福華 (8085)-國票券商分點個股進出

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

福華

(8085)

可現股當沖

股價
67.0
漲跌
▼0.9
漲幅
-1.33%
成交量
1,734張
產業
上櫃其他電子類股
101人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

福華 (8085)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0.6	67.30	1.2	67.22	67.00	-0.6	3,779	-0.02%
2024/05/30	1.9	69.50	1.8	69.01	67.90	0.1	3,912	0.00%
2024/05/29	63.5	69.00	1.8	67.94	68.80	61.7	4,090	1.51%
2024/05/28	0.4	65.40	2	65.20	65.10	-1.6	4,859	-0.03%
2024/05/27	42	66.14	0	0.00	65.00	42	5,041	0.83%
2024/05/24	30	64.33	0.8	64.50	63.90	29.2	5,248	0.56%
2024/05/23	0	0.00	1	66.59	66.00	-1	5,404	-0.02%
2024/05/22	0.6	67.81	0.5	67.48	67.30	0	5,511	0.00%
2024/05/21	0.4	67.41	0.5	67.29	67.50	-0.1	5,712	0.00%
2024/05/20	0.6	67.17	0.7	67.48	67.00	-0.1	5,849	0.00%
2024/05/17	0	0.00	0.3	66.69	66.40	-0.3	5,883	0.00%
2024/05/16	0.3	66.53	1.8	66.35	66.00	-1.5	5,963	-0.03%
2024/05/15	0.4	66.50	0.4	66.50	66.40	-0.1	5,992	0.00%
2024/05/14	2	66.35	2.3	66.18	66.10	-0.3	6,048	0.00%
2024/05/13	1.5	66.72	2.8	66.57	66.80	-1.3	6,146	-0.02%
2024/05/10	4.6	70.40	5.3	70.46	68.80	-0.7	6,266	-0.01%
2024/05/09	3	71.18	11.2	71.50	70.70	-8.1	6,531	-0.12%
2024/05/08	62.6	71.05	5.3	71.06	71.50	57.3	6,567	0.87%
2024/05/07	2.9	66.62	1.5	66.43	67.40	1.3	6,579	0.02%
2024/05/06	2	66.77	0.1	66.52	66.60	1.9	6,820	0.03%
2024/05/02	1.1	65.61	0.3	66.66	66.10	0.7	6,886	0.01%
2024/04/30	0.3	67.00	1.2	67.08	67.50	-0.9	6,967	-0.01%
2024/04/29	3.2	67.08	0	66.83	67.00	3.2	7,005	0.05%
2024/04/26	0	68.20	1.1	67.73	65.90	-1.1	7,125	-0.02%
2024/04/25	1.1	68.10	0.9	67.73	68.20	0.2	7,151	0.00%
2024/04/24	0.9	66.91	0.3	66.16	68.70	0.6	7,243	0.01%
2024/04/23	0.3	68.84	0.9	68.65	65.00	-0.5	7,329	-0.01%
2024/04/22	0.9	69.92	1.9	69.03	68.00	-1.1	7,401	-0.01%
2024/04/19	1.9	68.94	9.4	69.81	68.70	-7.5	7,610	-0.10%
2024/04/18	0.7	70.42	11.9	70.20	70.30	-11.2	7,565	-0.15%
2024/04/17	4	71.52	0.8	71.47	71.80	3.2	7,542	0.04%
2024/04/16	3.3	68.90	9.6	69.76	69.30	-6.3	7,474	-0.08%
2024/04/15	10.7	70.36	3.7	69.95	70.90	7	7,432	0.09%
2024/04/12	5.7	66.87	2.7	67.14	68.10	2.9	7,439	0.04%
2024/04/11	9.3	68.16	4.1	68.59	67.20	5.3	7,483	0.07%
2024/04/10	17.3	68.52	26.5	68.19	67.50	-9.2	7,416	-0.12%
2024/04/09	8.3	74.97	3.6	74.43	73.50	4.6	7,253	0.06%
2024/04/08	2.6	76.44	15.8	76.23	76.00	-13.2	7,216	-0.18%
2024/04/03	109	78.04	30	77.60	77.50	79	7,196	1.10%	大買/
2024/04/02	0.3	78.83	3	78.53	78.80	-2.7	7,171	-0.04%
2024/04/01	3	77.53	5	76.90	77.20	-2	7,126	-0.03%
2024/03/29	0	76.50	2	75.75	74.30	-2	7,091	-0.03%
2024/03/28	10.9	76.18	2.9	74.73	75.50	8	6,996	0.11%
2024/03/27	1	72.60	2.4	73.89	72.80	-1.4	6,953	-0.02%
2024/03/26	1.9	72.46	0.8	72.67	72.00	1.1	7,066	0.02%
2024/03/25	0.7	74.20	41.6	73.20	72.50	-40.9	7,564	-0.54%
2024/03/22	20.6	73.84	20	74.30	74.30	0.6	7,702	0.01%
2024/03/21	0	0.00	1.9	73.55	72.20	-1.9	7,745	-0.02%
2024/03/20	0.1	73.40	2.2	72.66	71.30	-2.1	7,734	-0.03%
2024/03/19	1.9	73.39	5.7	73.17	73.50	-3.8	7,738	-0.05%
2024/03/18	1.7	74.01	2.5	74.49	73.50	-0.8	7,671	-0.01%
2024/03/15	20.4	71.98	16.7	71.63	72.00	3.7	7,597	0.05%
2024/03/14	1.7	69.85	1.7	69.86	70.10	0	7,621	0.00%
2024/03/13	6.5	71.46	1.9	71.64	70.10	4.6	7,614	0.06%
2024/03/12	1.9	73.28	3	73.92	73.30	-1.1	7,579	-0.01%
2024/03/11	3	71.41	12.4	71.73	73.70	-9.4	7,520	-0.12%
2024/03/08	10.4	68.93	10.2	69.18	70.00	0.2	7,409	0.00%
2024/03/07	10	71.60	20.6	70.89	70.00	-10.6	7,336	-0.15%
2024/03/06	1.6	71.66	2.4	71.37	72.00	-0.7	7,252	-0.01%
2024/03/05	5.4	70.81	95.9	71.58	72.10	-90.6	7,192	-1.26%
2024/03/04	14.7	71.29	318.5	71.72	71.50	-303.8	7,034	-4.32%	大賣/鉅額交易
2024/03/01	500.3	79.92	142.7	78.09	73.80	357.6	6,829	5.24%	大買/大賣/鉅額交易
2024/02/29	1	74.96	5.6	75.48	76.40	-4.6	6,008	-0.08%
2024/02/27	11.1	70.19	9.4	70.78	69.50	1.7	5,823	0.03%
2024/02/26	3.1	69.83	80.3	69.07	69.20	-77.2	5,608	-1.38%
2024/02/23	1.3	66.55	0.6	65.40	67.10	0.8	5,425	0.01%
2024/02/22	14.5	66.87	6.4	67.26	67.00	8.1	5,301	0.15%
2024/02/21	36.1	64.10	10.7	63.77	63.60	25.3	5,098	0.50%
2024/02/20	4.7	59.52	1.8	59.30	60.10	2.9	4,975	0.06%
2024/02/19	17.5	60.54	22.7	60.54	59.50	-5.2	4,926	-0.11%
2024/02/16	76	61.92	0.3	61.71	62.10	75.7	4,846	1.56%
2024/02/15	0.3	62.90	4.8	63.46	61.60	-4.5	4,820	-0.09%
2024/02/05	16.8	62.90	55.8	63.41	62.50	-39	4,760	-0.82%
2024/02/02	13.1	65.65	31.9	65.23	65.70	-18.8	4,644	-0.40%
2024/02/01	16.7	64.87	44.1	64.13	66.10	-27.4	4,505	-0.61%
2024/01/31	10.1	60.76	7.9	60.73	61.30	2.1	4,238	0.05%
2024/01/30	16.4	60.52	14.3	60.81	60.40	2.1	4,267	0.05%
2024/01/29	28.4	61.36	116.3	61.66	61.50	-87.9	4,180	-2.10%	大賣/
2024/01/26	1.3	56.79	14.6	56.91	57.10	-13.3	3,946	-0.34%
2024/01/25	0.3	56.77	8.2	56.59	56.50	-7.9	3,933	-0.20%
2024/01/24	3.6	57.84	12.2	57.15	57.40	-8.6	3,880	-0.22%
2024/01/23	0.5	55.28	0.7	55.09	55.60	-0.3	3,775	-0.01%
2024/01/22	7.4	56.07	10.7	54.82	55.00	-3.2	3,756	-0.09%
2024/01/19	12.1	52.93	3	52.46	52.30	9.1	3,669	0.25%
2024/01/18	1.9	51.92	58.4	52.98	53.60	-56.5	3,614	-1.56%
2024/01/17	11.4	53.83	69.2	52.83	52.60	-57.7	3,510	-1.64%
2024/01/16	12.9	57.59	29.3	57.24	57.80	-16.4	3,373	-0.48%
2024/01/15	28.3	57.84	33	58.34	57.20	-4.7	3,233	-0.14%
2024/01/12	2.4	54.13	1.7	54.10	54.10	0.7	2,992	0.02%
