-0.27%
2023/06/02	2	28.93	2	29.05	28.70	0	2,199	0.00%
2023/06/01	1	28.85	1	28.90	28.75	0	2,202	0.00%
2023/05/31	15	29.78	5	29.61	29.00	10	2,201	0.45%
2023/05/30	2	29.43	4	29.29	29.50	-2	2,157	-0.09%
2023/05/29	11	29.13	13	29.20	29.10	-2	2,122	-0.09%
2023/05/26	3	28.23	0	0.00	27.65	3	2,085	0.14%
2023/05/25	1	28.80	1	28.45	28.25	0	2,075	0.00%
2023/05/24	10	29.10	6	29.01	28.50	4	2,057	0.19%
2023/05/23	38	29.16	45	29.14	29.05	-7	1,999	-0.35%
2023/05/22	27	28.91	37	29.54	29.60	-10	1,885	-0.53%
2023/05/19	5	27.83	1	27.80	26.95	4	1,812	0.22%
2023/05/18	0	0.00	7	26.75	26.90	-7	1,781	-0.39%
2023/05/17	0	0.00	1	26.50	26.35	-1	1,767	-0.06%
2023/05/09	6	26.45	3	26.30	26.00	3	1,761	0.17%
2023/05/04	0	25.65	0	0.00	25.80	0	1,769	0.00%
2023/05/02	2	26.75	0	0.00	26.60	2	1,771	0.11%
2023/04/28	0	0.00	0.1	26.10	26.05	-0.1	1,771	0.00%
2023/04/26	2	25.85	2	25.55	25.85	0	1,769	0.00%
2023/04/25	1	25.60	1	25.70	25.60	0	1,765	0.00%
2023/04/24	1	26.60	2	26.55	26.60	-1	1,759	-0.06%
2023/04/19	2	27.95	2	27.75	27.55	0	1,743	0.00%
2023/04/18	4	28.73	3	28.90	28.30	1	1,728	0.06%
2023/04/17	3	28.38	2	28.25	28.40	1	1,731	0.06%
2023/04/13	1	28.30	6	28.23	28.25	-5	1,788	-0.28%
2023/04/12	12	29.05	18	28.95	28.65	-6	1,763	-0.34%
2023/04/11	16	28.48	14	28.35	28.55	2	1,681	0.12%
2023/04/10	1	26.85	0	0.00	27.00	1	1,616	0.06%
2023/04/07	1	26.80	1	26.85	26.70	0	1,604	0.00%
2023/04/06	1.1	27.32	0	27.20	27.05	1.1	1,592	0.07%
2023/03/31	12	28.00	6	27.73	27.50	6	1,582	0.38%
2023/03/30	8	27.88	7	27.79	27.85	1	1,550	0.06%
2023/03/29	0	26.75	2	26.93	26.30	-2	1,495	-0.13%
2023/03/28	3	27.28	0	0.00	27.00	3	1,482	0.20%
2023/03/27	2	27.23	3	27.28	26.90	-1	1,456	-0.07%
2023/03/24	6	28.18	10	28.26	27.75	-4	1,433	-0.28%
2023/03/23	48	29.05	32	28.88	28.60	16	1,375	1.16%
2023/03/22	24	27.87	20	28.38	28.30	4	1,166	0.34%
2023/03/21	23	27.44	37.3	26.94	27.15	-14.3	1,028	-1.39%
2023/03/20	13	26.24	35.3	25.86	26.50	-22.3	927	-2.40%
2023/03/17	0	24.70	1	24.00	24.10	-1	862	-0.11%
2023/03/16	0	24.26	3	24.32	23.65	-3	864	-0.35%
2023/03/14	4	24.81	0	0.00	24.50	4	854	0.47%
2023/03/13	27	25.65	18.2	25.80	25.15	8.8	849	1.04%
2023/03/10	15	24.44	5.3	24.51	24.15	9.7	814	1.20%
2023/03/09	66	25.91	54	25.74	25.40	12	800	1.50%
2023/03/08	6	25.23	7	25.76	25.95	-1	709	-0.14%
2023/03/07	3	23.93	3	24.42	23.60	0	694	0.00%
2023/03/06	0	23.95	1	23.40	23.70	-1	682	-0.15%
2023/02/23	0	0.00	1	23.40	22.85	-1	647	-0.15%
2023/02/22	0	23.02	0	0.00	23.15	0	642	0.00%
2023/02/21	0	23.40	0	0.00	22.95	0	643	0.00%
2023/02/20	2	23.13	0	0.00	23.05	2	644	0.31%
2023/02/14	0	0.00	1	22.40	22.45	-1	644	-0.16%
2023/02/13	0	22.85	0	0.00	22.20	0	645	0.00%
2023/02/10	0	23.90	0	0.00	22.00	0	646	0.00%
2023/02/09	2	22.80	0	0.00	22.70	2	638	0.31%
2023/02/07	0	22.95	0	0.00	23.15	0	631	0.00%
2023/02/03	1	23.30	1	23.50	23.25	0	636	0.00%
2023/02/02	0	23.10	4	23.08	23.20	-4	629	-0.64%
2023/02/01	4	22.85	0	0.00	22.70	4	618	0.65%
2023/01/31	0	0.00	4	22.03	22.30	-4	614	-0.65%
2023/01/17	3	21.30	0	0.00	21.25	3	606	0.49%
2023/01/13	0	0.00	1	21.20	21.20	-1	603	-0.17%
2023/01/09	0	22.30	1	22.45	22.10	-1	589	-0.17%
2023/01/06	3	22.77	0	0.00	22.30	3	586	0.51%
2023/01/05	2	23.20	2	23.37	22.60	0	588	0.00%
2023/01/04	7	23.30	7	22.94	23.30	0	557	0.00%
2023/01/03	1	22.10	0	0.00	22.40	1	494	0.20%
2022/12/28	0	20.75	0	0.00	20.70	0	479	0.00%
2022/12/22	0	0.00	1	20.80	20.75	-1	481	-0.21%
2022/12/20	0	20.85	1	20.85	20.65	-1	491	-0.20%
2022/12/19	1	21.70	0	0.00	21.25	1	495	0.20%
2022/12/16	0	0.00	4	22.16	22.00	-4	495	-0.81%
2022/12/14	1	22.60	0	0.00	22.60	1	490	0.20%
2022/12/13	0	0.00	1	22.55	22.75	-1	490	-0.20%
2022/12/12	10	22.68	9	22.31	22.50	1	487	0.21%
2022/12/07	0	0.00	1	22.50	22.40	-1	433	-0.23%
2022/12/06	0	0.00	20	23.52	23.20	-20	429	-4.65%
2022/12/02	1	23.90	3	24.22	24.00	-2	419	-0.48%
2022/12/01	22	23.23	3	22.92	22.75	19	398	4.77%
2022/11/30	2	22.73	3	22.77	22.70	-1	401	-0.25%
2022/11/29	19	23.46	18	23.64	22.75	1	414	0.24%
2022/11/28	5	22.70	0	0.00	22.70	5	348	1.43%
2022/11/25	1	20.65	0	0.00	20.65	1	336	0.30%
2022/11/24	0	0.00	2	20.65	20.60	-2	353	-0.57%
2022/11/16	0	0.00	1	21.30	21.30	-1	485	-0.21%
2022/11/15	0	20.90	0.1	21.00	21.10	-0.1	542	-0.02%
2022/11/11	6	20.71	5	20.50	20.25	1	595	0.17%
2022/11/09	0	0.00	1	20.50	20.40	-1	742	-0.13%
2022/11/02	0	0.00	2	19.35	19.85	-2	791	-0.25%
2022/10/26	0	0.00	0	19.50	17.90	0	786	0.00%
2022/10/25	1	17.85	0.1	19.00	17.85	0.9	787	0.12%
2022/10/24	2	18.70	0	0.00	18.40	2	789	0.25%
2022/10/14	1	18.70	2	18.60	18.45	-1	817	-0.12%
2022/10/13	0	0.00	0.4	18.68	17.40	-0.4	818	-0.04%
2022/10/12	1	19.10	2	18.91	19.25	-1	812	-0.12%
2022/10/11	3	19.27	3	19.58	19.10	0	815	0.00%
2022/10/07	0	0.00	1	20.55	20.55	-1	818	-0.12%
2022/10/06	0	0.00	0	22.65	20.90	0	826	0.00%
2022/10/05	2	20.85	0	0.00	20.60	2	831	0.24%
2022/10/03	0	0.00	0	22.00	20.35	0	838	0.00%
2022/09/30	0	0.00	0	22.00	20.20	0	846	0.00%
2022/09/29	0	0.00	3	20.02	20.05	-3	850	-0.36%
2022/09/28	0	0.00	4	19.80	19.70	-4	854	-0.47%
2022/09/26	0	0.00	20	20.62	20.85	-20	869	-2.30%
2022/09/22	0	0.00	0	23.15	22.95	0	891	0.00%
2022/09/15	0	0.00	0	24.40	23.95	0	1,018	0.00%
