立德 (3058)-群益金鼎-館前券商分點個股進出

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

立德

(3058)

股價
20.40
漲跌
--
漲幅
0.00%
成交量
558張
產業
上市電子零組件類股
147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

立德 (3058)籌碼相關－群益金鼎-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

群益金鼎-館前券商分點個股進出
群益金鼎-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
2024/05/14	0.1	20.40	0	0.00	20.40	0.1	2,128	0.00%
2024/05/13	0	20.20	1	20.20	20.15	-1	2,128	-0.05%
2024/05/10	0.3	20.25	0	0.00	20.35	0.3	2,145	0.01%
2024/05/09	0	21.15	0	0.00	21.05	0	2,136	0.00%
2024/05/08	0	0.00	4	20.45	20.45	-4	2,129	-0.19%
2024/05/07	4.5	20.26	1	20.45	20.45	3.5	2,130	0.16%
2024/05/06	0.2	20.74	0	0.00	20.60	0.2	2,125	0.01%
2024/05/03	1	21.10	0	0.00	21.10	1	2,118	0.05%
2024/05/02	0	21.40	0	0.00	21.20	0	2,116	0.00%
2024/04/30	0	21.50	0	0.00	21.80	0	2,123	0.00%
2024/04/29	0.1	21.60	0	0.00	21.50	0.1	2,136	0.00%
2024/04/26	0.1	21.80	6	22.00	21.65	-5.9	2,144	-0.28%
2024/04/25	0.1	22.06	0	0.00	22.00	0.1	2,126	0.01%
2024/04/24	0	22.65	1	22.85	22.80	-1	2,103	-0.05%
2024/04/23	0	22.28	0	0.00	22.55	0	2,072	0.00%
2024/04/22	0	22.95	4	22.98	22.85	-4	2,056	-0.19%
2024/04/19	9	22.76	5	22.80	22.45	4	1,989	0.20%
2024/04/18	5.1	22.49	0.3	22.55	22.60	4.7	1,938	0.24%
2024/04/17	0.1	22.25	0	0.00	22.35	0.1	1,921	0.00%
2024/04/16	0.1	21.98	8	21.01	21.45	-7.9	1,907	-0.41%
2024/04/15	0	22.37	0.1	22.50	22.50	0	1,850	0.00%
2024/04/12	3.1	22.75	17	22.35	22.70	-13.9	1,832	-0.76%
2024/04/11	0.1	22.50	0.2	22.36	22.25	-0.1	1,817	-0.01%
2024/04/10	2.3	22.77	0	0.00	22.80	2.3	1,788	0.13%
2024/04/09	0.4	22.90	3	23.22	22.85	-2.6	1,766	-0.15%
2024/04/08	5	23.20	1.2	23.15	23.00	3.8	1,744	0.22%
2024/04/02	2.1	23.00	0	0.00	22.55	2.1	1,672	0.12%
2024/04/01	0	0.00	1.2	22.98	23.40	-1.2	1,628	-0.07%
2024/03/29	0.5	22.85	0	0.00	22.90	0.5	1,577	0.03%
2024/03/28	1	22.10	2	22.45	23.40	-1	1,519	-0.07%
2024/03/27	0.1	23.00	0	0.00	22.85	0.1	1,399	0.01%
2024/03/26	7	23.25	5	23.36	23.30	2	1,363	0.15%
2024/03/25	8.2	24.26	8.4	24.69	24.30	-0.1	1,271	-0.01%
2024/03/22	0	22.20	0.2	23.19	23.40	-0.2	1,113	-0.02%
2024/03/21	0	21.05	1.2	21.20	21.30	-1.2	945	-0.12%
2024/03/20	0	19.85	0	0.00	19.60	0	866	0.00%
2024/03/19	0	20.10	0	0.00	20.00	0	861	0.00%
2024/03/15	0.1	19.50	0	0.00	19.30	0.1	850	0.01%
2024/03/14	7	19.66	0	19.90	19.75	7	846	0.82%
2024/03/13	0.2	19.59	0	0.00	19.30	0.2	849	0.03%
2024/03/12	4	19.98	0	0.00	19.90	4	852	0.47%
2024/03/11	0	19.95	0	0.00	19.80	0	849	0.00%
2024/03/08	0.1	20.10	0.2	20.35	19.95	-0.1	848	-0.01%
2024/03/07	1	20.75	6	20.70	20.50	-5	830	-0.60%
2024/03/06	0	21.30	4	21.31	21.20	-4	818	-0.49%
2024/03/04	6.2	20.44	0	0.00	20.45	6.2	797	0.77%
2024/03/01	0	20.80	0	0.00	20.75	0	816	0.00%
2024/02/29	0	21.10	0	0.00	20.90	0	866	0.00%
2024/02/26	0	0.00	0.1	20.60	20.60	-0.1	880	-0.01%
2024/02/23	0	20.75	0	0.00	20.35	0	883	0.00%
2024/02/22	0	20.91	0	20.85	20.80	0	878	0.00%
2024/02/21	0.1	20.69	0	0.00	20.90	0.1	872	0.01%
2024/02/20	0	21.38	7.1	21.39	21.30	-7.1	852	-0.83%
2024/02/19	2	21.75	0	0.00	22.15	2	817	0.25%
2024/02/16	6	20.37	0	0.00	20.45	6	762	0.79%
2024/02/15	0.1	19.91	0	0.00	19.80	0.1	752	0.01%
2024/02/05	3	20.10	0	0.00	20.35	3	737	0.41%
2024/02/02	0.1	20.35	0	0.00	20.20	0.1	731	0.01%
2024/01/31	0	0.00	0.1	20.65	20.70	-0.1	729	-0.02%
2024/01/30	0	20.75	0	0.00	20.55	0	714	0.00%
2024/01/26	1	20.25	1	20.34	19.95	0.1	697	0.01%
2024/01/25	0	0.00	0	20.50	20.40	0	688	0.00%
2024/01/24	0	0.00	0	20.85	20.50	0	679	-0.01%
2024/01/23	0.3	20.26	2	20.40	20.15	-1.7	666	-0.25%
2024/01/22	2	20.70	0	0.00	20.70	2	646	0.31%
2024/01/16	0.1	19.00	0	0.00	18.80	0.1	700	0.02%
2024/01/12	0.1	19.00	0	0.00	19.00	0.1	703	0.01%
2024/01/10	0	19.08	0	19.10	19.00	0	706	0.00%
2024/01/09	0	0.00	0.1	19.40	19.15	-0.1	708	-0.01%
2024/01/08	0	19.50	87	19.38	19.35	-87	708	-12.28%
2024/01/05	0	0.00	3	19.65	19.50	-3	709	-0.42%
2024/01/04	0.1	19.85	5.2	19.85	19.70	-5.1	708	-0.72%
2024/01/03	0	20.20	1	19.85	19.85	-1	711	-0.13%
2024/01/02	0.1	20.05	10	19.98	19.95	-9.9	712	-1.40%
2023/12/28	0.1	19.95	0	0.00	19.95	0.1	715	0.02%
2023/12/27	0	0.00	2	20.05	20.05	-2	716	-0.28%
2023/12/25	0.1	20.30	11	20.43	20.25	-11	720	-1.52%
2023/12/22	1	20.25	0.2	20.25	20.20	0.8	719	0.11%
2023/12/21	0.1	20.19	0	0.00	19.95	0.1	726	0.01%
2023/12/19	0	20.00	0	0.00	19.90	0	740	0.00%
2023/12/15	0.2	20.60	0	0.00	20.40	0.2	770	0.03%
2023/12/14	0.1	20.60	0.1	20.65	20.65	0.1	807	0.01%
2023/12/11	0.2	20.88	0	0.00	20.80	0.2	1,015	0.02%
2023/12/07	0	0.00	0.1	21.50	21.30	-0.1	1,004	-0.01%
2023/12/06	0	0.00	0.1	20.95	20.85	-0.1	1,002	-0.01%
2023/12/04	0	21.15	0.1	21.30	21.10	-0.1	1,011	-0.01%
2023/11/30	0	21.39	0	0.00	20.90	0	1,012	0.00%
2023/11/29	0	0.00	1	21.65	21.30	-1	1,004	-0.10%
2023/11/28	2.1	21.65	0	0.00	21.45	2.1	1,007	0.20%
2023/11/27	4	22.40	5	21.55	21.90	-1	999	-0.10%
2023/11/24	5	21.25	0.4	21.22	21.20	4.6	953	0.48%
2023/11/22	0	0.00	1.6	20.33	20.45	-1.6	949	-0.17%
2023/11/20	0	20.15	0	0.00	19.95	0	970	0.00%
2023/11/16	0	0.00	1	20.15	20.45	-1	983	-0.10%