2024/01/11	3.7	54.30	3.4	54.15	53.90	0.2	2,964	0.01%
2024/01/10	1	52.60	0.5	53.59	52.80	0.5	2,915	0.02%
2024/01/09	2.5	52.50	15	51.76	53.60	-12.6	2,889	-0.44%
2024/01/08	35.9	53.41	6.2	53.25	53.60	29.7	2,850	1.04%
2024/01/05	129.3	51.96	8	52.11	52.40	121.3	2,756	4.40%	大買/鉅額交易
2024/01/04	1	48.24	1.5	48.74	48.25	-0.4	2,645	-0.02%
2024/01/03	0.3	49.35	1.7	49.37	49.20	-1.4	2,619	-0.05%
2024/01/02	29.5	50.43	0.3	49.80	49.50	29.3	2,605	1.12%
2023/12/29	13.1	49.73	0.4	49.64	50.50	12.7	2,581	0.49%
2023/12/28	5.4	49.99	13	49.73	49.70	-7.6	2,557	-0.30%
2023/12/27	15.4	51.83	13.6	50.55	49.50	1.8	2,495	0.07%
2023/12/26	58.1	54.73	37	54.59	53.90	21.1	2,432	0.87%
2023/12/25	67	53.15	14	52.30	54.00	53	2,324	2.28%
2023/12/22	8	52.92	8	52.82	52.70	-0.1	2,260	0.00%
2023/12/21	39	54.94	11.7	54.95	53.70	27.3	2,166	1.26%
2023/12/20	56	57.01	24.3	57.95	55.60	31.8	1,980	1.60%
2023/12/19	5	56.52	8	55.58	58.80	-3	1,355	-0.22%
2023/12/18	8	53.21	25.8	52.95	53.50	-17.8	1,178	-1.51%
2023/12/15	0.6	49.00	0.4	49.06	48.70	0.2	1,087	0.02%
2023/12/14	1.8	48.47	1.7	48.97	49.20	0	1,106	0.00%
2023/12/13	1.3	47.61	0.9	47.11	47.30	0.4	1,065	0.03%
2023/12/12	0.1	46.75	1	47.10	47.10	-0.9	1,051	-0.08%
2023/12/11	20.9	46.34	1.5	46.29	45.90	19.3	1,039	1.86%
2023/12/08	29	43.52	1.5	44.21	44.55	27.5	966	2.85%
2023/12/07	0.3	44.03	21.1	44.09	43.55	-20.8	956	-2.18%
2023/12/06	0.2	41.01	9.3	42.04	42.70	-9.1	938	-0.97%
2023/12/05	0.2	42.85	1	42.75	42.55	-0.8	928	-0.08%
2023/12/04	2.2	43.83	0	44.07	43.25	2.2	935	0.23%
2023/12/01	0	0.00	0.1	41.30	41.65	-0.1	936	-0.01%
2023/11/30	0	41.00	0.5	40.80	41.50	-0.5	979	-0.05%
2023/11/29	0.1	40.48	0	0.00	40.40	0.1	996	0.01%
2023/11/27	0	0.00	0	41.00	40.75	0	999	0.00%
2023/11/24	0	0.00	1.3	40.79	41.10	-1.3	1,000	-0.13%
2023/11/23	0	40.63	1	41.80	41.80	-1	1,000	-0.10%
2023/11/22	0.1	40.80	0	40.50	40.20	0.1	1,011	0.01%
2023/11/21	0.6	40.00	0	0.00	40.10	0.6	1,020	0.06%
2023/11/20	0	0.00	0.1	40.53	40.10	-0.1	1,027	-0.01%
2023/11/17	1.9	41.79	0	41.73	41.65	1.9	1,033	0.18%
2023/11/16	0.9	39.42	0	40.00	40.50	0.9	1,027	0.09%
2023/11/15	0	38.72	0.2	38.85	38.80	-0.2	1,034	-0.02%
2023/11/14	1.1	38.64	0.6	39.33	38.05	0.5	1,046	0.05%
2023/11/13	7.3	40.83	0	40.80	40.55	7.3	1,046	0.69%
2023/11/10	0	40.45	1.2	40.63	40.70	-1.2	1,045	-0.11%
2023/11/09	5.2	40.62	2	40.45	40.80	3.2	1,063	0.30%
2023/11/08	14.6	40.04	3.1	38.44	39.50	11.5	1,073	1.07%
2023/11/07	0.4	38.43	0.3	38.70	38.15	0.1	1,069	0.01%
2023/11/06	3.4	38.35	0	38.00	38.60	3.4	980	0.35%
2023/11/03	19.1	38.07	2	37.65	38.00	17.1	980	1.75%
2023/11/02	27.8	36.15	0	0.00	36.25	27.8	987	2.82%
2023/11/01	63	33.13	1	33.18	34.00	62	980	6.32%
2023/10/31	0	32.00	0	0.00	31.35	0	973	0.00%
2023/10/30	1	31.25	0	0.00	31.20	1	972	0.10%
2023/10/27	2	31.85	0	34.00	30.70	2	954	0.21%
2023/10/26	0	35.30	0.2	34.97	34.10	-0.2	945	-0.02%
2023/10/25	0	35.20	0.8	35.58	35.45	-0.8	942	-0.08%
2023/10/24	0.1	36.19	0	36.45	36.50	0.1	933	0.01%
2023/10/23	0	36.35	0.1	36.22	36.15	-0.1	936	-0.01%
2023/10/20	3.1	36.62	1	36.18	36.10	2.1	922	0.23%
2023/10/19	0	40.00	0	0.00	40.10	0	906	0.00%
2023/10/18	0	0.00	0.2	40.20	40.00	-0.2	910	-0.02%
2023/10/17	0	0.00	0.1	40.19	40.20	-0.1	922	-0.02%
2023/10/16	0	41.00	0.4	40.96	40.55	-0.3	937	-0.03%
2023/10/13	0.4	42.37	0	0.00	42.35	0.4	958	0.05%
2023/10/12	0	41.40	0	41.55	41.80	0	986	0.00%
2023/10/11	0	40.85	0.3	40.55	40.10	-0.3	1,025	-0.02%
2023/10/06	0.8	40.15	0	0.00	40.85	0.8	1,036	0.08%
2023/10/05	0.5	40.65	0.2	40.45	40.60	0.3	1,049	0.03%
2023/10/04	0	0.00	0.1	40.55	40.45	-0.1	1,061	0.00%
2023/10/03	0.3	41.15	0	40.60	41.40	0.3	1,081	0.03%
2023/10/02	0.3	42.50	0.2	42.05	41.20	0.2	1,110	0.02%
2023/09/28	0.3	38.85	1	41.00	42.70	-0.7	1,117	-0.06%
2023/09/27	1	39.00	0.4	38.90	38.85	0.6	1,133	0.05%
2023/09/26	0.1	40.25	0	40.50	39.50	0.1	1,165	0.01%
2023/09/25	0.1	39.75	0	38.95	39.90	0.1	1,205	0.01%
2023/09/22	1.5	39.86	0.3	39.80	39.40	1.2	1,249	0.09%
2023/09/21	1.5	39.52	2	41.37	41.10	-0.5	1,302	-0.04%
2023/09/20	4	39.13	0	40.10	38.50	4	1,344	0.30%
2023/09/19	1	40.30	5.5	40.78	41.10	-4.5	1,329	-0.34%
2023/09/18	1.5	36.25	0.7	37.57	37.40	0.8	1,310	0.06%
2023/09/15	0.3	34.35	1.4	34.78	34.70	-1.1	1,326	-0.08%
2023/09/14	0.6	34.99	0.1	33.00	34.20	0.6	1,394	0.04%
2023/09/13	1	33.30	0.4	33.62	33.35	0.6	1,493	0.04%
2023/09/12	0	32.75	1.5	34.00	34.30	-1.5	1,565	-0.09%
2023/09/11	0	33.65	0.3	33.58	33.35	-0.3	1,583	-0.02%
2023/09/08	1	34.40	0.1	34.20	34.10	0.9	1,595	0.06%
2023/09/07	0.3	34.88	0.4	34.65	34.40	-0.1	1,607	-0.01%
2023/09/06	0	34.70	3.4	34.49	34.00	-3.3	1,629	-0.20%
2023/09/05	0.2	35.47	1.4	36.33	36.60	-1.2	1,651	-0.07%
2023/09/04	0.1	39.00	3	38.55	37.80	-2.9	1,682	-0.17%
2023/09/01	0	0.00	0.2	42.27	42.00	-0.2	1,664	-0.01%
2023/08/31	0	42.45	0.2	42.35	43.10	-0.2	1,688	-0.01%
2023/08/30	0.1	42.90	0.2	42.86	42.70	-0.1	1,719	-0.01%
2023/08/29	0.6	42.00	5.9	42.26	43.35	-5.3	1,740	-0.30%
2023/08/28	0.1	44.70	4.9	43.82	42.65	-4.8	1,745	-0.28%
2023/08/25	0	43.30	0.4	42.81	43.40	-0.4	1,743	-0.02%
2023/08/24	0	0.00	1.1	41.82	41.75	-1.1	1,782	-0.06%
2023/08/23	0	0.00	0.1	40.55	40.55	-0.1	1,962	-0.01%
2023/08/22	0	0.00	0	40.97	40.95	0	1,973	0.00%
2023/08/21	0.1	40.62	0	0.00	40.95	0.1	1,965	0.00%
