官田鋼 (2017)-富邦-板橋券商分點個股進出

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

官田鋼

(2017)

可現股當沖

股價
14.50
漲跌
▲0.05
漲幅
+0.35%
成交量
738張
產業
上市鋼鐵類股
258人加入追蹤

立即追蹤
本地時間:13:30

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

官田鋼 (2017)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/29	0.4	14.57	0	0.00	14.55	0.4	1,479	0.02%
2024/05/28	0.1	14.70	0	0.00	14.75	0.1	1,471	0.01%
2024/05/27	1	14.35	5	14.40	14.40	-4	1,455	-0.27%
2024/05/23	1	14.55	0	0.00	14.55	1	1,445	0.07%
2024/05/22	0.1	15.00	2.3	15.04	14.95	-2.3	1,421	-0.16%
2024/05/21	6	15.30	1	15.15	15.30	5	1,396	0.36%
2024/05/20	38	15.83	15	15.45	15.35	23	1,378	1.67%
2024/05/17	0.1	15.40	0	0.00	15.35	0.1	1,270	0.00%
2024/05/16	0.1	15.48	3.6	15.43	15.45	-3.6	1,242	-0.29%
2024/05/15	1	15.25	24.2	15.25	15.35	-23.2	1,219	-1.90%
2024/05/14	3	15.40	0	0.00	15.30	3	1,230	0.24%
2024/05/13	47	15.52	33	15.60	15.60	14	1,208	1.16%
2024/05/10	0	0.00	1	14.95	15.15	-1	1,145	-0.09%
2024/05/09	3	14.75	0	0.00	14.65	3	1,138	0.26%
2024/05/07	1	14.55	9	14.67	14.50	-8	1,158	-0.69%
2024/05/06	4	14.95	2	15.05	14.95	2	1,166	0.17%
2024/05/02	0	0.00	2.3	15.37	15.25	-2.3	1,155	-0.20%
2024/04/30	2	15.40	2	15.25	15.25	0	1,145	0.00%
2024/04/29	16.8	15.54	2.5	15.46	15.55	14.3	1,121	1.27%
2024/04/25	0	0.00	1	15.05	15.05	-1	1,043	-0.10%
2024/04/23	1	15.25	1	15.20	15.00	0	1,031	0.00%
2024/04/19	0	0.00	3	15.02	15.20	-3	1,029	-0.29%
2024/04/18	3	15.30	2	15.03	15.10	1	994	0.10%
2024/04/17	2	14.73	2	14.45	15.00	0	958	0.00%
2024/04/16	0	0.00	1	14.10	14.10	-1	937	-0.11%
2024/04/15	0	0.00	1	14.45	14.40	-1	943	-0.11%
2024/04/11	6	14.88	6	14.65	14.65	0	941	0.00%
2024/04/10	1	15.15	5	15.14	15.15	-4	927	-0.43%
2024/04/09	4.3	15.33	2	15.20	15.15	2.3	895	0.26%
2024/04/08	1	14.65	0	0.00	14.65	1	844	0.12%
2024/04/01	0	0.00	0.2	13.80	13.80	-0.2	807	-0.03%
2024/03/29	0	0.00	0	13.65	13.75	0	815	0.00%
2024/03/26	0	0.00	7	13.90	13.85	-7	873	-0.80%
2024/03/25	0	0.00	8	13.95	14.00	-8	898	-0.89%
2024/03/22	0	0.00	10	14.00	14.05	-10	936	-1.07%
2024/03/21	0	0.00	0.5	14.15	14.15	-0.5	1,037	-0.05%
2024/03/20	0	0.00	1	14.05	13.90	-1	1,223	-0.08%
2024/03/19	0	0.00	3	14.10	14.05	-3	1,226	-0.24%
2024/03/18	2	14.10	0	14.00	14.05	2	1,231	0.16%
2024/03/15	0.2	14.20	1	14.30	14.10	-0.8	1,236	-0.06%
2024/03/14	1	14.25	15	14.10	14.25	-14	1,235	-1.13%
2024/03/13	20	14.25	1.1	14.24	14.15	18.9	1,250	1.51%
2024/03/11	0.1	14.30	0	0.00	14.30	0.1	1,255	0.01%
2024/03/08	0.1	14.25	0	0.00	14.25	0.1	1,268	0.01%
2024/03/07	0.1	14.30	0	0.00	14.55	0.1	1,291	0.01%
2024/03/06	0.2	14.30	10	14.25	14.30	-9.8	1,287	-0.76%
2024/03/05	0.1	14.30	0	0.00	14.25	0.1	1,286	0.01%
2024/02/26	0.1	14.55	0	0.00	14.60	0.1	1,355	0.01%
2024/02/23	1.9	14.70	0	0.00	14.55	1.9	1,363	0.14%
2024/02/21	0	0.00	1.3	14.96	14.95	-1.3	1,392	-0.09%
2024/02/20	5.2	15.19	0	0.00	15.05	5.2	1,398	0.37%
2024/02/19	0.2	15.40	0	0.00	15.35	0.2	1,389	0.02%
2024/02/16	10	15.47	3.1	15.50	15.40	6.9	1,383	0.50%
2024/02/01	0.1	15.25	0	0.00	15.20	0.1	1,318	0.01%
2024/01/31	0.3	15.25	0	0.00	15.35	0.3	1,313	0.02%
2024/01/30	0.1	15.55	0	0.00	15.40	0.1	1,304	0.01%
2024/01/29	7	14.90	8	15.31	15.55	-1	1,292	-0.08%
2024/01/25	0	0.00	2	15.00	14.85	-2	1,251	-0.16%
2024/01/24	1	14.85	11	14.67	14.75	-10	1,245	-0.80%
2024/01/19	10	14.20	0	0.00	14.20	10	1,229	0.81%
2024/01/18	0.2	14.40	0	0.00	14.40	0.2	1,231	0.01%
2024/01/17	1.1	14.42	0	0.00	14.40	1.1	1,232	0.09%
2024/01/15	1	15.00	7.3	15.05	15.05	-6.3	1,218	-0.52%
2024/01/12	10	14.70	0	14.60	14.80	10	1,208	0.83%
2024/01/10	0.1	14.60	0	0.00	14.35	0.1	1,212	0.01%
2024/01/09	10	14.60	28	14.65	14.60	-18	1,209	-1.49%
2024/01/08	0	0.00	0.2	14.90	14.95	-0.2	1,206	-0.02%
2024/01/05	0.1	15.00	0	0.00	14.85	0.1	1,222	0.01%
2024/01/04	18	15.00	0	0.00	14.90	18	1,232	1.46%
2024/01/03	0.3	14.70	0	0.00	14.80	0.3	1,232	0.02%
2024/01/02	0	0.00	1	15.10	14.90	-1	1,228	-0.08%
2023/12/28	0.2	14.95	0	0.00	14.95	0.2	1,226	0.02%
2023/12/27	0	0.00	9	15.05	15.05	-9	1,232	-0.73%
2023/12/26	0.2	15.05	19	15.15	15.00	-18.8	1,251	-1.50%
2023/12/25	36	15.10	0	0.00	15.00	36	1,366	2.64%
2023/12/21	0	0.00	1	15.30	15.25	-1	1,334	-0.07%
2023/12/20	0	0.00	6	15.40	15.35	-6	1,335	-0.45%
2023/12/19	11	15.26	21	15.06	15.40	-10	1,312	-0.76%
2023/12/18	23	15.53	2	15.65	15.25	21	1,284	1.63%
2023/12/15	10.2	15.73	11	15.97	15.80	-0.8	1,203	-0.07%
2023/12/13	0	0.00	2	14.90	14.85	-2	1,052	-0.19%
2023/12/12	0.2	15.00	5	15.05	14.85	-4.8	1,070	-0.45%
2023/12/11	0	0.00	1	15.15	15.20	-1	1,077	-0.10%
2023/12/08	0	0.00	4.2	15.18	15.10	-4.2	1,086	-0.39%
2023/12/07	0	0.00	2	15.45	15.45	-2	1,067	-0.19%
2023/12/06	0	0.00	5.4	15.53	15.60	-5.4	1,059	-0.51%
2023/12/05	0	15.50	3.3	15.50	15.55	-3.3	1,038	-0.31%
2023/12/04	10	15.55	5.2	15.43	15.50	4.8	1,022	0.47%
2023/12/01	0	0.00	2.4	14.78	14.90	-2.4	988	-0.24%
2023/11/29	0	0.00	40	14.55	14.55	-40	975	-4.10%
2023/11/28	1	14.70	0	0.00	14.55	1	972	0.10%
2023/11/24	0	0.00	16	14.60	14.65	-16	945	-1.69%
2023/11/21	0	14.00	1.3	14.11	14.10	-1.3	866	-0.15%
2023/11/20	1	13.95	130.2	13.83	13.95	-129.2	845	-15.28%	大賣/鉅額交易
2023/11/17	0	13.40	1	13.55	13.45	-1	815	-0.12%
2023/11/16	1	13.45	1	13.45	13.45	0	803	0.00%
2023/11/15	0.1	13.20	0	0.00	13.25	0.1	803	0.01%
2023/11/13	80	13.07	0	0.00	13.05	80	810	9.87%
