志信 (2611)-國泰-館前券商分點個股進出

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

志信

(2611)

可現股當沖

股價
29.70
漲跌
▼0.05
漲幅
-0.17%
成交量
23,701張
產業
上市航運類股
233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

志信 (2611)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/02	45.1	30.20	51.8	30.88	29.70	-6.7	5,634	-0.12%
2024/04/30	74.5	30.27	37.4	29.68	29.75	37.1	5,255	0.71%
2024/04/29	7	29.72	4.2	30.20	30.40	2.8	4,712	0.06%
2024/04/26	5.1	27.19	39.1	27.47	27.65	-34	4,583	-0.74%
2024/04/25	7	25.20	4	24.94	25.15	3	4,234	0.07%
2024/04/24	0.5	25.02	6	25.10	25.15	-5.5	4,193	-0.13%
2024/04/23	4	24.80	9.2	24.48	24.70	-5.2	4,157	-0.13%
2024/04/22	4	24.79	3	25.27	24.50	1	4,141	0.02%
2024/04/19	5	24.72	40.1	24.76	24.60	-35.1	4,050	-0.87%
2024/04/18	7	24.81	11	24.76	24.70	-4	4,034	-0.10%
2024/04/17	24	24.49	24.5	24.86	24.60	-0.5	4,003	-0.01%
2024/04/16	3.4	23.25	0	23.10	23.20	3.4	3,915	0.09%
2024/04/15	5.1	23.79	1	23.70	23.70	4.1	3,941	0.10%
2024/04/12	0.4	23.45	37	23.84	23.90	-36.6	4,022	-0.91%
2024/04/11	2.4	23.63	0	0.00	23.60	2.4	4,491	0.05%
2024/04/10	3.4	23.81	0	0.00	23.70	3.4	4,730	0.07%
2024/04/09	2	24.00	4	24.11	24.00	-2	4,726	-0.04%
2024/04/08	1	23.95	10	23.67	24.10	-9	4,708	-0.19%
2024/04/03	3	23.63	0	23.70	23.60	3	4,670	0.07%
2024/04/02	2	23.48	5.1	23.79	23.70	-3.1	4,678	-0.07%
2024/04/01	0	23.70	0.4	23.54	23.65	-0.4	4,677	-0.01%
2024/03/29	7	23.73	7.1	23.90	23.45	-0.1	4,670	0.00%
2024/03/28	3	23.70	2	23.75	23.70	1	4,702	0.02%
2024/03/27	0.1	23.35	3	23.40	23.35	-3	4,740	-0.06%
2024/03/26	12.5	23.33	13.1	23.20	23.20	-0.6	4,790	-0.01%
2024/03/25	6.4	23.99	3.1	24.39	23.80	3.4	4,720	0.07%
2024/03/22	6.4	23.92	19.2	23.68	24.20	-12.8	4,686	-0.27%
2024/03/21	3	24.65	9	24.91	24.35	-6	4,675	-0.13%
2024/03/20	25	24.59	29	24.59	24.70	-4	4,576	-0.09%
2024/03/19	21	24.96	36	25.33	24.75	-15	4,482	-0.33%
2024/03/18	50	24.71	19	24.60	24.35	31	4,221	0.73%
2024/03/15	83	24.44	81.3	24.49	24.50	1.8	3,899	0.05%
2024/03/14	0	0.00	8.3	22.70	22.70	-8.3	3,454	-0.24%
2024/03/13	16	20.45	38	20.12	20.65	-22	3,496	-0.63%
2024/03/12	29	19.51	12	19.51	19.65	17	3,423	0.50%
2024/03/11	4	19.00	7.2	19.05	19.40	-3.2	3,704	-0.09%
2024/03/08	27	18.41	2.3	18.28	18.55	24.7	3,826	0.65%
2024/03/07	1.1	17.68	1	17.85	17.70	0.1	3,805	0.00%
2024/03/06	0.2	17.72	1	17.80	17.65	-0.8	3,831	-0.02%
2024/03/05	16	17.89	2.3	17.71	17.80	13.7	3,818	0.36%
2024/03/04	2	17.25	3	17.40	17.45	-1	3,789	-0.03%
2024/03/01	1	17.50	0	0.00	17.50	1	3,792	0.03%
2024/02/29	3	17.67	4	17.86	17.65	-1	3,792	-0.03%
2024/02/27	0	0.00	1	17.30	17.30	-1	3,770	-0.03%
2024/02/26	1	17.45	2	17.30	17.40	-1	3,759	-0.03%
2024/02/23	3	17.48	3	17.40	17.30	0	3,747	0.00%
2024/02/22	4	17.66	3	17.77	17.50	1	3,731	0.03%
2024/02/21	2.4	17.49	6	17.73	17.50	-3.7	3,696	-0.10%
2024/02/20	1.1	16.58	2	16.88	16.85	-0.9	3,628	-0.03%
2024/02/16	0	0.00	1	16.00	16.05	-1	3,606	-0.03%
2024/02/15	0	15.95	0.5	15.90	15.90	-0.5	3,622	-0.02%
2024/02/05	0	15.95	0	0.00	15.75	0	3,638	0.00%
2024/01/31	0.1	16.25	0	0.00	16.30	0.1	3,584	0.00%
2024/01/30	1	16.35	2	16.45	16.25	-1	3,581	-0.03%
2024/01/29	0.1	16.60	2	16.55	16.60	-1.9	3,569	-0.05%
2024/01/26	15	16.52	0	0.00	16.50	15	3,565	0.42%
2024/01/24	0.1	16.60	0	0.00	16.70	0.1	3,543	0.00%
2024/01/18	0.1	17.05	0.5	17.05	16.95	-0.4	3,477	-0.01%
2024/01/17	0	0.00	0	16.90	16.85	0	3,457	0.00%
2024/01/16	0.1	17.50	0	0.00	17.25	0.1	3,434	0.00%
2024/01/15	0	0.00	2	17.75	17.60	-2	3,405	-0.06%
2024/01/12	4.5	17.82	5	17.60	17.50	-0.5	3,384	-0.01%
2024/01/10	1	16.85	0.1	16.80	17.15	1	3,283	0.03%
2024/01/09	0	0.00	5	17.30	17.40	-5	3,243	-0.15%
2024/01/08	8.1	17.91	4	17.96	17.65	4.1	3,176	0.13%
2024/01/05	42	18.81	37.4	18.53	18.35	4.7	3,066	0.15%
2024/01/04	6	17.68	4.3	17.87	18.50	1.7	2,534	0.07%
2024/01/02	4	17.26	3	16.75	16.70	1	2,260	0.04%
2023/12/29	0	0.00	1	16.75	16.60	-1	2,221	-0.05%
2023/12/27	0	16.70	1	16.90	16.60	-1	2,179	-0.04%
2023/12/26	0	0.00	4.1	16.51	16.60	-4.1	2,147	-0.19%
2023/12/25	2.2	16.18	0.1	16.60	16.20	2.1	2,130	0.10%
2023/12/22	2	17.18	4	17.05	17.10	-2	2,074	-0.10%
2023/12/21	7	16.98	9.1	17.23	17.10	-2.1	2,002	-0.10%
2023/12/20	1.1	16.60	3	16.62	16.70	-1.9	1,914	-0.10%
2023/12/19	1	16.35	0	0.00	16.30	1	1,885	0.05%
2023/12/18	1.2	16.96	0	0.00	16.65	1.2	1,844	0.06%
2023/12/15	0.1	16.42	0.2	16.55	16.35	-0.1	1,764	0.00%
2023/12/14	0	0.00	6.2	16.54	16.30	-6.2	1,750	-0.35%
2023/12/13	2	16.80	4	16.91	16.70	-2	1,718	-0.12%
2023/12/12	8	16.95	6	16.83	16.75	2	1,710	0.12%
2023/12/11	12.1	17.24	14	16.90	16.90	-1.9	1,675	-0.11%
2023/12/08	14	17.33	14	17.14	17.20	0	1,628	0.00%
2023/12/07	21.3	17.23	33	16.88	16.85	-11.7	1,518	-0.77%
2023/12/06	29.9	17.66	30.6	17.82	18.00	-0.7	1,394	-0.05%
2023/12/05	20.5	17.55	1.4	17.75	17.75	19.1	1,007	1.90%
2023/12/04	0	0.00	8.4	15.63	16.15	-8.4	763	-1.10%
2023/12/01	0	14.80	2.1	14.77	14.70	-2.1	646	-0.32%
2023/11/30	1	14.15	0	0.00	14.15	1	596	0.17%
2023/11/29	0	0.00	280	14.00	14.15	-280	587	-47.67%	大賣/鉅額交易
2023/11/27	0	0.00	1.8	13.98	13.90	-1.8	557	-0.32%
