瑞智 (4532)-國票券商分點個股進出

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

瑞智

(4532)

可現股當沖

股價
27.25
漲跌
▲0.35
漲幅
+1.30%
成交量
1,047張
產業
上市電機機械類股
203人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

瑞智 (4532)籌碼相關－國票券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0.4	27.00	41.1	26.85	26.90	-40.7	1,924	-2.11%
2024/11/19	0.1	26.67	0.1	26.60	26.95	0.1	1,938	0.00%
2024/11/18	1.1	26.64	1.2	26.54	26.65	-0.1	1,951	0.00%
2024/11/15	0.2	26.35	0	0.00	26.50	0.2	1,964	0.01%
2024/11/14	0	0.00	1.2	26.45	26.00	-1.2	1,969	-0.06%
2024/11/13	0.3	26.65	5	26.55	26.55	-4.7	1,963	-0.24%
2024/11/12	0	0.00	0.1	26.85	26.80	-0.1	1,974	-0.01%
2024/11/11	0.1	27.04	0.3	27.06	27.10	-0.2	1,982	-0.01%
2024/11/08	1	26.91	2.2	27.08	26.80	-1.2	2,002	-0.06%
2024/11/07	2.2	26.99	2.6	26.72	27.05	-0.4	2,046	-0.02%
2024/11/06	0.7	26.44	0	0.00	26.50	0.7	2,184	0.03%
2024/11/05	0	0.00	0	26.68	26.40	0	2,228	0.00%
2024/11/04	5	26.45	0	0.00	26.40	5	2,300	0.22%
2024/11/01	0	0.00	0.3	26.26	26.30	-0.3	2,408	-0.01%
2024/10/30	30.2	26.07	11.2	26.02	25.95	18.9	2,521	0.75%
2024/10/29	13.5	27.98	1.5	28.15	27.95	12	2,613	0.46%
2024/10/28	5.3	28.40	41.1	28.30	28.65	-35.8	2,680	-1.34%
2024/10/25	0.1	27.80	0.4	27.71	27.70	-0.3	2,666	-0.01%
2024/10/24	0.4	28.13	3	28.03	28.00	-2.6	2,837	-0.09%
2024/10/23	2.7	28.30	3	28.31	28.30	-0.3	3,056	-0.01%
2024/10/22	2.5	28.07	0.5	28.39	28.35	2.1	3,053	0.07%
2024/10/21	2	27.88	0.5	27.91	27.95	1.5	3,073	0.05%
2024/10/18	0.5	27.86	1.4	27.91	28.00	-0.9	3,115	-0.03%
2024/10/17	1.4	28.03	1.8	27.92	27.95	-0.4	3,154	-0.01%
2024/10/16	0.4	27.70	1.1	27.90	27.95	-0.7	3,169	-0.02%
2024/10/15	2.3	28.58	2.4	28.23	27.95	-0.1	3,150	0.00%
2024/10/14	1.2	27.72	16.8	27.90	27.95	-15.6	3,122	-0.50%
2024/10/11	0.4	27.57	2.5	27.53	27.55	-2.2	3,130	-0.07%
2024/10/09	35.1	27.19	12.6	27.12	27.20	22.5	3,166	0.71%
2024/10/08	6.7	27.72	1.8	27.78	27.75	4.9	3,152	0.16%
2024/10/07	4.5	27.86	7.5	27.77	27.75	-3	3,226	-0.09%
2024/10/04	11.5	27.43	54.5	27.29	27.40	-43	3,207	-1.34%
2024/10/01	1	25.89	0	0.00	26.20	1	3,144	0.03%
2024/09/30	0.1	25.75	0.6	25.91	25.80	-0.5	3,177	-0.01%
2024/09/27	0	0.00	14	26.17	26.15	-14	3,192	-0.44%
2024/09/26	0	0.00	8.1	25.43	25.35	-8.1	3,180	-0.25%