2023/11/09	0	0.00	41	13.11	13.05	-41	824	-4.97%
2023/11/08	0.2	13.30	1	13.25	13.15	-0.8	838	-0.10%
2023/11/07	0	0.00	10	13.35	13.25	-10	850	-1.18%
2023/11/06	100	13.35	0	0.00	13.40	100	889	11.24%
2023/11/02	0	0.00	0	13.25	13.20	0	929	0.00%
2023/11/01	0	0.00	11	13.12	13.15	-11	948	-1.16%
2023/10/25	0	0.00	2	13.40	13.40	-2	1,007	-0.20%
2023/10/24	0	0.00	1	13.20	13.25	-1	1,009	-0.10%
2023/10/23	1.3	13.32	1.2	13.22	13.20	0.1	1,011	0.01%
2023/10/19	5	13.40	0.4	13.45	13.30	4.6	1,015	0.45%
2023/10/18	1	13.41	0	0.00	13.40	1	1,020	0.10%
2023/10/17	1	13.85	1	13.65	13.60	0	1,039	0.00%
2023/10/16	1	14.10	0	0.00	14.00	1	1,036	0.10%
2023/10/11	0	0.00	1	13.30	13.35	-1	1,033	-0.10%
2023/10/05	2.1	13.48	0	0.00	13.40	2.1	1,052	0.20%
2023/10/02	9.1	13.50	4	13.68	13.65	5.1	1,056	0.48%
2023/09/28	21.6	13.77	6	13.33	13.45	15.6	1,041	1.50%
2023/09/22	2	14.50	4	14.40	14.40	-2	959	-0.21%
2023/09/21	22	14.56	1	14.50	14.50	21	954	2.20%
2023/09/20	2.3	15.27	1	15.10	15.05	1.3	952	0.14%
2023/09/19	1	15.60	1.6	15.57	15.55	-0.6	945	-0.07%
2023/09/18	0	0.00	0	15.40	15.30	0	949	0.00%
2023/09/15	2	15.25	2.2	15.25	15.30	-0.2	1,071	-0.02%
2023/09/14	0	0.00	28	14.90	14.80	-28	1,150	-2.43%
2023/09/13	0	0.00	2.1	14.53	14.55	-2.1	1,158	-0.18%
2023/09/08	0	0.00	1	14.15	14.15	-1	1,158	-0.09%
2023/09/06	1	14.35	1	14.10	14.05	0	1,207	0.00%
2023/09/05	3	14.32	0.6	14.60	14.35	2.4	1,214	0.20%
2023/09/04	2	14.28	1.2	14.30	14.45	0.8	1,218	0.07%
2023/09/01	0	14.15	0	0.00	14.00	0	1,213	0.00%
2023/08/30	1	13.80	1	13.80	13.80	0	1,231	0.00%
2023/08/24	0	0.00	6	14.25	14.25	-6	1,278	-0.47%
2023/08/23	0	0.00	3	14.43	14.35	-3	1,278	-0.23%
2023/08/22	3	14.55	0	0.00	14.50	3	1,295	0.23%
2023/08/21	1	14.90	0.5	14.80	14.85	0.5	1,293	0.04%
2023/08/18	0	0.00	2	14.35	14.45	-2	1,300	-0.15%
2023/08/17	1	14.25	0	0.00	14.25	1	1,295	0.08%
2023/08/16	31	14.35	0	0.00	14.25	31	1,292	2.40%
2023/08/14	0	0.00	1	14.70	14.45	-1	1,279	-0.08%
2023/08/11	5	15.40	0	0.00	15.40	5	1,267	0.39%
2023/08/10	6	15.35	2	15.50	15.45	4	1,256	0.32%
2023/08/09	2	17.00	0	17.00	17.10	2	1,221	0.16%
2023/08/08	1	16.90	0	0.00	17.00	1	1,201	0.08%
2023/08/04	1	17.30	4	17.30	17.40	-3	1,179	-0.25%
2023/08/02	1	17.30	2.5	17.44	17.30	-1.5	1,177	-0.13%
2023/07/31	0.1	17.25	0	17.30	17.05	0	1,140	0.00%
2023/07/28	0	0.00	1	17.05	17.20	-1	1,137	-0.09%
2023/07/27	1.3	16.96	0	0.00	17.05	1.3	1,133	0.11%
2023/07/26	1	17.10	0.6	16.85	16.85	0.4	1,133	0.04%
2023/07/25	0	0.00	1	16.90	16.85	-1	1,135	-0.09%
2023/07/24	1.1	17.13	0	0.00	16.80	1.1	1,144	0.09%
2023/07/21	0.2	17.25	0	0.00	17.15	0.2	1,145	0.02%
2023/07/20	1	17.35	1	17.45	17.40	0	1,155	0.00%
2023/07/19	0	0.00	1	16.80	16.85	-1	1,151	-0.09%
2023/07/18	0	0.00	3	16.50	16.60	-3	1,168	-0.26%
2023/07/14	1	16.90	3	16.95	16.70	-2	1,151	-0.17%
2023/07/13	15	16.90	0	0.00	16.85	15	1,159	1.29%
2023/07/12	0	0.00	1	17.15	17.00	-1	1,159	-0.09%
2023/07/11	1.1	17.54	3	17.40	17.30	-2	1,188	-0.16%
2023/07/10	1	17.30	1	17.50	17.55	0	1,219	0.00%
2023/07/07	1	17.30	12	17.31	17.35	-11	1,222	-0.90%
2023/07/06	0	0.00	3	17.50	17.45	-3	1,233	-0.24%
2023/07/05	1	17.50	17	17.55	17.65	-16	1,229	-1.30%
2023/07/04	1	17.65	4	17.58	17.55	-3	1,218	-0.25%
2023/07/03	11	17.71	1	17.85	17.70	10	1,230	0.81%
2023/06/30	1.1	17.30	1.2	17.45	17.50	-0.1	1,201	-0.01%
2023/06/28	1	17.20	1	17.55	17.25	0	1,197	0.00%
2023/06/27	1	17.55	3	17.37	17.25	-2	1,202	-0.17%
2023/06/26	20.1	17.83	8	17.65	17.55	12.1	1,192	1.01%
2023/06/21	13	17.87	7	17.94	17.60	6	1,165	0.52%
2023/06/20	4	17.45	5.1	17.47	17.80	-1.1	1,050	-0.10%
2023/06/19	21	17.10	28	16.76	17.05	-7	996	-0.70%
2023/06/16	2	16.60	1	16.60	16.60	1	1,066	0.10%
2023/06/15	0	0.00	1	16.30	16.40	-1	1,101	-0.09%
2023/06/14	23	16.45	2	16.40	16.40	21	1,129	1.86%
2023/06/13	1	16.40	1	16.35	16.35	0	1,251	0.00%
2023/06/12	0	16.90	0	0.00	16.75	0	1,314	0.00%
2023/06/09	0	0.00	1	17.10	17.05	-1	1,383	-0.07%
2023/06/08	0	0.00	0.2	17.25	17.10	-0.2	1,450	-0.01%
2023/06/07	0.1	17.21	0	0.00	17.25	0.1	1,513	0.01%
2023/06/06	0.3	17.25	0	0.00	17.30	0.3	1,528	0.02%
2023/06/05	1	17.35	1.9	17.33	17.30	-0.9	1,542	-0.06%
2023/06/02	1	17.10	0	0.00	17.10	1	1,562	0.06%
2023/06/01	3	17.22	1	17.15	17.10	2	1,577	0.13%
2023/05/30	2.1	17.25	0	0.00	17.20	2.1	1,553	0.14%
2023/05/26	10	17.43	8	17.20	17.20	2	1,647	0.12%
2023/05/25	2	17.68	3	17.65	17.65	-1	1,704	-0.06%
2023/05/24	5	17.87	0	0.00	17.85	5	1,732	0.29%
2023/05/18	1	17.35	0	0.00	17.40	1	1,893	0.05%
2023/05/16	0	0.00	1	17.40	17.40	-1	1,969	-0.05%
2023/05/12	4	17.18	4	17.00	17.20	0	2,000	0.00%
2023/05/11	4	17.18	4	17.00	17.05	0	1,995	0.00%
2023/05/10	0	0.00	5	17.40	17.55	-5	1,990	-0.25%
2023/05/08	0	0.00	0.1	17.40	17.35	-0.1	2,020	0.00%
2023/05/05	1	17.25	2	17.40	17.40	-1	2,028	-0.05%
2023/05/04	1	17.25	0	0.00	17.30	1	2,073	0.05%
2023/05/03	0	0.00	15	17.60	17.50	-15	2,113	-0.71%
2023/05/02	0	0.00	1	17.70	17.80	-1	2,132	-0.05%
2023/04/28	0.1	17.70	0	0.00	17.70	0.1	2,157	0.00%
2023/04/27	3	17.40	3	17.50	17.55	0	2,154	0.00%
2023/04/26	0.1	17.60	0	0.00	17.65	0.1	2,145	0.01%
2023/04/25	3	17.88	37	17.50	17.65	-34	2,138	-1.59%
2023/04/24	2.1	17.78	3.1	17.97	18.05	-1.1	2,123	-0.05%
2023/04/21	7.1	17.81	5	17.80	17.65	2.1	2,107	0.10%
2023/04/20	20.1	17.92	3	17.85	17.80	17.1	2,147	0.80%
2023/04/19	8	17.88	1	17.80	17.70	7	2,140	0.33%