2023/11/24	1.1	13.99	1	13.90	14.00	0.1	545	0.01%
2023/11/21	0.1	13.75	0	0.00	13.65	0.1	518	0.01%
2023/11/17	25.1	13.90	0	0.00	13.90	25.1	518	4.83%
2023/11/16	190.3	13.68	0.1	13.55	13.75	190.2	513	37.05%	大買/鉅額交易
2023/11/15	5	13.74	0	0.00	13.55	5	531	0.94%
2023/11/14	0	0.00	1	13.40	13.60	-1	586	-0.17%
2023/11/13	0.1	13.40	2	13.48	13.25	-1.9	567	-0.33%
2023/11/10	0.1	12.80	0	0.00	12.75	0.1	537	0.02%
2023/11/09	0.2	12.65	0	0.00	12.70	0.2	536	0.04%
2023/11/08	0	12.70	0	0.00	12.60	0	542	0.00%
2023/11/07	0	0.00	1	12.70	12.65	-1	545	-0.19%
2023/11/06	1.6	12.44	1	12.55	12.60	0.6	553	0.11%
2023/11/03	1	12.30	1	12.44	12.40	0	563	0.01%
2023/11/02	0.2	12.35	0	0.00	12.25	0.2	567	0.04%
2023/11/01	0.5	12.28	0	0.00	12.20	0.5	567	0.08%
2023/10/31	5.3	12.26	3.8	12.35	12.25	1.5	567	0.27%
2023/10/30	1.8	12.35	0	0.00	12.30	1.8	567	0.31%
2023/10/27	1	12.35	0	0.00	12.25	1	572	0.18%
2023/10/26	1	12.30	0.1	12.40	12.25	0.9	576	0.16%
2023/10/25	0.1	12.45	0	0.00	12.35	0.1	579	0.02%
2023/10/24	0.2	12.40	0	0.00	12.40	0.2	584	0.04%
2023/10/23	0	0.00	2.1	12.45	12.40	-2.1	586	-0.36%
2023/10/20	2.2	12.23	8.9	12.30	12.40	-6.7	588	-1.13%
2023/10/19	0.1	12.60	0	0.00	12.50	0.1	589	0.02%
2023/10/17	0	12.75	0	0.00	12.60	0	587	0.00%
2023/10/16	0	12.70	0	0.00	12.70	0	590	0.00%
2023/10/13	0.1	13.00	0	0.00	12.75	0.1	598	0.01%
2023/10/06	0	13.25	5.1	13.22	13.25	-5.1	604	-0.84%
2023/10/05	4	12.99	0	13.05	12.90	4	602	0.66%
2023/10/04	1.1	12.83	0.9	12.91	12.80	0.2	607	0.04%
2023/10/03	0.1	12.90	0	0.00	12.85	0.1	611	0.01%
2023/10/02	0.2	12.97	0	0.00	12.80	0.2	615	0.03%
2023/09/27	2	13.05	2	13.00	13.10	0	626	0.00%
2023/09/26	1	12.85	0	0.00	12.90	1	635	0.16%
2023/09/22	2.1	13.20	0	0.00	13.20	2.1	659	0.32%
2023/09/20	0	13.40	3	13.50	13.30	-3	664	-0.45%
2023/09/18	0.1	13.40	0	0.00	13.30	0.1	653	0.02%
2023/09/15	0	0.00	2.6	13.64	13.45	-2.6	660	-0.39%
2023/09/14	0	0.00	0.2	13.15	13.05	-0.2	632	-0.03%
2023/09/12	0	0.00	0.2	12.65	12.55	-0.2	639	-0.02%
2023/09/11	0.1	12.65	0	0.00	12.50	0.1	656	0.02%
2023/09/07	0.1	12.72	0	0.00	12.65	0.1	698	0.01%
2023/09/05	0.3	12.90	0	0.00	12.90	0.3	749	0.04%
2023/09/04	0.1	12.90	0.4	12.95	12.95	-0.3	922	-0.03%
2023/09/01	0	0.00	1	12.90	12.90	-1	927	-0.11%
2023/08/31	0	12.95	0	0.00	12.75	0	943	0.00%
2023/08/28	0	12.80	0	0.00	12.70	0	982	0.00%
2023/08/25	0.3	12.89	0	0.00	12.85	0.3	1,032	0.03%
2023/08/24	3	12.92	0	12.80	12.80	3	1,039	0.29%
2023/08/23	2	13.10	2	13.10	13.10	0	1,057	0.00%
2023/08/22	1	13.00	1	13.30	13.05	0	1,097	0.00%
2023/08/21	4.1	13.34	1.2	13.01	13.00	2.9	1,291	0.22%
2023/08/18	3.3	13.59	4	13.70	13.65	-0.7	1,350	-0.05%
2023/08/17	2	13.05	0	0.00	13.05	2	1,286	0.16%
2023/08/16	0.3	12.75	1	12.90	12.95	-0.7	1,282	-0.06%
2023/08/15	0.2	12.80	0	0.00	12.75	0.2	1,279	0.02%
2023/08/14	0.3	12.94	1	12.90	12.70	-0.7	1,277	-0.05%
2023/08/11	0	0.00	2	13.15	13.15	-2	1,270	-0.16%
2023/08/10	1	13.45	1	13.35	13.30	0	1,267	0.00%
2023/08/09	1	13.25	0	0.00	13.35	1	1,265	0.08%
2023/08/08	0.2	12.82	1	13.05	12.95	-0.9	1,249	-0.07%
2023/08/07	1	12.80	0	0.00	12.75	1	1,247	0.08%
2023/08/02	1.1	12.89	0	0.00	12.80	1.1	1,251	0.09%
2023/08/01	1	12.60	1	12.70	12.75	0	1,248	0.00%
2023/07/31	3.2	12.65	1	12.73	12.65	2.2	1,246	0.18%
2023/07/28	1.1	12.75	2	12.93	12.75	-0.9	1,245	-0.07%
2023/07/27	0	12.75	3	12.60	12.70	-3	1,242	-0.24%
2023/07/26	1.2	12.42	0	0.00	12.35	1.2	1,240	0.10%
2023/07/25	1.2	12.33	0	0.00	12.40	1.2	1,240	0.10%
2023/07/24	1	12.31	1	12.51	12.45	0.1	1,238	0.01%
2023/07/21	1.3	12.72	1	12.84	12.55	0.3	1,234	0.02%
2023/07/20	0	0.00	0.1	13.00	12.85	-0.1	1,239	-0.01%
2023/07/17	0.1	13.05	0	0.00	13.00	0.1	1,238	0.01%
2023/07/14	1	12.95	0	0.00	12.95	1	1,234	0.08%
2023/07/13	0.3	12.73	0.6	12.89	12.50	-0.3	1,239	-0.02%
2023/07/12	2.6	12.78	102.1	12.85	12.85	-99.5	1,248	-7.97%	大賣/
2023/07/10	2.3	13.18	0	0.00	13.10	2.3	1,242	0.19%
2023/07/07	0.1	13.35	0	0.00	13.25	0.1	1,239	0.01%
2023/07/06	1.1	13.32	0	0.00	13.35	1.1	1,241	0.09%
2023/07/05	0.2	13.52	1	13.40	13.45	-0.8	1,242	-0.06%
2023/07/04	1	13.55	0	0.00	13.50	1	1,238	0.08%
2023/06/30	0.1	13.50	0	0.00	13.35	0.1	1,217	0.00%
2023/06/29	1.3	13.32	0	0.00	13.35	1.3	1,208	0.11%
2023/06/28	1.1	13.36	0	0.00	13.35	1.1	1,210	0.09%
2023/06/27	1.1	13.33	0	0.00	13.25	1.1	1,215	0.09%
2023/06/26	0.1	13.70	0	0.00	13.55	0.1	1,215	0.01%
2023/06/21	0.1	14.00	0	0.00	13.75	0.1	1,210	0.01%
2023/06/20	0.1	14.15	0	0.00	13.95	0.1	1,202	0.01%
2023/06/19	0	14.10	0	0.00	14.15	0	1,195	0.00%
2023/06/16	0	0.00	10	14.05	14.05	-10	1,192	-0.84%
2023/06/15	1	14.10	1	14.10	14.05	0	1,178	0.00%
2023/06/14	2.1	14.20	2	14.35	14.05	0.1	1,169	0.01%
2023/06/13	5	13.80	5	13.90	13.85	0	1,161	0.00%
2023/06/12	5	13.90	7	13.84	13.80	-2	1,161	-0.17%
2023/06/09	1.1	14.34	0	0.00	14.15	1.1	1,153	0.09%
2023/06/08	5	14.37	1	14.50	14.40	4	1,135	0.35%
2023/06/07	5	13.70	5	13.65	13.65	0	989	0.00%
2023/06/06	3	13.90	3	13.70	13.70	0	999	0.00%
2023/06/05	10	13.60	10	13.75	13.65	0	1,004	0.00%
2023/06/02	2.2	13.56	0	0.00	13.60	2.2	1,008	0.22%
2023/05/31	2	13.95	1.1	13.94	13.85	0.9	1,050	0.09%