2023/08/18	0	42.00	0.1	41.52	41.15	-0.1	1,969	0.00%
2023/08/17	2.2	42.55	1.2	42.71	42.25	1.1	1,962	0.05%
2023/08/16	0.1	43.30	5.7	43.14	43.00	-5.6	1,980	-0.28%
2023/08/15	0	44.54	0	44.05	44.15	0	2,002	0.00%
2023/08/14	0.1	43.71	0.4	44.94	43.90	-0.4	1,998	-0.02%
2023/08/11	0.1	45.13	1.1	45.65	45.65	-1	2,005	-0.05%
2023/08/10	0	0.00	0	44.40	43.75	0	2,057	0.00%
2023/08/09	0	46.26	0.1	46.03	45.75	-0.1	2,081	-0.01%
2023/08/08	0.1	47.19	0.5	46.71	46.15	-0.4	2,137	-0.02%
2023/08/07	0.8	46.60	0.6	46.62	46.70	0.2	2,219	0.01%
2023/08/04	1.7	43.72	1	44.55	45.60	0.7	2,299	0.03%
2023/08/02	0	43.05	0.9	42.84	43.10	-0.9	2,368	-0.04%
2023/08/01	1.1	42.61	1.9	43.64	43.45	-0.8	2,595	-0.03%
2023/07/31	0	42.45	3.3	43.41	43.50	-3.3	2,655	-0.12%
2023/07/28	0.2	40.20	0.1	39.95	40.10	0.2	2,812	0.01%
2023/07/27	2.2	40.57	0	0.00	40.30	2.2	2,854	0.08%
2023/07/26	0	40.20	6.2	40.05	40.05	-6.1	2,934	-0.21%
2023/07/25	0.6	40.50	0.2	41.20	40.80	0.4	2,978	0.01%
2023/07/24	0	40.65	0	0.00	40.30	0	3,026	0.00%
2023/07/21	0.1	41.05	0.3	41.50	41.05	-0.2	3,091	-0.01%
2023/07/20	0	41.27	0.1	40.83	41.40	0	3,112	0.00%
2023/07/19	0	41.53	0.1	41.65	40.80	-0.1	3,126	0.00%
2023/07/18	2.5	41.05	0.1	40.21	40.10	2.4	3,118	0.08%
2023/07/17	5.2	41.39	2.8	40.83	41.90	2.3	3,116	0.07%
2023/07/14	5.8	43.64	4.6	43.41	43.70	1.2	3,107	0.04%
2023/07/13	0	46.75	0.7	47.29	46.40	-0.7	3,136	-0.02%
2023/07/12	1.7	46.47	0.9	46.77	46.50	0.8	3,173	0.03%
2023/07/11	0.7	47.40	0.7	47.27	46.90	0	3,160	0.00%
2023/07/10	0.7	47.59	0.7	47.44	47.20	-0.1	3,146	0.00%
2023/07/07	3.2	49.09	1.6	49.21	48.55	1.6	3,126	0.05%
2023/07/06	0	0.00	1	50.83	50.20	-1	3,092	-0.03%
2023/07/05	0	0.00	10	50.70	50.70	-10	3,069	-0.33%
2023/07/04	0	0.00	3.7	50.58	51.20	-3.7	3,040	-0.12%
2023/07/03	0	0.00	1	50.10	50.10	-1	3,004	-0.03%
2023/06/30	0	0.00	0.5	49.58	50.20	-0.5	2,955	-0.02%
2023/06/29	5	49.63	2	49.55	49.55	3	2,907	0.10%
2023/06/28	2	49.50	29.1	49.14	49.70	-27.1	2,844	-0.95%
2023/06/27	0	0.00	21.1	46.19	45.95	-21.1	2,772	-0.76%
2023/06/26	0	0.00	2.7	45.56	45.95	-2.7	2,749	-0.10%
2023/06/21	3	45.81	4	45.68	45.60	-1	2,722	-0.04%
2023/06/20	2.1	45.60	5.5	45.34	45.95	-3.4	2,685	-0.13%
2023/06/19	2.4	43.77	5.8	44.36	45.30	-3.4	2,609	-0.13%
2023/06/16	6.1	41.81	8.5	42.12	42.20	-2.4	2,490	-0.10%
2023/06/15	7.2	39.74	17.3	39.84	39.55	-10.1	2,413	-0.42%
2023/06/14	1.9	38.26	2.5	38.85	38.85	-0.7	2,378	-0.03%
2023/06/13	0.1	39.28	1.2	39.20	39.00	-1.1	2,359	-0.05%
2023/06/12	6	38.86	5.6	39.39	38.60	0.4	2,340	0.02%
2023/06/09	1.7	40.63	15.2	39.09	40.35	-13.4	2,298	-0.58%
2023/06/08	5.2	39.29	4.3	39.02	38.40	0.8	2,250	0.04%
2023/06/07	0.1	36.66	1	37.95	37.95	-0.9	2,174	-0.04%
2023/06/06	5.3	36.64	0	0.00	36.95	5.3	2,168	0.24%
2023/06/05	5.9	37.90	0	38.00	38.30	5.8	2,140	0.27%
2023/06/02	1.9	37.55	1	37.70	37.70	0.9	2,107	0.04%
2023/06/01	0.8	37.36	0.3	37.22	37.10	0.5	2,085	0.02%
2023/05/31	3.9	37.30	0.3	37.36	37.10	3.6	2,072	0.18%
2023/05/30	0.8	36.57	1.2	36.76	36.60	-0.4	2,055	-0.02%
2023/05/29	3.8	38.68	7	39.11	36.90	-3.2	2,005	-0.16%
2023/05/26	0.7	37.81	0.4	36.83	38.10	0.3	1,815	0.02%
2023/05/25	0.6	37.93	0	0.00	37.60	0.6	1,792	0.03%
2023/05/24	3.4	37.59	0.1	37.60	37.60	3.3	1,784	0.18%
2023/05/23	0.8	38.68	0.2	38.49	38.60	0.6	1,767	0.03%
2023/05/22	1.5	38.94	0	0.00	38.90	1.5	1,752	0.08%
2023/05/19	0.4	39.04	2.4	37.87	37.65	-2	1,714	-0.12%
2023/05/18	1	38.60	1	38.77	38.75	0	1,685	0.00%
2023/05/17	10.5	38.84	0.5	38.96	38.35	10	1,665	0.60%
2023/05/16	12.5	38.79	7.7	38.46	38.30	4.8	1,632	0.29%
2023/05/15	5.1	37.51	1.8	36.96	36.60	3.2	1,561	0.21%
2023/05/12	121.2	37.61	2.6	36.98	37.70	118.6	1,518	7.81%	大買/鉅額交易
2023/05/11	4	36.78	22.1	37.12	37.50	-18.1	1,444	-1.25%
2023/05/10	0	0.00	10.2	35.49	36.00	-10.2	1,334	-0.76%
2023/05/09	0	0.00	1	34.75	34.70	-1	1,239	-0.08%
2023/05/08	2	34.65	2	35.08	35.00	0	1,162	0.00%
2023/05/05	0	0.00	12	33.51	33.65	-12	937	-1.28%
2023/05/04	4	30.97	4.7	30.87	30.60	-0.7	871	-0.08%
2023/05/03	0	0.00	20	29.80	29.80	-20	675	-2.96%
2023/05/02	0	0.00	5.8	27.55	27.10	-5.8	629	-0.93%
2023/04/28	0	0.00	0.1	28.35	28.35	-0.1	552	-0.02%
2023/04/27	9	25.73	15.7	25.50	25.80	-6.7	506	-1.32%
2023/04/26	15	25.20	0.3	24.91	25.15	14.7	468	3.13%
2023/04/25	0	0.00	0.3	23.75	23.90	-0.3	396	-0.08%
2023/04/21	0	0.00	0	22.25	22.30	0	348	-0.01%
2023/04/20	0	0.00	0.3	22.45	22.95	-0.3	343	-0.10%
2023/04/19	0	0.00	0	24.15	23.85	0	325	0.00%
2023/04/18	0	0.00	1	24.20	24.10	-1	304	-0.34%
2023/04/17	0	0.00	0.1	22.22	22.35	-0.1	228	-0.06%
2023/04/14	0	0.00	0.2	20.32	20.35	-0.2	177	-0.11%
2023/04/13	0	20.17	0.1	20.15	20.20	-0.1	175	-0.06%
2023/04/12	0.6	20.00	0	0.00	20.15	0.6	174	0.32%
2023/04/11	0	0.00	0.3	20.00	20.05	-0.3	172	-0.19%
2023/04/10	0.4	20.00	0.2	20.05	20.00	0.2	171	0.09%
2023/04/07	1.2	19.64	0	0.00	19.95	1.2	170	0.72%
2023/04/06	0	0.00	1.1	19.91	19.90	-1.1	170	-0.62%
2023/03/31	0	19.95	0	0.00	20.10	0	168	0.00%
2023/03/30	0.2	19.90	0.1	20.05	20.00	0	169	0.03%
2023/03/29	0	0.00	0.3	20.05	20.05	-0.3	169	-0.15%
2023/03/28	0	0.00	0.2	20.09	19.95	-0.2	173	-0.13%
2023/03/27	0	0.00	0.5	20.30	20.15	-0.5	174	-0.29%
2023/03/24	0	0.00	0.1	20.15	20.15	-0.1	175	-0.03%
2023/03/23	0	20.00	0	20.00	20.20	0	176	-0.01%