2023/04/18	13	18.11	2	18.25	17.90	11	2,131	0.52%
2023/04/17	4.1	18.54	0	0.00	18.30	4.1	2,114	0.19%
2023/04/14	12.1	18.31	0	0.00	18.25	12.1	2,103	0.57%
2023/04/13	7	18.34	2	18.33	18.40	5	2,061	0.24%
2023/04/12	2	17.78	1	17.90	17.95	1	2,039	0.05%
2023/04/11	3	17.60	0	0.00	17.55	3	2,023	0.15%
2023/04/07	0	0.00	1	17.75	17.70	-1	2,012	-0.05%
2023/04/06	1.8	17.75	0	0.00	17.80	1.8	2,007	0.09%
2023/03/31	0	0.00	1	18.35	18.30	-1	1,989	-0.05%
2023/03/30	1	18.25	0	0.00	18.30	1	2,007	0.05%
2023/03/29	1	18.40	1	18.25	18.25	0	2,072	0.00%
2023/03/28	0	0.00	1	18.30	18.40	-1	2,069	-0.05%
2023/03/27	1	18.60	0	0.00	18.55	1	2,056	0.05%
2023/03/24	1	18.65	2	18.45	18.45	-1	2,057	-0.05%
2023/03/23	1	18.80	1	18.80	18.75	0	2,081	0.00%
2023/03/22	0	0.00	6	19.35	19.15	-6	2,076	-0.29%
2023/03/21	4	19.46	3	19.00	19.15	1	2,070	0.05%
2023/03/20	0	0.00	3	18.20	18.35	-3	1,978	-0.15%
2023/03/17	2	17.33	34	17.23	17.55	-32	1,934	-1.65%
2023/03/16	50.1	17.28	4	17.13	17.15	46.1	1,899	2.43%
2023/03/15	9	19.56	27	19.62	19.00	-18	1,773	-1.02%
2023/03/14	6.1	19.75	4	20.06	19.65	2.1	1,674	0.13%
2023/03/13	3	19.95	2	19.80	20.00	1	1,598	0.06%
2023/03/10	1	19.80	1	19.80	19.50	0	1,523	0.00%
2023/03/09	2	19.00	1	19.15	19.15	1	1,457	0.07%
2023/03/08	0	0.00	3	19.25	19.40	-3	1,441	-0.21%
2023/03/07	20	19.05	20.3	19.10	19.25	-0.3	1,424	-0.02%
2023/03/06	5	18.85	0	0.00	18.90	5	1,386	0.36%
2023/03/01	0.3	18.25	0.2	18.20	18.25	0.1	1,335	0.00%
2023/02/24	0	0.00	1.3	18.79	19.10	-1.3	1,295	-0.10%
2023/02/23	30	18.65	30.1	18.60	18.60	-0.1	1,231	-0.01%
2023/02/22	0	0.00	2	18.50	18.50	-2	1,157	-0.17%
2023/02/20	3	18.68	2	18.65	18.80	1	1,090	0.09%
2023/02/17	11	18.30	0.3	18.10	18.60	10.7	1,065	1.00%
2023/02/16	5	18.15	2	17.83	18.10	3	1,032	0.29%
2023/02/15	1	17.25	3	17.15	17.20	-2	975	-0.21%
2023/02/14	15	16.97	0	0.00	17.20	15	941	1.59%
2023/02/13	1	16.10	0	0.00	16.30	1	889	0.11%
2023/02/08	1	15.90	3	15.93	15.95	-2	854	-0.23%
2023/02/07	3	15.85	2	15.88	15.90	1	843	0.12%
2023/02/06	3	15.65	4	15.71	16.00	-1	816	-0.12%
2023/02/03	4	15.38	9	15.41	15.55	-5	796	-0.63%
2023/02/02	3	15.57	7	15.54	15.60	-4	785	-0.51%
2023/02/01	2	15.60	5	15.68	15.65	-3	736	-0.41%
2023/01/31	7	15.09	1	15.00	15.15	6	689	0.87%
2023/01/30	1	14.65	16	14.55	14.75	-15	667	-2.25%
2023/01/16	1	14.20	0	0.00	14.10	1	640	0.16%
2023/01/10	0	0.00	2.3	14.19	14.10	-2.3	640	-0.36%
2023/01/09	0	0.00	10	14.10	14.10	-10	581	-1.72%
2023/01/06	0	0.00	2	14.00	14.00	-2	583	-0.34%
2023/01/05	0	0.00	1	13.85	13.90	-1	590	-0.17%
2023/01/03	0	0.00	2	13.83	13.90	-2	591	-0.34%
2022/12/30	4	13.98	6	14.15	13.85	-2	590	-0.34%
2022/12/29	8	13.87	3	13.93	14.10	5	577	0.87%
2022/12/28	22	14.14	0	0.00	13.90	22	580	3.79%
2022/12/27	3	14.23	4	14.11	14.05	-1	578	-0.17%
2022/12/26	2	14.15	1.8	14.15	14.10	0.2	575	0.04%
2022/12/21	1	13.90	3	14.33	14.40	-2	554	-0.36%
2022/12/20	2	13.50	2	13.75	13.35	0	486	0.00%
2022/12/19	5	13.71	5	13.58	13.55	0	486	0.00%
2022/12/16	3	14.02	3	13.90	13.80	0	484	0.00%
2022/12/15	3	14.35	1	14.50	14.15	2	479	0.42%
2022/12/14	2	13.70	2.1	13.74	13.75	-0.1	443	-0.02%
2022/12/13	1	13.75	4.1	13.86	13.75	-3.1	431	-0.72%
2022/12/07	2	13.40	2	13.25	13.25	0	438	0.00%
2022/12/05	0	0.00	1	13.55	13.55	-1	454	-0.22%
2022/12/01	0	0.00	0.1	13.30	13.40	-0.1	486	-0.01%
2022/11/24	0	0.00	1	12.80	12.95	-1	495	-0.20%
2022/11/23	0	0.00	1	12.80	12.85	-1	496	-0.20%
2022/11/18	1	12.90	0	0.00	12.75	1	515	0.19%
2022/11/17	0	0.00	6	13.00	13.00	-6	527	-1.14%
2022/11/16	1	12.95	15	12.92	12.90	-14	531	-2.63%
2022/11/15	3	13.03	2	13.20	13.20	1	532	0.19%
2022/11/14	20	12.70	2.1	12.70	12.85	17.9	538	3.32%
2022/11/11	0	0.00	7	12.45	12.40	-7	563	-1.24%
2022/11/09	1	12.45	38	12.52	12.55	-37	668	-5.54%
2022/11/08	46	12.50	0	0.00	12.50	46	746	6.16%
2022/11/07	0	0.00	0.3	12.35	12.55	-0.3	778	-0.04%
2022/11/01	0	0.00	1	12.30	12.20	-1	794	-0.13%
2022/10/28	0	0.00	2	12.25	11.95	-2	808	-0.25%
2022/10/26	0	0.00	21.1	12.01	12.00	-21.1	873	-2.41%
2022/10/21	10	11.90	0	0.00	11.85	10	912	1.10%
2022/10/20	2	11.60	2	11.85	12.00	0	911	0.00%
2022/10/19	0	0.00	2	12.25	12.20	-2	909	-0.22%
2022/10/18	10	12.10	0	0.00	12.15	10	904	1.11%
2022/10/06	1	12.95	1	13.15	13.15	0	915	0.00%
2022/10/04	1	12.95	3	12.95	13.00	-2	933	-0.21%
2022/09/30	0	0.00	2.1	12.63	12.70	-2.1	930	-0.22%
2022/09/23	0	0.00	11	13.45	13.40	-11	958	-1.15%
2022/09/22	1	13.35	5.1	13.23	13.25	-4.1	970	-0.42%
2022/09/21	2	13.55	4	13.53	13.50	-2	970	-0.21%
2022/09/19	1	13.90	1	14.20	13.80	0	974	0.00%
2022/09/16	2	13.88	1	13.70	13.80	1	961	0.10%
2022/09/15	0	0.00	0.1	14.05	14.05	-0.1	971	-0.01%
2022/09/14	1	13.80	1	13.75	13.70	0	968	0.00%
2022/09/13	0	0.00	3	14.02	14.05	-3	971	-0.31%
2022/09/12	14	13.99	0	0.00	14.10	14	982	1.42%
2022/09/08	5	14.06	2	14.15	14.05	3	979	0.31%
2022/09/07	4	13.41	4	13.23	13.20	0	957	0.00%
2022/09/06	1	13.40	0	0.00	13.20	1	950	0.11%
2022/08/26	0	0.00	0.5	14.15	13.95	-0.5	945	-0.05%
2022/08/25	0	0.00	2	14.00	14.00	-2	942	-0.21%
2022/08/24	5	14.25	0	0.00	14.00	5	940	0.53%
2022/08/23	0	0.00	1	13.95	14.00	-1	928	-0.11%
2022/08/22	1.5	14.00	10	14.01	13.85	-8.5	928	-0.92%
2022/08/19	2	14.13	3	14.18	14.30	-1	920	-0.11%
2022/08/18	0	0.00	2	14.50	14.35	-2	906	-0.22%
2022/08/17	3	14.22	5	14.22	14.15	-2	866	-0.23%
2022/08/16	3	13.57	2	13.50	13.55	1	804	0.12%