2023/05/30	11	13.40	0.1	13.40	13.35	10.9	1,105	0.99%
2023/05/29	4	13.71	5	13.55	13.55	-1	1,166	-0.09%
2023/05/26	12.1	13.89	3.2	13.83	13.75	8.9	1,366	0.65%
2023/05/25	121.3	14.54	13	14.58	14.50	108.3	1,463	7.40%	大買/鉅額交易
2023/05/24	3	13.60	10	14.04	14.35	-7	1,268	-0.55%
2023/05/23	2	12.93	2	13.07	13.05	0	1,193	0.00%
2023/05/22	0	0.00	1	12.85	12.95	-1	1,197	-0.08%
2023/05/19	0.1	12.80	0	0.00	12.75	0.1	1,205	0.00%
2023/05/16	0.1	12.80	0	0.00	12.70	0.1	1,219	0.01%
2023/05/15	7.5	12.35	5	12.43	12.55	2.6	1,225	0.21%
2023/05/12	0.1	12.65	0	0.00	12.55	0.1	1,225	0.01%
2023/05/11	4.6	12.62	1.9	12.89	12.55	2.7	1,236	0.22%
2023/05/10	2	12.80	2	12.85	12.90	0	1,237	0.00%
2023/05/09	3.4	12.73	2	12.81	12.65	1.5	1,237	0.12%
2023/05/08	0.2	13.00	0	0.00	12.85	0.2	1,234	0.01%
2023/05/04	0.1	13.04	0	0.00	12.95	0.1	1,253	0.01%
2023/05/03	0	13.00	0	0.00	12.90	0	1,261	0.00%
2023/05/02	1.3	13.02	1	13.05	13.00	0.3	1,262	0.02%
2023/04/27	0	13.00	0	0.00	12.90	0	1,264	0.00%
2023/04/26	2.6	12.63	2	12.65	12.70	0.6	1,268	0.05%
2023/04/25	2.3	13.03	1.9	13.14	12.70	0.4	1,270	0.03%
2023/04/24	0.1	13.21	0	0.00	13.10	0.1	1,261	0.00%
2023/04/21	2.5	13.21	2	13.25	13.10	0.5	1,266	0.04%
2023/04/20	0.1	13.65	0	0.00	13.50	0.1	1,262	0.01%
2023/04/19	0.1	13.70	0	0.00	13.60	0.1	1,263	0.01%
2023/04/18	1.1	13.90	0	0.00	13.70	1.1	1,263	0.09%
2023/04/14	0.6	13.82	0	0.00	13.90	0.6	1,243	0.05%
2023/04/13	0.1	13.75	0	0.00	13.80	0.1	1,239	0.01%
2023/04/10	0.1	13.84	0	0.00	13.75	0.1	1,248	0.01%
2023/04/07	0	13.80	0	0.00	13.70	0	1,257	0.00%
2023/04/06	0	13.69	0	0.00	13.55	0	1,269	0.00%
2023/03/30	0	13.60	1	13.55	13.50	-1	1,512	-0.07%
2023/03/28	4.4	13.61	0	0.00	13.45	4.4	1,537	0.28%
2023/03/23	1	13.65	0.9	13.85	13.65	0.1	1,561	0.01%
2023/03/21	0.1	14.00	0	0.00	13.95	0.1	1,557	0.01%
2023/03/20	1	13.70	1	13.70	13.75	0	1,556	0.00%
2023/03/17	0	0.00	2	13.70	13.70	-2	1,562	-0.13%
2023/03/16	0.1	13.70	0	0.00	13.50	0.1	1,561	0.00%
2023/03/15	0	13.92	1	13.85	13.75	-1	1,556	-0.06%
2023/03/13	0.1	13.95	0	0.00	14.05	0.1	1,556	0.00%
2023/03/10	0	14.65	0	0.00	14.25	0	1,579	0.00%
2023/03/07	4	15.10	4	14.89	14.95	0	1,640	0.00%
2023/03/06	2.2	14.84	1	15.00	15.00	1.2	1,639	0.07%
2023/03/02	1.1	15.11	4	15.15	15.30	-3	1,585	-0.19%
2023/03/01	2.1	14.75	6	15.16	14.60	-4	1,511	-0.26%
2023/02/24	33	15.32	33	15.34	15.05	0	1,448	0.00%
2023/02/23	3	14.70	7.5	14.82	15.05	-4.5	1,235	-0.37%
2023/02/22	4	13.73	1	13.70	13.70	3	1,101	0.27%
2023/02/21	12	13.80	11	13.75	13.75	1	1,095	0.09%
2023/02/20	0.2	13.55	0	0.00	13.50	0.2	1,091	0.01%
2023/02/17	1	13.40	1.5	13.45	13.50	-0.5	1,083	-0.05%
2023/02/16	1	13.20	0	0.00	13.20	1	1,082	0.10%
2023/02/15	1.4	13.21	2.9	13.18	13.15	-1.5	1,082	-0.14%
2023/02/14	4	13.23	0	0.00	13.30	4	1,081	0.37%
2023/02/13	1	13.05	0	0.00	13.15	1	1,088	0.09%
2023/02/10	0	0.00	1	13.20	13.20	-1	1,093	-0.09%
2023/02/09	1	13.55	0	0.00	13.45	1	1,097	0.09%
2023/02/08	0.2	13.62	0	0.00	13.45	0.2	1,104	0.02%
2023/02/03	0	0.00	1.1	13.65	13.60	-1.1	1,113	-0.10%
2023/02/02	2	13.55	0	0.00	13.60	2	1,104	0.18%
2023/02/01	0	0.00	0.3	13.45	13.35	-0.3	1,099	-0.03%
2023/01/30	0.1	13.25	0	0.00	13.15	0.1	1,110	0.01%
2023/01/17	0.1	13.15	0	0.00	13.10	0.1	1,111	0.01%
2023/01/16	0.1	13.25	0	0.00	13.10	0.1	1,117	0.01%
2023/01/11	0	13.50	0.4	13.50	13.40	-0.4	1,118	-0.04%
2023/01/04	0.1	13.30	0	0.00	13.30	0.1	1,154	0.01%
2023/01/03	0	0.00	5	13.50	13.40	-5	1,159	-0.43%
2022/12/30	0	0.00	0.4	13.80	13.50	-0.4	1,166	-0.03%
2022/12/29	3	13.50	4	13.44	13.50	-1	1,175	-0.09%
2022/12/28	1.3	13.56	0	0.00	13.50	1.3	1,176	0.11%
2022/12/27	1	13.75	0	0.00	13.75	1	1,180	0.08%
2022/12/26	0.1	13.70	1	13.65	13.65	-1	1,175	-0.08%
2022/12/23	4	13.90	4	14.04	14.10	0	1,176	0.00%
2022/12/22	21.2	14.56	13	14.89	14.15	8.2	1,173	0.70%
2022/12/20	0	13.95	0	0.00	13.25	0	968	0.00%
2022/12/16	0	0.00	3	14.25	13.80	-3	987	-0.30%
2022/12/15	0	13.95	1	13.85	13.90	-1	978	-0.10%
2022/12/13	1	13.60	0	0.00	13.40	1	1,003	0.10%
2022/12/12	1	13.50	0	0.00	13.40	1	1,008	0.10%
2022/12/07	0	13.80	0	0.00	13.60	0	1,045	0.00%
2022/12/06	0	13.85	0	0.00	13.80	0	1,029	0.00%
2022/12/05	2	14.10	0	0.00	14.10	2	1,049	0.19%
2022/12/02	5.1	14.22	11	14.48	14.10	-6	1,049	-0.57%
2022/12/01	11	14.62	4	14.59	14.70	7	1,018	0.69%
2022/11/29	15	13.50	2	13.40	13.50	13	941	1.38%
2022/11/28	2.2	12.93	0	0.00	12.85	2.2	940	0.24%
2022/11/25	1.1	13.10	3	13.33	13.25	-1.9	938	-0.20%
2022/11/24	0.1	13.00	0	0.00	13.05	0.1	921	0.01%
2022/11/23	2.1	12.90	1	13.05	12.90	1.1	922	0.11%
2022/11/21	1	12.85	0	0.00	12.75	1	897	0.11%
2022/11/18	0.1	13.30	0	0.00	13.00	0.1	893	0.01%
2022/11/16	0	0.00	1	13.50	13.35	-1	890	-0.11%
2022/11/15	0	13.65	0	0.00	13.50	0	884	0.00%
2022/11/14	1.1	13.51	2	13.60	13.65	-1	886	-0.11%
2022/11/09	0	13.50	0	0.00	13.35	0	883	0.00%
2022/11/08	0	0.00	0.1	13.50	13.35	-0.1	887	-0.01%
2022/11/07	0	13.20	2	13.03	13.10	-2	881	-0.22%
2022/11/03	0.1	12.40	0	0.00	12.50	0.1	859	0.01%
2022/11/02	0	0.00	1	12.45	12.40	-1	858	-0.12%
2022/10/31	1.1	12.29	1	12.25	12.15	0.1	863	0.01%