2023/11/15	0	0.00	0.2	20.10	19.95	-0.2	979	-0.02%
2023/11/14	0	0.00	0.1	19.85	19.65	-0.1	986	-0.01%
2023/11/13	0	0.00	1	19.50	19.55	-1	995	-0.10%
2023/11/08	0	0.00	0	20.50	20.10	0	1,036	0.00%
2023/11/07	0	0.00	0	19.20	19.25	0	1,034	0.00%
2023/11/06	0	0.00	0.2	19.20	19.70	-0.2	1,068	-0.01%
2023/11/03	0	19.25	0	0.00	19.15	0	1,087	0.00%
2023/10/26	0.4	20.90	0	0.00	21.00	0.4	1,161	0.03%
2023/10/25	0	0.00	0.3	20.15	20.15	-0.3	1,116	-0.02%
2023/10/24	0	18.20	0.1	18.50	18.35	-0.1	1,110	-0.01%
2023/10/20	0	18.60	0	0.00	18.15	0	1,152	0.00%
2023/10/17	0.1	19.20	0.3	19.10	18.85	-0.2	1,213	-0.02%
2023/10/16	0.1	19.30	0	0.00	19.15	0.1	1,249	0.00%
2023/10/11	0.2	19.40	0.3	20.88	19.35	-0.1	1,502	-0.01%
2023/10/02	0	0.00	0.2	20.60	20.40	-0.2	1,793	-0.01%
2023/09/26	0	20.10	0	0.00	19.75	0	1,908	0.00%
2023/09/25	0	20.50	0	0.00	20.15	0	1,976	0.00%
2023/09/22	0	0.00	0	20.50	20.55	0	2,031	0.00%
2023/09/20	1	21.40	1.6	21.55	21.05	-0.6	2,147	-0.03%
2023/09/19	1	22.30	2	22.58	22.00	-1	2,268	-0.04%
2023/09/18	0	0.00	0	22.95	22.70	0	2,287	0.00%
2023/09/15	2	22.10	0.1	22.10	22.10	1.9	2,289	0.08%
2023/09/12	0.2	18.70	0	0.00	18.50	0.2	2,416	0.01%
2023/09/08	1	18.90	0	0.00	18.95	1	2,835	0.04%
2023/09/07	0	19.75	0	0.00	19.35	0	2,910	0.00%
2023/09/06	0.1	19.95	0	0.00	19.65	0.1	3,013	0.00%
2023/09/05	0	0.00	0	20.00	20.00	0	3,168	0.00%
2023/09/04	0.1	19.70	0.5	19.95	19.65	-0.4	3,260	-0.01%
2023/09/01	0.1	20.10	0	0.00	19.85	0.1	3,437	0.00%
2023/08/31	0.1	20.00	0	20.00	20.05	0	3,686	0.00%
2023/08/30	0.1	20.00	4	19.55	19.95	-4	3,821	-0.10%
2023/08/29	4	19.30	0.4	19.10	19.35	3.6	3,962	0.09%
2023/08/24	0	0.00	0.3	20.05	19.60	-0.3	4,089	-0.01%
2023/08/23	5	19.90	0	0.00	19.70	5	4,121	0.12%
2023/08/22	1	20.40	0	0.00	20.05	1	4,193	0.02%
2023/08/21	0	0.00	0.1	20.90	20.55	-0.1	4,283	0.00%
2023/08/18	0	0.00	1	20.25	20.10	-1	4,441	-0.02%
2023/08/17	0	0.00	0.5	20.55	20.65	-0.5	4,500	-0.01%
2023/08/16	0	0.00	10	20.17	20.35	-10	4,601	-0.22%
2023/08/14	10	21.12	0.1	20.90	20.90	9.9	5,030	0.20%
2023/08/10	0.3	20.33	0.1	20.30	20.10	0.2	5,124	0.00%
2023/08/09	0.2	21.25	0.3	21.25	21.10	-0.1	5,167	0.00%
2023/08/08	2.1	21.87	0.2	21.70	21.40	1.9	5,275	0.04%
2023/08/07	1	22.20	0.1	22.40	22.25	0.9	5,398	0.02%
2023/08/04	0.1	22.55	0	0.00	22.60	0.1	5,519	0.00%
2023/07/31	1	23.60	0.1	23.40	23.60	0.9	5,898	0.02%
2023/07/28	0.2	22.65	0	0.00	22.80	0.2	5,959	0.00%
2023/07/27	0.1	22.81	0	0.00	22.70	0.1	6,033	0.00%
2023/07/26	0	0.00	1.2	22.70	22.40	-1.2	6,116	-0.02%
2023/07/25	0	0.00	0	23.00	22.90	0	6,177	0.00%
2023/07/21	0.2	23.25	0	0.00	23.15	0.2	6,229	0.00%
2023/07/19	0.1	23.75	15	23.10	23.00	-14.9	6,398	-0.23%
2023/07/18	0.1	23.90	0	0.00	23.60	0.1	6,787	0.00%
2023/07/17	1	25.05	0	0.00	25.05	1	6,954	0.01%
2023/07/14	3.4	23.52	0.1	23.55	23.25	3.4	7,140	0.05%
2023/07/13	4	24.40	0.1	24.50	24.10	3.9	7,294	0.05%
2023/07/12	0	0.00	9	24.46	24.15	-9	7,473	-0.12%
2023/07/11	4.2	25.48	20	25.49	25.10	-15.9	7,558	-0.21%
2023/07/10	0	0.00	2	26.60	26.70	-2	7,470	-0.03%
2023/07/07	1.1	26.77	0	0.00	26.80	1.1	7,486	0.01%
2023/07/06	0	27.60	3	27.65	27.45	-3	7,459	-0.04%
2023/07/05	0	0.00	2.2	28.80	28.15	-2.2	7,437	-0.03%
2023/07/04	2	28.23	6	28.36	28.25	-4	7,401	-0.05%
2023/07/03	2	28.65	0	0.00	28.60	2	7,377	0.03%
2023/06/30	2	26.10	0	0.00	27.40	2	7,330	0.03%
2023/06/29	5	27.70	0	0.00	27.25	5	7,272	0.07%
2023/06/28	0	0.00	1	27.74	27.10	-1	7,236	-0.01%
2023/06/27	9	28.57	7	27.90	27.90	2	7,167	0.03%
2023/06/26	0.1	29.85	0	0.00	29.90	0.1	7,032	0.00%
2023/06/21	1	29.05	2	30.63	30.60	-1	7,016	-0.01%
2023/06/20	2.2	29.23	2.5	29.30	29.25	-0.3	6,951	0.00%
2023/06/19	2	29.95	3	30.15	29.85	-1	6,957	-0.01%
2023/06/16	3	30.60	1	30.80	30.65	2	6,939	0.03%
2023/06/15	19.3	30.96	2	31.30	30.80	17.3	6,868	0.25%
2023/06/14	13.1	30.73	19.2	31.64	32.00	-6.2	6,717	-0.09%
2023/06/13	0	0.00	0	29.05	29.20	0	6,519	0.00%
2023/06/12	0.5	28.95	3.5	28.91	28.80	-3.1	6,461	-0.05%
2023/06/09	6	28.97	0.5	29.65	29.55	5.5	6,386	0.09%
2023/06/08	6	28.77	0	0.00	28.30	6	6,270	0.10%
2023/06/07	9	28.63	18	28.58	29.50	-9	6,194	-0.15%
2023/06/06	5	29.40	3.4	29.67	29.95	1.6	6,039	0.03%
2023/06/05	7	28.24	3	27.75	28.75	4	5,802	0.07%
2023/06/01	10	27.05	6	26.55	27.15	4	5,529	0.07%
2023/05/31	1	26.95	1	27.10	26.90	0	5,461	0.00%
2023/05/30	9	26.86	0	0.00	26.95	9	5,431	0.17%
2023/05/29	0	0.00	0	27.90	27.35	0	5,387	0.00%
2023/05/26	2	27.05	0	0.00	27.00	2	5,388	0.04%
2023/05/25	2.1	28.07	0	28.10	27.80	2.1	5,396	0.04%
2023/05/24	0	0.00	5	28.45	28.80	-5	5,337	-0.09%
2023/05/23	0.1	27.85	0	0.00	27.80	0.1	5,214	0.00%
2023/05/22	0.1	27.50	0	0.00	28.15	0.1	5,200	0.00%
2023/05/19	0.1	28.10	1.1	28.30	28.05	-1	5,191	-0.02%
2023/05/18	1	25.65	10.3	25.89	27.10	-9.3	5,010	-0.18%
2023/05/17	1	24.80	0	0.00	24.65	1	4,836	0.02%
2023/05/16	0.1	25.10	3.1	25.53	24.70	-3.1	4,770	-0.06%
2023/05/15	13.1	25.12	1	25.00	24.65	12.1	4,694	0.26%
2023/05/12	5	25.28	8.4	24.80	25.70	-3.3	4,616	-0.07%
2023/05/11	19.2	24.43	6.1	23.81	23.90	13.1	4,480	0.29%
2023/05/10	23	25.68	2.3	26.36	25.90	20.8	4,332	0.48%