2022/08/15	14	13.87	2	13.33	13.95	12	767	1.56%
2022/08/09	2	12.03	3	12.05	12.05	-1	672	-0.15%
2022/08/08	1	12.10	0	0.00	12.10	1	675	0.15%
2022/08/05	0	0.00	4	12.35	12.35	-4	679	-0.59%
2022/08/04	3	12.17	2	12.10	12.10	1	690	0.14%
2022/08/03	6	12.38	8	12.32	12.30	-2	688	-0.29%
2022/08/02	14	12.84	4	12.73	12.45	10	694	1.44%
2022/08/01	1	12.55	1	13.10	13.10	0	684	0.00%
2022/07/25	0	0.00	1	12.25	12.30	-1	692	-0.14%
2022/07/19	2.1	12.05	0	0.00	12.05	2.1	803	0.26%
2022/07/18	0.5	11.85	59	11.75	11.80	-58.5	824	-7.09%
2022/07/15	59	11.72	0	0.00	11.65	59	839	7.03%
2022/07/13	0	0.00	20	13.25	13.45	-20	882	-2.27%
2022/07/12	20	13.10	0	0.00	12.75	20	913	2.19%
2022/07/05	0	0.00	1	13.20	13.25	-1	1,367	-0.07%
2022/07/04	2	12.60	2	12.80	12.75	0	1,376	0.00%
2022/07/01	0	0.00	3	12.80	12.55	-3	1,385	-0.22%
2022/06/24	1	13.65	2	13.63	13.70	-1	1,405	-0.07%
2022/06/22	2	13.50	0	0.00	13.45	2	1,420	0.14%
2022/06/17	0	0.00	2	14.35	14.45	-2	1,463	-0.14%
2022/06/16	2	14.98	2	15.00	14.70	0	1,508	0.00%
2022/06/15	1	15.10	0	0.00	15.05	1	1,513	0.07%
2022/06/13	0.1	15.25	0	0.00	15.05	0.1	1,520	0.01%
2022/06/02	1	15.65	1	15.65	15.75	0	1,720	0.00%
2022/06/01	0	0.00	26	15.80	15.85	-26	1,784	-1.46%
2022/05/31	1	15.90	0	0.00	15.80	1	1,803	0.06%
2022/05/30	25	15.97	2	16.00	16.00	23	1,837	1.25%
2022/05/27	0	15.85	0	0.00	15.85	0	1,907	0.00%
2022/05/25	0	15.70	0	0.00	15.80	0	2,006	0.00%
2022/05/24	2	15.85	1	15.55	15.60	1	2,016	0.05%
2022/05/20	0	0.00	2	15.75	15.75	-2	2,042	-0.10%
2022/05/19	1	15.45	0	0.00	15.60	1	2,103	0.05%
2022/05/18	0	0.00	2	15.95	15.95	-2	2,102	-0.10%
2022/05/17	1	15.55	0	0.00	15.65	1	2,099	0.05%
2022/05/16	2	15.50	2	15.40	15.40	0	2,098	0.00%
2022/05/13	1	15.30	1	15.35	15.30	0	2,098	0.00%
2022/05/12	1	15.30	101	15.53	14.95	-100	2,098	-4.76%	大賣/
2022/05/11	103.4	15.40	8	15.46	15.60	95.4	2,095	4.55%	大買/
2022/05/10	0	0.00	11	15.41	15.70	-11	2,116	-0.52%
2022/05/09	12	15.10	0	15.85	15.45	12	2,179	0.55%
2022/05/06	0	0.00	136	16.25	16.40	-136	2,149	-6.33%	大賣/鉅額交易
2022/05/03	31	16.53	1	16.40	16.80	30	2,159	1.39%
2022/04/29	6	17.07	0	0.00	16.85	6	2,162	0.28%
2022/04/28	1	16.90	31	16.98	16.95	-30	2,162	-1.39%
2022/04/27	26.1	16.65	5	16.45	16.90	21.1	2,156	0.98%
2022/04/26	2	17.40	5	17.20	17.20	-3	2,128	-0.14%
2022/04/25	3	17.92	3	17.65	17.60	0	2,108	0.00%
2022/04/22	29	18.70	0	0.00	18.55	29	2,078	1.40%
2022/04/21	11	18.74	0	0.00	18.60	11	2,066	0.53%
2022/04/20	63	18.80	0	0.00	18.85	63	2,076	3.03%
2022/04/19	12	19.03	0	0.00	19.00	12	2,058	0.58%
2022/04/18	7	19.36	8	19.09	19.05	-1	2,041	-0.05%
2022/04/15	3	20.23	3	20.08	20.00	0	2,010	0.00%
2022/04/14	16	20.68	9	20.54	20.40	7	1,964	0.36%
2022/04/13	0	0.00	9	20.11	20.50	-9	1,734	-0.52%
2022/04/12	3	19.12	1	19.35	19.55	2	1,644	0.12%
2022/04/11	0	0.00	29	19.41	19.20	-29	1,614	-1.80%
2022/04/08	3	19.30	0	0.00	19.20	3	1,596	0.19%
2022/04/07	2	19.45	0	0.00	18.85	2	1,583	0.13%
2022/04/01	4	19.31	31	19.30	19.30	-27	1,581	-1.71%
2022/03/30	1	19.30	3	19.38	19.60	-2	1,597	-0.13%
2022/03/29	6	18.95	9	19.17	19.00	-3	1,576	-0.19%
2022/03/28	55.3	19.25	0	0.00	19.30	55.3	1,576	3.51%
2022/03/25	1	19.85	79	19.99	19.85	-78	1,645	-4.74%
2022/03/24	9	20.11	18	20.05	19.95	-9	1,688	-0.53%
2022/03/23	6.5	19.85	9	19.89	19.80	-2.5	1,725	-0.14%
2022/03/22	1	19.95	20	20.05	20.00	-19	1,714	-1.11%
2022/03/21	10.2	19.90	5	19.97	19.95	5.2	1,673	0.31%
2022/03/18	0	0.00	1	19.20	19.25	-1	1,639	-0.06%
2022/03/17	47	19.00	3	19.03	19.05	44	1,650	2.67%
2022/03/16	36	18.89	16	18.74	18.80	20	1,663	1.20%
2022/03/15	5	19.45	4	19.29	19.10	1	1,661	0.06%
2022/03/14	0	0.00	1	19.90	19.80	-1	1,672	-0.06%
2022/03/11	0	0.00	1	19.65	19.70	-1	1,663	-0.06%
2022/03/10	14	18.83	6	19.13	19.35	8	1,649	0.48%
2022/03/09	3	18.88	4	18.58	18.80	-1	1,641	-0.06%
2022/03/08	15	19.78	48	19.72	18.45	-33	1,629	-2.02%
2022/03/07	3	19.97	5	19.75	19.80	-2	1,539	-0.13%
2022/03/04	8	19.63	39	19.77	19.60	-31	1,486	-2.09%
2022/03/03	96	19.95	0	0.00	19.90	96	1,478	6.49%
2022/03/02	6	19.93	3	19.87	20.05	3	1,460	0.21%
2022/03/01	3	19.73	1	20.20	19.45	2	1,416	0.14%
2022/02/25	0	0.00	1	18.90	19.15	-1	1,415	-0.07%
2022/02/24	0	0.00	4	18.30	18.25	-4	1,417	-0.28%
2022/02/22	5	18.82	3	18.83	18.95	2	1,440	0.14%
2022/02/21	7	19.34	2	19.28	19.15	5	1,430	0.35%
2022/02/17	1	18.40	2	18.35	18.30	-1	1,416	-0.07%
2022/02/16	0	0.00	2	18.40	18.40	-2	1,449	-0.14%
2022/02/15	0	0.00	1	18.50	18.30	-1	1,471	-0.07%
2022/02/11	4	19.15	0	0.00	18.95	4	1,540	0.26%
2022/02/10	6	19.27	1	19.05	19.10	5	1,587	0.31%
2022/02/09	5	19.49	1	19.40	19.40	4	1,647	0.24%
2022/02/08	0	0.00	1	18.25	18.75	-1	1,591	-0.06%
2022/02/07	1	18.20	2	17.95	18.25	-1	1,594	-0.06%
2022/01/26	0	0.00	1	17.35	17.30	-1	1,606	-0.06%
2022/01/24	1	17.40	0	0.00	17.35	1	1,618	0.06%
2022/01/21	0	0.00	1	18.00	18.00	-1	1,627	-0.06%
2022/01/20	3	18.05	1	18.20	18.20	2	1,632	0.12%
2022/01/17	0	0.00	1	18.00	18.20	-1	1,646	-0.06%
2022/01/14	0.1	18.31	0	0.00	18.20	0.1	1,684	0.00%
2022/01/13	0	0.00	5	18.55	18.55	-5	1,708	-0.29%
2022/01/11	2	18.55	4	18.50	18.30	-2	1,697	-0.12%
2022/01/10	1	18.70	1	18.80	18.70	0	1,705	0.00%
2022/01/06	1	19.45	5	19.35	19.30	-4	1,735	-0.23%
2021/12/30	0	0.00	6	19.95	19.95	-6	1,830	-0.33%
2021/12/28	2	19.95	7	20.05	19.90	-5	1,893	-0.26%