2023/03/21	0.8	20.00	0	0.00	20.20	0.8	281	0.27%
2023/03/20	0	0.00	0	20.05	20.00	0	282	-0.01%
2023/03/17	0	19.85	0	19.95	20.00	0	283	0.01%
2023/03/16	0	0.00	2.3	20.03	19.85	-2.3	285	-0.81%
2023/03/15	0	0.00	0.8	20.29	20.20	-0.8	327	-0.26%
2023/03/14	0	0.00	0	20.40	20.35	0	330	0.00%
2023/03/13	0	0.00	0.1	20.02	20.25	-0.1	336	-0.03%
2023/03/10	0.3	20.35	0.4	20.66	20.40	-0.1	324	-0.04%
2023/03/09	0	0.00	0.9	21.03	20.80	-0.9	327	-0.26%
2023/03/08	0.5	21.25	0	21.39	21.30	0.5	328	0.16%
2023/03/07	0	0.00	0.9	21.40	21.50	-0.9	326	-0.27%
2023/03/06	0.1	21.30	0	21.90	21.50	0.1	324	0.04%
2023/03/03	0	0.00	0.5	21.48	21.40	-0.5	322	-0.14%
2023/03/01	0	0.00	0.5	20.89	21.15	-0.5	319	-0.16%
2023/02/24	0	0.00	0.2	20.92	20.75	-0.2	318	-0.06%
2023/02/22	0.3	20.45	0	0.00	20.65	0.3	326	0.10%
2023/02/21	0	0.00	0.1	20.80	20.70	-0.1	335	-0.01%
2023/02/20	0.6	20.40	0.2	20.75	20.75	0.4	336	0.13%
2023/02/17	0	0.00	0.1	20.66	20.70	-0.1	336	-0.03%
2023/02/16	0	0.00	0	20.90	20.70	0	336	0.00%
2023/02/15	0	0.00	0.4	20.81	20.80	-0.4	338	-0.10%
2023/02/14	0	0.00	1.6	20.83	20.80	-1.6	338	-0.47%
2023/02/13	0	20.83	0.2	20.73	20.80	-0.2	339	-0.06%
2023/02/10	0	0.00	0.2	21.00	21.00	-0.2	340	-0.06%
2023/02/09	0	0.00	0.2	21.27	21.20	-0.2	340	-0.07%
2023/02/08	0	0.00	0.1	21.28	21.35	-0.1	341	-0.04%
2023/02/07	0	0.00	0.5	21.35	21.20	-0.5	343	-0.15%
2023/02/06	0	21.40	3	21.67	21.50	-3	341	-0.88%
2023/01/30	0	0.00	0	21.50	21.55	0	312	0.00%
2023/01/16	0	0.00	0	20.85	21.10	0	304	0.00%
2023/01/13	0	0.00	0	20.60	20.60	0	295	-0.01%
2023/01/11	0.2	20.30	0	0.00	20.60	0.2	301	0.07%
2023/01/10	0	20.45	0	0.00	20.75	0	299	0.00%
2023/01/09	0.6	20.35	1	20.60	20.65	-0.4	336	-0.12%
2023/01/06	0	0.00	0	20.47	20.25	0	333	0.00%
2023/01/05	0	19.70	0	0.00	19.95	0	330	0.00%
2023/01/04	0.4	19.70	0.6	19.70	19.90	-0.2	338	-0.05%
2023/01/03	3.2	19.75	2.7	19.75	19.90	0.6	346	0.16%
2022/12/30	0.2	19.70	1.1	19.70	19.70	-0.9	349	-0.25%
2022/12/29	0	0.00	0	19.75	19.80	0	354	0.00%
2022/12/28	0	0.00	0.1	19.80	19.75	-0.1	357	-0.03%
2022/12/27	0	0.00	2	19.85	19.85	-2	362	-0.56%
2022/12/26	0.1	19.92	0	0.00	20.00	0.1	366	0.03%
2022/12/23	0.2	19.47	0	0.00	20.00	0.2	369	0.05%
2022/12/21	0.1	19.80	0	0.00	19.85	0.1	377	0.02%
2022/12/20	0	0.00	0.1	19.82	19.80	-0.1	379	-0.02%
2022/12/16	0	19.75	0.7	20.06	20.05	-0.7	385	-0.18%
2022/12/15	0	0.00	0.8	20.16	20.15	-0.8	386	-0.22%
2022/12/14	0.7	20.11	0	20.25	20.50	0.7	389	0.19%
2022/12/13	0.2	20.80	0	0.00	20.50	0.2	388	0.05%
2022/12/12	0	20.00	0.3	19.99	20.00	-0.2	291	-0.08%
2022/12/08	0	0.00	0.3	20.40	20.10	-0.3	330	-0.08%
2022/12/07	0	20.30	0.6	20.71	20.40	-0.6	335	-0.17%
2022/12/06	0.3	19.95	0	0.00	20.00	0.3	301	0.11%
2022/12/05	0	0.00	0.2	20.15	20.15	-0.2	306	-0.05%
2022/12/02	0	20.00	0.1	20.10	20.30	-0.1	304	-0.03%
2022/12/01	0.3	19.88	0	0.00	20.15	0.3	306	0.11%
2022/11/30	0.1	19.70	0	0.00	19.85	0.1	339	0.03%
2022/11/29	0	19.35	0.6	19.06	19.50	-0.6	351	-0.18%
2022/11/28	0.3	19.15	6.6	19.44	19.50	-6.2	380	-1.64%
2022/11/24	0.1	19.55	0	19.70	19.65	0	531	0.01%
2022/11/23	0.1	19.60	0	19.60	19.55	0.1	542	0.02%
2022/11/22	0.2	19.50	0.2	19.60	19.55	0	556	0.00%
2022/11/21	0.1	19.46	0	19.74	19.60	0	559	0.00%
2022/11/18	0	0.00	0.2	19.48	19.50	-0.2	561	-0.03%
2022/11/17	0.1	19.77	0	0.00	19.90	0.1	556	0.01%
2022/11/16	0	19.30	0.1	19.32	19.10	-0.1	550	-0.02%
2022/11/15	0.4	19.10	0	0.00	19.35	0.4	558	0.06%
2022/11/14	0.7	19.25	0	0.00	19.55	0.7	567	0.12%
2022/11/11	0.2	19.18	3.4	19.20	19.35	-3.3	584	-0.56%
2022/11/10	0	0.00	0.9	19.32	19.30	-0.9	598	-0.15%
2022/11/09	0	0.00	0.1	19.40	19.40	-0.1	622	-0.01%
2022/11/08	0	19.30	0	0.00	19.25	0	621	0.00%
2022/11/07	0	0.00	0	19.30	19.20	0	621	0.00%
2022/11/04	0	0.00	0.4	18.85	18.80	-0.4	623	-0.06%
2022/11/03	0	0.00	0	19.12	18.95	0	622	-0.01%
2022/11/02	0	0.00	0.1	19.26	19.15	-0.1	622	-0.01%
2022/11/01	0.5	19.15	0.2	19.15	19.30	0.3	623	0.05%
2022/10/26	0	0.00	0	19.25	19.15	0	634	0.00%
2022/10/25	0	0.00	0	19.13	19.25	0	638	0.00%
2022/10/24	0	19.45	0.4	19.46	19.40	-0.4	640	-0.07%
2022/10/20	0	0.00	0	19.40	19.45	0	648	0.00%
2022/10/19	1.3	19.69	0	0.00	19.80	1.3	651	0.19%
2022/10/18	0.1	18.96	0	0.00	19.00	0.1	652	0.01%
2022/10/17	0	0.00	0.1	18.67	19.00	-0.1	684	-0.01%
2022/10/14	0.2	19.90	0.7	19.71	19.45	-0.5	681	-0.07%
2022/10/13	0.4	19.20	1.1	19.82	19.35	-0.8	719	-0.11%
2022/10/12	0	0.00	0.1	20.50	20.35	-0.1	751	-0.02%
2022/10/11	0	0.00	0.1	21.30	21.00	-0.1	757	-0.01%
2022/10/07	1.5	21.52	7	21.47	21.55	-5.5	763	-0.72%
2022/10/06	0.5	21.26	0	0.00	21.80	0.5	765	0.07%
2022/10/05	0	21.40	0	0.00	21.10	0	765	0.01%
2022/10/04	0.7	21.46	0	0.00	21.10	0.7	771	0.09%
2022/10/03	0.6	20.00	1	20.70	20.70	-0.4	814	-0.05%
2022/09/30	0	19.15	0	0.00	19.35	0	823	0.01%
2022/09/29	0	0.00	0	19.15	19.25	0	846	0.00%
2022/09/28	0	0.00	0.3	19.28	19.00	-0.3	845	-0.03%
2022/09/27	0	19.39	0	0.00	19.90	0	841	0.00%
2022/09/26	0.2	19.50	0.3	19.30	19.10	-0.1	844	-0.01%
2022/09/23	0	0.00	1.7	20.32	20.25	-1.7	838	-0.20%
2022/09/22	0	0.00	0.2	20.90	20.85	-0.2	837	-0.02%
2022/09/21	0.2	21.15	0.3	21.35	21.30	-0.2	836	-0.02%
2022/09/20	0.1	21.15	1	21.00	21.35	-0.9	834	-0.11%
2022/09/19	0.3	20.75	1.4	20.96	20.75	-1	840	-0.12%
2022/09/16	0.1	21.45	0.2	21.53	21.45	-0.1	836	-0.01%