2022/10/28	4.1	12.50	4	12.40	12.10	0.1	895	0.01%
2022/10/27	0	0.00	1	12.45	12.40	-1	920	-0.11%
2022/10/26	1.1	12.05	0	0.00	12.05	1.1	932	0.11%
2022/10/25	1.1	12.26	0	0.00	12.20	1.1	945	0.12%
2022/10/24	0.1	12.50	0	0.00	12.40	0.1	952	0.01%
2022/10/21	0.2	12.30	0	0.00	12.15	0.2	948	0.02%
2022/10/20	0.2	12.25	0.2	12.20	12.20	0	955	0.00%
2022/10/19	0.1	12.90	0	0.00	12.65	0.1	954	0.01%
2022/10/17	0.1	12.10	1	12.10	12.75	-0.9	977	-0.09%
2022/10/13	1	12.50	0	0.00	12.05	1	1,002	0.10%
2022/10/12	0.1	13.50	0	0.00	13.15	0.1	992	0.01%
2022/10/11	1	13.35	0	0.00	13.35	1	997	0.10%
2022/10/07	0.1	14.20	0	0.00	14.20	0.1	997	0.01%
2022/10/06	0.3	14.10	0	0.00	14.20	0.3	999	0.03%
2022/10/03	1.2	13.71	1	13.80	13.70	0.2	997	0.02%
2022/09/30	0.2	13.29	0	0.00	13.70	0.2	1,001	0.02%
2022/09/29	0.1	13.23	1.1	13.29	13.30	-1	997	-0.10%
2022/09/28	2.7	13.04	0	0.00	12.70	2.7	985	0.28%
2022/09/27	0.1	13.83	0	0.00	13.95	0.1	977	0.01%
2022/09/26	9	13.70	1.2	13.82	13.65	7.9	984	0.80%
2022/09/23	0.1	15.40	0	0.00	15.10	0.1	973	0.01%
2022/09/22	0.4	15.10	3	15.00	15.10	-2.6	979	-0.27%
2022/09/21	1.1	15.20	0	0.00	15.20	1.1	980	0.11%
2022/09/20	2	14.95	2	14.90	14.85	0	961	0.00%
2022/09/19	3	15.03	2	15.00	14.85	1	989	0.10%
2022/09/15	4.1	15.60	0.3	15.65	15.50	3.8	1,009	0.37%
2022/09/14	0	15.20	0	0.00	15.15	0	993	0.00%
2022/09/13	0.3	15.30	0	0.00	15.15	0.3	999	0.03%
2022/09/08	0.1	15.23	11	15.00	15.10	-10.9	1,016	-1.07%
2022/09/07	1.2	15.10	1	15.15	15.10	0.2	1,024	0.02%
2022/09/06	9.9	15.44	2	15.50	15.10	7.9	1,013	0.78%
2022/09/05	3.6	15.87	4.1	15.71	15.55	-0.5	1,016	-0.05%
2022/09/02	2.7	15.98	26	15.99	15.60	-23.3	1,017	-2.29%
2022/09/01	1.1	16.45	2.5	16.44	16.40	-1.5	1,006	-0.14%
2022/08/31	1	16.60	2	16.70	16.85	-1	1,012	-0.10%
2022/08/30	0.1	16.95	0	0.00	16.70	0.1	1,019	0.01%
2022/08/29	0.1	16.93	0	0.00	16.75	0.1	1,022	0.00%
2022/08/25	0.1	18.10	0	0.00	17.50	0.1	1,073	0.01%
2022/08/24	0.2	17.40	0	0.00	17.15	0.2	1,085	0.01%
2022/08/23	1	17.30	0	0.00	17.30	1	1,159	0.09%
2022/08/22	1	17.50	0	0.00	17.50	1	1,176	0.09%
2022/08/16	1	17.80	0	0.00	17.75	1	1,247	0.08%
2022/08/15	0.1	18.00	1	17.55	17.80	-0.9	1,332	-0.07%
2022/08/12	1.1	18.06	1	18.05	18.05	0.1	1,345	0.01%
2022/08/11	1	17.95	1	18.25	17.90	0	1,372	0.00%
2022/08/10	1	18.10	0	0.00	18.10	1	1,385	0.07%
2022/08/04	1.2	17.70	0	0.00	17.65	1.2	1,589	0.08%
2022/08/02	0	21.10	0	0.00	21.00	0	1,600	0.00%
2022/08/01	0.1	21.25	2	21.35	21.35	-1.9	1,627	-0.12%
2022/07/29	0	0.00	3	20.65	20.60	-3	1,642	-0.18%
2022/07/27	0	0.00	0.3	20.40	20.30	-0.3	1,965	-0.02%
2022/07/26	0	20.18	0	0.00	19.95	0	1,989	0.00%
2022/07/25	0	19.95	0	0.00	20.20	0	2,188	0.00%
2022/07/22	0	0.00	0.1	19.95	20.20	-0.1	2,239	0.00%
2022/07/21	23	19.65	24	19.90	19.65	-1	2,329	-0.04%
2022/07/20	1	19.40	0	0.00	19.20	1	2,427	0.04%
2022/07/19	2	19.15	2	19.30	19.30	0	2,702	0.00%
2022/07/18	0.1	18.95	2	18.80	18.80	-2	3,337	-0.06%
2022/07/15	1	18.25	1	18.35	18.35	0	3,405	0.00%
2022/07/14	1	18.20	2	18.15	18.40	-1	3,659	-0.03%
2022/07/13	0	0.00	1	17.90	17.80	-1	3,680	-0.03%
2022/07/12	1	17.25	0	0.00	17.25	1	3,715	0.03%
2022/07/08	2	18.20	3	18.28	18.10	-1	3,921	-0.03%
2022/07/07	0.2	17.70	0	0.00	17.65	0.2	3,947	0.01%
2022/07/05	0	0.00	10	17.45	17.70	-10	4,004	-0.25%
2022/07/01	1.1	18.00	0	0.00	17.10	1.1	4,160	0.03%
2022/06/30	0.1	18.76	0	0.00	18.30	0.1	4,357	0.00%
2022/06/29	3	18.97	8.1	19.05	19.00	-5.1	4,533	-0.11%
2022/06/28	4	19.39	4	19.50	19.40	0	4,536	0.00%
2022/06/27	8.2	19.81	5	19.81	19.85	3.2	4,541	0.07%
2022/06/24	6	19.41	7	18.96	19.00	-1	4,575	-0.02%
2022/06/23	0.2	18.70	10	18.63	18.30	-9.8	4,623	-0.21%
2022/06/22	4	19.10	0	0.00	18.90	4	4,646	0.09%
2022/06/21	0	0.00	2	19.50	19.95	-2	4,661	-0.04%
2022/06/20	4	19.59	1	19.50	19.00	3	4,686	0.06%
2022/06/17	15.1	20.00	0	0.00	20.25	15.1	4,687	0.32%
2022/06/16	9.5	21.23	8	21.05	20.35	1.5	4,722	0.03%
2022/06/15	1	21.40	6	21.39	21.30	-5	4,769	-0.10%
2022/06/14	0	21.00	0	0.00	21.35	0	4,861	0.00%
2022/06/13	0	0.00	1	21.95	21.45	-1	4,955	-0.02%
2022/06/09	1.5	22.37	0	0.00	22.50	1.5	5,175	0.03%
2022/06/08	0	0.00	1	22.80	22.75	-1	5,395	-0.02%
2022/06/07	0	0.00	10	22.70	22.70	-10	6,287	-0.16%
2022/06/06	12	22.75	42	22.81	22.75	-30	6,428	-0.47%
2022/06/02	0	0.00	0.2	22.50	22.45	-0.2	6,604	0.00%
2022/06/01	0	0.00	10	22.40	22.40	-10	6,894	-0.15%
2022/05/31	3	22.68	3	22.50	22.40	0	7,409	0.00%
2022/05/30	0	22.30	1	22.35	22.40	-1	8,421	-0.01%
2022/05/27	2	22.30	0	0.00	22.30	2	8,590	0.02%
2022/05/26	3	22.25	1	22.30	22.20	2	8,792	0.02%
2022/05/25	0	0.00	1	22.60	22.35	-1	9,530	-0.01%
2022/05/24	9.1	22.40	18	22.30	22.40	-8.9	10,666	-0.08%
2022/05/23	41	22.76	20.1	22.78	22.50	20.9	10,787	0.19%
2022/05/20	1	21.60	1	22.35	21.65	0	11,044	0.00%
2022/05/19	7.1	21.16	3	21.42	21.60	4.1	11,090	0.04%
2022/05/18	2	22.02	2.1	22.08	22.05	-0.1	11,136	0.00%
2022/05/17	1	21.60	0	0.00	21.75	1	11,122	0.01%
2022/05/16	3	21.58	12	21.65	22.10	-9	11,094	-0.08%
2022/05/13	3	22.13	10	22.10	22.00	-7	11,026	-0.06%
2022/05/12	10	22.40	18	22.70	21.50	-8	10,993	-0.07%