2021/12/27	0	0.00	9	20.04	20.05	-9	1,926	-0.47%
2021/12/24	0	0.00	3	20.40	20.25	-3	1,945	-0.15%
2021/12/23	0	0.00	2	20.45	20.45	-2	1,959	-0.10%
2021/12/21	9	20.33	3	20.58	20.70	6	1,975	0.30%
2021/12/20	7	20.81	2	20.70	21.00	5	1,917	0.26%
2021/12/17	6	20.38	30	20.25	20.25	-24	1,866	-1.29%
2021/12/16	2	19.90	0	0.00	19.85	2	1,843	0.11%
2021/12/14	1	19.80	1	19.70	19.70	0	1,915	0.00%
2021/12/09	0	0.00	1	20.15	20.20	-1	1,924	-0.05%
2021/12/07	7	20.36	0	0.00	20.25	7	1,974	0.35%
2021/12/02	1	19.85	0	0.00	19.90	1	2,008	0.05%
2021/12/01	0	0.00	1	20.00	20.00	-1	2,037	-0.05%
2021/11/29	21	19.20	2	19.13	19.50	19	2,096	0.91%
2021/11/26	0	0.00	8	20.10	19.95	-8	2,145	-0.37%
2021/11/25	0	0.00	1	20.95	20.40	-1	2,232	-0.04%
2021/11/24	16	20.61	24	20.47	20.55	-8	2,229	-0.36%
2021/11/23	18	20.01	11	19.80	19.65	7	2,202	0.32%
2021/11/22	4	19.30	1	19.35	19.45	3	2,332	0.13%
2021/11/19	1	19.45	2	19.25	19.15	-1	2,368	-0.04%
2021/11/18	7	19.73	5	19.50	19.65	2	2,383	0.08%
2021/11/16	4	19.76	0	0.00	19.75	4	2,446	0.16%
2021/11/15	1	20.65	8	20.19	20.15	-7	2,448	-0.29%
2021/11/12	30	20.60	0	0.00	20.65	30	2,513	1.19%
2021/11/11	1	20.80	2	21.38	20.90	-1	2,566	-0.04%
2021/11/10	2	20.60	5	20.75	20.70	-3	2,548	-0.12%
2021/11/09	11	20.56	10	20.95	20.90	1	2,623	0.04%
2021/11/08	19	21.34	5	21.47	21.30	14	2,693	0.52%
2021/11/05	7	20.36	14	20.26	20.20	-7	2,696	-0.26%
2021/11/04	3.2	20.77	2.4	20.58	20.60	0.8	2,710	0.03%
2021/11/03	1	20.75	2	20.73	20.80	-1	2,771	-0.04%
2021/11/02	1	20.70	7	20.26	20.30	-6	2,787	-0.22%
2021/11/01	0	0.00	11	20.44	20.35	-11	2,834	-0.39%
2021/10/29	1	20.70	0	0.00	20.40	1	2,856	0.04%
2021/10/25	1	20.05	1	20.45	20.40	0	3,119	0.00%
2021/10/22	3	20.40	8	19.97	19.90	-5	3,218	-0.16%
2021/10/21	1	21.40	8	20.74	21.00	-7	3,291	-0.21%
2021/10/20	1	21.35	1	21.05	20.45	0	3,336	0.00%
2021/10/19	1	20.90	2	21.00	20.90	-1	3,450	-0.03%
2021/10/18	1	21.20	1	21.00	21.00	0	3,613	0.00%
2021/10/15	3	20.97	3	20.72	20.70	0	3,817	0.00%
2021/10/14	0	0.00	74	20.26	20.80	-74	4,028	-1.84%
2021/10/13	11.1	19.85	0	0.00	19.80	11.1	4,383	0.25%
2021/10/12	23	20.01	40	20.15	19.95	-17	4,543	-0.37%
2021/10/08	1	21.85	20	20.85	20.95	-19	4,831	-0.39%
2021/10/07	3	20.90	1	21.55	21.50	2	5,189	0.04%
2021/10/06	81	20.63	1	21.35	20.55	80	5,968	1.34%
2021/10/05	2	20.13	4	20.90	21.50	-2	7,003	-0.03%
2021/10/01	2	22.08	1	21.65	21.80	1	8,183	0.01%
2021/09/30	4	22.74	2	22.98	23.05	2	8,667	0.02%
2021/09/29	1	22.30	2	22.33	22.00	-1	9,754	-0.01%
2021/09/28	0	0.00	1	22.35	22.30	-1	10,657	-0.01%
2021/09/27	1	22.50	0	0.00	22.60	1	11,223	0.01%
2021/09/24	1.3	22.15	1	22.25	22.15	0.3	12,434	0.00%
2021/09/22	5	21.26	3	21.77	21.40	2	13,972	0.01%
2021/09/17	0	0.00	1	23.40	23.40	-1	14,650	-0.01%
2021/09/16	4	23.34	1	23.15	23.20	3	15,001	0.02%
2021/09/15	21.1	23.51	1	23.60	23.70	20.1	15,401	0.13%
2021/09/14	5	23.86	1	23.70	23.80	4	16,146	0.02%
2021/09/13	1	24.00	6	24.66	24.50	-5	16,262	-0.03%
2021/09/10	6	24.18	5	24.57	23.75	1	16,320	0.01%
2021/09/09	1	24.10	6	23.79	24.20	-5	16,474	-0.03%
2021/09/08	10	24.06	33	23.93	23.55	-23	16,626	-0.14%
2021/09/07	15	24.02	0	0.00	24.05	15	16,740	0.09%
2021/09/06	8	24.68	5	24.85	24.15	3	16,819	0.02%
2021/09/03	7	25.31	10	25.65	24.70	-3	16,851	-0.02%
2021/09/02	13	25.65	2	25.65	25.20	11	16,917	0.07%
2021/09/01	11	26.51	1	27.10	26.40	10	16,973	0.06%
2021/08/31	6	26.54	10	26.35	26.75	-4	17,004	-0.02%
2021/08/30	12	25.95	84	25.73	26.00	-72	17,157	-0.42%
2021/08/27	4	25.88	1	26.20	25.95	3	17,679	0.02%
2021/08/26	32.4	26.05	44	26.72	26.10	-11.6	17,835	-0.07%
2021/08/25	7	25.04	1	25.40	25.40	6	18,075	0.03%
2021/08/24	6	24.88	17	25.68	25.60	-11	18,329	-0.06%
2021/08/23	18	25.80	21	26.06	25.45	-3	18,911	-0.02%
2021/08/20	5	24.48	18	24.92	24.90	-13	19,162	-0.07%
2021/08/19	100	24.88	2	25.15	24.50	98	19,463	0.50%
2021/08/18	17.1	23.89	20	24.80	25.85	-2.9	19,469	-0.01%
2021/08/17	18	25.44	3	25.93	24.25	15	19,438	0.08%
2021/08/16	17	26.63	0	0.00	26.10	17	19,460	0.09%
2021/08/13	13	27.38	12	27.28	26.75	1	19,555	0.01%
2021/08/12	6	27.57	14	27.81	28.40	-8	19,668	-0.04%
2021/08/11	12	27.23	10	26.74	26.25	2	19,728	0.01%
2021/08/10	5	27.35	0	0.00	27.00	5	19,768	0.03%
2021/08/09	2	27.75	2	28.15	27.50	0	19,854	0.00%
2021/08/06	7	27.71	5	27.25	27.35	2	19,920	0.01%
2021/08/05	7	27.65	14	27.16	27.20	-7	20,080	-0.03%
2021/08/04	5	28.60	11	28.74	28.30	-6	20,197	-0.03%
2021/08/03	5	29.04	3	28.75	28.75	2	20,777	0.01%
2021/08/02	2	28.73	5	29.25	29.35	-3	21,196	-0.01%
2021/07/30	48	29.63	41	28.98	28.70	7	21,203	0.03%
2021/07/29	5	28.18	14	28.51	29.20	-9	21,152	-0.04%
2021/07/28	21	28.05	14	28.00	27.60	7	21,127	0.03%
2021/07/27	18	28.41	6	28.34	27.80	12	21,060	0.06%
2021/07/26	3	29.20	10.3	29.16	29.40	-7.3	21,034	-0.03%
2021/07/23	16	29.23	15	29.13	29.00	1	21,075	0.00%
2021/07/22	69	28.95	70	28.16	28.25	-1	21,086	0.00%
2021/07/21	21	31.27	34.5	31.27	29.30	-13.5	21,006	-0.06%
2021/07/20	26	31.66	26	31.27	31.25	0	20,880	0.00%
2021/07/19	46.5	32.64	47	32.67	32.20	-0.5	20,817	0.00%
2021/07/16	29.3	31.67	6	31.15	30.95	23.3	21,167	0.11%
2021/07/15	48	31.15	52	31.39	32.00	-4	21,873	-0.02%
2021/07/14	166	30.30	173	30.28	29.70	-7	22,403	-0.03%	大買/大賣/
2021/07/13	111	33.59	57	33.71	32.60	54	22,402	0.24%	大買/
2021/07/12	57	36.05	42.7	35.88	36.20	14.3	21,892	0.07%