2022/09/15	1.1	21.65	2.8	22.04	21.05	-1.7	830	-0.21%
2022/09/14	0.2	23.00	2	23.35	23.30	-1.8	800	-0.23%
2022/09/13	1.5	23.20	0.1	23.40	23.40	1.4	793	0.18%
2022/09/12	0.3	23.43	0.3	23.37	23.15	0	787	0.00%
2022/09/08	1.6	23.63	4.2	23.78	23.50	-2.6	782	-0.33%
2022/09/07	0.8	23.95	0.2	23.82	23.60	0.6	781	0.08%
2022/09/06	3.9	23.45	7.1	23.56	23.60	-3.2	775	-0.41%
2022/09/05	4.6	24.25	4.5	24.01	24.55	0	740	0.01%
2022/09/02	12.1	23.80	3.6	23.74	24.35	8.4	732	1.15%
2022/09/01	19.4	23.73	10.4	23.39	23.30	9	704	1.28%
2022/08/31	7.8	22.26	8.4	23.48	23.55	-0.6	614	-0.09%
2022/08/30	1.9	21.97	2	21.75	21.45	-0.1	553	-0.01%
2022/08/29	2.8	21.15	8	21.14	21.45	-5.2	545	-0.96%
2022/08/26	0.5	21.15	0	0.00	21.15	0.5	532	0.09%
2022/08/25	0.8	21.15	2	21.05	21.10	-1.2	529	-0.23%
2022/08/24	3	21.09	0	21.14	21.10	2.9	528	0.56%
2022/08/23	0	21.00	21	21.00	21.00	-21	527	-3.98%
2022/08/22	0.9	21.11	40	21.09	21.00	-39.1	525	-7.44%
2022/08/19	1.2	21.00	2.3	20.90	21.00	-1.1	520	-0.21%
2022/08/18	5.5	21.29	3.9	21.01	21.00	1.6	515	0.31%
2022/08/17	1.5	20.58	1	20.70	20.65	0.5	502	0.09%
2022/08/16	11	20.52	4.9	20.45	20.45	6.1	492	1.25%
2022/08/12	0	19.25	0	19.50	19.40	0	489	0.00%
2022/08/11	0.8	19.35	1.3	19.18	19.15	-0.4	493	-0.09%
2022/08/10	0	0.00	0.1	19.35	19.35	-0.1	500	-0.01%
2022/08/09	1.2	19.37	0	0.00	19.50	1.2	502	0.24%
2022/08/08	0.5	19.13	0	0.00	19.25	0.5	502	0.11%
2022/08/05	0.2	19.20	0	0.00	19.30	0.2	502	0.04%
2022/08/04	0	0.00	0.8	18.88	19.00	-0.8	505	-0.17%
2022/08/02	0.3	19.55	1.3	19.50	19.55	-1	499	-0.20%
2022/08/01	0	0.00	0.2	19.61	19.55	-0.2	499	-0.05%
2022/07/29	1.7	19.79	0	0.00	19.80	1.7	496	0.34%
2022/07/28	1.3	19.89	5.1	19.65	19.65	-3.8	493	-0.77%
2022/07/27	1.6	20.12	0.4	20.10	20.20	1.2	489	0.24%
2022/07/26	0	0.00	0.1	20.00	20.10	-0.1	484	-0.02%
2022/07/25	3	20.25	3.2	19.99	20.00	-0.2	480	-0.04%
2022/07/22	5	20.45	5	19.80	19.80	0	473	0.00%
2022/07/21	0	0.00	7.7	19.16	19.05	-7.7	440	-1.75%
2022/07/20	13	20.52	6.5	20.29	20.45	6.5	403	1.61%
2022/07/19	6	19.84	90	19.60	19.90	-84	368	-22.81%
2022/07/18	0	0.00	12.8	19.10	19.05	-12.8	335	-3.82%
2022/07/15	0	0.00	0	19.10	19.10	0	323	-0.01%
2022/07/14	0	0.00	0.1	19.15	19.05	-0.1	309	-0.02%
2022/07/12	1	18.90	0	0.00	18.80	1	301	0.33%
2022/07/08	0.1	18.86	0.3	18.85	18.90	-0.2	246	-0.09%
2022/07/07	0.1	17.45	29	17.80	18.85	-28.9	233	-12.39%
2022/07/06	0.1	17.65	0	0.00	17.85	0.1	209	0.03%
2022/07/05	0	17.80	4	18.00	17.95	-4	209	-1.91%
2022/07/04	0	0.00	0.1	17.90	18.00	-0.1	209	-0.05%
2022/07/01	0.1	17.15	0	0.00	17.55	0.1	220	0.03%
2022/06/28	0	0.00	0.2	18.34	18.30	-0.2	220	-0.10%
2022/06/27	0	0.00	0.2	19.05	18.50	-0.2	220	-0.08%
2022/06/24	0	0.00	0.2	17.50	17.55	-0.2	212	-0.09%
2022/06/23	0	0.00	1	17.40	17.40	-1	213	-0.47%
2022/06/22	1.2	17.40	0.5	17.50	17.35	0.7	214	0.33%
2022/06/21	0	0.00	0	17.50	17.50	0	211	0.00%
2022/06/20	0	0.00	0.1	17.65	17.25	-0.1	212	-0.03%
2022/06/17	0	0.00	0	18.20	17.95	0	212	0.00%
2022/06/14	0	0.00	0.1	18.30	18.30	-0.1	249	-0.02%
2022/06/13	30	18.56	0.1	18.55	18.40	29.9	254	11.76%
2022/06/09	0	0.00	0.1	18.40	18.40	-0.1	246	-0.04%
2022/06/08	0	0.00	0.3	18.40	18.35	-0.3	245	-0.14%
2022/06/07	0.7	18.40	0	0.00	18.45	0.7	244	0.30%
2022/06/06	0	0.00	1	18.40	18.45	-1	243	-0.41%
2022/06/01	0.7	18.45	1	18.50	18.50	-0.3	244	-0.10%
2022/05/30	1.4	18.56	0	0.00	18.65	1.4	242	0.57%
2022/05/27	1	18.55	0	0.00	18.55	1	240	0.42%
2022/05/26	1.1	18.46	0	0.00	18.50	1.1	238	0.46%
2022/05/25	2.9	18.44	0	0.00	18.55	2.9	235	1.21%
2022/05/24	0.8	18.40	0	0.00	18.40	0.8	233	0.35%
2022/05/23	0.1	18.80	0	0.00	18.45	0.1	228	0.04%
2022/05/20	2.5	18.64	0	0.00	18.80	2.5	216	1.17%
2022/05/18	1.1	17.90	0	0.00	18.45	1.1	204	0.52%
2022/05/17	0.4	17.65	0	0.00	17.65	0.4	197	0.18%
2022/05/16	0	17.50	0	0.00	17.65	0	195	0.00%
2022/05/13	0.6	17.55	0	0.00	17.65	0.6	194	0.28%
2022/05/12	0.8	17.80	0	0.00	17.60	0.8	193	0.42%
2022/05/11	1.3	17.37	0	0.00	17.50	1.3	188	0.71%
2022/05/10	0.8	17.20	0	17.40	17.25	0.8	186	0.42%
2022/05/09	0	17.23	0	0.00	17.30	0	188	0.00%
2022/05/06	0	17.30	0.1	17.45	17.40	-0.1	187	-0.06%
2022/05/05	1	17.45	0	0.00	17.55	1	186	0.56%
2022/05/04	0.1	17.65	0	0.00	17.40	0.1	188	0.05%
2022/05/03	0	17.55	0	0.00	17.40	0	184	0.01%
2022/04/29	0	17.65	0	17.80	17.75	0	186	0.00%
2022/04/28	0	0.00	0	17.85	17.75	0	189	-0.02%
2022/04/27	0.8	17.74	0.2	17.71	17.90	0.7	190	0.34%
2022/04/26	0	0.00	0	17.95	17.85	0	191	0.00%
2022/04/25	0	0.00	0.2	17.95	17.90	-0.2	192	-0.09%
2022/04/22	1	18.29	0	0.00	18.40	1	190	0.55%
2022/04/21	0.2	18.50	0.2	18.55	18.45	0	194	0.01%
2022/04/20	0.3	18.50	0	0.00	18.60	0.3	199	0.13%
2022/04/19	0.9	18.50	0	0.00	18.50	0.9	217	0.40%
2022/04/18	0	0.00	0	18.75	18.50	0	226	0.00%
2022/04/14	0	18.72	0	0.00	18.80	0	252	0.00%
2022/04/13	0.7	18.81	0.2	18.70	18.80	0.5	266	0.19%
2022/04/12	0	0.00	0	18.83	18.80	0	266	0.00%
2022/04/11	0.8	18.87	0	0.00	18.90	0.8	269	0.28%
2022/04/08	0.6	18.89	0	0.00	19.00	0.6	277	0.23%
2022/04/07	2	18.92	34.8	19.00	18.90	-32.8	285	-11.47%
2022/04/06	0.1	18.65	0.1	18.65	18.75	0	293	0.00%
2022/04/01	0.4	18.72	0	18.85	18.85	0.4	346	0.10%
2022/03/31	1.2	18.82	0	18.90	18.90	1.2	367	0.33%
2022/03/30	0.3	18.75	0.3	18.76	18.90	0	372	0.00%