2022/09/14	0	0.00	0.1	26.00	24.30	-0.1	1,034	-0.01%
2022/09/13	6	24.45	1	24.40	24.45	5	1,044	0.48%
2022/09/12	1	24.45	3	24.20	24.20	-2	1,058	-0.19%
2022/09/07	2	23.63	2	23.40	23.15	0	1,084	0.00%
2022/09/06	1	24.50	6	24.25	24.25	-5	1,080	-0.46%
2022/09/05	2	25.83	5.3	25.84	25.50	-3.3	1,076	-0.31%
2022/09/02	6	26.15	6	26.34	26.05	0	1,110	0.00%
2022/09/01	3	26.33	4	26.64	26.20	-1	1,121	-0.09%
2022/08/31	7.3	26.62	6	26.73	26.75	1.3	1,135	0.11%
2022/08/30	9	27.18	3	26.60	26.90	6	1,155	0.52%
2022/08/29	1	25.25	10	25.29	26.20	-9	1,211	-0.74%
2022/08/26	1	26.60	0	0.00	26.10	1	1,442	0.07%
2022/08/25	10	26.69	3	26.57	26.50	7	1,524	0.46%
2022/08/23	1	25.80	4	25.85	25.45	-3	1,525	-0.20%
2022/08/22	10	26.70	19	25.95	25.95	-9	1,517	-0.59%
2022/08/19	4	26.40	0	0.00	26.15	4	1,457	0.27%
2022/08/18	13	26.59	9	26.61	26.20	4	1,444	0.28%
2022/08/17	4	25.90	7	25.90	26.25	-3	1,400	-0.21%
2022/08/16	84	26.74	67	27.00	26.10	17	1,376	1.24%
2022/08/15	3	25.25	1	26.00	26.15	2	1,254	0.16%
2022/08/05	0	0.00	5	23.08	23.05	-5	1,224	-0.41%
2022/08/04	0	0.00	1	22.25	22.20	-1	1,228	-0.08%
2022/08/03	1	22.40	0	0.00	22.40	1	1,230	0.08%
2022/07/25	0	0.00	1	24.45	24.40	-1	1,231	-0.08%
2022/07/22	1	24.35	2	24.48	24.50	-1	1,233	-0.08%
2022/07/21	1	24.45	3	24.25	24.65	-2	1,240	-0.16%
2022/07/20	1	23.65	0	0.00	23.65	1	1,235	0.08%
2022/07/18	0	0.00	2	23.55	23.45	-2	1,243	-0.16%
2022/07/15	0	0.00	1	23.10	23.10	-1	1,240	-0.08%
2022/07/12	0	0.00	4	21.15	21.15	-4	1,233	-0.32%
2022/07/07	0	0.00	5	21.41	21.75	-5	1,224	-0.41%
2022/07/06	3	22.00	3	21.75	21.00	0	1,223	0.00%
2022/07/05	0	0.00	2	21.58	22.00	-2	1,220	-0.16%
2022/07/01	2	23.03	1.1	22.22	21.80	0.9	1,201	0.07%
2022/06/30	9	24.68	1	24.65	24.10	8	1,179	0.68%
2022/06/29	1	24.20	1	24.40	24.35	0	1,172	0.00%
2022/06/28	2	25.02	0	0.00	24.90	2	1,167	0.17%
2022/06/27	0.1	25.90	2	25.85	25.85	-1.9	1,164	-0.16%
2022/06/24	8	25.67	12	25.39	25.30	-4	1,143	-0.35%
2022/06/23	13	25.20	3	25.30	24.40	10	1,146	0.87%
2022/06/22	21.2	24.37	0	0.00	23.85	21.2	1,113	1.90%
2022/06/21	2	24.65	5	24.60	24.95	-3	1,099	-0.27%
2022/06/20	1	23.50	0	0.00	22.70	1	1,099	0.09%
2022/06/17	4	24.53	2	24.80	24.60	2	1,087	0.18%
2022/06/16	3	26.30	8	25.24	24.70	-5	1,073	-0.47%
2022/06/15	1	26.55	1	27.30	26.50	0	1,062	0.00%
2022/06/14	7	26.99	3	26.80	26.95	4	1,062	0.38%
2022/06/13	34	27.33	34	27.37	27.10	0	1,056	0.00%
2022/06/10	6	27.60	7	27.65	27.20	-1	1,002	-0.10%
2022/06/09	12	28.48	4	28.63	28.10	8	982	0.81%
2022/06/08	11	29.28	9	29.36	29.50	2	956	0.21%
2022/06/07	21	29.11	21	29.03	29.30	0	923	0.00%
2022/06/06	98	29.01	101	29.02	29.00	-3	810	-0.37%	大賣/
2022/06/02	68	28.63	68	28.67	29.60	0	576	0.00%
2022/06/01	1	26.45	1	26.95	26.95	0	495	0.00%
2022/05/18	4.2	24.37	3	24.20	24.00	1.2	518	0.23%
2022/05/17	1	23.80	6	24.05	23.85	-5	520	-0.96%
2022/05/13	0	0.00	2	22.40	22.60	-2	519	-0.38%
2022/05/12	2	22.20	0	0.00	21.95	2	525	0.38%
2022/05/10	1	21.70	0	0.00	21.70	1	527	0.19%
2022/05/05	0	23.60	0	0.00	23.60	0	540	0.00%
2022/05/03	0	22.80	0	0.00	22.95	0	553	0.00%
2022/04/29	0	0.00	4	22.75	22.75	-4	561	-0.71%
2022/04/28	0	21.95	0	0.00	22.10	0	564	0.00%
2022/04/25	2.1	22.57	11	22.84	22.30	-8.9	555	-1.60%
2022/04/22	1	24.40	2	24.48	24.30	-1	552	-0.18%
2022/04/21	0	0.00	1	25.00	24.80	-1	568	-0.18%
2022/04/20	4	25.10	1	25.10	25.15	3	570	0.53%
2022/04/19	1	24.70	0	0.00	24.65	1	578	0.17%
2022/04/18	1	25.45	3	24.30	24.30	-2	580	-0.34%
2022/04/15	2.1	25.57	2	25.70	25.50	0.1	577	0.02%
2022/04/13	3	26.60	0	0.00	26.40	3	597	0.50%
2022/04/12	2	26.18	0	0.00	26.15	2	613	0.33%
2022/04/11	6.3	27.02	0	27.45	26.65	6.3	614	1.02%
2022/04/07	3.1	28.21	0	28.00	27.65	3	628	0.49%
2022/04/06	0	28.95	0	0.00	28.70	0	643	0.00%
2022/04/01	1	28.85	7	28.60	28.95	-6	696	-0.86%
2022/03/31	1	29.50	2.1	29.57	29.40	-1.1	748	-0.15%
2022/03/30	9	30.57	1	30.45	29.85	8	974	0.82%
2022/03/29	14	29.99	15	29.87	30.00	-1	975	-0.10%
2022/03/28	15	29.55	13	29.86	30.10	2	976	0.21%
2022/03/25	1.1	29.16	1	29.10	29.10	0.1	939	0.01%
2022/03/24	1	30.00	8	30.00	30.10	-7	933	-0.75%
2022/03/23	0	0.00	1	30.40	30.00	-1	938	-0.11%
2022/03/22	1	29.20	0	0.00	29.20	1	935	0.11%
2022/03/21	0	29.55	3	29.20	29.20	-3	939	-0.32%
2022/03/18	0	29.36	0	0.00	28.65	0	954	0.00%
2022/03/17	0	0.00	1	28.60	29.00	-1	961	-0.10%
2022/03/16	2	27.63	1	27.30	27.25	1	962	0.10%
2022/03/15	0	0.00	2	27.30	27.30	-2	968	-0.21%
2022/03/14	0	28.45	1	28.25	28.60	-1	969	-0.10%
2022/03/11	0	0.00	1	28.00	28.15	-1	975	-0.10%
2022/03/10	1	28.75	1	28.65	28.80	0	978	0.00%
2022/03/09	2	27.48	0	0.00	28.20	2	985	0.20%
2022/03/07	2	29.03	1	28.25	28.40	1	996	0.10%
2022/03/04	2	30.00	2	29.65	29.55	0	995	0.00%
2022/03/03	1	30.15	2	30.00	30.00	-1	1,000	-0.10%
2022/03/02	3	29.72	4	30.30	29.60	-1	1,008	-0.10%
2022/03/01	0	29.40	0	0.00	29.20	0	1,007	0.00%
2022/02/25	1	28.95	0	0.00	28.70	1	1,023	0.10%
2022/02/24	5	29.26	0	0.00	28.95	5	1,043	0.48%
2022/02/23	0.1	30.51	0	0.00	30.35	0.1	1,064	0.01%
2022/02/21	0	30.99	0	0.00	30.85	0	1,123	0.00%
2022/02/18	2	31.10	0	0.00	31.10	2	1,153	0.17%
2022/02/17	0	32.14	1	31.90	31.10	-1	1,210	-0.08%
2022/02/16	5	31.35	6	31.68	31.25	-1	1,368	-0.07%