2022/05/11	1	23.45	0	0.00	23.40	1	10,923	0.01%
2022/05/10	0	0.00	2	23.75	23.70	-2	10,910	-0.02%
2022/05/09	5	23.88	0.1	23.80	23.50	5	10,866	0.05%
2022/05/06	1	23.80	2	23.83	24.05	-1	10,838	-0.01%
2022/05/05	62	24.12	1	24.05	24.30	61	10,817	0.56%
2022/05/04	18	24.39	17	24.34	24.10	1	10,737	0.01%
2022/05/03	12	23.36	2	23.25	23.25	10	10,506	0.10%
2022/04/29	21	24.17	15	23.77	23.40	6	10,482	0.06%
2022/04/28	33	23.69	32	23.42	23.30	1	10,290	0.01%
2022/04/27	6	23.80	10	23.88	23.75	-4	10,231	-0.04%
2022/04/26	8	24.58	7.3	24.50	24.05	0.7	10,125	0.01%
2022/04/25	93	25.05	45	25.39	24.40	48	10,002	0.48%
2022/04/22	90	25.76	143.6	26.28	26.80	-53.6	9,730	-0.55%	大賣/
2022/04/21	5	24.58	10	24.75	24.40	-5	9,100	-0.05%
2022/04/20	21.1	25.19	20.1	25.21	24.25	1	9,032	0.01%
2022/04/18	3	23.65	2	23.55	23.55	1	8,769	0.01%
2022/04/15	2	24.50	4	24.41	24.25	-2	8,735	-0.02%
2022/04/14	17	24.64	4.3	24.45	24.15	12.7	8,667	0.15%
2022/04/12	2	23.15	0	23.40	23.05	2	8,504	0.02%
2022/04/11	3	23.90	1	23.50	23.55	2	8,479	0.02%
2022/04/08	5	24.19	2.2	24.33	24.00	2.8	8,456	0.03%
2022/04/07	3	24.18	11	23.69	23.45	-8	8,367	-0.10%
2022/04/06	44.1	24.80	17.1	24.24	24.10	27	8,278	0.33%
2022/04/01	19	24.30	38.2	24.28	24.25	-19.2	8,075	-0.24%
2022/03/31	2	23.40	4.1	23.23	23.20	-2.1	7,890	-0.03%
2022/03/30	1	23.50	0.2	23.60	23.50	0.8	7,885	0.01%
2022/03/29	8	23.88	2	24.15	23.65	6	7,874	0.08%
2022/03/28	6	22.99	13	23.09	23.70	-7	7,813	-0.09%
2022/03/25	10	22.61	4	22.70	22.65	6	7,762	0.08%
2022/03/24	6	23.40	5	23.57	23.20	1	7,730	0.01%
2022/03/23	3	23.83	2	24.00	23.55	1	7,717	0.01%
2022/03/22	3	23.72	5	24.00	23.60	-2	7,692	-0.03%
2022/03/21	9	23.81	20	23.83	24.00	-11	7,681	-0.14%
2022/03/18	5	23.65	4.1	23.58	23.75	0.9	7,652	0.01%
2022/03/17	12	24.28	13	24.16	24.20	-1	7,608	-0.01%
2022/03/16	9	24.26	19	24.62	23.70	-10	7,527	-0.13%
2022/03/15	16	24.26	14	24.43	24.40	2	7,438	0.03%
2022/03/14	49	25.35	54	25.68	25.05	-5	7,398	-0.07%
2022/03/11	94	25.03	102	25.01	25.45	-8	7,320	-0.11%	大賣/
2022/03/10	185.5	26.25	163.3	25.86	25.30	22.2	7,132	0.31%	大買/大賣/
2022/03/09	5	24.95	17.1	24.43	24.95	-12.1	6,272	-0.19%
2022/03/08	29	23.73	46	23.50	22.70	-17	6,197	-0.27%
2022/03/07	100	24.88	85	24.85	24.55	15	5,986	0.25%
2022/03/04	157	25.49	159	25.55	24.65	-2	5,710	-0.04%	大買/大賣/
2022/03/03	209.3	25.26	175.3	25.27	25.35	34.1	5,208	0.65%	大買/大賣/
2022/03/02	30	23.32	45.2	23.66	24.20	-15.2	4,154	-0.36%
2022/03/01	40.3	22.28	42	22.40	22.00	-1.7	3,983	-0.04%
2022/02/25	137.2	24.45	105.1	24.20	23.10	32.2	3,795	0.85%	大買/大賣/
2022/02/24	256.5	24.38	253.3	24.18	24.00	3.2	3,067	0.10%	大買/大賣/
2022/02/23	40	21.72	52	22.44	22.65	-12	1,939	-0.62%
2022/02/22	67.1	21.60	27.5	21.76	20.60	39.6	1,827	2.16%
2022/02/21	0	0.00	11.1	21.86	21.90	-11.1	1,512	-0.73%
2022/02/18	8	19.61	9	19.82	19.95	-1	1,489	-0.07%
2022/02/17	0.1	18.35	0	0.00	18.15	0.1	1,479	0.01%
2022/02/08	5.1	18.35	0	0.00	18.55	5.1	1,976	0.26%
2022/02/07	0.2	18.75	3.4	18.20	18.40	-3.2	2,032	-0.16%
2022/01/26	2.1	17.11	1.1	17.14	17.10	1	2,190	0.04%
2022/01/25	0.1	17.00	0	0.00	16.60	0.1	2,276	0.00%
2022/01/24	0.3	17.32	0	0.00	17.25	0.3	2,322	0.01%
2022/01/21	1.3	17.64	0	0.00	17.40	1.3	2,380	0.06%
2022/01/19	1.1	18.22	0	0.00	18.05	1.1	2,486	0.04%
2022/01/18	1.1	18.55	1	18.65	18.50	0.1	2,586	0.00%
2022/01/17	1.1	17.80	3	17.73	18.15	-1.9	2,689	-0.07%
2022/01/14	2.2	17.95	1	18.00	17.95	1.2	2,789	0.04%
2022/01/13	4	18.35	8	18.26	18.20	-4	2,844	-0.14%
2022/01/12	0.4	18.69	25	18.42	18.35	-24.6	2,884	-0.85%
2022/01/11	3.6	18.83	0	0.00	18.75	3.6	2,922	0.12%
2022/01/10	0.1	19.20	0	0.00	18.95	0.1	3,012	0.00%
2022/01/07	1	19.30	0.3	19.05	18.95	0.7	3,132	0.02%
2022/01/06	1	19.41	0	0.00	19.45	1	3,237	0.03%
2022/01/05	0.2	19.78	0	0.00	19.55	0.2	3,339	0.00%
2022/01/04	22.1	19.60	5	19.70	19.65	17.1	3,424	0.50%
2022/01/03	1.1	19.62	1	19.70	19.65	0.1	3,486	0.00%
2021/12/30	0	0.00	0.1	20.20	20.20	-0.1	3,635	0.00%
2021/12/28	1.1	20.30	0	0.00	20.05	1.1	3,900	0.03%
2021/12/24	1	19.95	0	0.00	20.00	1	4,110	0.02%
2021/12/23	0.1	20.29	0	0.00	20.15	0.1	4,189	0.00%
2021/12/22	0	20.40	0	0.00	20.25	0	4,271	0.00%
2021/12/21	0	0.00	2	20.55	20.55	-2	4,298	-0.05%
2021/12/20	0	0.00	1	20.60	20.25	-1	4,330	-0.02%
2021/12/17	1	20.40	2	20.63	20.40	-1	4,383	-0.02%
2021/12/14	1	20.06	0	0.00	19.95	1	4,463	0.02%
2021/12/13	0	20.55	0	0.00	20.65	0	4,452	0.00%
2021/12/10	2	20.53	4	20.65	20.55	-2	4,478	-0.04%
2021/12/09	0	0.00	1	20.85	20.75	-1	4,523	-0.02%
2021/12/08	2.1	21.61	4	21.35	20.80	-1.9	4,596	-0.04%
2021/12/07	15	20.69	2	20.68	20.90	13	4,577	0.28%
2021/12/06	3	20.50	2	20.80	20.45	1	4,577	0.02%
2021/12/03	20.1	20.34	44	20.54	20.10	-23.9	4,654	-0.51%
2021/12/02	23	20.52	2	20.38	20.30	21	4,912	0.43%
2021/12/01	8.1	20.01	0	0.00	20.05	8.1	5,000	0.16%
2021/11/30	1.1	20.28	1.5	20.22	20.25	-0.4	5,074	-0.01%
2021/11/26	1	19.50	0	0.00	19.65	1	5,221	0.02%
2021/11/25	4	20.50	0	0.00	20.15	4	5,309	0.08%
2021/11/24	0	20.30	0	0.00	20.40	0	5,451	0.00%
2021/11/23	0	0.00	3	20.15	19.85	-3	5,553	-0.05%