2021/07/09	87	33.71	63	33.44	33.10	24	21,079	0.11%
2021/07/08	95	33.19	83	32.92	32.75	12	20,867	0.06%
2021/07/07	37	32.75	158	32.31	31.90	-121	20,350	-0.59%	大賣/鉅額交易
2021/07/06	116	33.28	101	33.57	32.95	15	20,180	0.07%	大買/大賣/
2021/07/05	186	30.37	306	32.05	32.25	-120	19,822	-0.61%	大買/大賣/鉅額交易
2021/07/02	220	29.58	279	29.96	29.35	-59	19,036	-0.31%	大買/大賣/
2021/07/01	350.1	31.50	353.5	31.21	30.50	-3.4	18,846	-0.02%	大買/大賣/
2021/06/30	18	31.69	9	32.01	32.10	9	17,852	0.05%
2021/06/29	137	28.52	64	28.82	29.20	73	17,581	0.42%	大買/
2021/06/28	27	25.51	91	25.75	26.55	-64	16,386	-0.39%
2021/06/25	141	24.05	43	24.57	24.15	98	15,698	0.62%	大買/
2021/06/24	110	23.61	52.3	23.91	23.55	57.7	15,425	0.37%	大買/
2021/06/23	46	23.62	52	24.46	22.50	-6	15,035	-0.04%
2021/06/22	0	0.00	20	22.60	23.10	-20	14,389	-0.14%
2021/06/21	16	21.07	30	21.19	21.00	-14	14,239	-0.10%
2021/06/18	13	22.50	12	22.51	22.25	1	14,146	0.01%
2021/06/17	21	23.13	30	23.09	22.60	-9	13,965	-0.06%
2021/06/16	31.3	22.76	20	23.20	22.35	11.3	13,797	0.08%
2021/06/15	13	22.79	8.1	23.07	23.20	4.9	13,671	0.04%
2021/06/11	9	22.81	10	22.63	22.25	-1	13,574	-0.01%
2021/06/10	11	21.95	19	21.82	22.40	-8	13,538	-0.06%
2021/06/09	15	22.04	2	22.25	22.15	13	13,454	0.10%
2021/06/08	16	22.76	9	22.70	22.65	7	13,374	0.05%
2021/06/07	45	23.11	18	22.33	22.35	27	13,323	0.20%
2021/06/04	80	25.05	93	24.89	24.10	-13	13,090	-0.10%
2021/06/03	34	24.11	30	24.08	24.30	4	12,625	0.03%
2021/06/02	69	24.69	66	24.81	24.25	3	12,471	0.02%
2021/06/01	64	24.11	22	23.85	24.00	42	12,187	0.34%
2021/05/31	100	24.72	47	24.14	23.70	53	12,146	0.44%
2021/05/28	15	22.61	14.1	23.18	23.40	0.9	11,534	0.01%
2021/05/27	1	20.80	10	21.21	21.30	-9	11,250	-0.08%
2021/05/26	2	19.48	2	19.55	19.40	0	10,963	0.00%
2021/05/25	21	19.31	39	18.98	19.35	-18	10,938	-0.16%
2021/05/24	3	20.02	2	19.78	19.50	1	10,934	0.01%
2021/05/21	34	19.67	32	19.64	19.85	2	10,970	0.02%
2021/05/20	13	19.95	6	19.92	19.25	7	10,847	0.06%
2021/05/19	15	19.14	50	19.54	19.60	-35	10,659	-0.33%
2021/05/18	7	17.54	12	17.80	17.85	-5	10,524	-0.05%
2021/05/17	14	16.46	26	16.27	16.25	-12	10,432	-0.12%
2021/05/14	26	18.14	12	18.59	18.05	14	10,325	0.14%
2021/05/13	24.3	19.94	19	19.79	19.65	5.3	10,187	0.05%
2021/05/12	5.2	23.96	48	22.06	21.80	-42.8	9,980	-0.43%
2021/05/11	169	25.97	102	25.45	24.20	67	9,820	0.68%	大買/大賣/
2021/05/10	58	24.30	59.9	24.81	25.30	-1.9	9,217	-0.02%
2021/05/07	6	22.12	2	23.18	23.00	4	8,785	0.05%
2021/05/06	28.1	22.66	10	22.60	22.80	18.1	8,730	0.21%
2021/05/05	7	21.60	0	0.00	21.50	7	8,660	0.08%
2021/05/04	5	20.28	4	20.31	20.25	1	8,620	0.01%
2021/05/03	27.5	23.24	44	22.88	22.50	-16.5	8,583	-0.19%
2021/04/29	18	22.51	20	22.64	23.00	-2	8,525	-0.02%
2021/04/28	13	21.71	29	21.75	21.65	-16	8,415	-0.19%
2021/04/27	29	22.59	3	22.97	22.70	26	8,300	0.31%
2021/04/26	25.7	23.46	14	23.38	23.25	11.7	8,224	0.14%
2021/04/23	46	23.24	18	23.18	23.20	28	8,150	0.34%
2021/04/22	75	26.08	66	26.03	25.20	9	8,003	0.11%
2021/04/21	101	24.10	96	24.13	24.40	5	7,276	0.07%	大買/
2021/04/20	193	21.70	155.9	21.72	23.35	37.1	6,402	0.58%	大買/大賣/
2021/04/19	20	21.10	13	21.06	21.25	7	5,609	0.12%
2021/04/16	50	18.43	59.1	18.76	19.35	-9.1	5,251	-0.17%
2021/04/15	45	17.51	53	17.41	17.60	-8	4,979	-0.16%
2021/04/14	81	17.45	59	17.33	16.85	22	4,771	0.46%
2021/04/13	14	16.74	27	17.06	16.75	-13	4,518	-0.29%
2021/04/12	15	17.18	16	17.14	17.35	-1	4,601	-0.02%
2021/04/09	109	16.79	79.2	16.83	16.60	29.8	4,383	0.68%	大買/
2021/04/08	5	15.88	12	16.30	16.30	-7	3,741	-0.19%
2021/04/07	65	13.95	86.1	14.62	14.85	-21.1	4,306	-0.49%
2021/04/06	7	12.79	13	12.97	13.50	-6	4,078	-0.15%
2021/04/01	6	12.43	4	12.58	12.30	2	3,897	0.05%
2021/03/31	2	12.28	3	12.10	12.15	-1	3,866	-0.03%
2021/03/30	19	12.46	1	12.35	12.35	18	3,932	0.46%
2021/03/29	0	0.00	9.3	12.42	12.45	-9.3	4,096	-0.23%
2021/03/25	2	12.10	17	12.19	11.95	-15	4,568	-0.33%
2021/03/24	1	11.65	1	11.65	11.65	0	4,558	0.00%
2021/03/23	1	11.70	7	11.70	11.70	-6	4,627	-0.13%
2021/03/22	1	11.80	0	0.00	11.90	1	4,678	0.02%
2021/03/16	0	0.00	2	11.85	11.75	-2	5,572	-0.04%
2021/03/15	0	0.00	5	12.10	12.05	-5	5,586	-0.09%
2021/03/12	0	0.00	1	12.25	12.10	-1	5,616	-0.02%
2021/03/11	6	12.07	9	12.16	12.15	-3	5,618	-0.05%
2021/03/10	0	0.00	3	12.10	12.05	-3	5,598	-0.05%
2021/03/09	10	12.15	22	12.16	12.15	-12	5,602	-0.21%
2021/03/08	2	11.85	0	0.00	11.95	2	5,536	0.04%
2021/03/05	14	11.97	21	12.04	11.90	-7	5,542	-0.13%
2021/03/04	29	12.02	11	12.12	12.00	18	5,545	0.32%
2021/02/26	7	11.43	0	0.00	11.35	7	5,352	0.13%
2021/02/25	0	0.00	0.1	11.20	11.30	-0.1	5,338	0.00%
2021/02/24	12	11.43	24	11.16	11.20	-12	5,376	-0.22%
2021/02/23	20	11.72	1	11.80	11.95	19	5,310	0.36%
2021/02/19	1	11.00	0	0.00	11.05	1	5,166	0.02%
2021/02/18	6	11.21	5	11.00	11.15	1	5,161	0.02%
2021/02/17	0	0.00	1	10.35	11.00	-1	5,295	-0.02%
2021/02/05	1	10.00	0	0.00	10.00	1	5,268	0.02%
2021/02/04	0	0.00	2	10.05	10.10	-2	5,256	-0.04%
2021/02/02	2	10.05	2	10.30	10.25	0	5,258	0.00%
2021/02/01	0	0.00	5	10.00	10.10	-5	5,240	-0.10%
2021/01/29	1	10.35	5	10.15	10.25	-4	5,228	-0.08%
2021/01/28	2	10.03	9	9.96	10.30	-7	5,208	-0.13%
2021/01/27	9	10.24	2	10.15	10.15	7	5,191	0.13%
2021/01/26	4	10.41	6	10.28	10.25	-2	5,191	-0.04%
2021/01/25	1	10.75	1	10.70	10.70	0	5,172	0.00%