2022/02/15	2	30.35	1	30.55	30.20	1	1,377	0.07%
2022/02/14	3	30.12	1	30.00	30.00	2	1,387	0.14%
2022/02/11	1	31.55	7	31.50	31.50	-6	1,383	-0.43%
2022/02/10	6	32.15	0	0.00	32.05	6	1,386	0.43%
2022/02/09	2	32.90	2	32.25	32.60	0	1,382	0.00%
2022/02/08	0	0.00	2	30.65	30.80	-2	1,372	-0.15%
2022/02/07	6	29.53	0	0.00	30.20	6	1,380	0.43%
2022/01/26	1.1	29.61	0	0.00	29.20	1.1	1,391	0.08%
2022/01/25	1	29.85	2	29.53	29.10	-1	1,433	-0.07%
2022/01/24	0.1	30.10	0	0.00	29.95	0.1	1,455	0.01%
2022/01/21	3.1	31.33	2	31.05	30.85	1.1	1,478	0.07%
2022/01/20	2	31.83	0	0.00	31.85	2	1,487	0.13%
2022/01/19	6	32.33	0	0.00	32.25	6	1,493	0.40%
2022/01/14	1.1	30.98	2	30.93	31.20	-0.9	1,507	-0.06%
2022/01/13	10	32.40	0	0.00	32.30	10	1,503	0.67%
2022/01/12	1	32.80	1	32.80	32.60	0	1,510	0.00%
2022/01/11	0	34.05	1	33.40	33.40	-1	1,517	-0.07%
2022/01/07	3	33.90	4	33.90	33.70	-1	1,525	-0.07%
2022/01/06	1	34.50	0	0.00	34.75	1	1,516	0.07%
2022/01/05	2	34.63	5.1	34.59	34.25	-3.1	1,517	-0.20%
2022/01/04	5	35.67	0	0.00	35.40	5	1,507	0.33%
2022/01/03	1	35.60	4	35.61	35.60	-3	1,516	-0.20%
2021/12/30	0	0.00	3	35.55	35.55	-3	1,514	-0.20%
2021/12/29	8	35.83	3	35.70	35.55	5	1,519	0.33%
2021/12/28	1	35.85	1	36.10	36.20	0	1,524	0.00%
2021/12/27	6.4	36.60	3	36.82	36.55	3.4	1,498	0.22%
2021/12/24	29.1	37.33	42.4	37.81	37.10	-13.3	1,470	-0.90%
2021/12/23	1	34.70	0	0.00	34.70	1	1,252	0.08%
2021/12/21	1	33.75	0	0.00	33.60	1	1,281	0.08%
2021/12/20	1	33.90	3	33.95	33.90	-2	1,282	-0.16%
2021/12/17	1	34.15	0	0.00	34.10	1	1,291	0.08%
2021/12/16	2	35.00	4	35.31	34.85	-2	1,300	-0.15%
2021/12/15	5	33.90	0	0.00	34.10	5	1,299	0.38%
2021/12/14	8	33.71	0	0.00	33.70	8	1,312	0.61%
2021/12/13	1	35.10	0	0.00	34.80	1	1,309	0.08%
2021/12/10	0	0.00	1	34.75	34.90	-1	1,411	-0.07%
2021/12/09	1	35.70	0	0.00	35.30	1	1,417	0.07%
2021/12/07	0	0.00	1	36.10	35.80	-1	1,480	-0.07%
2021/12/06	2	36.10	1	36.20	36.20	1	1,498	0.07%
2021/12/03	1	36.00	0.9	36.05	36.05	0.1	1,539	0.01%
2021/12/02	2	37.00	2	36.58	35.80	0	1,634	0.00%
2021/12/01	1	37.25	0	0.00	37.05	1	1,717	0.06%
2021/11/30	0.1	36.60	0.1	36.60	36.25	0	1,911	0.00%
2021/11/29	1	35.60	1	36.10	36.20	0	2,229	0.00%
2021/11/26	0	0.00	3	35.77	35.90	-3	2,300	-0.13%
2021/11/25	0	0.00	4	36.81	36.75	-4	2,306	-0.17%
2021/11/24	2	37.40	2	37.08	37.25	0	2,315	0.00%
2021/11/23	10	38.02	7	37.97	37.65	3	2,321	0.13%
2021/11/22	10	39.76	4	40.21	39.60	6	2,329	0.26%
2021/11/19	2	38.70	3	39.00	39.00	-1	2,341	-0.04%
2021/11/18	6	39.52	13	38.96	38.50	-7	2,345	-0.30%
2021/11/17	7	40.36	4	40.56	39.90	3	2,339	0.13%
2021/11/16	18	40.74	16	40.03	39.70	2	2,354	0.08%
2021/11/15	43.9	39.78	30	40.35	40.35	13.9	2,510	0.55%
2021/11/12	0	0.00	1	37.70	38.00	-1	2,401	-0.04%
2021/11/11	1	37.40	9	37.07	37.00	-8	2,427	-0.33%
2021/11/10	2	36.90	0	0.00	36.90	2	2,460	0.08%
2021/11/09	0.1	37.20	1	37.60	37.00	-0.9	2,494	-0.04%
2021/11/08	2	36.75	2	37.00	36.95	0	2,526	0.00%
2021/11/05	1	37.20	0	0.00	36.90	1	2,591	0.04%
2021/11/04	2	37.73	3	37.93	37.65	-1	2,688	-0.04%
2021/11/03	2	37.15	15	37.48	37.40	-13	2,827	-0.46%
2021/11/02	17.1	38.46	23	37.17	36.85	-6	2,957	-0.20%
2021/11/01	8	39.47	13	39.82	39.75	-5	2,993	-0.17%
2021/10/29	6	38.64	5	38.82	38.20	1	3,217	0.03%
2021/10/28	0	0.00	1	38.10	37.95	-1	3,323	-0.03%
2021/10/27	0	0.00	2	37.63	37.35	-2	3,425	-0.06%
2021/10/26	32	37.14	1	37.50	36.90	31	3,529	0.88%
2021/10/25	0	0.00	2	36.78	36.85	-2	3,575	-0.06%
2021/10/22	5	36.38	5	36.67	36.85	0	3,699	0.00%
2021/10/21	2	36.68	1	37.00	36.25	1	3,784	0.03%
2021/10/20	4	35.95	2	35.75	36.00	2	3,964	0.05%
2021/10/19	4	35.63	6	35.69	35.90	-2	4,171	-0.05%
2021/10/18	4	34.23	2	34.50	34.50	2	4,387	0.05%
2021/10/15	2	34.80	4	34.83	34.50	-2	4,750	-0.04%
2021/10/14	5	34.83	5	33.97	33.55	0	5,159	0.00%
2021/10/13	1	33.90	0	0.00	33.65	1	5,648	0.02%
2021/10/08	6	35.92	4	36.08	35.95	2	5,853	0.03%
2021/10/07	1	35.20	2	35.68	35.65	-1	5,905	-0.02%
2021/10/06	1	34.85	1	35.05	34.25	0	6,061	0.00%
2021/10/05	7	34.38	2	34.03	35.40	5	6,229	0.08%
2021/10/04	1	34.15	7	34.17	33.60	-6	6,491	-0.09%
2021/10/01	0	0.00	5	35.80	35.70	-5	6,631	-0.08%
2021/09/30	1	37.90	3	37.83	37.90	-2	6,764	-0.03%
2021/09/29	8	37.13	19	37.87	37.20	-11	6,900	-0.16%
2021/09/28	7	40.16	7	39.51	39.35	0	6,948	0.00%
2021/09/27	5	40.30	5	40.46	40.25	0	6,952	0.00%
2021/09/24	3	40.27	5	39.98	39.80	-2	6,964	-0.03%
2021/09/23	5	40.11	1	39.30	39.30	4	6,969	0.06%
2021/09/22	2	39.50	4	39.71	39.75	-2	6,992	-0.03%
2021/09/16	8	40.68	11.2	40.74	40.25	-3.2	7,020	-0.05%
2021/09/15	12	41.44	14	41.31	40.30	-2	7,014	-0.03%
2021/09/14	5	42.25	1	41.00	40.95	4	6,918	0.06%
2021/09/13	5	41.94	1	42.20	41.70	4	6,965	0.06%
2021/09/10	10	41.97	12	41.98	42.50	-2	6,968	-0.03%
2021/09/09	7	40.34	8	40.83	40.80	-1	6,948	-0.01%
2021/09/08	0	0.00	6	40.35	40.05	-6	6,946	-0.09%
2021/09/07	48	41.80	64	41.18	41.00	-16	6,961	-0.23%
2021/09/06	19	44.69	17	44.04	43.75	2	6,884	0.03%
2021/09/03	37	44.40	42	44.80	45.85	-5	6,819	-0.07%
2021/09/02	91.3	44.70	62	44.90	43.00	29.3	6,649	0.44%
2021/09/01	37.2	42.47	40	42.13	42.40	-2.8	6,357	-0.04%
2021/08/31	5	40.19	6	40.58	40.20	-1	6,283	-0.02%
2021/08/30	3	40.35	9	40.24	40.00	-6	6,340	-0.09%