2023/05/09	4	27.50	8.2	26.96	26.85	-4.2	4,202	-0.10%
2023/05/08	5.1	27.28	5.1	26.39	28.40	0	3,987	0.00%
2023/05/05	41.7	25.27	6	25.25	26.00	35.7	3,865	0.92%
2023/05/04	0	0.00	3	25.47	26.00	-3	3,785	-0.08%
2023/05/03	2.3	24.99	2.2	25.09	24.95	0.1	3,692	0.00%
2023/05/02	3	24.70	8	24.68	24.85	-5	3,608	-0.14%
2023/04/28	0	0.00	1	23.70	23.85	-1	3,511	-0.03%
2023/04/27	5	22.20	0	0.00	22.45	5	3,432	0.15%
2023/04/26	4.2	21.64	1.3	21.84	21.95	2.9	3,384	0.08%
2023/04/25	2.1	22.43	0	0.00	22.20	2.1	3,309	0.06%
2023/04/24	17	22.60	1	23.12	23.45	16	3,216	0.50%
2023/04/21	25.1	24.32	6.5	24.43	22.80	18.6	3,104	0.60%
2023/04/20	3	24.30	17.3	24.45	24.45	-14.3	2,670	-0.54%
2023/04/19	21	21.96	3.2	22.00	22.25	17.8	2,432	0.73%
2023/04/18	4.1	19.96	23.5	19.58	20.25	-19.4	2,155	-0.90%
2023/04/17	22	19.15	2.3	18.33	19.15	19.8	1,899	1.04%
2023/04/14	2.1	16.59	1.3	17.45	17.45	0.8	1,678	0.05%
2023/04/13	0	0.00	8.1	16.01	15.90	-8.1	1,506	-0.54%
2023/04/12	0	16.01	0	0.00	16.10	0	1,477	0.00%
2023/04/11	8	15.74	0	0.00	15.90	8	1,438	0.56%
2023/04/06	0	15.75	0	0.00	15.80	0	1,382	0.00%
2023/03/31	0	0.00	0.5	15.60	15.65	-0.5	1,361	-0.03%
2023/03/29	4	14.80	0.1	14.65	14.55	3.9	1,322	0.30%
2023/03/28	2.1	14.80	0	0.00	14.90	2.1	1,310	0.16%
2023/03/27	0	0.00	0	15.10	15.00	0	1,290	0.00%
2023/03/24	2.1	15.42	1	15.50	15.10	1.1	1,275	0.08%
2023/03/23	1.2	15.82	0	0.00	15.90	1.2	1,233	0.09%
2023/03/22	1.1	16.10	3	16.10	16.15	-1.9	1,204	-0.16%
2023/03/21	3.1	15.41	1	16.30	16.15	2.1	1,130	0.18%
2023/03/20	0	0.00	1	14.85	15.45	-1	1,059	-0.09%
2023/03/17	5	14.08	0	0.00	14.05	5	1,021	0.49%
2023/03/16	3.2	14.15	0.1	13.90	13.85	3.1	999	0.31%
2023/03/15	0.1	15.74	0.1	15.50	15.30	-0.1	931	-0.01%
2023/03/14	8.1	15.37	0.9	15.42	15.30	7.3	900	0.81%
2023/03/13	0	0.00	0.3	15.57	15.75	-0.3	869	-0.03%
2023/03/10	1	15.50	1.1	15.14	15.60	-0.1	824	-0.01%
2023/03/09	0.2	15.80	5	15.35	15.25	-4.8	802	-0.60%
2023/03/08	1	15.35	0.3	15.23	15.35	0.7	776	0.09%
2023/03/07	0.3	15.06	0.2	14.94	15.20	0.1	751	0.01%
2023/03/06	0	0.00	0.1	14.50	14.50	-0.1	723	-0.01%
2023/03/03	0.2	14.50	0.1	14.64	14.60	0.1	716	0.01%
2023/03/02	0.1	14.55	0.1	14.60	14.75	0	704	0.00%
2023/02/24	0.3	15.00	1	14.82	14.80	-0.7	678	-0.11%
2023/02/23	5	15.15	1	14.40	15.10	4	623	0.64%
2023/02/22	1.3	13.71	4.7	13.38	13.90	-3.4	533	-0.64%
2023/02/21	1.4	13.24	0	13.30	13.40	1.4	491	0.28%
2023/02/20	2	13.58	4.6	13.89	13.60	-2.6	449	-0.57%
2023/02/17	1	12.65	0.9	12.97	13.30	0.1	387	0.02%
2023/02/16	1	12.10	9.6	12.08	12.10	-8.6	284	-3.01%
2023/02/13	0.1	10.15	0	0.00	10.00	0.1	184	0.05%
2023/02/10	0.1	10.10	0	0.00	10.10	0.1	185	0.03%
2023/02/09	0.3	10.17	0	0.00	10.15	0.3	185	0.16%
2023/02/08	0.4	10.11	0	0.00	10.15	0.4	185	0.22%
2023/02/07	0.3	10.07	0	0.00	10.00	0.3	183	0.14%
2023/02/06	0.1	10.10	0	0.00	10.05	0.1	181	0.06%
2023/02/02	0.3	10.13	0	0.00	10.15	0.3	177	0.14%
2023/01/31	0.2	9.89	0	0.00	9.85	0.2	170	0.12%
2023/01/17	0.1	9.78	0	0.00	9.72	0.1	167	0.04%
2023/01/11	1	9.86	0	0.00	9.85	1	166	0.60%
2023/01/09	0.2	9.90	0	0.00	9.85	0.2	165	0.10%
2023/01/05	0.2	9.90	0	0.00	9.88	0.2	167	0.12%
2023/01/03	1.1	9.81	0	0.00	9.88	1.1	169	0.65%
2022/12/29	0.1	9.93	0	0.00	9.94	0.1	168	0.06%
2022/12/28	0	9.90	0	0.00	9.89	0	169	0.02%
2022/12/26	0.1	10.05	6	9.91	9.99	-5.9	168	-3.51%
2022/12/23	0.2	10.00	0	0.00	9.98	0.2	168	0.12%
2022/12/22	1	10.05	0	0.00	10.00	1	168	0.59%
2022/12/21	1.1	10.00	0	0.00	9.95	1.1	170	0.64%
2022/12/20	1.1	9.93	0	0.00	9.91	1.1	172	0.64%
2022/12/19	0.6	10.19	0	0.00	10.15	0.6	177	0.31%
2022/12/16	1	10.05	0	0.00	10.10	1	181	0.55%
2022/12/12	1	10.00	0	0.00	10.10	1	171	0.59%
2022/12/07	0.1	10.10	0	0.00	10.10	0.1	171	0.06%
2022/12/06	1.6	10.14	0	0.00	10.10	1.6	172	0.93%
2022/12/05	0.2	10.34	0	0.00	10.30	0.2	173	0.13%
2022/12/02	0.3	10.31	0.1	10.20	10.15	0.3	173	0.16%
2022/12/01	0.1	10.20	0	0.00	10.20	0.1	173	0.05%
2022/11/30	0.1	10.24	0	0.00	10.25	0.1	173	0.07%
2022/11/29	0.2	10.10	0	0.00	10.10	0.2	173	0.12%
2022/11/28	0.2	10.07	0	0.00	10.10	0.2	173	0.09%
2022/11/25	0.1	10.10	0	0.00	10.15	0.1	174	0.06%
2022/11/24	0.6	10.33	4	10.08	10.00	-3.4	171	-2.00%
2022/11/23	5.2	10.35	0	0.00	10.25	5.2	169	3.06%
2022/11/21	1.4	9.63	0	0.00	9.59	1.4	163	0.82%
2022/11/18	0.1	9.62	0.1	9.60	9.66	0	166	0.01%
2022/11/17	0.3	9.60	0	0.00	9.50	0.3	164	0.18%
2022/11/16	0	9.67	0	0.00	9.50	0	163	0.02%
2022/11/14	0.1	9.75	0.3	9.75	9.74	-0.3	165	-0.15%
2022/11/11	0.2	9.99	0	0.00	9.69	0.2	167	0.13%
2022/11/10	0.1	9.82	0	0.00	9.68	0.1	168	0.06%
2022/11/09	0.1	10.00	2	9.90	9.84	-1.9	172	-1.09%
2022/11/08	0.1	10.00	0	0.00	9.97	0.1	174	0.06%
2022/11/07	0.5	9.64	0.1	9.90	9.90	0.4	177	0.20%
2022/11/02	0.4	9.42	0	0.00	9.31	0.4	188	0.19%
2022/10/25	0.1	9.38	0	0.00	9.25	0.1	220	0.06%
2022/10/24	0.3	9.63	0	0.00	9.29	0.3	230	0.13%
2022/10/21	2.3	9.33	0	0.00	9.20	2.3	252	0.91%
2022/10/20	1.1	9.38	0.9	9.50	9.39	0.2	266	0.09%
2022/10/19	0.2	9.63	0	0.00	9.50	0.2	278	0.08%
2022/10/17	0.1	9.30	0	0.00	9.20	0.1	326	0.03%
2022/10/13	2.1	9.33	1.3	9.43	9.10	0.9	337	0.26%