2024/09/25	0.1	25.75	0	0.00	25.45	0.1	3,229	0.00%
2024/09/24	0.1	25.35	2	25.40	25.30	-1.9	3,289	-0.06%
2024/09/23	0	25.45	0.1	25.60	25.65	0	3,368	0.00%
2024/09/20	0.1	25.55	2	25.35	25.30	-1.9	3,595	-0.05%
2024/09/19	1	25.30	0.7	25.37	25.30	0.3	3,804	0.01%
2024/09/18	0.7	25.61	38.5	25.46	25.40	-37.8	3,983	-0.95%
2024/09/16	2.1	25.50	0.5	25.61	25.55	1.6	3,996	0.04%
2024/09/13	0.5	25.05	0.3	25.04	25.10	0.2	4,002	0.00%
2024/09/12	0.4	24.78	0.8	24.83	24.65	-0.4	4,036	-0.01%
2024/09/11	0.3	24.77	0.8	24.80	24.70	-0.5	4,096	-0.01%
2024/09/10	1.8	24.84	7.9	24.83	24.70	-6.1	4,335	-0.14%
2024/09/09	1.6	24.82	0.1	25.00	25.45	1.5	4,494	0.03%
2024/09/06	0.4	24.95	0.2	25.02	24.90	0.1	4,496	0.00%
2024/09/05	0.2	25.30	2.2	24.94	24.90	-2	4,516	-0.04%
2024/09/04	13.9	23.99	21.5	24.36	24.90	-7.6	4,537	-0.17%
2024/09/03	6.4	25.68	18.1	25.71	25.60	-11.8	4,546	-0.26%
2024/09/02	5.1	25.13	2	25.35	25.10	3.1	4,581	0.07%
2024/08/30	8	25.32	3.4	25.49	25.25	4.6	4,676	0.10%
2024/08/29	7.5	25.13	7	25.35	25.30	0.4	4,726	0.01%
2024/08/28	14	25.53	1.2	25.59	25.40	12.9	4,728	0.27%
2024/08/27	10.2	25.51	5.6	25.62	25.65	4.6	4,748	0.10%
2024/08/26	11.2	25.71	0	25.75	25.60	11.2	4,784	0.23%
2024/08/23	42	25.43	25.9	25.41	25.50	16.1	4,825	0.33%
2024/08/22	10	25.37	7.5	25.43	25.30	2.5	4,894	0.05%
2024/08/21	6.1	25.55	11.5	25.69	25.50	-5.4	4,942	-0.11%
2024/08/20	1.3	25.79	0	0.00	25.75	1.3	5,091	0.03%
2024/08/16	0	0.00	0.4	26.10	25.90	-0.4	5,314	-0.01%
2024/08/15	0.4	25.98	36.5	25.73	25.95	-36.1	5,354	-0.67%
2024/08/14	0.5	26.04	30.3	26.03	25.90	-29.8	5,401	-0.55%
2024/08/13	0.3	25.98	1.6	25.89	25.80	-1.3	5,510	-0.02%
2024/08/12	0.6	26.14	1.1	26.15	26.00	-0.5	5,580	-0.01%
2024/08/09	14.2	26.00	8.3	26.21	25.80	5.9	5,706	0.10%
2024/08/08	10.4	25.81	14.4	25.82	25.60	-4	5,779	-0.07%
2024/08/07	0.6	27.88	2.2	27.90	27.80	-1.6	5,721	-0.03%
2024/08/06	0.3	26.08	21.6	25.92	26.60	-21.3	5,730	-0.37%
2024/08/05	7.6	27.03	287.3	27.15	26.50	-279.6	5,727	-4.88%	大賣/鉅額交易
2024/08/02	4.4	30.02	1,165.7	29.94	29.40	-1,161.3	5,865	-19.80%	大賣/鉅額交易
2024/08/01	843.1	31.59	5.9	31.15	31.85	837.2	5,824	14.37%	大買/鉅額交易
2024/07/31	596.7	30.31	2.5	29.90	30.20	594.2	5,656	10.51%	大買/鉅額交易