2021/01/22	5	10.17	30	10.33	10.75	-25	5,157	-0.48%
2021/01/21	24	10.30	14	10.21	10.10	10	5,129	0.19%
2021/01/20	23	10.34	36	10.10	10.10	-13	5,119	-0.25%
2021/01/19	41	10.77	13	10.72	10.65	28	5,088	0.55%
2021/01/18	17	10.21	17	10.46	10.55	0	5,066	0.00%
2021/01/15	16	10.96	25	10.70	10.70	-9	5,035	-0.18%
2021/01/14	10	11.29	1	11.30	11.15	9	5,011	0.18%
2021/01/13	5	11.06	8	11.20	11.20	-3	4,993	-0.06%
2021/01/12	7	11.19	41	11.19	10.90	-34	4,965	-0.68%
2021/01/11	9	11.53	11	11.55	11.55	-2	4,910	-0.04%
2021/01/08	3	11.72	4	11.76	11.65	-1	4,885	-0.02%
2021/01/07	6	11.95	7	11.83	11.90	-1	4,850	-0.02%
2021/01/06	12	12.64	3	12.68	11.85	9	4,814	0.19%
2021/01/05	25	12.62	17.3	13.07	12.50	7.7	4,696	0.16%
2021/01/04	15	12.59	37	12.40	12.50	-22	4,432	-0.50%
2020/12/31	16	12.33	27	12.52	12.35	-11	4,300	-0.26%
2020/12/30	130	12.84	52.2	12.79	12.75	77.8	4,185	1.86%	大買/
2020/12/29	0	0.00	16.2	11.88	12.00	-16.2	3,487	-0.47%
2020/12/28	4	10.96	6.2	11.05	10.95	-2.2	3,324	-0.07%
2020/12/25	7	11.26	32	11.39	11.20	-25	3,256	-0.77%
2020/12/24	8	11.46	17	11.38	11.40	-9	3,198	-0.28%
2020/12/23	67	12.03	67	11.87	11.70	0	3,103	0.00%
2020/12/22	88	12.19	52	12.41	11.80	36	2,896	1.24%
2020/12/21	8	11.37	16.9	11.34	11.85	-8.9	2,536	-0.35%
2020/12/18	9	10.91	18	11.01	10.80	-9	2,337	-0.39%
2020/12/17	19	11.04	1	10.95	11.00	18	2,251	0.80%
2020/12/16	1	11.55	5	11.46	11.30	-4	2,202	-0.18%
2020/12/15	8	11.74	213	11.53	11.25	-205	2,159	-9.50%	大賣/鉅額交易
2020/12/14	8	11.46	7	11.57	11.80	1	1,997	0.05%
2020/12/11	37	11.67	68	11.88	11.35	-31	1,873	-1.65%
2020/12/10	9	11.01	59	11.10	11.10	-50	1,542	-3.24%
2020/12/09	0	0.00	20	10.23	10.10	-20	1,343	-1.49%
2020/12/08	0	0.00	1	9.75	9.98	-1	1,502	-0.07%
2020/12/07	0	0.00	1	9.68	9.64	-1	1,502	-0.07%
2020/12/04	2	9.61	11	9.68	9.59	-9	1,503	-0.60%
2020/12/03	1	9.78	3	9.65	9.67	-2	1,531	-0.13%
2020/12/02	1	9.74	11	9.77	9.74	-10	1,550	-0.64%
2020/12/01	13	10.03	0	0.00	10.00	13	1,530	0.85%
2020/11/30	10	9.75	1	9.94	10.10	9	1,484	0.61%
2020/11/27	1	9.30	2	9.32	9.34	-1	1,361	-0.07%
2020/11/26	4	9.34	1	9.35	9.30	3	1,338	0.22%
2020/11/25	1	9.15	22	9.27	9.32	-21	1,337	-1.57%
2020/11/24	21	9.17	0	0.00	9.14	21	1,289	1.63%
2020/11/23	31	9.10	32	9.19	9.05	-1	1,261	-0.08%
2020/11/19	0	0.00	0.7	8.58	8.69	-0.7	1,201	-0.06%
2020/11/10	0	0.00	58	8.26	8.39	-58	980	-5.92%
2020/10/16	0	0.00	2	8.47	8.46	-2	964	-0.21%
2020/10/15	1	8.51	11	8.60	8.60	-10	962	-1.04%
2020/10/12	0	0.00	2	8.66	8.65	-2	957	-0.21%
2020/10/06	100	8.77	1	8.67	8.73	99	955	10.37%
2020/10/05	0	0.00	1	8.40	8.43	-1	952	-0.11%
2020/09/30	1	8.33	0	0.00	8.34	1	952	0.10%
2020/09/28	1	8.40	0	0.00	8.39	1	990	0.10%
2020/09/16	0	0.00	1	9.05	9.05	-1	934	-0.11%
2020/09/14	13	9.26	2	9.28	8.98	11	907	1.21%
2020/09/11	8	9.21	20	9.28	9.20	-12	854	-1.40%
2020/09/10	168	9.01	53	8.95	9.00	115	683	16.83%	大買/鉅額交易
2020/09/09	1	8.93	20	8.71	8.72	-19	639	-2.97%
2020/09/08	0	0.00	10	9.17	8.88	-10	631	-1.58%
2020/09/07	0	0.00	27	8.35	8.87	-27	588	-4.59%
2020/09/03	1	8.10	0	0.00	8.16	1	567	0.18%
2020/09/01	1	8.10	0	0.00	8.12	1	618	0.16%
2020/08/25	0	0.00	1	7.71	7.84	-1	605	-0.17%
2020/08/20	6	7.70	0	0.00	7.70	6	777	0.77%
2020/08/19	1	7.95	6	8.04	7.98	-5	776	-0.64%
2020/08/18	0	0.00	4	7.84	7.94	-4	769	-0.52%
2020/08/13	0	0.00	1	7.67	7.66	-1	762	-0.13%
2020/08/03	10	7.27	0	0.00	7.32	10	752	1.33%
2020/07/27	10	7.51	0	0.00	7.36	10	742	1.35%
2020/07/23	10	7.52	0	0.00	7.52	10	738	1.35%
2020/07/10	7	7.78	1	7.73	7.70	6	753	0.80%
2020/07/08	1	8.00	1	8.03	8.02	0	756	0.00%
2020/07/03	0	0.00	2	8.17	8.24	-2	707	-0.28%
2020/07/01	2	8.32	3	8.49	8.26	-1	691	-0.14%
2020/06/30	3	7.31	3	7.90	8.11	0	660	0.00%
2020/06/23	20	7.71	0	0.00	7.74	20	629	3.18%
2020/06/22	20	7.91	0	0.00	7.80	20	624	3.20%
2020/06/18	30	8.31	0	0.00	8.14	30	614	4.88%
2020/06/12	78	8.09	0	0.00	8.19	78	593	13.13%
2020/06/11	0	0.00	5	8.33	8.17	-5	615	-0.81%
2020/06/10	0	0.00	5	8.40	8.43	-5	617	-0.81%
2020/06/09	10	8.56	0	0.00	8.38	10	639	1.56%
2020/06/08	0	0.00	10	8.15	8.19	-10	622	-1.61%
2020/06/05	30	7.96	1	7.98	7.96	29	626	4.63%
2020/06/04	1	7.90	0	0.00	7.80	1	651	0.15%
2020/06/03	0	0.00	1	7.92	7.91	-1	690	-0.14%
2020/06/02	1	7.95	4	8.09	7.98	-3	698	-0.43%
2020/05/29	22	7.85	0	0.00	7.89	22	672	3.27%
2020/05/28	4.1	7.94	0	0.00	8.04	4.1	632	0.65%
2020/05/05	0	0.00	3	6.33	6.40	-3	453	-0.66%
2020/03/09	0	0.00	1	6.85	6.90	-1	188	-0.55%
2019/12/17	0	0.00	1	6.75	6.75	-1	204	-0.49%
2019/12/03	0	0.00	1	6.71	6.70	-1	197	-0.51%
2019/11/05	2	6.50	0	0.00	6.65	2	170	1.18%
2019/10/31	0	0.00	2	6.41	6.42	-2	137	-1.45%
2019/10/18	0	0.00	11	6.52	6.50	-11	156	-7.01%
2019/10/16	3	6.51	0	0.00	6.51	3	158	1.89%
2019/10/09	8	6.60	0	0.00	6.56	8	152	5.23%
2019/09/09	0	0.00	2	6.94	6.93	-2	149	-1.34%
2019/09/03	2	7.01	0	0.00	6.96	2	150	1.33%
2019/08/20	0	0.00	1	7.05	7.06	-1	154	-0.65%
2019/08/13	4	6.99	1	7.00	7.02	3	148	2.02%
2019/05/29	0	0.00	1	8.14	8.16	-1	183	-0.54%
2019/05/22	1	8.05	0	0.00	8.09	1	186	0.54%
2019/04/03	0	0.00	0.4	8.11	8.15	-0.4	191	-0.21%
2019/03/11	0	0.00	1	8.15	8.06	-1	152	-0.66%
2019/02/19	1	8.06	0	0.00	8.06	1	120	0.83%
2019/02/12	0	0.00	2	8.24	8.20	-2	109	-1.83%
2019/01/28	2	8.04	0	0.00	8.06	2	100	2.00%
2019/01/18	0	0.00	0.7	8.02	8.06	-0.7	99	-0.73%
2019/01/08	5	8.09	0	0.00	8.09	5	114	4.36%