2022/10/11	1.2	9.81	0	0.00	9.50	1.2	338	0.34%
2022/10/06	0	0.00	0.1	10.00	10.10	-0.1	338	-0.01%
2022/09/30	0	0.00	0	9.70	9.68	0	345	-0.01%
2022/09/29	0.1	9.75	0.1	9.80	9.68	0	347	0.00%
2022/09/28	1.1	9.52	0.7	9.61	9.53	0.4	349	0.10%
2022/09/26	3.2	9.74	0.6	9.90	9.65	2.6	349	0.73%
2022/09/23	4.2	10.05	0.8	10.16	10.05	3.4	348	0.98%
2022/09/22	0.2	10.28	0	0.00	10.15	0.2	349	0.06%
2022/09/21	0.1	10.40	0	0.00	10.30	0.1	349	0.03%
2022/09/20	0.1	10.45	0	0.00	10.25	0.1	351	0.04%
2022/09/15	0.3	10.65	0	0.00	10.50	0.3	355	0.08%
2022/09/14	0	10.65	0.1	10.50	10.70	-0.1	356	-0.02%
2022/09/13	0	0.00	0	10.70	10.45	0	356	0.00%
2022/09/12	0.1	10.70	0	0.00	10.40	0.1	360	0.03%
2022/09/08	1	10.40	0	0.00	10.35	1	359	0.28%
2022/09/06	0.1	10.85	0	0.00	10.75	0.1	355	0.03%
2022/09/05	0.4	10.80	0.1	11.20	10.85	0.3	354	0.08%
2022/09/01	0.2	11.20	0	0.00	11.00	0.2	351	0.05%
2022/08/30	0.1	11.20	0	0.00	11.10	0.1	351	0.01%
2022/08/29	0.1	11.40	0	0.00	10.95	0.1	351	0.03%
2022/08/26	1	11.35	0	0.00	11.25	1	349	0.30%
2022/08/22	1	11.00	0	12.30	10.95	1	348	0.29%
2022/08/18	0	11.25	0	11.25	11.25	0	349	-0.01%
2022/08/17	0.1	11.70	0	0.00	11.25	0.1	352	0.01%
2022/08/16	0	0.00	0.1	11.30	11.40	-0.1	364	-0.02%
2022/08/08	2	11.13	0	0.00	11.00	2	383	0.52%
2022/08/04	0.1	11.00	0	0.00	10.95	0.1	394	0.03%
2022/08/03	1	11.15	0	0.00	10.90	1	391	0.26%
2022/08/01	1	11.55	1	11.70	11.60	0	387	0.00%
2022/07/29	0	11.70	0	0.00	11.40	0	379	0.01%
2022/07/27	0	0.00	1	11.80	11.80	-1	351	-0.28%
2022/07/26	2.4	11.02	0	0.00	10.75	2.4	339	0.70%
2022/07/25	1	11.50	0	0.00	11.45	1	329	0.30%
2022/07/22	2.1	10.11	0	0.00	10.90	2.1	305	0.67%
2022/07/21	1.2	9.99	0	0.00	9.91	1.2	303	0.40%
2022/07/18	1	9.92	0.7	10.04	9.90	0.3	307	0.09%
2022/07/15	0	10.00	0	0.00	9.90	0	307	0.01%
2022/07/14	0.1	9.90	0	0.00	9.85	0.1	306	0.04%
2022/07/13	0.1	10.00	0	0.00	9.78	0.1	308	0.02%
2022/07/12	0.2	9.80	0	0.00	9.70	0.2	312	0.07%
2022/07/11	0.5	10.30	0	0.00	9.98	0.5	310	0.17%
2022/07/08	1	9.97	0.8	10.05	9.95	0.2	307	0.08%
2022/07/06	1.2	9.87	0	0.00	9.76	1.2	312	0.37%
2022/07/05	0.1	10.05	0.1	10.05	9.85	0	319	0.01%
2022/07/01	1.2	9.96	0	0.00	9.80	1.2	323	0.38%
2022/06/30	1	10.00	0	0.00	10.00	1	319	0.31%
2022/06/29	1.1	10.25	0	0.00	10.10	1.1	319	0.35%
2022/06/28	0.2	10.42	1	10.25	10.15	-0.8	322	-0.25%
2022/06/27	0.5	10.51	0	0.00	10.45	0.5	324	0.16%
2022/06/23	1.1	10.10	0	0.00	10.20	1.1	333	0.33%
2022/06/22	1.3	10.19	0.2	10.35	10.10	1.1	348	0.32%
2022/06/21	1.3	10.44	1	10.60	10.45	0.3	351	0.09%
2022/06/20	1.7	10.51	0	0.00	10.10	1.7	353	0.49%
2022/06/17	1.5	10.74	0	0.00	10.85	1.5	352	0.43%
2022/06/16	1.3	11.17	0	0.00	11.00	1.3	355	0.35%
2022/06/14	1.4	11.19	0.1	11.30	11.15	1.3	363	0.35%
2022/06/13	2.8	11.49	0	0.00	11.30	2.8	365	0.75%
2022/06/10	0	0.00	1	11.70	11.70	-1	368	-0.27%
2022/06/09	0.1	11.85	0	0.00	11.85	0.1	371	0.01%
2022/06/07	1.1	11.66	0	0.00	11.55	1.1	374	0.29%
2022/06/06	0.4	11.70	0	0.00	11.60	0.4	377	0.10%
2022/06/02	0.3	11.74	0	0.00	11.65	0.3	384	0.09%
2022/06/01	3.3	11.75	0	0.00	11.75	3.3	388	0.86%
2022/05/31	3.4	11.66	0	0.00	11.60	3.4	389	0.87%
2022/05/30	2.2	11.71	0	0.00	11.60	2.2	391	0.56%
2022/05/27	0.5	11.60	0	0.00	11.50	0.5	390	0.13%
2022/05/26	2.8	11.67	0	0.00	11.55	2.8	391	0.72%
2022/05/24	3.9	11.83	1	11.70	11.70	2.9	388	0.75%
2022/05/23	2.7	11.70	0	12.45	12.35	2.7	377	0.70%
2022/05/20	3.8	10.80	0.2	11.18	11.35	3.6	354	1.02%
2022/05/19	0	10.65	0	0.00	10.35	0	349	0.00%
2022/05/18	0.1	10.60	0	0.00	10.65	0.1	356	0.02%
2022/05/16	0.2	10.20	4	10.00	10.05	-3.8	354	-1.07%
2022/05/12	0	10.00	0	0.00	9.90	0	352	0.01%
2022/05/09	1	10.55	0	0.00	10.35	1	342	0.29%
2022/05/03	0.1	11.00	1.1	10.85	10.90	-1.1	357	-0.29%
2022/04/29	0.1	11.30	5	11.20	11.15	-4.9	361	-1.35%
2022/04/28	0	11.90	1	11.20	11.20	-1	368	-0.27%
2022/04/27	0	11.10	0	0.00	10.90	0	365	0.00%
2022/04/26	0.1	11.51	0	0.00	11.35	0.1	349	0.02%
2022/04/25	0.2	12.10	0	0.00	11.85	0.2	343	0.06%
2022/04/22	0.1	12.75	0	0.00	12.40	0.1	344	0.02%
2022/04/18	0.2	12.55	0	0.00	12.35	0.2	379	0.05%
2022/04/13	0	12.95	0	0.00	12.85	0	404	0.00%
2022/04/12	1.1	12.81	4	12.95	12.80	-3	407	-0.72%
2022/04/11	1	12.95	0	0.00	13.00	1	417	0.24%
2022/04/06	0.1	13.75	0	0.00	13.60	0.1	429	0.02%
2022/04/01	0.1	13.70	0	0.00	13.60	0.1	437	0.02%
2022/03/31	0.4	13.91	0	0.00	13.75	0.4	445	0.08%
2022/03/29	0	14.50	0	0.00	13.90	0	461	0.00%
2022/03/28	0.1	13.92	0	0.00	14.00	0.1	473	0.02%
2022/03/25	0.1	14.45	0.2	13.94	14.35	-0.1	474	-0.03%
2022/03/24	0	0.00	0	14.00	13.85	0	463	0.00%
2022/03/23	0.1	13.80	0	0.00	13.80	0.1	467	0.01%
2022/03/22	0	14.00	0	0.00	13.90	0	480	0.00%
2022/03/17	0.1	13.80	0.1	13.80	13.70	0	525	0.01%
2022/03/15	0	13.70	0	0.00	13.50	0	535	0.00%
2022/03/10	0.1	14.10	0	0.00	14.00	0.1	560	0.02%
2022/03/08	0.3	13.50	0.1	13.45	13.35	0.2	573	0.03%
2022/03/07	0.2	13.90	0	0.00	13.80	0.2	580	0.04%
2022/03/01	0	14.82	0	0.00	14.50	0	635	0.00%
2022/02/23	0	15.05	0	0.00	15.00	0	710	0.00%
2022/02/21	0.1	15.30	0	15.05	15.05	0	919	0.00%