2021/08/27	9	40.27	5	40.51	40.35	4	6,337	0.06%
2021/08/26	11	40.85	3	41.38	41.15	8	6,365	0.13%
2021/08/25	19	40.46	15	40.45	41.65	4	6,393	0.06%
2021/08/24	3	39.10	5	39.00	38.70	-2	6,420	-0.03%
2021/08/23	4	39.28	5	39.72	39.95	-1	6,419	-0.02%
2021/08/20	11	37.59	5	37.61	38.05	6	6,421	0.09%
2021/08/19	36	40.52	24	39.19	37.15	12	6,404	0.19%
2021/08/18	19	40.75	19.2	40.19	40.80	-0.2	6,232	0.00%
2021/08/17	6	36.83	9.1	37.38	37.50	-3.1	6,281	-0.05%
2021/08/16	12	39.08	17	39.02	39.15	-5	6,417	-0.08%
2021/08/13	4	41.46	2	40.65	40.10	2	6,419	0.03%
2021/08/12	32	41.33	35	42.04	42.40	-3	6,398	-0.05%
2021/08/11	1	42.00	12	41.09	40.50	-11	6,391	-0.17%
2021/08/10	19	42.39	14	41.96	42.65	5	6,351	0.08%
2021/08/09	26	45.48	34.1	44.76	44.00	-8.1	6,292	-0.13%
2021/08/06	10	49.41	11	49.30	48.85	-1	6,178	-0.02%
2021/08/05	7	50.26	4	50.16	49.70	3	6,089	0.05%
2021/08/04	84	51.43	84	51.66	50.90	0	6,067	0.00%
2021/08/03	20	50.88	17.1	50.52	50.00	2.9	5,853	0.05%
2021/08/02	13.1	49.79	29	49.97	50.40	-15.9	5,732	-0.28%
2021/07/30	73	49.06	85	48.94	48.10	-12	5,656	-0.21%
2021/07/29	22	46.37	26	46.44	47.30	-4	5,563	-0.07%
2021/07/28	14	45.63	52	44.97	46.15	-38	5,528	-0.69%
2021/07/27	27.4	49.15	23.3	49.32	48.20	4.1	5,454	0.08%
2021/07/26	51.4	50.45	56.5	50.05	49.00	-5.1	5,398	-0.09%
2021/07/23	104	51.56	62.5	52.34	50.90	41.5	5,241	0.79%	大買/
2021/07/22	73.6	50.97	46.7	51.30	50.90	26.8	5,058	0.53%
2021/07/21	141.1	52.09	147.1	52.10	50.40	-5.9	4,870	-0.12%	大買/大賣/
2021/07/20	115.3	50.18	124.6	50.37	50.60	-9.3	4,546	-0.20%	大買/大賣/
2021/07/19	217.7	49.29	175	49.26	48.85	42.7	4,189	1.02%	大買/大賣/
2021/07/16	27	45.93	43.1	46.92	47.60	-16.1	3,875	-0.42%
2021/07/15	10	42.44	17.1	42.54	43.30	-7.1	3,727	-0.19%
2021/07/14	12.1	42.30	20	42.57	41.70	-7.9	3,724	-0.21%
2021/07/13	101	45.90	97	45.84	43.10	4	3,704	0.11%	大買/
2021/07/12	69.1	45.83	119.1	45.44	46.70	-50	3,630	-1.38%	大賣/
2021/07/09	123.1	43.76	101	44.48	43.95	22.1	3,500	0.63%	大買/大賣/
2021/07/08	45	42.41	39	42.64	42.80	6	3,315	0.18%
2021/07/07	27	40.81	34.1	40.96	42.45	-7.1	3,223	-0.22%
2021/07/06	92.1	39.79	51	38.52	38.60	41.1	3,150	1.30%
2021/07/05	7	38.27	41	38.15	39.45	-34	3,161	-1.08%
2021/07/02	4	35.98	1	36.10	35.90	3	3,441	0.09%
2021/07/01	8	36.10	1	35.35	35.50	7	3,774	0.19%
2021/06/30	9	36.69	2	36.70	36.40	7	4,141	0.17%
2021/06/29	8	37.03	6	36.56	36.05	2	4,326	0.05%
2021/06/28	5	36.82	9	37.11	37.60	-4	4,511	-0.09%
2021/06/25	5	36.33	2	36.30	35.80	3	4,571	0.07%
2021/06/24	8.5	35.81	0	0.00	35.70	8.5	4,723	0.18%
2021/06/23	0	0.00	1	35.55	35.70	-1	4,756	-0.02%
2021/06/22	2	35.38	5	35.83	35.20	-3	4,762	-0.06%
2021/06/21	12	35.83	6	35.58	35.20	6	4,726	0.13%
2021/06/18	9	37.02	5	37.63	36.70	4	4,775	0.08%
2021/06/17	3	37.07	5.2	36.92	37.35	-2.2	4,872	-0.05%
2021/06/16	9	36.84	4	37.18	36.15	5	4,941	0.10%
2021/06/15	4	37.63	14	37.75	37.30	-10	4,910	-0.20%
2021/06/11	10	36.98	4	37.03	36.75	6	4,921	0.12%
2021/06/10	21	37.10	19	36.44	36.50	2	4,985	0.04%
2021/06/09	20	36.90	20	36.51	35.90	0	4,982	0.00%
2021/06/07	7	35.72	4	35.78	35.35	3	5,045	0.06%
2021/06/04	0	0.00	1	36.15	36.00	-1	5,044	-0.02%
2021/06/03	8	36.84	6	37.49	37.20	2	5,061	0.04%
2021/06/02	8	36.55	7	36.79	36.90	1	5,041	0.02%
2021/06/01	2	37.80	4	37.96	37.25	-2	5,016	-0.04%
2021/05/28	3	35.98	7	36.29	36.30	-4	5,049	-0.08%
2021/05/27	7	35.32	7	35.69	35.05	0	5,101	0.00%
2021/05/26	7	35.91	7	36.14	35.60	0	5,130	0.00%
2021/05/25	37.4	36.27	29	36.23	36.00	8.4	5,134	0.16%
2021/05/24	45	35.08	30	35.37	35.10	15	5,081	0.30%
2021/05/21	5	33.45	13	33.88	34.30	-8	4,950	-0.16%
2021/05/20	3	32.13	0	0.00	31.20	3	5,039	0.06%
2021/05/19	15	32.11	13	32.25	33.00	2	5,149	0.04%
2021/05/18	5	31.00	12	30.22	31.05	-7	5,308	-0.13%
2021/05/17	14	28.90	15	29.39	28.25	-1	5,378	-0.02%
2021/05/14	29	32.83	28	31.57	31.35	1	5,374	0.02%
2021/05/13	8	30.53	19	30.53	32.10	-11	5,392	-0.20%
2021/05/12	8	33.39	19	32.49	31.30	-11	5,458	-0.20%
2021/05/11	22	35.50	29	35.32	34.75	-7	5,471	-0.13%
2021/05/10	2	38.58	4	38.68	38.60	-2	5,523	-0.04%
2021/05/07	23	39.69	26	39.05	39.90	-3	5,627	-0.05%
2021/05/06	8	37.70	5	38.33	37.40	3	5,616	0.05%
2021/05/05	3	37.75	8	38.41	37.85	-5	5,648	-0.09%
2021/05/04	2	39.95	10.1	37.59	38.50	-8.1	5,710	-0.14%
2021/05/03	15	42.27	8	41.64	40.25	7	5,733	0.12%
2021/04/29	5	42.82	23	42.95	42.65	-18	5,794	-0.31%
2021/04/28	8	43.62	25	43.67	43.10	-17	5,910	-0.29%
2021/04/27	7	44.66	4	44.53	44.15	3	6,148	0.05%
2021/04/26	24	45.64	14	45.46	45.50	10	6,315	0.16%
2021/04/23	28	44.78	12	45.43	45.95	16	6,558	0.24%
2021/04/22	46	46.58	21	46.80	44.45	25	7,110	0.35%
2021/04/21	11	45.18	18	44.89	45.00	-7	7,442	-0.09%
2021/04/20	5	45.46	6	45.40	45.65	-1	7,723	-0.01%
2021/04/19	9	45.68	5	45.39	45.05	4	7,967	0.05%
2021/04/16	15	47.03	12	46.75	46.85	3	7,998	0.04%
2021/04/15	10	45.22	16	45.43	46.00	-6	7,966	-0.08%
2021/04/14	24	43.67	56.6	43.58	44.60	-32.6	7,954	-0.41%
2021/04/13	20	46.22	13	46.60	45.35	7	7,936	0.09%
2021/04/12	25	47.20	24	47.21	46.30	1	7,924	0.01%
2021/04/09	54	48.58	44	48.16	47.70	10	7,957	0.13%
2021/04/08	151	52.93	122	52.76	50.80	29	7,874	0.37%	大買/大賣/