2022/03/29	0.8	18.80	0	0.00	18.95	0.8	379	0.22%
2022/03/28	2.2	18.88	0	18.97	18.90	2.2	393	0.56%
2022/03/25	0.3	18.85	0	0.00	18.90	0.3	402	0.07%
2022/03/23	0.8	18.75	0.2	18.90	18.90	0.6	413	0.14%
2022/03/22	0.6	18.89	2	18.85	18.90	-1.4	417	-0.34%
2022/03/21	2.3	19.05	9.5	19.29	18.90	-7.1	422	-1.69%
2022/03/18	2.1	18.97	0	18.95	18.80	2.1	412	0.51%
2022/03/17	2.8	19.08	0.7	18.50	18.50	2.1	410	0.51%
2022/03/16	1.9	16.96	16.2	16.56	17.90	-14.3	388	-3.68%
2022/03/15	0.1	16.15	0	16.29	16.30	0.1	385	0.02%
2022/03/14	0	0.00	0	16.35	16.45	0	395	0.00%
2022/03/11	0.1	16.50	6.1	16.39	16.35	-6	401	-1.50%
2022/03/10	0	0.00	5.1	16.43	16.40	-5.1	406	-1.26%
2022/03/09	0.1	16.06	4.8	16.01	16.40	-4.7	410	-1.14%
2022/03/08	0	0.00	20.5	16.19	15.80	-20.5	415	-4.93%
2022/03/07	0	0.00	6.1	16.43	16.50	-6.1	423	-1.44%
2022/03/04	0	0.00	0.1	16.70	16.80	-0.1	441	-0.02%
2022/03/02	0	0.00	0	16.95	16.90	0	457	0.00%
2022/03/01	0	0.00	0.8	16.85	16.90	-0.8	463	-0.17%
2022/02/25	0	0.00	0	17.05	16.85	0	472	0.00%
2022/02/24	0	0.00	0.4	17.23	17.05	-0.4	478	-0.08%
2022/02/23	0.2	17.54	9	17.55	17.55	-8.8	490	-1.80%
2022/02/22	0.4	17.50	0.6	17.71	17.55	-0.2	496	-0.04%
2022/02/21	0.1	17.70	0	17.90	17.70	0.1	505	0.02%
2022/02/18	0	0.00	1.1	17.68	17.80	-1.1	510	-0.22%
2022/02/17	1.2	17.83	0.4	17.90	17.90	0.9	514	0.17%
2022/02/16	0.2	18.08	0.5	18.10	18.05	-0.3	517	-0.06%
2022/02/15	0.1	18.10	0.8	18.10	18.10	-0.7	533	-0.13%
2022/02/14	0.9	18.05	0	0.00	18.15	0.9	551	0.17%
2022/02/11	0.2	18.10	0	0.00	18.15	0.2	577	0.03%
2022/02/10	0.3	18.15	0	18.20	18.15	0.3	585	0.05%
2022/02/09	0	0.00	1.4	18.19	18.20	-1.4	596	-0.24%
2022/02/08	0.1	18.10	0	0.00	18.30	0.1	604	0.01%
2022/02/07	0.5	18.26	0.6	18.23	18.30	-0.1	625	-0.01%
2022/01/26	1.3	18.23	0.5	18.32	18.40	0.8	629	0.13%
2022/01/25	0	0.00	0.3	18.40	18.40	-0.3	635	-0.04%
2022/01/24	1.6	18.38	1.5	18.41	18.40	0	657	0.01%
2022/01/21	0	18.85	0.1	18.75	18.70	-0.1	682	-0.01%
2022/01/20	5.1	19.00	0	0.00	19.00	5.1	702	0.73%
2022/01/19	3.6	18.98	0.3	19.00	19.00	3.4	732	0.46%
2022/01/18	1.5	19.03	0	0.00	18.95	1.5	747	0.20%
2022/01/17	4.8	19.02	7.1	19.02	19.00	-2.3	771	-0.29%
2022/01/14	0.3	19.10	0	0.00	18.90	0.3	798	0.04%
2022/01/13	2.4	19.37	1.1	19.33	19.35	1.3	802	0.16%
2022/01/12	5.4	19.34	0.1	19.30	19.50	5.3	817	0.65%
2022/01/11	4.4	19.11	0.2	19.00	19.30	4.1	839	0.49%
2022/01/10	10.4	18.98	1	19.00	19.25	9.4	852	1.10%
2022/01/07	0.9	18.58	0.2	18.55	18.90	0.7	848	0.09%
2022/01/06	7.4	18.76	0.2	18.35	18.95	7.2	858	0.83%
2022/01/05	3.9	18.05	0	0.00	18.05	3.9	892	0.44%
2022/01/04	3.3	18.11	0	18.15	18.10	3.3	986	0.34%
2022/01/03	7.7	18.21	1.3	18.03	18.45	6.5	1,032	0.63%
2021/12/30	1.5	18.24	0	18.15	18.30	1.5	1,087	0.14%
2021/12/29	4.7	18.90	6.1	18.68	18.65	-1.4	1,185	-0.12%
2021/12/28	18.8	19.75	4.1	19.73	19.50	14.7	1,319	1.11%
2021/12/27	9.6	18.22	1.2	18.21	18.70	8.4	1,445	0.58%
2021/12/15	0.1	15.25	0.1	15.25	15.15	0	1,541	0.00%
2021/12/14	0.3	15.13	0	15.15	15.25	0.3	1,670	0.02%
2021/12/13	0	15.10	0	0.00	15.15	0	1,676	0.00%
2021/12/10	0.1	15.62	1.9	15.73	15.60	-1.8	1,673	-0.11%
2021/12/09	0	16.10	2	16.00	15.95	-2	1,682	-0.12%
2021/12/08	3	16.35	0.8	16.28	16.25	2.2	1,685	0.13%
2021/12/07	0.3	16.51	0	0.00	16.45	0.3	1,691	0.02%
2021/12/06	0.1	16.29	0.1	16.25	16.55	0	1,705	0.00%
2021/12/03	0.1	15.98	0.1	16.30	16.20	0	1,731	0.00%
2021/12/02	0	16.01	0	0.00	16.00	0	1,754	0.00%
2021/12/01	0	16.02	0	0.00	16.10	0	1,828	0.00%
2021/11/30	0	16.04	0	0.00	16.00	0	1,870	0.00%
2021/11/29	0	16.10	1	16.03	16.10	-0.9	2,001	-0.05%
2021/11/26	0	0.00	0.2	16.60	16.50	-0.2	2,080	-0.01%
2021/11/25	0	0.00	2	16.80	16.70	-2	2,128	-0.09%
2021/11/22	0	0.00	1	17.25	17.05	-1	2,348	-0.04%
2021/11/19	1	17.65	3	17.73	17.45	-2	2,435	-0.08%
2021/11/18	14	17.31	2	16.95	17.15	12	2,439	0.49%
2021/11/17	0	0.00	2	17.05	17.05	-2	2,433	-0.08%
2021/11/16	0	0.00	8	16.70	16.75	-8	2,434	-0.33%
2021/11/15	3	16.53	0	0.00	16.70	3	2,441	0.12%
2021/11/12	5	16.76	0	0.00	16.65	5	2,447	0.20%
2021/11/11	2	16.90	0	0.00	16.70	2	2,450	0.08%
2021/11/09	1	17.35	0	0.00	17.40	1	2,443	0.04%
2021/11/08	0	0.00	0	17.45	17.60	0	2,436	0.00%
2021/11/05	5	17.72	0	0.00	17.55	5	2,436	0.21%
2021/11/04	19	17.72	0	17.45	17.70	19	2,442	0.78%
2021/11/03	1	17.30	0	0.00	17.50	1	2,448	0.04%
2021/10/22	0	0.00	40	18.61	18.65	-40	2,410	-1.66%
2021/10/21	1	18.50	0	0.00	18.55	1	2,413	0.04%
2021/10/19	0	0.00	10	19.00	19.00	-10	2,384	-0.42%
2021/10/15	0	0.00	1	18.65	18.65	-1	2,363	-0.04%
2021/10/14	0	0.00	2	18.50	18.45	-2	2,371	-0.08%
2021/10/13	0	0.00	20	18.13	18.25	-20	2,404	-0.83%
2021/10/12	0	0.00	10	17.75	17.90	-10	2,401	-0.42%
2021/10/08	0	0.00	21	18.02	17.85	-21	2,401	-0.87%
2021/10/07	0	0.00	10	17.84	18.00	-10	2,390	-0.42%
2021/10/06	0	0.00	29	17.00	17.00	-29	2,365	-1.23%
2021/10/04	100	15.95	0	0.00	16.15	100	2,363	4.23%
2021/10/01	20	16.42	0	0.00	16.35	20	2,377	0.84%
2021/09/30	5	16.23	29	16.88	17.25	-24	2,426	-0.99%
2021/09/29	4	15.78	4	15.96	15.70	0	2,415	0.00%
2021/09/28	30	15.78	2	15.85	15.70	28	2,388	1.17%
2021/09/27	65	17.35	3	16.65	16.65	62	2,340	2.65%
2021/09/24	49	18.49	9	19.13	18.45	40	2,248	1.78%
2021/09/23	10	20.30	6	20.05	20.45	4	2,109	0.19%
2021/09/22	1	18.90	1	18.30	19.35	0	1,940	0.00%