2022/01/26	0	14.80	0	0.00	14.00	0	2,564	0.00%
2022/01/25	0	14.45	0	0.00	13.75	0	2,679	0.00%
2022/01/24	0.1	13.95	0	0.00	14.00	0.1	2,923	0.00%
2022/01/21	0.1	14.40	0.1	14.60	14.20	0	3,001	0.00%
2022/01/20	0.1	14.45	0	0.00	14.45	0.1	3,052	0.00%
2022/01/18	0.2	15.00	0	0.00	14.80	0.2	3,477	0.01%
2022/01/17	1	14.50	0	0.00	14.90	1	3,590	0.03%
2022/01/14	0	14.30	0	0.00	14.30	0	3,718	0.00%
2022/01/13	1.1	14.80	0	0.00	14.80	1.1	3,849	0.03%
2022/01/12	0	0.00	0	15.15	14.90	0	3,936	0.00%
2022/01/11	0.1	15.50	0	0.00	15.00	0.1	3,943	0.00%
2022/01/10	0.1	15.41	0	0.00	15.40	0.1	3,940	0.00%
2022/01/06	0.1	15.60	0	0.00	15.70	0.1	3,939	0.00%
2022/01/04	0.1	15.90	0	0.00	15.85	0.1	3,951	0.00%
2021/12/30	0.2	16.20	0	0.00	16.15	0.2	3,959	0.01%
2021/12/28	0	0.00	0.1	16.42	16.30	-0.1	3,978	0.00%
2021/12/22	0	0.00	0.1	16.30	16.40	-0.1	4,151	0.00%
2021/12/20	0.1	16.20	0	0.00	16.20	0.1	4,147	0.00%
2021/12/15	0	0.00	13	16.45	16.40	-13	4,146	-0.31%
2021/12/08	0	0.00	2	16.48	16.35	-2	4,220	-0.05%
2021/12/07	2	16.30	0	0.00	16.25	2	4,223	0.05%
2021/12/03	0	0.00	0.1	15.95	15.85	-0.1	4,230	0.00%
2021/12/01	0.1	16.00	0	0.00	16.00	0.1	4,264	0.00%
2021/11/29	0	0.00	0.1	15.90	15.90	-0.1	4,366	0.00%
2021/11/26	0.2	16.15	0.1	15.95	15.80	0.1	4,386	0.00%
2021/11/25	6	16.60	0	0.00	16.35	6	4,391	0.14%
2021/11/23	0.1	16.50	0	0.00	16.40	0.1	4,578	0.00%
2021/11/22	1	17.30	1.2	17.09	17.10	-0.2	4,573	0.00%
2021/11/19	0	0.00	1	17.50	17.15	-1	4,600	-0.02%
2021/11/18	1	17.55	0.1	17.25	17.10	0.9	4,518	0.02%
2021/11/17	123.1	17.49	0	0.00	17.40	123.1	4,500	2.73%	大買/鉅額交易
2021/11/16	12	18.14	1	18.25	17.70	11	4,480	0.25%
2021/11/15	20	17.76	138	17.95	18.05	-118	4,474	-2.64%	大賣/鉅額交易
2021/11/12	4	18.11	5	18.04	17.65	-1	4,036	-0.02%
2021/11/11	0.2	17.20	0	0.00	17.15	0.2	3,846	0.00%
2021/11/10	1	17.30	2	17.15	17.20	-1	3,935	-0.03%
2021/11/09	52	17.91	55	17.71	17.75	-3	3,893	-0.08%
2021/11/08	36	17.15	43	16.85	17.25	-7	3,703	-0.19%
2021/11/05	1	16.40	3	16.85	16.30	-2	3,561	-0.06%
2021/11/03	9	16.52	1	17.10	16.35	8	3,510	0.23%
2021/11/02	19.1	17.32	17	17.45	16.85	2.1	3,485	0.06%
2021/11/01	24.1	17.25	28	17.53	17.60	-3.9	3,399	-0.12%
2021/10/29	9.1	16.56	13	16.60	16.25	-3.9	3,171	-0.12%
2021/10/28	20	16.12	18	16.40	16.05	2	3,104	0.06%
2021/10/27	3	16.47	4	17.04	16.60	-1	3,064	-0.03%
2021/10/26	0	0.00	2	15.60	16.50	-2	2,858	-0.07%
2021/10/25	3	14.87	3	14.95	15.00	0	2,683	0.00%
2021/10/22	21	14.97	21.1	14.85	15.00	-0.1	2,636	0.00%
2021/10/19	0.1	14.00	4	13.80	14.00	-4	3,011	-0.13%
2021/10/18	4	13.50	0	0.00	13.50	4	3,023	0.13%
2021/10/13	0.5	13.00	0	0.00	12.75	0.5	3,235	0.02%
2021/10/12	0	0.00	0.2	13.35	13.15	-0.2	3,308	-0.01%
2021/10/07	0	0.00	0.1	13.50	13.85	-0.1	3,525	0.00%
2021/10/04	0.1	13.80	0	0.00	13.10	0.1	4,133	0.00%
2021/10/01	0	14.70	0	0.00	14.10	0	4,131	0.00%
2021/09/16	0	14.80	0.1	14.80	14.80	-0.1	5,003	0.00%
2021/09/14	2	14.90	0	0.00	15.15	2	5,057	0.04%
2021/09/13	0	15.00	0	0.00	15.05	0	4,984	0.00%
2021/09/03	0.1	16.00	0.1	15.95	16.00	-0.1	5,127	0.00%
2021/09/02	0.1	16.05	0.1	16.05	16.05	-0.1	5,057	0.00%
2021/09/01	2	16.20	2	16.75	16.15	0	5,042	0.00%
2021/08/31	3	15.85	0	0.00	16.15	3	5,018	0.06%
2021/08/30	1	16.59	1	16.50	15.85	0	5,016	0.00%
2021/08/26	0	0.00	5	15.90	15.95	-5	4,983	-0.10%
2021/08/25	0.1	15.65	0	0.00	15.65	0.1	5,169	0.00%
2021/08/20	0	0.00	2	15.20	15.20	-2	5,489	-0.04%
2021/08/19	5	15.20	0.1	15.40	15.25	4.9	5,470	0.09%
2021/08/16	0.1	14.19	0	15.05	14.80	0.1	5,430	0.00%
2021/08/13	0.1	15.38	2	15.15	15.05	-1.9	5,341	-0.04%
2021/08/12	0.1	15.70	0	0.00	15.85	0.1	5,343	0.00%
2021/08/10	0	16.90	0	0.00	16.70	0	5,390	0.00%
2021/08/09	0.2	17.10	0	0.00	17.00	0.2	5,363	0.00%
2021/08/04	2.1	17.40	0	0.00	17.35	2.1	5,565	0.04%
2021/08/03	0.1	17.40	0	0.00	17.55	0.1	5,654	0.00%
2021/08/02	0.2	17.60	0.2	17.50	17.60	0	5,887	0.00%
2021/07/30	0.1	17.40	0	0.00	17.40	0.1	5,921	0.00%
2021/07/29	0	0.00	0.1	17.65	17.75	-0.1	5,968	0.00%
2021/07/28	16	17.68	16	18.20	17.65	0	6,019	0.00%
2021/07/27	19	18.87	12	19.08	18.20	7	6,107	0.11%
2021/07/26	3	18.61	11	18.80	19.00	-8	5,766	-0.14%
2021/07/23	1	17.70	1	17.90	17.30	0	5,677	0.00%
2021/07/22	8.1	17.49	3	17.25	17.25	5.1	5,772	0.09%
2021/07/21	0.1	17.30	0	0.00	17.20	0.1	6,016	0.00%
2021/07/20	1.1	17.35	6	17.78	17.45	-4.9	6,084	-0.08%
2021/07/19	31	18.02	26	17.95	17.80	5	6,029	0.08%
2021/07/16	2	18.95	2	18.75	18.35	0	6,008	0.00%
2021/07/15	17	18.54	17	18.59	18.50	0	5,956	0.00%
2021/07/14	17.1	18.27	19	19.03	18.40	-1.9	5,927	-0.03%
2021/07/13	20.1	19.46	24	19.23	18.90	-4	5,841	-0.07%
2021/07/12	50	18.39	51	18.47	18.60	-1	5,535	-0.02%
2021/07/09	0.1	17.04	1	17.20	16.95	-0.9	5,369	-0.02%
2021/07/07	17	16.90	17	17.50	16.80	0	5,544	0.00%
2021/07/06	2.1	18.14	0	0.00	17.35	2.1	5,776	0.04%
2021/07/05	5.1	17.40	0.4	16.90	17.40	4.7	6,382	0.07%
2021/07/01	0	16.60	0	0.00	16.60	0	7,564	0.00%
2021/06/30	0.1	17.65	0	17.65	17.05	0	7,653	0.00%
2021/06/29	5.1	17.81	5	17.90	17.15	0.1	8,170	0.00%
2021/06/28	19	17.98	17.6	17.65	18.15	1.4	8,010	0.02%