2021/04/07	78.2	48.71	58.1	48.85	50.80	20.1	7,737	0.26%
2021/04/06	94.1	50.08	93	50.34	46.25	1.1	8,114	0.01%
2021/04/01	34.2	48.29	39	48.84	49.30	-4.8	7,935	-0.06%
2021/03/31	20	42.78	46	43.34	44.85	-26	7,785	-0.33%
2021/03/30	53	39.88	44	40.33	40.80	9	7,590	0.12%
2021/03/29	78	39.84	61	39.84	39.80	17	7,524	0.23%
2021/03/26	25	38.61	26	38.42	38.45	-1	7,514	-0.01%
2021/03/25	19	37.98	16	37.72	37.60	3	7,577	0.04%
2021/03/24	22	38.08	2	38.03	37.80	20	7,655	0.26%
2021/03/23	12	38.46	73	38.16	38.00	-61	7,983	-0.76%
2021/03/22	21	39.55	27	39.53	38.80	-6	7,982	-0.08%
2021/03/19	35	38.17	20	38.39	38.45	15	8,171	0.18%
2021/03/18	29	38.12	8	37.86	37.55	21	8,189	0.26%
2021/03/17	18	37.62	20	37.88	37.45	-2	8,245	-0.02%
2021/03/16	12	38.59	10	39.07	37.60	2	8,342	0.02%
2021/03/15	4	38.06	2	38.15	38.20	2	8,446	0.02%
2021/03/12	11	38.30	10	38.42	37.55	1	8,495	0.01%
2021/03/11	14	38.03	14	38.16	38.25	0	8,563	0.00%
2021/03/10	27	37.86	20	38.09	37.20	7	8,654	0.08%
2021/03/09	7	36.03	6	36.93	37.15	1	8,847	0.01%
2021/03/08	4	36.47	12	36.30	35.90	-8	8,934	-0.09%
2021/03/05	8	36.09	15	35.75	36.20	-7	9,125	-0.08%
2021/03/04	6.1	36.87	16	36.34	36.10	-9.9	9,282	-0.11%
2021/03/03	8	37.15	8	37.19	36.95	0	9,766	0.00%
2021/03/02	12	38.58	27	37.75	37.60	-15	10,027	-0.15%
2021/02/26	12	37.25	15	37.49	37.30	-3	10,675	-0.03%
2021/02/25	13	38.94	10	39.06	38.20	3	11,280	0.03%
2021/02/24	6	39.43	15	39.06	38.95	-9	11,445	-0.08%
2021/02/23	19	40.36	38	40.02	39.80	-19	11,740	-0.16%
2021/02/22	59	42.37	46	41.99	41.10	13	11,721	0.11%
2021/02/19	63	41.48	40.1	41.34	41.50	22.9	11,630	0.20%
2021/02/18	77	40.74	45	40.79	40.45	32	11,709	0.27%
2021/02/17	6	37.78	12	37.48	39.15	-6	11,615	-0.05%
2021/02/05	8	35.82	33	35.69	35.60	-25	11,542	-0.22%
2021/02/04	0	0.00	2	35.60	35.60	-2	11,538	-0.02%
2021/02/03	15	36.22	11	36.28	36.10	4	11,647	0.03%
2021/02/02	33	34.74	29	34.33	34.80	4	11,573	0.03%
2021/02/01	41	35.56	43	34.49	33.95	-2	11,622	-0.02%
2021/01/29	30	37.79	24.1	37.13	36.95	6	11,625	0.05%
2021/01/28	7	36.76	7	36.89	36.60	0	11,595	0.00%
2021/01/27	11	37.39	6	37.10	37.95	5	11,639	0.04%
2021/01/26	11	37.74	10	37.36	36.75	1	11,723	0.01%
2021/01/25	31	39.08	39.3	38.69	38.40	-8.3	11,672	-0.07%
2021/01/22	25.1	39.14	42	38.98	39.90	-16.9	11,665	-0.14%
2021/01/21	49	39.36	57	39.71	38.25	-8	11,681	-0.07%
2021/01/20	84.2	41.39	84	41.16	39.90	0.2	11,627	0.00%
2021/01/19	50.1	40.47	66	40.18	39.95	-16	11,434	-0.14%
2021/01/18	46	42.05	56	41.93	41.15	-10	11,268	-0.09%
2021/01/15	155	42.24	195	42.17	41.10	-40	11,022	-0.36%	大買/大賣/
2021/01/14	124.3	37.04	164	37.35	40.25	-39.7	10,463	-0.38%	大買/大賣/
2021/01/13	139	35.09	103	35.76	36.60	36	10,049	0.36%	大買/大賣/
2021/01/12	110	34.41	93	33.83	33.30	17	9,995	0.17%	大買/
2021/01/11	9	32.83	10	33.12	32.90	-1	9,871	-0.01%
2021/01/08	6	32.19	4	32.34	31.85	2	10,437	0.02%
2021/01/07	6	32.18	5	32.56	32.30	1	10,741	0.01%
2021/01/06	11	32.19	48	32.36	31.95	-37	10,821	-0.34%
2021/01/05	33	31.79	17	32.16	31.70	16	10,828	0.15%
2021/01/04	30	32.65	40	32.54	32.30	-10	10,836	-0.09%
2020/12/31	34	32.01	23	32.05	31.80	11	10,799	0.10%
2020/12/30	48	33.25	53	33.27	32.50	-5	10,990	-0.05%
2020/12/29	162	35.41	192	35.57	34.70	-30	10,909	-0.28%	大買/大賣/
2020/12/28	38	32.90	69	32.98	33.30	-31	10,246	-0.30%
2020/12/25	14	31.37	11	31.32	31.05	3	10,112	0.03%
2020/12/24	11	31.10	14	30.90	30.75	-3	10,158	-0.03%
2020/12/23	21	30.86	18	30.96	30.95	3	10,183	0.03%
2020/12/22	30	31.41	68	31.46	30.50	-38	10,244	-0.37%
2020/12/21	21	31.95	19	32.12	31.85	2	10,133	0.02%
2020/12/18	20	32.66	14	32.44	32.50	6	10,135	0.06%
2020/12/17	111	33.22	126	33.42	32.45	-15	10,105	-0.15%	大買/大賣/
2020/12/16	29	32.13	28	31.94	31.65	1	9,817	0.01%
2020/12/15	121	32.78	117	32.67	31.35	4	9,836	0.04%	大買/大賣/
2020/12/14	31	31.50	42	31.88	31.55	-11	9,854	-0.11%
2020/12/11	47	30.88	26	30.78	30.50	21	10,463	0.20%
2020/12/10	44	31.00	27	30.89	31.10	17	11,009	0.15%
2020/12/09	46	31.76	64	31.53	31.85	-18	10,898	-0.17%
2020/12/08	16	30.80	4	30.69	30.65	12	10,838	0.11%
2020/12/07	54	29.36	119	29.51	30.45	-65	10,996	-0.59%	大賣/
2020/12/04	42	31.04	39	30.89	30.75	3	10,907	0.03%
2020/12/03	84	31.47	25	31.11	30.30	59	10,803	0.55%
2020/12/02	96	34.31	74	34.20	33.10	22	10,629	0.21%
2020/12/01	127	34.61	87	35.04	33.80	40	10,668	0.37%	大買/
2020/11/30	139	34.71	116	34.50	34.30	23	10,483	0.22%	大買/大賣/
2020/11/27	122	34.91	126	34.75	35.20	-4	10,356	-0.04%	大買/大賣/
2020/11/26	87	34.42	55	33.70	32.95	32	9,982	0.32%
2020/11/25	165	33.92	188	34.06	35.65	-23	9,693	-0.24%	大買/大賣/
2020/11/24	221	32.48	171	32.53	32.45	50	9,005	0.56%	大買/大賣/
2020/11/23	122	29.34	124	29.97	30.50	-2	8,365	-0.02%	大買/大賣/
2020/11/20	20	26.44	69	27.29	27.75	-49	8,207	-0.60%
2020/11/19	12	25.39	7	25.22	25.25	5	7,906	0.06%
2020/11/18	9	25.05	12	25.13	25.15	-3	7,901	-0.04%
2020/11/17	24	25.61	23	25.86	25.45	1	7,895	0.01%
2020/11/16	15	25.40	19	25.62	25.25	-4	7,733	-0.05%
2020/11/13	8	24.73	8	24.86	24.85	0	7,678	0.00%
2020/11/12	27	24.69	111	24.63	24.80	-84	7,692	-1.09%	大賣/
2020/11/11	135	25.77	37	25.40	24.60	98	7,682	1.28%	大買/
2020/11/10	12	25.22	20	24.75	24.60	-8	7,557	-0.11%