2024/07/30	1.1	28.63	3.5	28.78	29.00	-2.4	5,641	-0.04%
2024/07/29	7.9	29.84	1,410.3	29.33	29.05	-1,402.3	5,655	-24.80%	大賣/鉅額交易
2024/07/26	1,465.3	29.91	5.3	29.67	30.20	1,459.9	5,533	26.39%	大買/鉅額交易
2024/07/23	0.5	27.85	2.1	27.80	27.90	-1.6	5,410	-0.03%
2024/07/22	2.1	27.81	3	28.00	27.80	-0.9	5,571	-0.02%
2024/07/19	13.9	29.13	2.4	28.81	28.60	11.6	5,645	0.20%
2024/07/18	48.4	28.26	5	29.00	28.85	43.4	5,836	0.74%
2024/07/17	76.4	28.54	0	0.00	28.45	76.4	5,891	1.30%
2024/07/16	0	0.00	0.5	28.60	28.30	-0.5	6,118	-0.01%
2024/07/15	5.5	28.26	5.6	28.46	28.50	-0.1	6,259	0.00%
2024/07/12	5.7	28.47	0.1	28.90	28.40	5.6	6,428	0.09%
2024/07/11	9.2	28.70	1.1	28.96	28.75	8.1	6,515	0.12%
2024/07/10	1.4	29.11	1.1	29.20	29.10	0.3	6,547	0.00%
2024/07/09	6.1	29.44	0.3	29.38	29.15	5.8	6,634	0.09%
2024/07/08	0.1	30.08	2.5	30.18	29.70	-2.3	6,572	-0.04%
2024/07/05	2.6	30.29	0.5	30.10	30.65	2.1	6,564	0.03%
2024/07/04	2.5	29.67	0.6	29.84	29.70	1.9	6,580	0.03%
2024/07/03	0.6	30.00	0.6	30.25	29.85	0	6,600	0.00%
2024/07/02	0.6	30.13	1.3	29.85	30.00	-0.8	6,617	-0.01%
2024/07/01	1.3	30.41	0.3	30.60	29.80	1	6,589	0.02%
2024/06/28	2.3	31.24	3	31.04	30.50	-0.7	6,537	-0.01%
2024/06/27	9.9	30.55	32.1	30.65	30.70	-22.2	6,477	-0.34%
2024/06/26	45.8	31.48	29.7	30.90	31.25	16.1	6,425	0.25%
2024/06/25	29.6	31.50	46	30.80	30.65	-16.4	6,210	-0.26%
2024/06/24	44	30.80	3.3	30.61	30.60	40.7	6,020	0.68%
2024/06/21	0.3	29.22	0.6	29.33	29.20	-0.3	5,912	-0.01%
2024/06/20	0.9	29.16	0.2	29.40	29.20	0.7	5,969	0.01%
2024/06/19	6.2	29.49	0.1	29.83	29.35	6.1	5,972	0.10%
2024/06/18	5.1	29.18	17.8	29.71	29.55	-12.7	5,973	-0.21%
2024/06/17	23.2	30.78	81.9	30.46	29.80	-58.7	5,963	-0.98%
2024/06/14	58.3	29.68	17.3	29.16	29.75	41	5,779	0.71%
2024/06/13	0.3	28.27	1.1	28.23	28.15	-0.7	5,736	-0.01%
2024/06/12	1.1	28.05	0.1	28.25	28.25	1	5,730	0.02%
2024/06/11	0.1	28.10	6.1	28.20	28.25	-6	5,723	-0.11%
2024/06/07	3.9	28.48	10.5	28.38	28.50	-6.5	5,734	-0.11%
2024/06/06	9.1	27.59	1.4	27.45	27.60	7.8	5,695	0.14%
2024/06/05	22.4	28.08	7	27.89	27.90	15.4	5,635	0.27%
2024/06/04	3	28.60	3.3	28.92	29.20	-0.3	5,579	-0.01%
2024/06/03	0.3	29.10	0.5	29.05	29.40	-0.2	5,579	0.00%
2024/05/31	4.5	29.01	1.2	28.94	28.90	3.3	5,606	0.06%