2021/06/25	3	16.38	0.2	16.50	16.50	2.8	7,798	0.04%
2021/06/23	0.2	14.70	0	0.00	15.00	0.2	7,897	0.00%
2021/06/22	0.1	14.40	0	0.00	14.25	0.1	8,020	0.00%
2021/06/18	2.1	15.54	2	15.20	15.30	0.1	8,370	0.00%
2021/06/16	0.1	15.20	2	15.40	14.80	-1.9	9,428	-0.02%
2021/06/15	2.1	15.15	0	0.00	15.35	2.1	9,562	0.02%
2021/06/10	0	15.00	0	0.00	15.10	0	9,703	0.00%
2021/06/04	0.2	15.37	20	15.40	15.20	-19.8	9,785	-0.20%
2021/06/03	0.2	16.18	0	0.00	16.10	0.2	9,779	0.00%
2021/06/02	22.1	16.67	12	16.35	16.35	10.1	9,882	0.10%
2021/06/01	140	16.36	144	16.52	16.35	-4	9,786	-0.04%	大買/大賣/
2021/05/31	5	16.35	0	0.00	15.60	5	9,658	0.05%
2021/05/27	3.1	15.53	0	0.00	15.25	3.1	10,252	0.03%
2021/05/26	1.1	15.30	0	0.00	15.25	1.1	10,321	0.01%
2021/05/25	5	16.15	1	15.80	15.45	4	10,335	0.04%
2021/05/21	0	0.00	0.1	14.90	15.00	-0.1	10,359	0.00%
2021/05/20	7	14.30	0	0.00	14.05	7	10,385	0.07%
2021/05/19	0	14.40	0	0.00	14.85	0	10,429	0.00%
2021/05/18	0	0.00	0.1	13.85	13.85	-0.1	10,442	0.00%
2021/05/17	0	0.00	0.6	12.60	12.60	-0.6	10,434	-0.01%
2021/05/14	0.1	13.95	0	0.00	13.95	0.1	10,386	0.00%
2021/05/12	0	0.00	0.1	15.04	15.00	-0.1	10,372	0.00%
2021/05/11	1	16.41	0	0.00	16.30	1	10,291	0.01%
2021/05/10	7	18.89	7.2	18.53	18.05	-0.2	10,515	0.00%
2021/05/06	0.1	17.39	0	0.00	17.40	0.1	10,568	0.00%
2021/05/05	0	0.00	0.1	17.60	17.60	-0.1	10,801	0.00%
2021/05/04	2	18.20	2	18.25	18.40	0	11,161	0.00%
2021/05/03	1	18.70	0	0.00	18.10	1	11,086	0.01%
2021/04/29	1.1	19.99	0.3	20.20	19.90	0.8	11,167	0.01%
2021/04/27	1.1	23.05	4.1	23.10	21.80	-3.1	12,062	-0.03%
2021/04/26	3	22.20	2	21.95	22.90	1	11,833	0.01%
2021/04/23	1	21.15	0.1	20.95	21.15	0.9	11,771	0.01%
2021/04/22	1	20.00	0.1	20.20	19.95	0.9	11,823	0.01%
2021/04/21	0	0.00	0.1	20.75	20.80	-0.1	12,038	0.00%
2021/04/20	0	0.00	2	20.70	20.95	-2	12,026	-0.02%
2021/04/16	0	0.00	0.1	22.06	22.50	-0.1	12,079	0.00%
2021/04/15	0	0.00	1.1	21.04	21.00	-1.1	12,060	-0.01%
2021/04/14	1	20.31	4.1	20.14	20.60	-3	12,194	-0.02%
2021/04/13	2	22.35	1.2	21.90	21.85	0.8	12,100	0.01%
2021/04/12	0.3	21.86	5.2	21.70	21.40	-4.9	12,023	-0.04%
2021/04/09	93	23.63	91.2	23.84	22.75	1.9	11,808	0.02%
2021/04/08	0.1	21.80	9.1	22.04	22.40	-9	11,098	-0.08%
2021/04/07	29.1	19.92	19.3	19.92	20.40	9.8	10,758	0.09%
2021/04/06	3	18.10	1.1	18.55	18.55	1.9	10,105	0.02%
2021/04/01	16.2	16.22	19.2	16.39	16.90	-3	9,992	-0.03%
2021/03/31	1	15.35	0	0.00	15.40	1	9,627	0.01%
2021/03/30	3	15.45	0.3	15.39	15.35	2.7	9,764	0.03%
2021/03/25	5.2	15.76	5	15.63	15.55	0.2	9,696	0.00%
2021/03/24	12	15.52	12	15.54	15.20	0	9,794	0.00%
2021/03/23	0	0.00	8.5	15.23	15.00	-8.5	9,671	-0.09%
2021/03/22	36	16.62	34.6	16.17	16.20	1.4	9,455	0.01%
2021/03/19	12	15.10	7	15.51	15.75	5	8,718	0.06%
2021/03/18	6	14.35	2	14.43	14.35	4	8,270	0.05%
2021/03/16	2	13.95	2.1	13.85	13.70	-0.1	8,005	0.00%
2021/03/12	0	0.00	1	13.85	13.60	-1	7,911	-0.01%
2021/03/11	0	0.00	0.1	13.10	13.15	-0.1	7,833	0.00%
2021/03/10	0	0.00	10	13.10	13.05	-10	7,810	-0.13%
2021/03/09	0	13.15	10	13.25	13.00	-10	7,797	-0.13%
2021/03/08	1	13.80	21	13.70	13.30	-20	7,760	-0.26%
2021/03/05	1	13.60	1.1	13.72	13.55	-0.1	7,556	0.00%
2021/03/04	12	14.66	4.1	14.15	13.65	8	7,433	0.11%
2021/03/03	309	14.85	276.3	14.93	14.30	32.7	7,188	0.45%	大買/大賣/
2021/03/02	7	14.39	5.1	14.75	14.75	1.9	6,798	0.03%
2021/02/24	1	13.30	0	0.00	13.00	1	6,371	0.02%
2021/02/23	1	13.40	0.1	13.49	13.30	0.9	6,312	0.01%
2021/02/22	2	13.80	2	13.50	13.35	0	6,230	0.00%
2021/02/17	0	0.00	0.3	12.50	12.55	-0.3	6,000	0.00%
2021/02/03	0.1	12.30	0.2	12.30	12.30	-0.1	5,874	0.00%
2021/02/02	46.1	12.62	46	12.80	12.55	0.1	5,825	0.00%
2021/02/01	14	12.72	8	13.13	12.55	6	5,783	0.10%
2021/01/29	0	0.00	7.2	13.25	13.25	-7.2	5,447	-0.13%
2021/01/28	142	13.89	148	14.04	13.80	-6	5,329	-0.11%	大買/大賣/
2021/01/27	3	14.18	2.3	14.18	13.95	0.7	5,109	0.01%
2021/01/26	4	13.90	0.2	13.80	13.55	3.8	4,819	0.08%
2021/01/25	0	12.75	0.2	12.80	12.95	-0.1	4,387	0.00%
2021/01/22	9	12.78	9	12.51	13.10	0	4,309	0.00%
2021/01/21	11	12.95	13.9	13.15	12.65	-2.9	4,098	-0.07%
2021/01/20	11	14.07	55.3	14.32	13.95	-44.2	3,661	-1.21%
2021/01/19	0	0.00	1.1	14.65	14.65	-1.1	2,935	-0.04%
2021/01/18	0	0.00	0.9	13.35	13.35	-0.9	2,903	-0.03%
2021/01/15	0	0.00	16.5	12.15	12.15	-16.5	2,861	-0.58%
2021/01/14	12.1	10.77	13	10.84	11.05	-1	2,762	-0.03%
2021/01/13	0	0.00	4	10.00	10.05	-4	2,497	-0.16%
2021/01/12	26	10.46	21	10.55	10.00	5	2,514	0.20%
2021/01/11	0.1	10.20	0.6	10.06	10.00	-0.5	2,463	-0.02%
2021/01/08	0.1	10.00	0	0.00	10.00	0.1	2,445	0.00%
2021/01/07	0	0.00	0.1	10.20	10.35	-0.1	2,379	0.00%
2021/01/06	0	0.00	5	9.40	9.41	-5	2,190	-0.23%
2021/01/05	0	0.00	0	10.05	9.92	0	2,149	0.00%
2021/01/04	0	0.00	0.1	10.10	10.15	-0.1	2,122	0.00%
2020/12/30	2.1	10.49	0	0.00	10.30	2.1	2,024	0.10%
2020/12/29	135.1	10.52	130	10.45	10.30	5.1	1,968	0.26%	大買/大賣/
2020/12/28	1.2	9.81	5	9.80	9.85	-3.8	1,707	-0.22%
2020/12/25	14.1	10.44	14	10.49	10.05	0.1	1,639	0.01%
2020/12/24	0	0.00	1.3	10.11	10.15	-1.3	1,401	-0.09%
2020/12/22	0.1	9.95	8	9.57	9.27	-7.9	1,203	-0.66%