2021/11/22	0	20.15	1	20.20	20.10	-1	5,710	-0.02%
2021/11/19	4.7	19.93	15	20.02	19.70	-10.3	5,947	-0.17%
2021/11/18	4.1	20.36	11.3	20.30	20.30	-7.2	6,770	-0.11%
2021/11/17	5.2	20.25	1	20.50	20.15	4.2	6,922	0.06%
2021/11/16	3.1	20.88	6	20.89	20.55	-2.9	7,259	-0.04%
2021/11/15	11.3	20.70	2	20.65	20.55	9.3	7,614	0.12%
2021/11/12	2	21.75	0	0.00	21.80	2	7,665	0.03%
2021/11/11	21	21.98	76	22.28	21.80	-55	7,687	-0.72%
2021/11/10	51	22.20	12	22.02	21.80	39	7,667	0.51%
2021/11/09	19	22.09	16	21.85	22.20	3	7,692	0.04%
2021/11/08	12.2	22.43	3.9	22.35	22.40	8.3	7,630	0.11%
2021/11/05	5.1	21.36	2	21.40	21.50	3.1	7,622	0.04%
2021/11/04	1.2	21.67	0	0.00	21.60	1.2	7,679	0.02%
2021/11/03	9.2	22.43	3.2	22.37	22.15	6.1	7,772	0.08%
2021/11/02	9	22.15	6	21.93	22.00	3	7,833	0.04%
2021/11/01	3	21.63	67	21.60	21.65	-64	7,800	-0.82%
2021/10/29	4	21.59	4	21.69	21.70	0	7,825	0.00%
2021/10/28	4	21.83	5	21.50	21.25	-1	7,890	-0.01%
2021/10/27	1	21.40	2	21.25	21.50	-1	8,099	-0.01%
2021/10/26	7	21.38	5	20.95	21.45	2	8,291	0.02%
2021/10/25	6	21.28	6	21.24	21.40	0	8,748	0.00%
2021/10/22	7.2	21.50	3	20.95	20.45	4.2	9,000	0.05%
2021/10/21	22	21.70	1	22.00	22.10	21	9,143	0.23%
2021/10/20	2	21.60	0	0.00	21.45	2	9,632	0.02%
2021/10/19	1.2	21.73	1	21.80	21.60	0.2	9,846	0.00%
2021/10/18	1	21.65	4	21.20	21.65	-3	10,050	-0.03%
2021/10/15	11.1	21.69	11	21.20	21.85	0.1	10,222	0.00%
2021/10/14	7.1	21.78	4	21.80	22.10	3.1	10,267	0.03%
2021/10/13	35.5	21.72	37	21.81	21.20	-1.5	10,598	-0.01%
2021/10/12	1	21.46	1	21.55	21.50	0	11,212	0.00%
2021/10/08	1	22.61	2	23.00	22.70	-1	11,310	-0.01%
2021/10/07	15.2	23.52	10.1	23.37	23.10	5.1	11,328	0.05%
2021/10/06	4.1	22.78	5	23.00	22.35	-0.9	11,220	-0.01%
2021/10/05	7.1	23.19	8	22.31	23.35	-0.9	11,208	-0.01%
2021/10/04	13.2	22.39	19	22.52	22.15	-5.9	11,115	-0.05%
2021/10/01	13.3	24.24	8	24.86	23.85	5.3	11,089	0.05%
2021/09/30	1	26.30	2	24.98	25.85	-1	11,087	-0.01%
2021/09/29	17	25.89	47	26.13	24.85	-30	11,107	-0.27%
2021/09/28	2	25.55	0	0.00	25.70	2	11,158	0.02%
2021/09/27	2	26.23	0	0.00	26.00	2	11,260	0.02%
2021/09/24	0	0.00	1	27.00	26.65	-1	11,466	-0.01%
2021/09/23	9	26.91	7	26.84	26.60	2	12,106	0.02%
2021/09/22	6	27.25	2	26.45	26.55	4	12,926	0.03%
2021/09/17	6	28.26	8	27.90	27.70	-2	13,174	-0.02%
2021/09/16	0	27.60	0	0.00	27.40	0	13,240	0.00%
2021/09/15	4	28.15	6	27.80	27.95	-2	13,513	-0.01%
2021/09/14	2	28.00	3	28.05	27.95	-1	13,918	-0.01%
2021/09/13	7	29.03	5	28.93	28.60	2	14,370	0.01%
2021/09/10	9	28.47	3	28.20	28.40	6	14,344	0.04%
2021/09/08	12	27.95	1	27.80	28.00	11	14,824	0.07%
2021/09/07	22	29.35	14	28.81	28.55	8	15,480	0.05%
2021/09/06	11	28.24	26	28.62	28.00	-15	15,448	-0.10%
2021/09/03	3	29.77	7	30.37	29.65	-4	15,419	-0.03%
2021/09/02	8	31.50	2	31.43	30.70	6	15,359	0.04%
2021/09/01	5	31.12	8	31.21	31.20	-3	15,292	-0.02%
2021/08/31	3	31.83	12	31.90	32.30	-9	15,256	-0.06%
2021/08/30	12	32.95	10	32.87	32.05	2	15,171	0.01%
2021/08/27	2	32.22	16	32.29	31.75	-14	15,141	-0.09%
2021/08/26	23	33.50	16.2	33.29	33.20	6.9	15,115	0.05%
2021/08/25	40	33.12	69	33.07	33.15	-29	15,099	-0.19%
2021/08/24	132.2	35.26	113.1	34.79	33.70	19.1	14,935	0.13%	大買/大賣/
2021/08/23	8	32.80	23	33.52	33.55	-15	14,149	-0.11%
2021/08/20	53	29.35	28	30.14	30.50	25	14,090	0.18%
2021/08/19	47	28.16	32	28.39	27.75	15	13,895	0.11%
2021/08/18	23	25.11	9	25.89	27.65	14	13,610	0.10%
2021/08/17	1	26.64	1	25.10	25.15	0	13,622	0.00%
2021/08/16	1.4	26.53	4	26.55	26.45	-2.6	13,792	-0.02%
2021/08/13	22	28.72	1	27.70	27.55	21	13,919	0.15%
2021/08/12	6.1	28.35	6	27.93	28.30	0.1	14,050	0.00%
2021/08/11	6.1	29.18	13	28.14	27.70	-6.9	14,065	-0.05%
2021/08/10	15	29.70	6	29.93	29.00	9	14,027	0.06%
2021/08/09	11	30.62	10	30.88	30.10	1	13,992	0.01%
2021/08/06	19	30.43	24	30.76	30.05	-5	13,896	-0.04%
2021/08/05	9	29.08	2	29.48	28.80	7	13,730	0.05%
2021/08/04	5	30.20	10	30.05	29.85	-5	13,720	-0.04%
2021/08/03	12	30.53	9	30.69	30.35	3	13,778	0.02%
2021/08/02	72	31.46	31	30.86	30.80	41	13,762	0.30%
2021/07/30	27	31.18	52	30.29	30.05	-25	13,574	-0.18%
2021/07/29	96	33.14	75	32.44	32.20	21	13,418	0.16%
2021/07/28	148	32.28	116.1	32.05	32.00	31.9	12,971	0.25%	大買/大賣/
2021/07/27	24.1	32.12	28	31.94	31.25	-3.9	12,791	-0.03%
2021/07/26	111	33.65	91	33.25	33.30	20	12,925	0.15%	大買/
2021/07/23	18	30.49	41	30.58	31.45	-23	12,513	-0.18%
2021/07/22	19.9	28.87	18	29.10	28.60	1.9	12,471	0.02%
2021/07/21	46.1	31.56	32	30.35	30.55	14.1	12,569	0.11%
2021/07/20	17	31.88	18	31.83	31.90	-1	12,433	-0.01%
2021/07/19	92	36.28	68.3	35.85	34.55	23.8	12,481	0.19%
2021/07/16	87.1	35.36	74	35.57	35.35	13.1	12,354	0.11%
2021/07/15	10	33.00	9	32.90	33.00	1	11,876	0.01%
2021/07/14	6	30.03	5.8	30.32	30.00	0.2	12,108	0.00%
2021/07/13	1.3	32.73	10.6	33.18	32.60	-9.3	12,168	-0.08%
2021/07/12	14.2	37.18	6	35.83	36.20	8.2	12,242	0.07%
2021/07/09	10.1	37.87	3.2	37.29	37.20	6.9	12,208	0.06%
2021/07/08	2.2	36.03	20.1	38.57	39.00	-18	12,265	-0.15%
2021/07/07	10	38.17	10	38.32	36.10	0	12,525	0.00%
2021/07/06	34.3	39.35	14.2	38.75	38.25	20.1	12,506	0.16%