2024/05/30	0.2	29.21	1.4	29.05	29.15	-1.1	5,602	-0.02%
2024/05/29	1.4	29.30	1.4	29.30	29.30	0	5,571	0.00%
2024/05/28	1.4	29.76	6.7	29.12	29.00	-5.3	5,529	-0.10%
2024/05/27	2	29.65	3.7	29.47	29.30	-1.7	5,469	-0.03%
2024/05/24	2.6	29.67	29.5	29.73	29.60	-26.9	5,448	-0.49%
2024/05/23	48.3	30.02	22.8	29.96	30.20	25.4	5,292	0.48%
2024/05/22	2.5	28.67	0	28.60	28.65	2.5	5,076	0.05%
2024/05/21	10	28.60	1.8	28.63	28.60	8.2	5,076	0.16%
2024/05/20	2.8	29.16	14.3	29.54	29.30	-11.5	5,042	-0.23%
2024/05/17	24.2	29.15	18.6	29.13	29.25	5.7	4,995	0.11%
2024/05/16	6.6	28.61	14	28.92	28.40	-7.4	4,886	-0.15%
2024/05/15	17.1	29.37	10.9	28.75	28.50	6.2	4,847	0.13%
2024/05/14	4.7	29.00	18.4	28.79	29.00	-13.8	4,723	-0.29%
2024/05/13	7.7	28.52	11.1	28.73	28.15	-3.4	4,592	-0.07%
2024/05/10	4.4	28.50	2.4	28.61	28.60	2	4,514	0.04%
2024/05/09	8.1	28.56	7.2	28.48	28.35	0.9	4,464	0.02%
2024/05/08	19.4	28.87	14.5	29.06	28.90	4.9	4,399	0.11%
2024/05/07	2.5	27.86	10.7	28.00	28.20	-8.2	4,177	-0.20%
2024/05/06	0.7	26.96	0.4	27.00	27.05	0.3	4,149	0.01%
2024/05/03	2.4	26.96	0.4	27.20	26.75	2	4,099	0.05%
2024/05/02	1.4	27.64	1.1	27.61	27.25	0.3	4,024	0.01%
2024/04/30	3.1	27.76	4.5	27.77	27.75	-1.4	3,972	-0.04%
2024/04/29	7.5	28.43	21.6	29.00	28.10	-14.1	3,908	-0.36%
2024/04/26	21.6	28.90	2.2	28.41	28.40	19.4	3,800	0.51%
2024/04/25	2.2	27.80	14.9	28.39	27.70	-12.7	3,630	-0.35%
2024/04/24	21.9	28.71	12.8	28.72	28.55	9.1	3,517	0.26%
2024/04/23	4.8	27.20	13.9	27.30	27.00	-9.2	3,291	-0.28%
2024/04/22	8.2	27.55	4.3	28.65	27.40	3.8	3,207	0.12%
2024/04/19	12.3	27.26	28	27.61	27.30	-15.7	2,951	-0.53%
2024/04/18	22	27.78	33.2	27.03	27.90	-11.2	2,794	-0.40%
2024/04/17	27.2	26.42	14.1	26.89	26.45	13.1	2,588	0.51%
2024/04/16	1.1	25.47	4.4	25.23	25.15	-3.3	2,466	-0.13%
2024/04/15	3.4	26.05	1.2	26.09	26.00	2.2	2,391	0.09%
2024/04/12	1.2	25.19	0	0.00	25.45	1.2	2,293	0.05%
2024/04/11	0	0.00	1.7	24.80	24.90	-1.7	2,253	-0.08%
2024/04/10	0.7	25.73	10.1	25.85	25.75	-9.4	2,221	-0.42%
2024/04/09	17.1	25.73	1.5	25.61	25.35	15.6	2,140	0.73%
2024/04/08	1.5	25.35	0	0.00	25.25	1.5	2,086	0.07%
2024/04/03	0	0.00	1	24.95	24.90	-1	2,034	-0.05%
2024/04/02	0	0.00	20.1	24.80	24.95	-20.1	2,021	-0.99%