2018/10/25	0	0.00	2	8.18	8.25	-2	245	-0.81%
2018/10/24	1	8.48	0	0.00	8.38	1	244	0.41%
2018/10/12	1	8.25	1	8.34	8.40	0	248	0.00%
2018/10/03	3	9.20	3	9.15	9.15	0	248	0.00%
2018/09/28	0	0.00	2	9.24	9.26	-2	256	-0.78%
2018/09/27	0	0.00	3	9.36	9.30	-3	264	-1.13%
2018/09/26	3	9.32	0	0.00	9.29	3	266	1.13%
2018/09/25	1	9.40	0	0.00	9.27	1	268	0.37%
2018/09/19	1	9.10	0	0.00	9.30	1	310	0.32%
2018/09/07	0	0.00	11	9.23	9.17	-11	433	-2.54%
2018/09/06	1	9.27	0	0.00	9.26	1	449	0.22%
2018/08/29	2	9.45	2	9.41	9.40	0	625	0.00%
2018/08/24	0	0.00	3	9.40	9.38	-3	687	-0.44%
2018/08/23	2	9.55	0	0.00	9.45	2	695	0.29%
2018/08/22	0	0.00	4	9.41	9.40	-4	694	-0.58%
2018/08/17	0	0.00	11	9.34	9.28	-11	712	-1.54%
2018/08/14	4	9.35	3	9.36	9.40	1	724	0.14%
2018/08/09	0.1	9.48	0	0.00	9.48	0.1	730	0.01%
2018/08/07	0	0.00	2	9.62	9.58	-2	734	-0.27%
2018/08/06	0	0.00	10	9.27	9.27	-10	718	-1.39%
2018/07/26	0	0.00	1	9.30	9.42	-1	740	-0.14%
2018/07/25	1	9.29	0	0.00	9.26	1	740	0.14%
2018/07/24	10	9.26	0	0.00	9.25	10	744	1.34%
2018/07/17	1	9.37	1	9.40	9.40	0	775	0.00%
2018/07/12	1	9.30	0	0.00	9.39	1	817	0.12%
2018/07/10	4	9.19	1	9.16	9.15	3	834	0.36%
2018/07/09	1.2	9.05	0	0.00	9.15	1.2	854	0.13%
2018/07/06	0	0.00	4	9.01	8.97	-4	863	-0.46%
2018/07/04	2	9.32	0	0.00	9.28	2	884	0.23%
2018/06/27	1	9.38	2	9.51	9.43	-1	1,067	-0.09%
2018/06/26	0	0.00	9	9.28	9.31	-9	1,078	-0.83%
2018/06/25	0	0.00	1	9.55	9.51	-1	1,064	-0.09%
2018/06/22	5	9.76	0	0.00	9.74	5	1,074	0.47%
2018/06/21	5	9.80	0	0.00	9.80	5	1,071	0.47%
2018/06/20	4	9.82	5	9.85	9.82	-1	1,069	-0.09%
2018/06/14	1	9.91	4	9.92	9.91	-3	1,107	-0.27%
2018/06/12	2	10.23	0	0.00	10.25	2	1,086	0.18%
2018/06/11	18	11.13	8	11.08	11.15	10	1,060	0.94%
2018/06/08	1	11.10	0	0.00	11.00	1	1,117	0.09%
2018/06/07	3	11.12	2	11.15	11.10	1	1,100	0.09%
2018/06/06	2	10.95	1	11.00	11.10	1	1,094	0.09%
2018/06/05	10	10.90	1	10.95	10.95	9	1,085	0.83%
2018/06/01	10	10.80	2	10.78	10.80	8	1,069	0.75%
2018/05/31	0	0.00	1	10.55	10.60	-1	1,070	-0.09%
2018/05/30	3	10.58	1	10.65	10.55	2	1,153	0.17%
2018/05/28	0	0.00	20	10.45	10.60	-20	1,479	-1.35%
2018/05/22	10	10.60	0	0.00	10.70	10	1,571	0.64%
2018/05/21	10	10.55	0	0.00	10.60	10	1,585	0.63%
2018/05/14	0	0.00	4	10.60	10.55	-4	1,701	-0.24%
2018/05/07	0	0.00	4	10.55	10.60	-4	1,998	-0.20%
2018/05/02	1	10.70	0	0.00	10.60	1	2,117	0.05%
2018/04/25	1	10.90	0	0.00	10.90	1	2,223	0.04%
2018/04/24	1	10.95	1	10.95	10.90	0	2,256	0.00%
2018/04/23	1	11.10	2	11.15	11.15	-1	2,292	-0.04%
2018/04/20	11	11.14	0	0.00	11.05	11	2,329	0.47%
2018/04/19	1	11.15	31	11.06	11.00	-30	2,383	-1.26%
2018/04/18	17	10.81	1	10.80	10.80	16	2,436	0.66%
2018/04/13	1	11.20	0	0.00	11.05	1	3,122	0.03%
2018/04/12	15	11.15	1	11.10	11.20	14	3,160	0.44%
2018/04/11	1	11.10	1	11.10	11.05	0	3,167	0.00%
2018/04/09	1	11.10	1	11.05	11.05	0	3,179	0.00%
2018/04/03	1	11.30	1	11.25	11.35	0	3,192	0.00%
2018/04/02	3	11.08	6	11.33	11.35	-3	3,180	-0.09%
2018/03/31	0	0.00	1	10.90	10.95	-1	3,078	-0.03%
2018/03/30	2	10.90	0	0.00	10.80	2	3,155	0.06%
2018/03/27	2	11.13	0	0.00	11.15	2	3,146	0.06%
2018/03/26	1	11.00	1	11.10	11.00	0	3,196	0.00%
2018/03/23	1	10.85	11	10.77	11.10	-10	3,289	-0.30%
2018/03/22	0	0.00	21	11.00	11.00	-21	3,279	-0.64%
2018/03/19	1	10.80	0	0.00	10.70	1	3,212	0.03%
2018/03/16	0	0.00	1	10.75	10.70	-1	3,205	-0.03%
2018/03/15	1	10.70	0	0.00	10.75	1	3,204	0.03%
2018/03/13	0	0.00	1	10.60	10.60	-1	3,085	-0.03%
2018/03/08	1	10.70	0	0.00	10.70	1	3,065	0.03%
2018/03/07	0	0.00	1	10.60	10.60	-1	3,062	-0.03%
2018/03/06	1	10.70	35	10.61	10.55	-34	3,052	-1.11%
2018/03/05	31	10.67	0	0.00	10.60	31	3,042	1.02%
2018/03/02	3	11.25	0	0.00	11.25	3	2,960	0.10%
2018/03/01	8	11.64	4	11.64	11.90	4	2,856	0.14%
2018/02/27	3	11.15	6	11.30	11.00	-3	2,638	-0.11%
2018/02/26	0	0.00	3	11.37	11.25	-3	2,635	-0.11%
2018/02/23	12	11.27	1	11.40	11.20	11	2,616	0.42%
2018/02/22	16	11.14	0	0.00	11.15	16	2,563	0.62%
2018/02/21	11	10.99	1	11.00	11.10	10	2,550	0.39%
2018/02/09	0	0.00	2	10.53	10.70	-2	2,517	-0.08%
2018/02/08	1	10.60	0	0.00	10.55	1	2,477	0.04%
2018/02/07	1	10.75	1	10.85	10.60	0	2,493	0.00%
2018/02/06	1	10.45	0	0.00	10.45	1	2,481	0.04%
2018/02/05	1	10.85	1	11.00	11.10	0	2,457	0.00%
2018/02/01	0	0.00	50	11.05	11.10	-50	2,272	-2.20%
2018/01/31	1	10.90	42	11.30	11.40	-41	2,263	-1.81%
2018/01/30	1	11.15	6	11.07	11.00	-5	2,235	-0.22%
2018/01/26	36	11.05	10	11.08	11.05	26	2,283	1.14%
2018/01/25	1	11.05	21	11.15	10.95	-20	2,323	-0.86%
2018/01/24	0	0.00	4	10.81	10.90	-4	2,268	-0.18%
2018/01/23	1	10.55	2	10.55	10.45	-1	2,210	-0.05%
2018/01/22	0	0.00	12	10.50	10.60	-12	2,187	-0.55%
2018/01/19	2	10.45	0	0.00	10.35	2	2,163	0.09%
2018/01/18	0	0.00	12	10.49	10.40	-12	2,142	-0.56%
2018/01/17	51	10.69	20	10.60	10.50	31	2,106	1.47%
2018/01/16	2	10.53	1	10.60	10.60	1	2,065	0.05%
2018/01/15	62	10.99	10	10.70	10.65	52	2,023	2.57%
2018/01/12	1	10.95	0	0.00	11.05	1	1,960	0.05%
2018/01/11	4	11.41	2	11.00	10.95	2	1,880	0.11%
2018/01/10	21	10.92	91	11.34	11.35	-70	1,552	-4.51%
2018/01/09	21	10.49	0	0.00	10.35	21	1,191	1.76%
2018/01/08	10	10.35	3	10.43	10.50	7	1,173	0.60%
2018/01/05	1	10.15	0	0.00	10.15	1	1,126	0.09%
2018/01/04	0	0.00	1	10.15	10.10	-1	1,117	-0.09%
2018/01/03	2	10.30	0	0.00	10.15	2	1,098	0.18%
2018/01/02	0	0.00	2	10.20	10.25	-2	1,069	-0.19%