2021/07/05	15.1	37.92	25.3	38.15	38.85	-10.2	12,467	-0.08%
2021/07/02	26.1	42.08	16.2	40.71	40.85	9.9	12,448	0.08%
2021/07/01	25.2	42.98	28.1	42.14	43.50	-3	12,366	-0.02%
2021/06/30	117.2	40.99	90.3	41.19	42.40	26.9	12,153	0.22%	大買/
2021/06/29	88.3	37.98	92.6	38.41	38.55	-4.3	11,489	-0.04%
2021/06/28	14.3	35.05	6.1	35.05	35.05	8.2	10,734	0.08%
2021/06/25	0	0.00	21	31.90	31.90	-21	10,470	-0.20%
2021/06/24	26	27.56	37.1	28.09	29.00	-11.1	10,417	-0.11%
2021/06/23	63.1	26.83	60	26.96	26.40	3.1	10,189	0.03%
2021/06/22	49.4	29.06	35.2	29.03	29.30	14.2	9,789	0.14%
2021/06/21	1	26.65	1	26.65	26.65	0	9,355	0.00%
2021/06/18	69	23.91	67	24.25	24.25	2	9,466	0.02%
2021/06/17	16	20.80	51.2	21.59	22.05	-35.2	9,624	-0.37%
2021/06/16	150.2	20.27	109.3	20.43	20.05	40.9	9,541	0.43%	大買/大賣/
2021/06/15	28	18.48	40	18.93	19.45	-12	8,924	-0.13%
2021/06/11	78	17.87	30	17.82	17.70	48	8,886	0.54%
2021/06/10	1	17.40	0	0.00	17.05	1	8,850	0.01%
2021/06/09	1	17.90	1.5	17.53	17.40	-0.5	8,887	-0.01%
2021/06/04	28	17.89	27	17.76	17.55	1	8,771	0.01%
2021/06/03	20	18.09	68	17.94	18.00	-48	8,659	-0.55%
2021/06/02	8.1	17.83	9.1	18.40	17.65	-1	8,577	-0.01%
2021/06/01	1	17.85	16.2	18.04	18.05	-15.2	8,421	-0.18%
2021/05/31	4.1	17.84	3	17.43	17.40	1.1	8,325	0.01%
2021/05/28	6.1	18.04	10	18.08	18.05	-3.9	8,254	-0.05%
2021/05/27	57.1	18.03	56	18.26	18.00	1.1	8,153	0.01%
2021/05/26	16.1	18.46	5	18.24	17.65	11.1	7,984	0.14%
2021/05/25	5	18.18	4.1	17.41	17.80	0.9	7,866	0.01%
2021/05/24	66	18.43	29.1	18.18	18.05	36.9	7,701	0.48%
2021/05/21	17.1	16.95	5	16.89	17.00	12.1	7,503	0.16%
2021/05/20	28	16.49	25.3	16.28	15.85	2.7	7,359	0.04%
2021/05/18	0.2	13.85	1	13.85	13.85	-0.8	7,272	-0.01%
2021/05/17	1	12.60	11	13.32	12.60	-10	7,259	-0.14%
2021/05/14	1.1	14.12	0	14.35	14.00	1.1	7,222	0.02%
2021/05/13	1	15.75	7	15.68	14.75	-6	7,160	-0.08%
2021/05/12	0	0.00	1	16.35	16.35	-1	7,136	-0.01%
2021/05/11	9	18.22	18	18.30	18.15	-9	7,121	-0.13%
2021/05/10	16	19.09	50	19.01	18.75	-34	7,010	-0.48%
2021/05/07	18	18.38	13.4	18.48	18.40	4.6	6,923	0.07%
2021/05/06	14.1	18.02	11	17.84	18.00	3.1	6,865	0.04%
2021/05/05	6.4	18.62	5.4	18.35	18.35	1.1	6,797	0.02%
2021/05/04	0.2	18.66	19.1	19.25	18.10	-18.9	6,724	-0.28%
2021/05/03	100.5	21.47	108.1	21.48	20.10	-7.6	6,612	-0.11%	大賣/
2021/04/29	10	19.98	18	20.53	20.90	-8	6,287	-0.13%
2021/04/28	29	21.05	26	21.27	20.50	3	6,268	0.05%
2021/04/27	53.3	20.82	52.6	20.96	20.80	0.6	6,076	0.01%
2021/04/26	16.2	19.15	52.5	18.70	19.80	-36.3	5,744	-0.63%
2021/04/23	34.3	19.09	64	18.33	18.00	-29.7	5,636	-0.53%
2021/04/22	109.4	20.08	45.2	19.96	19.10	64.3	5,455	1.18%	大買/
2021/04/21	36.6	18.87	2.1	19.05	19.10	34.5	5,187	0.67%
2021/04/20	56.2	17.18	12	16.70	17.40	44.2	4,994	0.89%
2021/04/19	0	0.00	8.5	15.73	15.85	-8.5	4,626	-0.18%
2021/04/16	10	14.19	6	14.28	14.45	4	4,560	0.09%
2021/04/15	4	13.88	1	13.85	13.95	3	4,468	0.07%
2021/04/14	11	14.29	19	14.10	13.75	-8	4,484	-0.18%
2021/04/13	10.5	14.69	47.2	14.92	14.00	-36.7	4,432	-0.83%
2021/04/12	9	14.19	7.2	14.18	14.10	1.8	4,304	0.04%
2021/04/09	9	14.01	3	14.02	13.70	6	4,398	0.14%
2021/04/08	30	14.23	19	14.27	14.25	11	4,535	0.24%
2021/04/07	5	13.60	2	13.73	13.80	3	4,541	0.07%
2021/04/06	1	13.40	27	13.36	13.40	-26	4,692	-0.55%
2021/04/01	19	13.68	2	13.45	13.40	17	4,746	0.36%
2021/03/31	8	13.85	13.2	13.92	13.45	-5.2	4,761	-0.11%
2021/03/30	1	13.30	5	13.27	13.30	-4	4,712	-0.08%
2021/03/29	1	14.00	5.4	14.01	13.40	-4.4	4,715	-0.09%
2021/03/26	2	13.58	2.2	13.70	13.60	-0.2	4,788	0.00%
2021/03/25	0	0.00	3	13.20	13.15	-3	4,825	-0.06%
2021/03/24	5.4	13.54	10	13.42	13.70	-4.6	4,820	-0.09%
2021/03/23	26	13.96	12	13.60	13.20	14	4,762	0.29%
2021/03/22	44.1	14.69	8.2	14.85	14.55	35.9	4,594	0.78%
2021/03/19	46	13.57	47	13.91	14.10	-1	4,268	-0.02%
2021/03/18	27	12.72	36	12.65	12.85	-9	3,954	-0.23%
2021/03/17	12	12.55	34	12.16	12.15	-22	3,797	-0.58%
2021/03/16	33	12.21	0.1	12.25	12.25	32.9	3,572	0.92%
2021/03/15	13	10.95	4	11.13	11.15	9	3,478	0.26%
2021/03/11	0	10.05	0.6	10.15	10.20	-0.6	3,410	-0.02%
2021/03/05	1	10.00	0	0.00	9.93	1	3,356	0.03%
2021/03/02	2	10.08	0	0.00	9.90	2	3,312	0.06%
2021/02/25	2	10.30	2.4	10.30	10.30	-0.4	3,282	-0.01%
2021/02/24	2	10.40	0	0.00	10.20	2	3,270	0.06%
2021/02/23	1	10.55	1	10.60	10.40	0	3,250	0.00%
2021/02/19	2	10.20	0	0.00	10.10	2	3,158	0.06%
2021/02/18	0	0.00	2.2	9.93	10.15	-2.2	3,041	-0.07%
2021/02/17	0.2	9.00	0	0.00	9.23	0.2	2,994	0.01%
2021/02/05	1	9.02	0	0.00	8.90	1	2,970	0.03%
2021/02/03	1.1	9.41	0	0.00	9.18	1.1	2,929	0.04%
2021/02/02	1	9.08	0	0.00	9.61	1	2,905	0.03%
2021/02/01	0	0.00	2	9.08	8.93	-2	2,858	-0.07%
2021/01/29	0	0.00	1	9.51	9.24	-1	2,833	-0.04%
2021/01/28	0	0.00	18	9.68	9.67	-18	2,804	-0.64%
2021/01/27	1	9.89	16	9.70	9.61	-15	2,782	-0.54%
2021/01/25	1	10.50	0	0.00	10.25	1	2,711	0.04%
2021/01/22	1	9.65	1	9.95	9.90	0	2,634	0.00%
2021/01/21	50	9.88	54	9.52	9.50	-4	2,563	-0.16%
2021/01/20	2	9.99	0	0.00	9.18	2	2,429	0.08%
2021/01/18	2.2	10.12	1	10.30	10.50	1.2	2,379	0.05%