2024/04/01	1.1	24.99	0.3	24.97	24.95	0.8	2,007	0.04%
2024/03/29	1.3	24.46	1.5	24.58	24.50	-0.2	1,988	-0.01%
2024/03/28	0	0.00	17.9	25.09	24.95	-17.9	1,955	-0.92%
2024/03/27	1.7	25.07	0.1	25.10	25.20	1.6	1,930	0.08%
2024/03/26	4.8	24.87	14.8	25.27	24.90	-9.9	1,906	-0.52%
2024/03/25	13.8	25.00	2	25.08	25.00	11.7	1,841	0.64%
2024/03/22	3	24.57	0.4	24.58	24.60	2.7	1,780	0.15%
2024/03/21	0.4	24.50	22.9	24.54	24.60	-22.5	1,772	-1.27%
2024/03/20	21.4	24.60	21.7	24.41	24.50	-0.3	1,747	-0.02%
2024/03/19	4.4	24.32	2.8	24.40	24.40	1.6	1,701	0.09%
2024/03/18	29.5	24.37	22	23.86	24.35	7.6	1,657	0.46%
2024/03/15	0.1	23.20	2.8	23.16	22.90	-2.7	1,548	-0.17%
2024/03/14	0.5	23.30	2.1	23.32	23.15	-1.6	1,563	-0.10%
2024/03/13	20.8	23.55	5	23.41	23.40	15.8	1,620	0.97%
2024/03/12	1.3	23.85	0.9	24.07	24.05	0.3	1,581	0.02%
2024/03/11	0.6	23.96	31.1	24.03	24.00	-30.5	1,568	-1.95%
2024/03/08	33.7	23.74	1.1	23.76	23.85	32.6	1,573	2.07%
2024/03/07	26.6	24.19	51.6	24.13	24.15	-25	1,577	-1.58%
2024/03/06	32	24.19	19.3	24.04	23.90	12.6	1,529	0.83%
2024/03/05	6.3	23.53	2	23.45	23.80	4.3	1,478	0.29%
2024/03/04	5	23.30	0.2	23.41	23.20	4.8	1,451	0.33%
2024/03/01	10	23.55	13.2	23.68	23.40	-3.2	1,435	-0.23%
2024/02/29	0.3	23.46	0.7	23.41	23.65	-0.4	1,425	-0.03%
2024/02/27	3.8	23.46	6.7	23.37	23.40	-2.9	1,409	-0.21%
2024/02/26	0.7	23.25	3.1	23.15	23.15	-2.3	1,376	-0.17%
2024/02/23	12.1	23.47	6.1	23.25	23.15	5.9	1,367	0.43%
2024/02/22	21.1	23.42	0.4	23.35	23.40	20.8	1,361	1.52%
2024/02/21	0.4	23.09	0.2	23.25	23.35	0.1	1,337	0.01%
2024/02/20	1.2	23.02	0.2	23.18	23.00	1	1,322	0.08%
2024/02/19	0.2	23.00	0.9	23.01	23.05	-0.6	1,310	-0.05%
2024/02/16	0.9	22.97	4.5	22.99	23.00	-3.7	1,311	-0.28%
2024/02/15	2	22.38	0.6	22.38	22.50	1.4	1,272	0.11%
2024/02/05	0.4	21.82	0.1	22.07	22.00	0.2	1,245	0.02%
2024/02/02	0.6	22.01	3.1	21.93	21.80	-2.6	1,253	-0.20%
2024/02/01	2.3	22.31	2.4	22.30	22.25	-0.1	1,281	-0.01%
2024/01/31	0.2	22.12	2.6	22.14	22.10	-2.4	1,278	-0.18%
2024/01/30	2.7	22.13	1.7	22.17	22.10	1.1	1,273	0.09%
2024/01/29	4.8	21.83	1	22.25	22.30	3.8	1,243	0.30%
2024/01/26	0	0.00	10	21.10	21.10	-10	1,185	-0.84%
2024/01/25	0	0.00	0.2	21.26	21.20	-0.2	1,200	-0.02%
2024/01/24	0.2	21.25	0.2	21.30	21.25	0	1,204	0.00%