2020/11/09	26	25.72	26	25.68	25.60	0	7,556	0.00%
2020/11/06	4	25.26	26	25.28	25.05	-22	7,466	-0.29%
2020/11/05	30	25.29	15	25.11	24.80	15	7,407	0.20%
2020/11/04	23	24.85	37	24.82	24.95	-14	7,397	-0.19%
2020/11/03	44	24.79	47	24.89	25.00	-3	7,369	-0.04%
2020/11/02	3	23.13	0	0.00	23.25	3	7,294	0.04%
2020/10/30	47	24.33	37	24.40	23.50	10	7,398	0.14%
2020/10/29	65	23.93	52	24.01	24.00	13	7,438	0.17%
2020/10/28	24	23.77	38	23.63	23.20	-14	7,654	-0.18%
2020/10/27	14	24.41	19	24.61	24.00	-5	7,673	-0.07%
2020/10/26	25	25.29	9	25.46	25.00	16	7,623	0.21%
2020/10/23	8	25.53	5	25.57	25.50	3	7,619	0.04%
2020/10/22	15	25.19	25	25.42	25.60	-10	7,638	-0.13%
2020/10/21	21	25.50	25	25.47	25.65	-4	7,636	-0.05%
2020/10/20	101	26.37	88	25.92	25.65	13	7,616	0.17%	大買/
2020/10/19	36	25.40	36	25.21	25.45	0	7,587	0.00%
2020/10/16	203	27.31	376	28.09	26.05	-173	7,541	-2.29%	大買/大賣/鉅額交易
2020/10/15	250	27.43	35	27.20	27.65	215	6,928	3.10%	大買/鉅額交易
2020/10/14	22	23.61	20	24.27	25.15	2	6,621	0.03%
2020/10/13	5	23.19	3	22.83	22.90	2	6,575	0.03%
2020/10/12	25	23.39	21	23.16	23.20	4	6,516	0.06%
2020/10/08	29	23.77	16	23.73	23.80	13	6,541	0.20%
2020/10/07	68	24.57	61	24.58	23.75	7	6,519	0.11%
2020/10/06	33	23.40	28	23.61	23.60	5	6,319	0.08%
2020/10/05	11	25.20	14	25.43	24.50	-3	6,298	-0.05%
2020/09/30	5	25.34	23	24.72	25.20	-18	6,462	-0.28%
2020/09/29	36	25.95	27	25.54	26.10	9	6,666	0.13%
2020/09/28	0	0.00	29	23.59	23.75	-29	6,907	-0.42%
2020/09/25	11	22.78	2	23.40	22.70	9	6,987	0.13%
2020/09/24	4	24.16	5	23.74	23.75	-1	7,210	-0.01%
2020/09/23	11	25.08	23	25.21	24.70	-12	7,297	-0.16%
2020/09/22	4	24.23	50	23.50	24.15	-46	7,295	-0.63%
2020/09/21	11	25.05	10.7	25.05	25.05	0.3	7,268	0.00%
2020/09/18	23.7	24.78	22	24.88	25.10	1.7	7,474	0.02%
2020/09/17	67	24.29	59	24.32	24.85	8	7,527	0.11%
2020/09/16	127	24.03	161	23.81	23.80	-34	7,228	-0.47%	大買/大賣/
2020/09/15	267	22.68	145	22.56	23.15	122	6,509	1.87%	大買/大賣/鉅額交易
2020/09/14	0	0.00	1	21.05	21.05	-1	5,882	-0.02%
2020/09/11	16	18.67	14.1	18.69	19.15	1.9	5,861	0.03%
2020/09/10	59	17.31	28	16.94	17.45	31	5,726	0.54%
2020/09/09	0	0.00	1	15.75	15.90	-1	5,488	-0.02%
2020/09/08	1	15.75	4	15.80	15.70	-3	5,462	-0.05%
2020/09/07	4	16.25	12	16.17	16.20	-8	5,483	-0.15%
2020/09/04	55	16.33	52	16.30	16.10	3	5,393	0.06%
2020/09/02	6	15.78	14	16.02	15.70	-8	5,205	-0.15%
2020/09/01	19	16.46	26	16.80	15.85	-7	5,138	-0.14%
2020/08/31	9	15.73	1	16.05	16.60	8	4,991	0.16%
2020/08/28	16	15.60	2	15.65	15.45	14	4,930	0.28%
2020/08/27	3	15.32	0	0.00	15.15	3	4,896	0.06%
2020/08/26	11	15.81	8	15.79	15.60	3	4,901	0.06%
2020/08/25	2	15.40	5	15.05	15.35	-3	4,848	-0.06%
2020/08/24	6	14.88	0	0.00	14.70	6	4,803	0.12%
2020/08/21	11	14.30	13	14.58	14.70	-2	4,788	-0.04%
2020/08/20	7	13.79	1	14.75	13.65	6	4,771	0.13%
2020/08/19	3	15.22	2	15.05	14.80	1	4,734	0.02%
2020/08/18	3	15.70	1	16.00	15.60	2	4,693	0.04%
2020/08/17	12	16.13	19	16.06	16.00	-7	4,659	-0.15%
2020/08/14	1	15.60	0	0.00	15.95	1	4,642	0.02%
2020/08/13	1	16.35	3	16.20	15.65	-2	4,609	-0.04%
2020/08/12	5	16.15	6	16.17	16.25	-1	4,570	-0.02%
2020/08/11	1	16.40	1	16.05	15.95	0	4,539	0.00%
2020/08/10	21	16.63	37	16.43	16.25	-16	4,509	-0.35%
2020/08/07	4	16.53	0	0.00	16.40	4	4,469	0.09%
2020/08/06	14	16.96	15	16.80	16.70	-1	4,433	-0.02%
2020/08/05	38	17.37	37	17.28	16.95	1	4,386	0.02%
2020/08/04	32	17.02	69	16.99	17.45	-37	4,252	-0.87%
2020/08/03	148	16.78	142	16.96	17.10	6	4,147	0.14%	大買/大賣/
2020/07/31	1	15.00	16	15.95	16.05	-15	3,817	-0.39%
2020/07/30	3	14.63	3	14.77	14.60	0	3,702	0.00%
2020/07/29	6	14.28	6	14.31	14.40	0	3,680	0.00%
2020/07/28	11	14.65	11	15.04	14.00	0	3,649	0.00%
2020/07/27	5	15.35	4	15.29	14.75	1	3,621	0.03%
2020/07/24	20	15.69	39	15.58	15.40	-19	3,586	-0.53%
2020/07/23	198	16.02	152	15.94	16.20	46	3,550	1.30%	大買/大賣/
2020/07/22	18	15.16	32	14.87	15.40	-14	3,334	-0.42%
2020/07/21	20	13.98	2	14.15	14.00	18	3,226	0.56%
2020/07/20	8	13.74	28	13.61	13.55	-20	3,204	-0.62%
2020/07/17	37	14.86	30	15.23	14.50	7	3,152	0.22%
2020/07/16	1	14.40	1	14.50	14.60	0	3,089	0.00%
2020/07/15	36	14.75	5	15.16	14.50	31	3,060	1.01%
2020/07/14	12	14.86	8	14.88	14.50	4	2,979	0.13%
2020/07/13	9	15.64	3	15.50	15.35	6	2,924	0.21%
2020/07/10	20	15.41	23	15.33	15.10	-3	2,867	-0.10%
2020/07/09	112	17.19	125	17.56	16.05	-13	2,753	-0.47%	大買/大賣/
2020/07/08	189.1	17.33	175	17.33	17.35	14.1	2,532	0.56%	大買/大賣/
2020/07/07	34	16.55	38	16.41	16.75	-4	2,255	-0.18%
2020/07/06	20	15.30	123	15.25	15.25	-103	1,929	-5.34%	大賣/鉅額交易
2020/07/03	88	15.23	83	15.37	15.70	5	1,811	0.28%
2020/07/02	4	13.89	2	14.03	14.30	2	1,509	0.13%
2020/07/01	33	13.25	8	13.21	13.00	25	1,373	1.82%
2020/06/30	1	12.70	2	12.68	12.75	-1	1,269	-0.08%
2020/06/29	173	13.30	102	13.15	13.15	71	1,230	5.77%	大買/大賣/
2020/06/24	41	12.40	60	12.61	12.95	-19	961	-1.98%
2020/06/23	2	11.80	0	0.00	11.80	2	828	0.24%
2020/06/05	5	11.40	0	0.00	11.30	5	820	0.61%
2020/06/04	0	0.00	1	11.40	11.30	-1	824	-0.12%
2020/06/03	1	11.30	0	0.00	11.20	1	822	0.12%
2020/06/02	0	0.00	2	11.45	11.25	-2	814	-0.25%
2020/05/27	1	11.40	3	11.15	10.90	-2	797	-0.25%
2020/05/26	1	11.25	0	0.00	11.10	1	792	0.13%