2020/12/21	0.1	9.55	3	9.72	9.44	-3	1,163	-0.26%
2020/12/18	4	9.49	2.1	9.70	9.73	1.9	1,034	0.19%
2020/12/17	0	0.00	2	8.82	8.85	-2	785	-0.25%
2020/12/16	0.1	8.99	10	8.50	8.95	-9.9	805	-1.23%
2020/12/15	2	8.53	2	8.39	8.32	0	766	0.00%
2020/12/14	0.1	8.60	0	0.00	8.46	0.1	762	0.01%
2020/12/11	0	0.00	0.1	8.50	8.36	-0.1	761	-0.01%
2020/12/08	0.1	8.61	2.5	8.68	8.67	-2.4	776	-0.31%
2020/12/07	0.1	8.65	0.4	8.64	8.66	-0.3	791	-0.04%
2020/12/04	0.1	8.75	0	0.00	8.58	0.1	804	0.01%
2020/12/03	0	8.72	0.3	8.80	8.66	-0.3	850	-0.04%
2020/12/02	0.1	8.74	1.3	8.62	8.72	-1.2	940	-0.13%
2020/12/01	17	8.59	2	8.88	8.74	15	968	1.55%
2020/11/30	0.1	8.48	0	0.00	8.32	0.1	953	0.01%
2020/11/27	0.2	8.46	1	8.17	8.17	-0.9	950	-0.09%
2020/11/26	0.2	8.45	0	0.00	8.12	0.2	949	0.02%
2020/11/20	0	0.00	0.1	8.09	8.00	-0.1	951	-0.01%
2020/11/19	0.1	8.10	0	0.00	8.01	0.1	961	0.01%
2020/11/18	1	8.03	0	0.00	8.09	1	958	0.11%
2020/11/17	0.1	7.95	0	0.00	8.00	0.1	954	0.01%
2020/11/16	1	7.90	0	0.00	7.93	1	953	0.10%
2020/11/13	0.2	7.98	0	0.00	7.96	0.2	953	0.02%
2020/11/12	2	8.05	20	8.00	7.89	-18	949	-1.90%
2020/11/11	0	0.00	4	8.43	8.49	-4	904	-0.44%
2020/11/10	0	0.00	2	8.49	8.45	-2	900	-0.22%
2020/11/09	1	8.58	0	0.00	8.53	1	890	0.11%
2020/11/05	0.6	8.89	0.4	8.88	8.83	0.3	875	0.03%
2020/11/04	0	0.00	0.1	8.88	8.86	-0.1	871	-0.01%
2020/11/03	15	8.85	2	8.73	8.82	13	856	1.52%
2020/11/02	0	0.00	1.1	8.50	8.45	-1.1	839	-0.13%
2020/10/30	0.1	8.54	1	8.61	8.49	-0.9	837	-0.11%
2020/10/29	0	0.00	0.2	8.54	8.54	-0.2	834	-0.02%
2020/10/26	0	0.00	0	9.20	8.79	0	817	0.00%
2020/10/23	5.1	8.58	1.3	8.74	8.64	3.8	806	0.47%
2020/10/22	0.1	8.70	1	8.73	8.71	-0.9	801	-0.11%
2020/10/20	1.1	8.98	1	8.72	8.85	0.1	779	0.01%
2020/10/19	5.1	8.70	8	8.80	8.83	-3	738	-0.40%
2020/10/16	4.1	8.19	0	0.00	8.21	4.1	648	0.63%
2020/10/14	0.3	8.01	0	0.00	8.01	0.3	628	0.05%
2020/10/13	0.1	8.07	0	0.00	7.98	0.1	627	0.01%
2020/10/12	0	0.00	0.5	8.18	8.00	-0.5	622	-0.08%
2020/10/08	0.3	8.06	0	0.00	8.06	0.3	620	0.04%
2020/10/07	0.2	8.13	0	0.00	8.05	0.2	618	0.03%
2020/10/06	0.3	8.12	1.1	8.12	8.00	-0.8	616	-0.13%
2020/10/05	1.1	7.67	0.1	7.82	7.70	1	613	0.16%
2020/09/30	2.1	7.53	0.9	7.82	7.65	1.2	616	0.19%
2020/09/28	0.3	7.75	1.2	7.75	7.60	-0.9	619	-0.14%
2020/09/25	4.2	7.61	1.9	7.69	7.57	2.3	619	0.37%
2020/09/24	0.5	8.09	0	0.00	7.97	0.5	631	0.08%
2020/09/23	2	8.61	1	8.53	8.41	1	626	0.16%
2020/09/22	2	8.25	0	0.00	8.20	2	596	0.34%
2020/09/21	3	8.45	0.1	8.68	8.51	2.9	582	0.50%
2020/09/18	3	7.96	0	0.00	7.98	3	516	0.58%
2020/09/17	1.1	7.87	1	7.88	7.82	0.1	514	0.03%
2020/09/16	0.1	8.04	0	0.00	7.96	0.1	511	0.02%
2020/09/15	3.7	7.90	2.4	8.02	8.00	1.4	513	0.27%
2020/09/14	2.3	8.00	0.2	8.02	7.95	2.1	499	0.42%
2020/09/11	0.1	8.15	0	0.00	8.12	0.1	491	0.02%
2020/09/10	2	8.30	0	0.00	8.15	2	478	0.42%
2020/09/09	5.1	8.01	6.1	8.15	8.40	-1.1	462	-0.23%
2020/09/08	0.1	8.51	0	0.00	8.18	0.1	442	0.02%
2020/09/07	4.6	8.39	6.1	8.44	8.51	-1.5	392	-0.39%
2020/09/04	1.4	7.53	2.2	7.70	7.74	-0.8	295	-0.27%
2020/09/03	1.2	7.28	1	7.55	7.43	0.2	256	0.08%
2020/09/02	1.3	7.20	1	7.33	7.20	0.3	244	0.12%
2020/09/01	0.3	7.36	0	0.00	7.20	0.3	241	0.11%
2020/08/31	0.1	7.34	0	0.00	7.21	0.1	240	0.03%
2020/08/28	0.5	7.25	0	0.00	7.12	0.5	237	0.23%
2020/08/27	1.1	7.35	0	0.00	7.20	1.1	233	0.45%
2020/08/26	1.8	7.43	0.9	7.44	7.32	0.9	228	0.41%
2020/08/25	0.2	7.37	0	0.00	7.24	0.2	219	0.09%
2020/08/24	0.2	7.20	0.2	7.20	7.07	0	209	-0.02%
2020/08/21	0.4	7.20	0	0.00	7.00	0.4	207	0.19%
2020/08/20	0.3	7.00	0	0.00	6.80	0.3	208	0.16%
2020/08/19	0.3	7.16	0.2	7.16	7.00	0.1	206	0.04%
2020/08/18	0.1	7.13	0	0.00	7.00	0.1	205	0.05%
2020/08/17	0.8	7.13	0	0.00	7.00	0.8	205	0.36%
2020/08/14	1	6.89	0.1	7.09	6.96	1	203	0.47%
2020/08/13	0.7	6.94	0	0.00	6.82	0.7	204	0.32%
2020/08/12	1.6	6.81	0	0.00	6.77	1.6	205	0.79%
2020/08/10	0.5	7.00	0	0.00	6.86	0.5	208	0.22%
2020/08/05	1.8	6.87	0.6	6.92	6.78	1.2	234	0.50%
2020/08/04	0.2	7.09	0	0.00	6.97	0.2	239	0.06%
2020/08/03	0.3	7.00	0	0.00	6.87	0.3	244	0.12%
2020/07/31	0.8	6.93	0	0.00	6.80	0.8	279	0.28%
2020/07/29	1	6.72	0	0.00	6.75	1	374	0.27%
2020/07/28	1	6.70	1	6.65	6.71	0	405	0.00%
2020/07/27	1.2	6.78	0	0.00	6.74	1.2	424	0.29%
2020/07/23	0.2	7.15	0	0.00	7.00	0.2	429	0.06%
2020/07/22	0.7	7.13	0	0.00	6.99	0.7	432	0.15%
2020/07/21	1.2	7.14	0.6	7.22	7.04	0.6	432	0.14%
2020/07/20	0.3	7.19	0	0.00	7.06	0.3	438	0.06%
2020/07/17	0.2	7.18	0	0.00	7.02	0.2	441	0.04%
2020/07/16	2.2	7.15	0	0.00	7.13	2.2	443	0.48%
2020/07/15	2.1	7.17	0	0.00	7.11	2.1	443	0.47%
2020/07/14	0.2	7.37	0.8	7.37	7.24	-0.6	445	-0.13%
2020/07/13	2.5	7.13	0	0.00	7.06	2.5	443	0.57%
2020/07/10	10	7.10	1	7.10	7.01	9	448	2.01%
2020/07/09	0.3	7.34	1	7.26	7.16	-0.7	447	-0.16%
2020/07/08	0.4	7.37	0.8	7.37	7.21	-0.4	448	-0.09%
2020/07/07	1.1	7.16	0	0.00	7.08	1.1	447	0.24%
2020/07/06	3.1	7.28	0	0.00	7.23	3.1	452	0.68%
2020/07/03	8.2	7.44	0.3	7.80	7.40	7.9	446	1.77%
2020/07/01	1	6.79	0	0.00	6.78	1	406	0.25%
2020/06/30	0.5	6.80	0	0.00	6.69	0.5	408	0.12%
2020/06/29	0.4	6.80	0.9	6.80	6.67	-0.5	408	-0.13%