2024/01/23	0.2	21.00	0	0.00	21.20	0.2	1,205	0.02%
2024/01/22	0	0.00	0.3	21.19	21.05	-0.3	1,235	-0.02%
2024/01/19	0.3	20.77	1	21.15	21.15	-0.7	1,233	-0.06%
2024/01/18	0	0.00	20	20.60	20.80	-20	1,232	-1.62%
2024/01/17	0	0.00	20	20.48	20.45	-20	1,228	-1.63%
2024/01/15	0	0.00	0	21.30	21.45	0	1,186	0.00%
2024/01/12	0	21.40	3	21.37	21.30	-3	1,187	-0.25%
2024/01/11	0	0.00	1.7	21.36	21.35	-1.7	1,186	-0.15%
2024/01/10	2.6	21.41	4	21.40	21.45	-1.4	1,185	-0.12%
2024/01/09	0.9	21.26	0.5	21.27	21.20	0.4	1,185	0.04%
2024/01/08	2.7	21.15	0.6	21.29	21.10	2.1	1,182	0.18%
2024/01/05	0.1	21.50	0.3	21.55	21.45	-0.2	1,169	-0.02%
2024/01/04	0.8	21.68	1	21.70	21.65	-0.2	1,167	-0.02%
2024/01/03	0	0.00	0.6	21.40	21.25	-0.6	1,158	-0.05%
2024/01/02	0.6	21.47	0.4	21.55	21.55	0.2	1,153	0.01%
2023/12/29	0	0.00	0.5	21.32	21.35	-0.5	1,148	-0.05%
2023/12/28	0.3	21.34	0	0.00	21.35	0.3	1,155	0.03%
2023/12/27	0.4	21.14	0.2	21.12	21.25	0.1	1,167	0.01%
2023/12/26	0.1	21.15	0.4	21.13	21.15	-0.3	1,194	-0.02%
2023/12/25	0.7	21.17	0.5	21.26	21.20	0.3	1,289	0.02%
2023/12/22	0	0.00	1	21.20	21.30	-1	1,295	-0.08%
2023/12/21	0.4	21.20	0.8	21.28	21.20	-0.5	1,298	-0.04%
2023/12/20	1	21.33	0	0.00	21.45	1	1,291	0.08%
2023/12/19	0	0.00	0.3	21.20	21.05	-0.3	1,285	-0.02%
2023/12/18	0.3	21.60	0.3	21.63	21.35	-0.1	1,277	-0.01%
2023/12/15	0.4	21.82	1.2	21.79	21.65	-0.8	1,280	-0.06%
2023/12/14	0.6	21.80	20.4	21.80	21.85	-19.8	1,278	-1.55%
2023/12/13	0.4	21.60	2.6	21.57	21.65	-2.3	1,266	-0.18%
2023/12/12	3.3	21.70	4.6	21.79	21.75	-1.2	1,273	-0.10%
2023/12/11	2.6	21.54	2.2	21.55	21.70	0.4	1,255	0.03%
2023/12/08	2.2	21.31	0.8	21.51	21.40	1.4	1,232	0.11%
2023/12/07	0.3	20.86	0.8	20.80	20.75	-0.5	1,166	-0.05%
2023/12/06	1	20.82	0.4	20.80	20.95	0.7	1,182	0.06%
2023/12/05	0.4	20.55	1.4	20.75	20.65	-1	1,252	-0.08%
2023/12/04	1.7	21.07	0.6	21.15	20.80	1.1	1,255	0.09%
2023/12/01	0.6	20.29	0.1	22.10	20.40	0.5	1,218	0.04%
2023/11/30	0.1	20.20	2.1	20.25	20.20	-2	1,219	-0.16%
2023/11/29	0.1	20.25	0.1	20.25	20.25	-0.1	1,248	-0.01%
2023/11/28	0.1	20.25	10.1	20.27	20.30	-9.9	1,293	-0.77%
2023/11/27	0.1	20.20	0	0.00	20.30	0.1	1,333	0.00%
2023/11/22	0.1	20.32	0	0.00	20.30	0.1	1,411	0.01%
2023/11/21	0	0.00	0	20.25	20.25	0	1,447	0.00%