2020/05/25	1	10.95	1	11.00	11.10	0	792	0.00%
2020/05/22	3	11.05	3	11.10	11.00	0	796	0.00%
2020/05/18	0	0.00	3	10.83	10.85	-3	824	-0.36%
2020/05/14	13	11.71	10	11.15	10.90	3	872	0.34%
2020/05/13	0	0.00	36	11.21	11.55	-36	834	-4.31%
2020/05/12	1	11.20	1	11.40	11.15	0	832	0.00%
2020/05/11	1	11.10	1	11.25	11.10	0	830	0.00%
2020/05/08	2	11.25	1	11.25	11.00	1	826	0.12%
2020/05/06	0	0.00	2	10.90	10.85	-2	837	-0.24%
2020/04/30	6	11.68	7	11.69	11.45	-1	904	-0.11%
2020/04/29	0	0.00	3	11.38	11.30	-3	888	-0.34%
2020/04/28	38	11.51	34	11.58	11.60	4	906	0.44%
2020/04/27	1	10.90	1	10.90	10.90	0	877	0.00%
2020/04/24	2	9.93	0	0.00	9.95	2	865	0.23%
2020/04/23	5	9.93	5	9.92	9.92	0	865	0.00%
2020/04/17	5	9.88	5	9.81	9.78	0	869	0.00%
2020/04/16	0	0.00	2	9.60	9.62	-2	861	-0.23%
2020/04/08	1	9.38	1	9.50	9.45	0	918	0.00%
2020/04/01	0	0.00	10	8.09	8.12	-10	926	-1.08%
2020/03/31	0	8.55	0	0.00	8.09	0	930	0.00%
2020/03/27	0	0.00	13	8.00	7.80	-13	953	-1.36%
2020/03/26	10	6.94	27	7.01	7.50	-17	957	-1.78%
2020/03/20	0	0.00	1	6.62	6.73	-1	1,025	-0.10%
2020/03/19	20	6.18	0	0.00	6.18	20	1,032	1.94%
2020/03/17	20	6.88	8	7.07	6.87	12	1,072	1.12%
2020/03/12	1	9.41	0	0.00	9.41	1	1,163	0.09%
2020/03/09	0	10.80	0	0.00	10.65	0	1,185	0.00%
2020/03/06	0	11.25	0	0.00	11.25	0	1,193	0.00%
2020/03/05	0	0.00	5	11.40	11.25	-5	1,225	-0.41%
2020/02/27	3	10.90	0	0.00	10.65	3	1,352	0.22%
2020/02/24	0	0.00	1	11.90	11.90	-1	1,667	-0.06%
2020/02/21	1	12.35	10	12.47	12.20	-9	1,678	-0.54%
2020/02/20	9	12.50	7	12.49	12.30	2	1,693	0.12%
2020/02/19	2	12.20	55	12.19	12.15	-53	1,698	-3.12%
2020/02/18	2	12.20	0	0.00	12.20	2	1,750	0.11%
2020/02/17	13	12.66	4	12.68	12.45	9	1,806	0.50%
2020/02/13	35	12.00	0	0.00	11.90	35	2,010	1.74%
2020/02/12	0	0.00	3	12.15	12.15	-3	2,289	-0.13%
2020/02/11	0	0.00	5	12.00	11.95	-5	2,396	-0.21%
2020/02/10	3	11.75	1	11.75	11.80	2	2,440	0.08%
2020/02/07	29	11.97	3	11.90	11.95	26	2,478	1.05%
2020/02/06	4	12.35	4	12.25	12.30	0	2,484	0.00%
2020/02/05	12	12.34	3	12.27	12.15	9	2,498	0.36%
2020/02/04	1	11.40	0	0.00	11.60	1	2,467	0.04%
2020/02/03	0	10.60	1	10.60	10.55	-1	2,475	-0.04%
2020/01/31	2	11.48	0	0.00	11.15	2	2,473	0.08%
2020/01/16	2	13.55	2	13.35	13.45	0	2,892	0.00%
2020/01/09	0	0.00	2	13.25	13.20	-2	3,110	-0.06%
2020/01/03	4	14.43	0	0.00	14.20	4	3,275	0.12%
2020/01/02	1	14.65	1	14.55	14.50	0	3,398	0.00%
2019/12/31	5	14.55	5	14.75	14.60	0	3,502	0.00%
2019/12/30	3	14.70	9	14.67	14.70	-6	3,596	-0.17%
2019/12/27	1	14.40	0	0.00	14.45	1	3,750	0.03%
2019/12/25	11	14.55	8	14.36	14.35	3	4,028	0.07%
2019/12/24	0	0.00	5	14.33	14.25	-5	4,174	-0.12%
2019/12/20	0	0.00	1	14.65	14.65	-1	4,672	-0.02%
2019/12/18	0	0.00	2	15.00	14.60	-2	5,121	-0.04%
2019/12/17	0	0.00	27	14.69	14.55	-27	5,188	-0.52%
2019/12/16	6	14.61	36	14.57	14.65	-30	5,357	-0.56%
2019/12/13	11	14.91	10	14.90	14.50	1	5,449	0.02%
2019/12/12	15	14.68	14	14.60	14.65	1	5,439	0.02%
2019/12/11	12	14.97	11	14.55	14.95	1	5,424	0.02%
2019/12/10	5	14.25	1	14.35	14.40	4	5,399	0.07%
2019/12/09	10	14.26	2	14.25	14.30	8	5,442	0.15%
2019/12/06	7	14.96	9	15.04	14.85	-2	5,401	-0.04%
2019/12/05	4	15.08	0	0.00	14.90	4	5,425	0.07%
2019/12/04	5	15.06	3	15.20	15.05	2	5,449	0.04%
2019/12/03	2	14.85	4	14.94	14.95	-2	5,445	-0.04%
2019/12/02	6	15.18	2	14.83	14.70	4	5,446	0.07%
2019/11/29	8	15.39	8	15.49	15.25	0	5,458	0.00%
2019/11/28	13	15.14	10	15.27	15.00	3	5,473	0.05%
2019/11/27	10	15.54	12	15.38	15.40	-2	5,546	-0.04%
2019/11/26	13	15.77	17	15.80	15.70	-4	5,553	-0.07%
2019/11/25	8	15.84	8	15.91	15.65	0	5,694	0.00%
2019/11/22	43	15.93	55	15.98	15.70	-12	5,665	-0.21%
2019/11/21	20	16.34	23	16.56	16.00	-3	5,609	-0.05%
2019/11/20	4	15.54	1	15.50	15.50	3	5,401	0.06%
2019/11/19	7	15.67	4	15.76	15.70	3	5,384	0.06%
2019/11/18	4	15.74	2	15.70	15.90	2	5,361	0.04%
2019/11/15	16	15.97	9	15.65	15.85	7	5,328	0.13%
2019/11/14	15	15.54	24	15.62	15.60	-9	5,262	-0.17%
2019/11/13	48	16.16	41	16.44	16.05	7	5,206	0.13%
2019/11/12	109	16.50	87	16.33	16.40	22	5,135	0.43%	大買/
2019/11/11	62	16.04	71	15.90	16.00	-9	4,951	-0.18%
2019/11/08	17	15.14	30	14.91	15.45	-13	4,669	-0.28%
2019/11/07	20	14.27	74	14.06	14.05	-54	4,558	-1.18%
2019/11/06	30	15.09	21	15.19	14.90	9	4,517	0.20%
2019/11/05	5	14.85	7	14.76	14.85	-2	4,468	-0.04%
2019/11/04	3	15.08	12	15.13	14.70	-9	4,450	-0.20%
2019/11/01	2	14.60	34	14.77	14.90	-32	4,421	-0.72%
2019/10/31	0	0.00	1	14.50	14.50	-1	4,395	-0.02%
2019/10/30	13	14.87	2	15.08	14.75	11	4,366	0.25%
2019/10/29	118	14.98	184	15.03	15.10	-66	4,347	-1.52%	大買/大賣/
2019/10/28	78	15.94	32	15.80	15.40	46	4,271	1.08%
2019/10/25	42	15.44	51	15.58	15.45	-9	4,195	-0.21%
2019/10/24	159	15.68	70	15.61	15.75	89	4,132	2.15%	大買/
2019/10/23	50	14.69	62	14.93	15.05	-12	3,867	-0.31%
2019/10/21	2	13.83	6	13.71	13.70	-4	3,711	-0.11%
2019/10/18	20	14.06	27	14.07	13.95	-7	3,700	-0.19%
2019/10/17	31	13.54	31	13.64	13.85	0	3,658	0.00%
2019/10/16	39	13.61	41	13.72	13.50	-2	3,629	-0.06%
2019/10/15	6	13.93	26	13.99	13.65	-20	3,572	-0.56%
2019/10/14	39	14.84	24	14.92	14.65	15	3,485	0.43%
2019/10/09	47	14.88	35	14.83	14.80	12	3,442	0.35%
2019/10/08	100	14.69	95	14.78	14.70	5	3,383	0.15%