2021/09/17	0	0.00	16	19.01	19.10	-16	1,829	-0.87%
2021/09/15	0	0.00	10	17.35	17.35	-10	1,692	-0.59%
2021/09/14	1	17.40	2	17.43	17.35	-1	1,687	-0.06%
2021/09/07	0	0.00	16	17.88	17.65	-16	1,644	-0.97%
2021/09/06	16	17.16	35	17.97	18.10	-19	1,625	-1.17%
2021/09/03	0	0.00	10	18.14	17.90	-10	1,554	-0.64%
2021/09/02	0	0.00	51	18.07	17.95	-51	1,518	-3.36%
2021/09/01	1	17.30	8	17.83	17.40	-7	1,389	-0.50%
2021/08/31	0	0.00	20	17.15	17.15	-20	1,313	-1.52%
2021/08/30	7	16.65	38	16.75	16.85	-31	1,267	-2.45%
2021/08/26	0	0.00	5	16.08	16.15	-5	1,152	-0.43%
2021/08/25	1	14.30	13	15.30	15.50	-12	1,065	-1.13%
2021/08/24	0	0.00	1	13.60	14.10	-1	980	-0.10%
2021/08/17	0	0.00	4	12.50	12.55	-4	1,035	-0.39%
2021/08/06	0	0.00	2	14.00	14.05	-2	1,129	-0.18%
2021/08/05	2	14.10	0	0.00	14.05	2	1,145	0.17%
2021/08/03	0	0.00	3	14.47	14.65	-3	1,213	-0.25%
2021/08/02	0	0.00	11	14.15	14.10	-11	1,225	-0.90%
2021/07/28	0	0.00	2	13.30	13.55	-2	1,260	-0.16%
2021/07/27	1	14.20	0	0.00	13.95	1	1,291	0.08%
2021/07/26	0	0.00	1	14.30	14.20	-1	1,326	-0.08%
2021/07/23	0	0.00	3	14.33	14.25	-3	1,358	-0.22%
2021/07/22	2	14.58	1	14.50	14.30	1	1,437	0.07%
2021/07/21	0	0.00	5	14.03	14.00	-5	1,535	-0.33%
2021/07/20	1	14.40	0	0.00	14.25	1	1,561	0.06%
2021/07/19	1	15.15	0	14.45	14.75	1	1,621	0.06%
2021/07/16	14	13.71	9	14.07	14.45	5	1,712	0.29%
2021/07/14	3	13.05	0	0.00	13.00	3	1,790	0.17%
2021/07/13	3	13.30	0	0.00	13.25	3	1,857	0.16%
2021/07/12	0	0.00	1	13.85	13.70	-1	1,882	-0.05%
2021/07/09	1	13.70	0	0.00	13.60	1	1,932	0.05%
2021/07/08	13	13.85	0	14.05	14.10	13	2,080	0.62%
2021/07/07	0	0.00	15	14.68	14.65	-15	2,151	-0.70%
2021/07/06	0	0.00	7	13.94	14.15	-7	2,101	-0.33%
2021/07/02	19	11.80	3	11.90	11.75	16	2,149	0.74%
2021/06/30	1	12.40	0	0.00	12.20	1	2,307	0.04%
2021/06/29	0	0.00	3	12.53	12.35	-3	2,472	-0.12%
2021/06/28	3	12.60	0	0.00	12.55	3	2,618	0.11%
2021/06/25	4	12.79	0	0.00	12.70	4	2,666	0.15%
2021/06/23	20	12.70	0	0.00	12.60	20	2,889	0.69%
2021/06/22	10	12.70	0	0.00	12.70	10	2,976	0.34%
2021/06/18	121	12.96	0	0.00	12.90	121	3,097	3.91%	大買/鉅額交易
2021/06/17	2	13.03	0	0.00	13.05	2	3,130	0.06%
2021/06/09	4	13.00	0	0.00	13.05	4	3,800	0.11%
2021/06/08	1	13.35	1	13.15	13.15	0	4,097	0.00%
2021/06/07	0	0.00	2	12.80	12.85	-2	4,164	-0.05%
2021/06/03	7	13.07	0	0.00	13.15	7	4,350	0.16%
2021/06/02	16	13.25	0	0.00	12.85	16	4,377	0.37%
2021/06/01	54	13.45	0	0.00	13.45	54	4,378	1.23%
2021/05/28	50	13.37	0	0.00	13.30	50	4,409	1.13%
2021/05/27	1	13.20	2	13.30	13.20	-1	4,461	-0.02%
2021/05/25	0	0.00	0	13.75	13.75	0	4,601	0.00%
2021/05/19	3	12.20	0	0.00	12.35	3	4,695	0.06%
2021/05/18	0	0.00	1	11.80	11.80	-1	4,717	-0.02%
2021/05/17	0	0.00	2	10.90	10.75	-2	4,702	-0.04%
2021/05/10	2	14.05	0	0.00	13.85	2	4,602	0.04%
2021/05/07	0	0.00	1	13.80	14.15	-1	4,594	-0.02%
2021/05/06	0	0.00	2	13.53	13.35	-2	4,572	-0.04%
2021/05/05	0	0.00	2	13.45	13.45	-2	4,561	-0.04%
2021/05/04	2	13.30	0	0.00	13.40	2	4,548	0.04%
2021/05/03	7	14.51	1	15.10	14.45	6	4,510	0.13%
2021/04/29	31	14.13	2	14.30	14.20	29	4,472	0.65%
2021/04/28	23	14.60	5	15.03	14.85	18	4,451	0.40%
2021/04/27	1	15.00	20	14.42	15.45	-19	4,384	-0.43%
2021/04/26	17	14.05	0	0.00	14.05	17	4,297	0.40%
2021/04/23	19	16.03	0	0.00	15.60	19	4,276	0.44%
2021/04/22	42	17.68	12	17.49	17.30	30	4,226	0.71%
2021/04/21	32	19.17	1	19.40	19.20	31	4,094	0.76%
2021/04/20	10	19.68	1	20.25	19.65	9	4,068	0.22%
2021/04/19	1	20.00	63	19.89	20.00	-62	4,047	-1.53%
2021/04/16	27	19.28	0	0.00	19.25	27	4,000	0.67%
2021/04/15	24	19.48	11	19.90	19.50	13	4,005	0.32%
2021/04/14	27	18.76	20.6	20.28	20.15	6.4	3,990	0.16%
2021/04/13	26	19.40	72	18.87	19.80	-46	3,970	-1.16%
2021/04/12	1	18.00	33.1	18.15	18.05	-32.1	3,919	-0.82%
2021/04/09	7	17.69	40	17.91	17.95	-33	3,896	-0.85%
2021/04/08	71	17.16	17	17.53	17.10	54	3,868	1.40%
2021/04/07	105	17.69	11	17.89	17.95	94	3,801	2.47%	大買/
2021/04/06	18	18.77	0	0.00	18.55	18	3,748	0.48%
2021/04/01	28	18.53	11	19.01	18.80	17	3,754	0.45%
2021/03/31	5	17.13	11	17.89	18.15	-6	3,609	-0.17%
2021/03/30	8	16.10	5	16.59	16.50	3	3,484	0.09%
2021/03/29	11	16.23	13	16.80	16.70	-2	3,482	-0.06%
2021/03/26	13	16.50	23	15.69	16.50	-10	3,410	-0.29%
2021/03/25	14	15.12	10	15.41	15.25	4	3,380	0.12%
2021/03/24	0	0.00	10	14.46	14.50	-10	3,338	-0.30%
2021/03/23	2	13.25	0	0.00	13.20	2	3,259	0.06%
2021/03/22	1	13.15	0	0.00	13.25	1	3,261	0.03%
2021/03/19	6	13.38	1	13.40	13.40	5	3,294	0.15%
2021/03/18	2	12.88	3	13.10	13.30	-1	3,317	-0.03%
2021/03/17	20	13.56	0	13.70	13.15	20	3,256	0.61%
2021/03/16	4	14.50	11	14.76	14.55	-7	3,190	-0.22%
2021/03/15	7	13.11	0	13.50	13.50	7	2,944	0.24%
2021/03/12	6	12.10	6	12.05	12.30	0	2,890	0.00%
2021/03/11	0	0.00	10	11.20	11.20	-10	2,737	-0.37%
2021/03/10	5	10.05	10	10.20	10.20	-5	2,737	-0.18%
2021/03/03	0	0.00	1	9.23	9.21	-1	2,545	-0.04%
2021/03/02	1	9.58	0	0.00	9.23	1	2,532	0.04%
2021/02/25	10	9.58	2	9.55	9.48	8	2,461	0.33%
2021/01/26	0	0.00	6	8.03	8.00	-6	2,337	-0.26%
2021/01/20	0	0.00	0	7.99	7.99	0	2,554	0.00%
2021/01/19	0	0.00	6	8.30	8.26	-6	2,704	-0.22%
2021/01/06	0	0.00	1	9.40	9.40	-1	2,778	-0.04%
2020/12/29	3	8.92	1	8.94	8.80	2	2,625	0.08%
2020/12/28	1	8.84	4	8.85	8.94	-3	2,592	-0.12%
2020/12/25	1	8.57	3	8.30	8.59	-2	2,528	-0.08%