2023/11/20	0	20.05	0	0.00	20.25	0	1,503	0.00%
2023/11/17	0	0.00	2	20.00	20.05	-2	1,523	-0.13%
2023/11/15	30	19.90	0	0.00	19.95	30	1,559	1.92%
2023/11/10	10	19.58	0.5	19.64	19.55	9.5	1,652	0.57%
2023/11/09	1.5	20.18	1	20.00	19.90	0.5	1,674	0.03%
2023/11/08	12	19.71	0.5	19.80	19.65	11.5	1,675	0.69%
2023/11/07	0.2	19.65	0	0.00	19.65	0.2	1,706	0.01%
2023/11/06	0.3	19.65	0.2	19.65	19.70	0.1	1,766	0.01%
2023/11/03	0.2	19.55	0.1	19.64	19.60	0.1	1,813	0.00%
2023/11/02	0.1	19.36	0	19.45	19.40	0.1	2,045	0.00%
2023/11/01	10.1	19.20	0	0.00	19.20	10.1	2,070	0.49%
2023/10/31	0	0.00	0.1	19.35	19.05	-0.1	2,116	0.00%
2023/10/30	0.1	19.25	0	0.00	19.20	0.1	2,279	0.00%
2023/10/24	21	19.10	0.6	19.04	19.10	20.4	2,694	0.76%
2023/10/23	0.6	19.01	0	0.00	19.10	0.6	3,058	0.02%
2023/10/20	1	19.05	0.2	18.95	18.95	0.8	3,185	0.03%
2023/10/19	0.2	18.90	0	0.00	19.20	0.2	3,328	0.01%
2023/10/18	0	0.00	0.1	19.10	19.05	-0.1	3,728	0.00%
2023/10/17	0.1	19.10	0	0.00	19.05	0.1	3,811	0.00%
2023/10/16	0	0.00	1	19.25	19.10	-1	3,977	-0.03%
2023/10/13	1	19.45	0.1	19.49	19.35	0.9	4,243	0.02%
2023/10/12	0.1	19.27	0	0.00	19.55	0.1	4,835	0.00%
2023/10/06	1	19.65	0	0.00	19.65	1	5,725	0.02%
2023/10/04	0	0.00	1	19.60	19.50	-1	7,275	-0.01%
2023/10/03	0	19.75	0	19.80	19.75	0	9,165	0.00%
2023/10/02	0	19.80	4.3	19.60	19.85	-4.3	10,609	-0.04%
2023/09/28	6.3	19.51	2	19.90	19.45	4.3	11,188	0.04%
2023/09/27	0	19.15	3	19.20	19.25	-3	11,347	-0.03%
2023/09/26	3	19.02	0	0.00	18.95	3	11,581	0.03%
2023/09/25	1	19.00	1	19.15	19.15	0	12,126	0.00%
2023/09/22	1	19.00	0	0.00	19.00	1	12,424	0.01%
2023/09/21	0.1	19.00	2.2	19.05	19.05	-2.1	12,440	-0.02%
2023/09/20	2.2	19.20	9	19.17	19.10	-6.8	12,424	-0.05%
2023/09/14	2	19.60	2	19.70	19.60	0	12,362	0.00%
2023/09/13	2	19.35	0	19.45	19.45	2	12,350	0.02%
2023/09/12	0	19.60	2	19.70	19.55	-2	12,347	-0.02%
2023/09/11	2	19.50	0	0.00	19.40	2	12,335	0.02%
2023/09/08	0.1	19.60	0.1	19.65	19.85	0	12,308	0.00%
2023/09/07	4.1	20.40	2.6	20.40	20.35	1.6	12,228	0.01%
2023/09/06	0.6	20.65	0.1	20.56	20.65	0.5	12,216	0.00%
2023/09/05	0.1	20.50	0	0.00	20.60	0.1	12,203	0.00%
2023/09/04	2	20.50	2.1	20.46	20.55	-0.1	12,188	0.00%
2023/09/01	2.1	20.85	7	20.87	20.85	-4.9	12,166	-0.04%