2020/06/24	1.5	6.78	0	0.00	6.75	1.5	409	0.36%
2020/06/23	0.1	6.83	0	0.00	6.73	0.1	415	0.03%
2020/06/22	1.1	6.63	0	0.00	6.72	1.1	419	0.27%
2020/06/19	0.2	6.76	0	0.00	6.68	0.2	419	0.05%
2020/06/18	0.5	6.80	0	0.00	6.69	0.5	422	0.12%
2020/06/17	0.1	6.71	0	0.00	6.63	0.1	425	0.02%
2020/06/16	1	6.61	0	0.00	6.59	1	432	0.23%
2020/06/12	1	6.60	0	0.00	6.68	1	466	0.21%
2020/06/10	0.1	6.87	0	0.00	6.75	0.1	470	0.01%
2020/06/08	1.2	6.70	0	0.00	6.73	1.2	476	0.25%
2020/06/04	0	0.00	0.8	6.80	6.66	-0.8	477	-0.17%
2020/06/03	1.4	6.75	0	0.00	6.70	1.4	478	0.29%
2020/06/02	0.1	6.80	0	0.00	6.68	0.1	479	0.02%
2020/06/01	0.1	6.84	0	0.00	6.73	0.1	485	0.02%
2020/05/29	1	6.63	0	0.00	6.63	1	487	0.21%
2020/05/28	0.2	6.70	0	0.00	6.64	0.2	486	0.04%
2020/05/27	2.1	6.49	0	0.00	6.51	2.1	486	0.43%
2020/05/26	0.1	6.71	0	0.00	6.60	0.1	484	0.02%
2020/05/25	2.2	6.57	0	0.00	6.54	2.2	484	0.45%
2020/05/22	1	6.65	0	0.00	6.73	1	483	0.21%
2020/05/21	0.1	7.49	0	0.00	6.75	0.1	482	0.01%
2020/05/20	0.1	7.48	0	0.00	6.81	0.1	481	0.01%
2020/05/19	0.2	6.88	0	0.00	6.80	0.2	479	0.04%
2020/05/15	1.1	6.72	0	0.00	6.70	1.1	482	0.22%
2020/05/14	0.1	7.07	0	0.00	6.88	0.1	481	0.02%
2020/05/13	1.1	7.31	0	0.00	7.07	1.1	474	0.23%
2020/05/12	0.3	7.50	0	0.00	7.50	0.3	465	0.07%
2020/05/11	0.4	7.23	0	0.00	7.17	0.4	460	0.08%
2020/05/08	1	7.24	0	0.00	7.31	1	453	0.22%
2020/05/06	5.1	7.95	5	7.91	7.88	0.1	412	0.01%
2020/05/05	0.1	7.68	0	0.00	7.68	0.1	359	0.02%
2020/05/04	1.1	6.97	0	0.00	6.99	1.1	318	0.35%
2020/04/30	1	6.49	0	0.00	6.44	1	285	0.35%
2020/04/28	0.1	5.90	0	0.00	5.80	0.1	256	0.04%
2020/04/27	1	5.66	0	0.00	5.70	1	257	0.39%
2020/04/20	0.1	5.96	0	0.00	5.70	0.1	237	0.03%
2020/04/16	0	5.89	0	0.00	5.78	0	232	0.01%
2020/04/14	1.2	5.80	0	0.00	5.80	1.2	223	0.53%
2020/04/09	0.1	5.82	0	0.00	5.70	0.1	213	0.07%
2020/04/06	0.1	5.40	0	0.00	5.35	0.1	205	0.05%
2020/03/31	0.1	5.17	0	0.00	5.06	0.1	210	0.07%
2020/03/30	0.3	5.10	0	0.00	5.00	0.3	212	0.12%
2020/03/27	0.3	5.11	0	0.00	5.05	0.3	212	0.14%
2020/03/24	0.1	5.00	0	0.00	4.77	0.1	225	0.04%
2020/03/17	0.3	5.46	0	0.00	5.41	0.3	193	0.15%
2020/03/16	1	5.77	0	0.00	5.70	1	189	0.53%
2020/03/12	4.2	5.94	0	0.00	5.98	4.2	180	2.32%
2020/03/09	0	0.00	0.5	6.49	6.38	-0.5	173	-0.29%
2020/03/06	1	6.49	0	0.00	6.49	1	170	0.59%
2020/03/03	0.1	6.40	0	0.00	6.30	0.1	159	0.05%
2020/03/02	1	6.22	0	0.00	6.23	1	158	0.63%
2020/02/27	0.1	6.49	0	0.00	6.32	0.1	156	0.08%
2020/02/26	1	6.45	0	0.00	6.39	1	154	0.65%
2020/02/19	0.5	6.60	0	0.00	6.55	0.5	159	0.34%
2020/02/18	2	6.51	0	0.00	6.55	2	159	1.25%
2020/02/14	0.1	6.70	0	0.00	6.66	0.1	159	0.05%
2020/02/13	0.1	6.67	0	0.00	6.62	0.1	156	0.06%
2020/02/12	0.1	6.70	0	0.00	6.62	0.1	155	0.06%
2020/02/11	0.2	6.70	0	0.00	6.60	0.2	150	0.10%
2020/02/07	1	6.65	0	0.00	6.67	1	149	0.67%
2020/02/04	0	6.90	0	0.00	6.80	0	150	0.01%
2020/01/20	0.4	7.11	0	0.00	7.06	0.4	148	0.27%
2020/01/15	0.2	7.07	0	0.00	7.02	0.2	157	0.15%
2020/01/14	0.2	7.07	0	0.00	7.07	0.2	155	0.15%
2020/01/09	0.5	7.12	0	0.00	7.07	0.5	153	0.29%
2020/01/06	0.4	7.13	0	0.00	7.14	0.4	153	0.29%
2020/01/03	0.3	7.15	0	0.00	7.13	0.3	154	0.19%
2019/12/30	1	7.18	0	0.00	7.16	1	147	0.68%
2019/12/26	0.1	7.10	0	0.00	7.05	0.1	137	0.04%
2019/12/24	0.2	7.09	0	0.00	7.05	0.2	132	0.11%
2019/12/17	0.5	7.11	0	0.00	7.19	0.5	98	0.47%
2019/12/16	0	7.20	0	0.00	7.19	0	96	0.04%
2019/12/04	0.3	7.20	0	0.00	7.28	0.3	86	0.29%
2019/11/29	0.1	7.42	0	0.00	7.35	0.1	94	0.15%
2019/11/28	0.1	7.36	0	0.00	7.36	0.1	94	0.14%
2019/11/19	0.1	7.33	0	0.00	7.33	0.1	98	0.11%
2019/11/12	0	7.40	0	0.00	7.37	0	95	0.03%
2019/11/11	0.1	7.36	2	7.35	7.35	-1.9	95	-1.99%
2019/11/07	0.3	7.37	0	0.00	7.36	0.3	95	0.32%
2019/11/06	0.1	7.39	0	0.00	7.39	0.1	94	0.08%
2019/10/25	2	7.47	0	0.00	7.52	2	98	2.04%
2019/10/21	0.3	7.40	0	0.00	7.42	0.3	93	0.32%
2019/10/18	0.2	7.45	0	0.00	7.43	0.2	94	0.22%
2019/10/15	0.2	7.40	0	0.00	7.44	0.2	95	0.16%
2019/10/09	1.1	7.34	2	7.34	7.39	-1	95	-1.00%
2019/10/02	2.1	7.46	0	0.00	7.48	2.1	110	1.93%
2019/10/01	0	0.00	0.1	7.51	7.49	-0.1	111	-0.12%
2019/09/25	1	7.36	0	0.00	7.39	1	112	0.89%
2019/09/03	2	7.30	0	0.00	7.54	2	121	1.65%
2019/02/20	0	0.00	2	7.98	8.05	-2	99	-2.01%
2018/12/22	1	7.84	0	0.00	7.88	1	140	0.71%
2018/10/18	0	0.00	1	7.20	7.15	-1	199	-0.50%
2018/08/21	0	0.00	1	8.18	8.20	-1	612	-0.16%
2018/08/20	0	0.00	1	8.16	8.15	-1	612	-0.16%
2018/08/15	2	8.19	0	0.00	8.15	2	626	0.32%
2018/08/14	1	8.29	0	0.00	8.23	1	621	0.16%
2018/08/03	1	8.36	0	0.00	8.37	1	611	0.16%
2018/07/30	0	0.00	2	8.36	8.39	-2	610	-0.33%
2018/06/20	2	8.22	0	0.00	8.29	2	218	0.91%
2018/06/08	0	0.00	1	8.51	8.47	-1	196	-0.51%
2018/06/07	1	8.49	0	0.00	8.57	1	194	0.51%
2018/06/06	0	0.00	4	8.36	8.34	-4	184	-2.17%
2018/05/16	1	8.01	0	0.00	7.98	1	152	0.65%
2018/04/26	1	8.15	0	0.00	8.14	1	195	0.51%
2018/03/23	2	8.79	0	0.00	8.78	2	215	0.93%
2018/02/23	0	0.00	10	8.88	9.09	-10	272	-3.68%
2018/02/06	0	0.00	15	8.23	8.12	-15	259	-5.78%
2018/01/26	0	0.00	5	9.24	9.25	-5	256	-1.95%
2018/01/24	0	0.00	5	9.09	9.08	-5	255	-1.96%
2018/01/22	0	0.00	1	9.18	9.12	-1	254	-0.39%