2021/01/15	5	10.67	1	10.80	10.80	4	2,344	0.17%
2021/01/14	5	11.88	0	0.00	11.80	5	2,297	0.22%
2021/01/13	0	0.00	1	11.25	11.30	-1	2,235	-0.04%
2021/01/12	0	0.00	1	11.90	11.80	-1	2,180	-0.05%
2021/01/11	1	13.05	3	13.22	13.10	-2	2,125	-0.09%
2021/01/08	1	12.75	12	12.75	12.75	-11	2,040	-0.54%
2021/01/07	3	15.35	9	14.15	14.15	-6	1,990	-0.30%
2021/01/06	10.2	15.70	2.1	15.70	15.70	8.1	1,924	0.42%
2021/01/05	18	14.18	11.1	14.05	14.30	6.9	1,827	0.38%
2021/01/04	33.5	12.39	28	12.53	13.00	5.5	1,574	0.35%
2020/12/31	8	11.65	14	11.61	11.85	-6	1,413	-0.42%
2020/12/30	12	11.23	7	10.99	10.80	5	1,201	0.42%
2020/12/29	45.5	11.29	54	11.17	11.40	-8.5	1,069	-0.79%
2020/12/28	20	10.30	22	10.35	10.40	-2	865	-0.23%
2020/12/24	1	9.47	4	9.23	9.17	-3	710	-0.42%
2020/12/23	0	0.00	8	8.86	8.79	-8	659	-1.21%
2020/12/22	20	9.84	2	9.90	9.07	18	624	2.88%
2020/12/21	14	9.37	0	0.00	9.39	14	484	2.89%
2020/12/18	4	8.42	0	0.00	8.54	4	386	1.03%
2020/12/17	40	7.88	0	0.00	7.85	40	347	11.50%
2020/12/14	0.2	7.49	2	7.52	7.61	-1.8	298	-0.60%
2020/12/09	0.2	7.35	9	7.40	7.38	-8.8	281	-3.13%
2020/12/02	0.2	7.35	0	0.00	7.36	0.2	300	0.07%
2020/12/01	0.1	7.34	0	0.00	7.35	0.1	296	0.03%
2020/11/30	0.1	7.33	0	0.00	7.34	0.1	303	0.03%
2020/11/27	0.1	7.30	0	0.00	7.36	0.1	307	0.04%
2020/11/23	2	7.48	0	0.00	7.35	2	314	0.64%
2020/11/09	0	0.00	0	6.77	7.11	0	280	-0.01%
2020/09/22	9	7.40	0	0.00	7.51	9	259	3.47%
2020/09/17	2	7.37	0	0.00	7.46	2	251	0.80%
2020/09/16	0	0.00	5	7.29	7.36	-5	249	-2.00%
2020/09/09	0	0.00	7	7.48	7.57	-7	275	-2.54%
2020/08/27	0	0.00	5	7.01	6.98	-5	223	-2.24%
2020/08/26	5	7.00	0	0.00	6.98	5	218	2.29%
2020/08/17	0	0.00	7	6.95	6.96	-7	207	-3.38%
2020/08/11	0	0.00	5	6.68	6.70	-5	191	-2.60%
2020/07/22	0	0.00	4	6.74	6.79	-4	197	-2.03%
2020/07/09	11	6.96	0	0.00	6.87	11	203	5.41%
2020/07/03	0	0.00	1	6.80	6.82	-1	194	-0.51%
2020/06/17	17	6.80	0	0.00	6.90	17	197	8.60%
2020/04/21	0	0.00	1	6.02	6.02	-1	225	-0.44%
2020/04/10	1	5.74	0	0.00	5.75	1	220	0.45%
2020/03/16	0	0.00	1	6.40	6.34	-1	283	-0.35%
2019/12/17	1	6.96	0	0.00	7.00	1	93	1.07%
2019/12/13	0	0.00	173	6.88	6.82	-173	91	-189.11%	大賣/鉅額交易
2019/12/04	3	7.27	0	0.00	7.27	3	74	4.05%
2019/11/26	9	7.30	0	0.00	7.30	9	89	10.06%
2019/11/25	12	7.28	0	0.00	7.27	12	92	12.94%
2019/11/22	2	7.33	0	0.00	7.33	2	94	2.12%
2019/11/15	147	7.30	0	0.00	7.35	147	98	149.67%	大買/鉅額交易
2019/09/16	0	0.00	0	7.33	7.36	0	134	0.00%
2019/08/30	0	0.00	0.2	7.60	7.62	-0.2	153	-0.11%
2019/08/23	0	0.00	2	8.00	8.00	-2	140	-1.43%
2019/07/19	0	0.00	88	7.82	7.92	-88	140	-62.67%
2019/07/18	1	7.89	134	7.81	7.81	-133	140	-94.83%	大賣/鉅額交易
2019/07/12	1	7.94	63	7.84	7.91	-62	146	-42.44%
2019/07/11	1	7.96	139	7.90	7.96	-138	148	-92.83%	大賣/鉅額交易
2019/07/03	2	7.93	0	0.00	7.97	2	158	1.26%
2019/07/02	4	7.93	0	0.00	7.96	4	163	2.44%
2019/07/01	1	7.92	0	0.00	7.95	1	167	0.60%
2019/06/28	21	7.90	0	0.00	7.91	21	175	11.95%
2019/06/27	2	7.93	0	0.00	7.90	2	185	1.08%
2019/06/26	3	7.85	0	0.00	7.86	3	193	1.55%
2019/06/25	22	7.97	0	0.00	7.85	22	201	10.90%
2019/06/24	51	7.89	0	0.00	7.89	51	224	22.71%
2019/06/20	2	7.74	0	0.00	7.82	2	224	0.89%
2019/06/19	15	7.89	0	0.00	7.76	15	222	6.73%
2019/04/03	91	7.57	0	0.00	7.57	91	147	61.90%
2019/03/29	0	0.00	6.1	7.50	7.50	-6.1	124	-4.91%
2019/03/27	209	7.39	0	0.00	7.40	209	110	188.77%	大買/鉅額交易
2019/03/13	0	0.00	0.2	6.94	6.94	-0.2	97	-0.18%
2018/12/03	0	0.00	41	7.91	7.70	-41	128	-31.82%
2018/10/09	0	0.00	1	7.20	7.26	-1	139	-0.72%
2018/10/02	1	7.40	0	0.00	7.29	1	167	0.60%
2018/09/25	0	0.00	2	7.52	7.54	-2	270	-0.74%
2018/09/13	2	7.22	0	0.00	7.22	2	359	0.56%
2018/09/05	4	7.40	0	0.00	7.43	4	379	1.05%
2018/09/04	9	7.42	0	0.00	7.40	9	383	2.35%
2018/09/03	4	7.42	0	0.00	7.42	4	388	1.03%
2018/08/17	1	7.58	0	0.00	7.43	1	462	0.22%
2018/08/14	20	7.60	0	0.00	7.63	20	461	4.34%
2018/08/09	2	8.02	2	7.96	7.95	0	474	0.00%
2018/08/07	2	7.90	0	0.00	7.92	2	510	0.39%
2018/07/06	0	0.00	3	8.56	8.61	-3	575	-0.52%
2018/07/05	3	9.25	0	0.00	9.16	3	549	0.55%
2018/07/04	0	0.00	11	9.03	9.07	-11	532	-2.07%
2018/07/03	11	8.83	58	8.75	8.85	-47	515	-9.13%
2018/07/02	0	0.00	3	8.50	8.60	-3	509	-0.59%
2018/06/28	1	8.23	205	8.19	8.23	-204	487	-41.83%	大賣/鉅額交易
2018/06/27	264	8.08	668	8.10	8.19	-404	465	-86.71%	大買/大賣/鉅額交易
2018/06/26	11	7.80	2	7.80	7.80	9	433	2.07%
2018/06/22	46	7.90	43	7.82	7.91	3	437	0.69%
2018/06/20	388	7.81	12	7.87	7.88	376	469	80.14%	大買/鉅額交易
2018/06/19	23	7.79	0	0.00	7.60	23	478	4.81%
2018/06/15	15	7.87	0	0.00	7.85	15	481	3.12%
2018/06/14	33	7.97	0	0.00	7.98	33	522	6.31%
2018/06/13	110	7.98	2	8.01	7.99	108	595	18.13%	大買/鉅額交易
2018/06/12	52	7.96	5	8.05	7.94	47	633	7.42%
2018/06/11	52	7.99	0	0.00	7.94	52	734	7.08%
2018/05/25	0	0.00	1	7.50	7.54	-1	794	-0.13%
2018/05/18	0	0.00	1	7.57	7.57	-1	782	-0.13%
2018/05/16	2	7.51	0	0.00	7.51	2	765	0.26%
2018/05/14	0	0.00	1	7.55	7.58	-1	735	-0.14%
2018/04/17	1	7.40	0	0.00	7.31	1	632	0.16%
2018/03/21	0	0.00	2	7.55	7.60	-2	537	-0.37%
2018/03/19	2	7.92	0	0.00	7.98	2	484	0.41%
2018/03/14	0	0.00	1	7.74	7.66	-1	264	-0.38%
2018/01/26	0	0.00	0.1	7.14	7.13	-0.1	199	-0.03%