2020/12/24	3	8.47	0	0.00	8.20	3	2,527	0.12%
2020/12/22	0	0.00	3	8.55	8.34	-3	2,565	-0.12%
2020/12/21	3	8.64	0	0.00	8.52	3	2,651	0.11%
2020/12/18	0	0.00	0	8.31	8.50	0	2,667	0.00%
2020/12/10	20	7.90	0	0.00	8.05	20	2,473	0.81%
2020/12/08	0	0.00	1	7.71	7.65	-1	2,382	-0.04%
2020/12/07	1	7.77	9	8.13	8.22	-8	2,315	-0.35%
2020/12/04	7	7.29	1	7.20	7.56	6	2,173	0.28%
2020/11/18	0	0.00	5	7.05	6.88	-5	2,042	-0.24%
2020/11/17	1	6.77	0	0.00	6.89	1	1,990	0.05%
2020/11/16	0	0.00	18	6.33	6.27	-18	1,954	-0.92%
2020/11/13	18	6.49	0	0.00	6.41	18	1,961	0.92%
2020/11/09	4	6.70	10	6.77	6.77	-6	1,989	-0.30%
2020/11/06	0	0.00	14	6.91	6.86	-14	1,966	-0.71%
2020/11/05	14	7.03	0	0.00	7.00	14	1,946	0.72%
2020/11/03	0	0.00	15	6.66	6.63	-15	1,888	-0.79%
2020/11/02	0	0.00	10	6.64	6.64	-10	1,869	-0.54%
2020/10/29	0	0.00	10	6.44	7.13	-10	1,775	-0.56%
2020/10/28	1	6.68	44	6.92	6.68	-43	1,693	-2.54%
2020/10/27	5	7.39	0	0.00	7.00	5	1,612	0.31%
2020/10/26	20	6.96	1	6.96	6.96	19	1,441	1.32%
2020/10/23	64	6.07	3	6.10	6.33	61	1,319	4.62%
2020/10/22	3	5.49	0	0.00	5.76	3	1,190	0.25%
2020/09/10	0	0.00	2	4.91	4.85	-2	473	-0.42%
2020/09/09	2	4.94	0	0.00	4.90	2	469	0.43%
2020/08/20	0	0.00	4	4.31	4.27	-4	416	-0.96%
2020/08/18	4	4.83	0	0.00	4.65	4	392	1.02%
2020/08/14	0	0.00	0	4.10	4.17	0	326	0.00%
2020/06/05	0	0.00	2	4.46	4.51	-2	276	-0.72%
2020/06/04	2	4.11	0	0.00	4.23	2	252	0.79%
2020/03/30	0	3.15	0	0.00	3.19	0	250	0.00%
2020/02/24	0	0.00	10	4.10	4.10	-10	283	-3.53%
2020/01/06	0	0.00	0	4.51	4.51	0	304	0.00%
2019/11/26	0	0.00	40	4.01	4.02	-40	276	-14.48%
2019/11/04	0	0.00	1.1	4.03	4.03	-1.1	253	-0.42%
2019/09/17	0	0.00	0	4.54	4.54	0	183	0.00%
2019/08/01	0	0.00	0	4.56	4.58	0	252	0.00%
2019/05/30	3	4.61	3	4.65	4.45	0	627	0.00%
2019/04/30	0	0.00	10	5.01	5.00	-10	972	-1.03%
2019/04/18	0	4.91	0	0.00	4.96	0	1,239	0.00%
2019/04/15	0	0.00	0	5.00	5.01	0	1,299	0.00%
2019/04/12	0	5.00	0	0.00	5.02	0	1,337	0.00%
2019/04/11	0	5.00	0	0.00	5.02	0	1,422	0.00%
2019/03/26	0	5.00	0	0.00	5.01	0	2,992	0.00%
2019/03/05	10	5.61	0	0.00	5.54	10	2,913	0.34%
2019/02/21	0	0.00	55	5.57	5.61	-55	2,780	-1.98%
2019/02/18	0	0.00	2	5.21	5.21	-2	2,721	-0.07%
2019/02/13	10	5.18	10	5.19	5.19	0	2,682	0.00%
2019/01/22	2	4.95	1	5.00	4.90	1	2,518	0.04%
2019/01/04	0	0.00	8	4.44	4.51	-8	2,134	-0.37%
2018/12/27	21	4.85	20	4.79	4.79	1	1,871	0.05%
2018/12/21	1	3.65	0	0.00	3.55	1	808	0.12%
2018/12/20	6	3.55	6	3.58	3.57	0	729	0.00%
2018/12/06	0	0.00	30	4.99	4.96	-30	270	-11.11%
2018/11/20	0	0.00	3	5.45	5.36	-3	290	-1.03%
2018/11/07	0	0.00	5	5.38	5.35	-5	297	-1.68%
2018/10/05	0	0.00	5	5.47	5.50	-5	718	-0.70%
2018/09/25	0	0.00	0	5.60	5.60	0	927	0.00%
2018/09/20	5	5.66	5	5.58	5.57	0	1,039	0.00%
2018/09/05	0	0.00	5	6.08	6.08	-5	1,575	-0.32%
2018/09/03	16	6.03	0	0.00	6.02	16	1,604	1.00%
2018/08/28	30	5.90	0	0.00	5.89	30	1,766	1.70%
2018/08/17	10	5.88	0	0.00	5.81	10	1,969	0.51%
2018/08/16	24	5.82	0	0.00	5.80	24	1,965	1.22%
2018/08/13	0	0.00	25	5.91	5.90	-25	1,982	-1.26%
2018/08/06	0	0.00	10	6.53	6.53	-10	1,981	-0.50%
2018/07/31	30	6.84	20	6.74	6.70	10	2,048	0.49%
2018/07/23	0	0.00	2	6.62	6.47	-2	1,870	-0.11%
2018/07/16	50	7.03	0	0.00	6.92	50	1,885	2.65%
2018/07/13	5	6.99	0	0.00	7.03	5	1,918	0.26%
2018/07/02	40	7.00	3	6.88	6.83	37	1,798	2.06%
2018/06/29	2	6.86	0	0.00	6.97	2	1,770	0.11%
2018/06/28	1	6.57	6	6.62	6.51	-5	1,695	-0.29%
2018/06/27	0	0.00	10	6.73	6.71	-10	1,662	-0.60%
2018/06/26	2	7.30	0	0.00	6.96	2	1,635	0.12%
2018/06/25	16	7.33	0	0.00	7.14	16	1,563	1.02%
2018/06/21	0	0.00	12	6.84	6.80	-12	1,300	-0.92%
2018/06/13	10	6.53	0	0.00	6.53	10	1,217	0.82%
2018/06/11	0	0.00	65	6.60	6.63	-65	1,199	-5.42%
2018/06/08	65	6.89	0	0.00	6.69	65	1,173	5.54%
2018/06/05	33	6.76	30	6.86	6.60	3	1,092	0.27%
2018/06/04	2	6.69	0	0.00	6.65	2	1,076	0.19%
2018/06/01	30	6.64	40	6.64	6.58	-10	1,037	-0.96%
2018/05/29	30	6.39	30	6.42	6.21	0	961	0.00%
2018/05/24	0	0.00	0	6.00	6.06	0	866	0.00%
2018/05/14	10	6.01	0	0.00	6.00	10	815	1.23%
2018/05/09	30	6.30	30	6.35	6.20	0	802	0.00%
2018/05/02	0	6.00	0	0.00	6.01	0	712	0.00%
2018/04/23	0	6.30	4	6.35	6.31	-4	768	-0.52%
2018/04/19	64	6.95	60	6.98	6.77	4	810	0.49%
2018/04/18	0	6.73	0	0.00	6.78	0	742	0.00%
2018/04/16	0	6.40	0	0.00	6.43	0	674	0.00%
2018/04/11	0	6.70	0	0.00	6.20	0	609	0.00%
2018/04/09	0	6.24	0	0.00	6.18	0	594	0.00%
2018/04/03	0	6.26	0	0.00	6.20	0	591	0.00%
2018/04/02	0	6.20	0	0.00	6.23	0	586	0.00%
2018/03/30	0	6.30	0	0.00	6.30	0	575	0.00%
2018/03/28	0	6.85	0	0.00	6.17	0	562	0.00%
2018/03/27	0	6.21	0	0.00	6.23	0	570	0.00%
2018/03/26	0	6.11	0	0.00	6.18	0	560	0.00%
2018/03/22	0	6.07	0	0.00	6.07	0	543	0.00%
2018/03/21	0	6.26	0	0.00	6.30	0	535	0.00%
2018/03/19	0	6.56	0	0.00	5.95	0	535	0.00%
2018/03/16	0	6.00	0	0.00	5.97	0	539	0.00%
2018/03/12	0	0.00	1	5.94	5.99	-1	583	-0.17%
2018/03/01	1	5.82	0	0.00	5.93	1	500	0.20%
2018/02/23	0	0.00	0	6.00	5.85	0	502	0.00%
2018/01/19	0	0.00	3	6.33	6.33	-3	508	-0.59%
2018/01/18	0	0.00	2	6.40	6.39	-2	505	-0.40%
2018/01/17	2	6.72	0	0.00	6.55	2	487	0.41%
2018/01/16	3	6.28	2	6.22	6.65	1	445	0.22%
2018/01/15	2	5.96	11	6.00	6.05	-9	395	-2.27%
2018/01/12	1	5.70	2	5.75	5.71	-1	369	-0.27%
2018/01/11	11	5.55	0	0.00	5.56	11	358	3.07%
2018/01/04	1	5.28	0	0.00	5.33	1	341	0.29%