2019/10/07	1	15.75	6	16.13	15.75	-5	3,252	-0.15%
2019/10/04	12	15.58	2	16.00	15.70	10	3,139	0.32%
2019/10/03	31	15.75	25	16.00	16.00	6	3,035	0.20%
2019/10/02	60	15.17	71	15.24	15.30	-11	2,849	-0.39%
2019/10/01	66	15.04	67	14.99	14.70	-1	2,722	-0.04%
2019/09/27	107	16.12	108	16.31	16.00	-1	2,557	-0.04%	大買/大賣/
2019/09/26	110	16.30	105	16.01	16.35	5	2,397	0.21%	大買/大賣/
2019/09/25	161	15.70	144	15.69	15.75	17	2,122	0.80%	大買/大賣/
2019/09/24	67	14.97	45	14.91	14.75	22	1,868	1.18%
2019/09/23	160	14.87	134	14.85	15.30	26	1,689	1.54%	大買/大賣/
2019/09/20	58	13.49	47	13.79	13.95	11	1,391	0.79%
2019/09/19	65	12.33	184	12.51	12.70	-119	1,270	-9.36%	大賣/鉅額交易
2019/09/18	19	11.25	21	11.36	11.55	-2	1,084	-0.18%
2019/09/17	5	10.80	0	0.00	10.75	5	979	0.51%
2019/09/16	5	11.30	0	0.00	11.15	5	948	0.53%
2019/09/12	15	11.42	5	11.34	11.30	10	929	1.08%
2019/09/11	24	11.50	53	11.12	11.20	-29	889	-3.26%
2019/09/09	3	10.70	4	10.96	10.75	-1	806	-0.12%
2019/09/06	17	10.61	17	10.62	10.50	0	759	0.00%
2019/09/05	7	10.28	2	10.20	10.40	5	720	0.69%
2019/09/03	6	10.52	9	10.46	10.25	-3	684	-0.44%
2019/09/02	31	10.82	17	10.89	10.95	14	638	2.19%
2019/08/30	15	10.91	7	10.69	10.85	8	580	1.38%
2019/08/29	12	10.00	13	10.03	10.25	-1	478	-0.21%
2019/08/28	107	10.49	73	10.44	10.30	34	417	8.15%	大買/
2019/08/27	3	9.72	2	9.76	9.76	1	243	0.41%
2019/08/26	102	8.78	0	0.00	8.88	102	210	48.36%	大買/鉅額交易
2019/08/07	0	7.63	0	0.00	7.68	0	135	0.00%
2019/07/29	3	7.80	3	7.77	7.90	0	142	0.00%
2019/07/25	0	0.00	2	8.00	7.97	-2	137	-1.45%
2019/07/23	2	7.87	0	0.00	7.95	2	129	1.54%
2019/06/28	0	0.00	2	7.35	7.52	-2	145	-1.38%
2019/06/25	0	7.96	0	0.00	7.27	0	147	0.00%
2019/06/24	0	7.83	0	0.00	7.24	0	147	0.00%
2019/06/20	0	7.81	0	0.00	7.07	0	151	0.00%
2019/05/22	0	0.00	9	7.20	7.24	-9	204	-4.39%
2019/05/21	1	7.20	0	0.00	7.24	1	208	0.48%
2019/05/17	1	7.34	5	7.29	7.30	-4	217	-1.84%
2019/05/16	0	7.48	0	0.00	7.48	0	219	0.00%
2019/04/10	0	0.00	1	8.53	8.42	-1	1,060	-0.09%
2019/04/08	0	0.00	5	8.21	8.19	-5	1,040	-0.48%
2019/04/02	0	8.01	0	0.00	8.01	0	1,032	0.00%
2019/03/29	0	8.05	0	0.00	8.05	0	1,027	0.00%
2019/03/26	2	8.02	0	0.00	8.01	2	1,022	0.20%
2019/03/20	3	8.16	0	0.00	8.14	3	1,009	0.30%
2019/03/19	0	0.00	3	8.06	8.08	-3	1,006	-0.30%
2019/03/18	0	8.05	0	0.00	8.05	0	1,003	0.00%
2019/03/13	0	8.50	0	0.00	8.06	0	999	0.00%
2019/03/11	0	8.40	0	0.00	8.07	0	1,000	0.00%
2019/03/08	0	0.00	1	8.09	8.06	-1	1,004	-0.10%
2019/03/07	0	0.00	1	7.97	7.97	-1	1,003	-0.10%
2019/03/04	1	8.21	0	0.00	8.20	1	1,003	0.10%
2019/02/26	2	8.26	0	0.00	8.24	2	1,002	0.20%
2019/02/22	0	0.00	28	8.59	8.44	-28	991	-2.82%
2019/02/20	0	0.00	7	8.07	8.03	-7	968	-0.72%
2019/02/18	0	7.97	0	0.00	7.95	0	957	0.00%
2019/02/13	0	7.90	0	0.00	7.90	0	943	0.00%
2019/02/11	5	8.20	0	0.00	8.03	5	930	0.54%
2019/01/29	3	8.36	2	8.40	8.35	1	917	0.11%
2019/01/28	0	8.18	5	8.14	8.14	-5	897	-0.56%
2019/01/24	5	8.50	4	8.55	8.42	1	870	0.11%
2019/01/23	2	8.51	5	8.44	8.52	-3	848	-0.35%
2019/01/22	32	8.71	75	8.57	8.70	-43	824	-5.21%
2019/01/18	85	7.73	0	0.00	7.75	85	675	12.58%
2018/12/04	0	0.00	1	7.23	7.25	-1	74	-1.34%
2018/11/30	1	7.22	0	0.00	7.16	1	68	1.45%
2018/11/21	0	0.00	1	7.10	7.12	-1	59	-1.68%
2018/11/05	1	6.80	0	0.00	6.91	1	64	1.56%
2018/10/25	0	0.00	4	7.08	7.10	-4	64	-6.16%
2018/10/19	1	7.60	0	0.00	7.60	1	67	1.47%
2018/10/08	0	0.00	0.2	8.50	8.53	-0.2	81	-0.25%
2018/09/27	0	0.00	7	8.94	8.98	-7	95	-7.33%
2018/09/03	0	0.00	3	9.12	9.07	-3	300	-1.00%
2018/08/24	0	0.00	4	9.10	9.06	-4	365	-1.09%
2018/08/16	0	0.00	8	9.03	9.10	-8	376	-2.13%
2018/08/01	2	9.60	0	0.00	9.61	2	441	0.45%
2018/07/26	1	9.50	0	0.00	9.52	1	440	0.23%
2018/07/20	0	0.00	5	9.32	9.32	-5	432	-1.16%
2018/07/16	0	9.40	0	0.00	9.50	0	432	0.00%
2018/07/12	0	0.00	1	9.47	9.40	-1	431	-0.23%
2018/07/06	1	9.40	1	9.34	9.43	0	434	0.00%
2018/07/02	0	0.00	2	10.25	10.25	-2	420	-0.48%
2018/06/29	11	10.49	0	0.00	10.50	11	420	2.62%
2018/06/28	0.1	10.20	0	0.00	10.20	0.1	415	0.02%
2018/06/27	13.1	10.99	3	10.75	10.30	10.1	411	2.46%
2018/06/26	3	10.65	2	10.80	10.65	1	369	0.27%
2018/06/20	4	10.50	0	0.00	10.20	4	333	1.20%
2018/06/19	3	10.40	0	0.00	10.40	3	318	0.94%
2018/06/14	4	10.73	2	10.65	10.75	2	314	0.64%
2018/06/13	2	10.85	2	10.65	10.80	0	311	0.00%
2018/06/12	2	11.00	0	0.00	10.90	2	307	0.65%
2018/06/11	7	11.01	7	11.15	11.15	0	300	0.00%
2018/06/07	1	10.60	0	0.00	10.60	1	260	0.38%
2018/05/31	3	9.60	0	0.00	9.60	3	220	1.36%
2018/05/22	0	0.00	1	9.70	9.56	-1	214	-0.47%
2018/05/21	1	9.80	5	9.80	9.74	-4	210	-1.90%
2018/05/18	12	9.51	10	9.67	9.80	2	193	1.03%
2018/05/10	1	8.97	0	0.00	9.05	1	157	0.63%
2018/04/26	1	9.20	0	0.00	9.02	1	204	0.49%
2018/04/13	1	9.70	0	0.00	9.70	1	221	0.45%
2018/04/12	0	9.75	0	0.00	9.75	0	222	0.00%
2018/03/28	0	9.82	0	0.00	9.73	0	228	0.00%
2018/03/23	0	9.75	20	9.78	9.75	-20	231	-8.62%
2018/03/22	20	10.15	0	0.00	10.00	20	231	8.64%
2018/03/21	0	10.10	0	0.00	10.00	0	237	0.00%
2018/03/15	1	10.30	1	10.30	10.30	0	231	0.00%
2018/03/01	0	0.00	6	9.72	9.76	-6	212	-2.83%
2018/02/05	0	10.20	0	0.00	10.10	0	217	0.00%
2018/01/24	0	0.00	0.1	10.60	10.50	-0.1	316	-0.02%
2018/01/23	22	10.99	18	10.65	10.75	4	320	1.25%