2023/08/31	0	0.00	2	20.35	20.55	-2	12,119	-0.02%
2023/08/30	3	20.35	0.1	20.50	20.35	2.9	12,086	0.02%
2023/08/29	0.1	20.25	0.3	20.31	20.20	-0.3	12,043	0.00%
2023/08/28	0.3	20.32	0.4	20.50	20.45	0	12,015	0.00%
2023/08/25	2.4	20.65	0.5	20.53	20.50	1.9	11,984	0.02%
2023/08/24	0.5	20.70	0.1	20.80	20.50	0.3	11,937	0.00%
2023/08/23	0.1	20.76	6.1	20.82	20.65	-5.9	11,872	-0.05%
2023/08/22	0.1	20.85	1	20.60	20.75	-0.9	11,843	-0.01%
2023/08/21	2	21.10	0.1	21.10	20.95	1.9	11,805	0.02%
2023/08/18	1.1	20.92	4.2	21.20	20.95	-3.1	11,775	-0.03%
2023/08/17	3.3	21.18	2.1	21.36	21.30	1.2	11,726	0.01%
2023/08/16	1.7	21.10	0.5	21.06	21.40	1.2	11,675	0.01%
2023/08/15	0.8	21.45	0	0.00	21.35	0.8	11,641	0.01%
2023/08/14	0	0.00	0.1	21.55	21.20	-0.1	11,605	0.00%
2023/08/11	0.1	21.90	0.5	21.90	21.80	-0.4	11,564	0.00%
2023/08/10	0.5	22.15	1.1	21.73	21.75	-0.6	11,525	0.00%
2023/08/09	1.1	22.39	1.1	22.20	22.25	0	11,458	0.00%
2023/08/08	1.1	21.78	2.4	21.92	22.25	-1.3	11,397	-0.01%
2023/08/07	2.4	23.51	9	23.62	23.75	-6.5	11,156	-0.06%
2023/08/04	6	23.50	3.1	23.49	23.60	2.8	11,113	0.03%
2023/08/02	1	23.51	3	23.29	23.15	-2	11,059	-0.02%
2023/08/01	1.1	23.84	0.9	23.64	23.95	0.2	10,887	0.00%
2023/07/31	3.9	23.98	8.3	23.84	23.75	-4.4	10,811	-0.04%
2023/07/28	4.3	23.59	1.5	23.67	23.60	2.8	10,695	0.03%
2023/07/27	7.5	24.33	83.2	24.14	24.05	-75.7	10,608	-0.71%
2023/07/26	158.2	24.26	84	24.39	24.35	74.1	10,424	0.71%	大買/
2023/07/25	10	23.80	24.4	23.63	23.80	-14.3	10,058	-0.14%
2023/07/24	4.4	23.98	1.2	23.46	23.25	3.2	9,924	0.03%
2023/07/21	14.2	23.76	4.4	24.62	23.60	9.8	9,771	0.10%
2023/07/20	10.4	23.80	22.9	23.71	23.80	-12.5	9,368	-0.13%
2023/07/19	7.9	23.95	0.5	24.44	23.70	7.4	9,273	0.08%
2023/07/18	11.5	24.06	4	23.64	23.55	7.5	9,098	0.08%
2023/07/17	29	24.46	332.8	24.03	24.75	-303.8	8,821	-3.44%	大賣/鉅額交易
2023/07/14	34.8	24.01	14.4	23.80	23.60	20.5	8,229	0.25%
2023/07/13	312.4	24.56	48.7	24.43	24.10	263.7	7,887	3.34%	大買/鉅額交易
2023/07/12	27.7	25.47	189.4	25.34	24.85	-161.7	7,316	-2.21%	大賣/鉅額交易
2023/07/11	77	24.69	34	24.77	25.15	43	6,755	0.64%
2023/07/10	73	26.47	103	26.17	26.60	-30	5,790	-0.52%	大賣/
2023/07/07	116	24.87	345.1	25.51	25.60	-229.1	3,916	-5.85%	大買/大賣/鉅額交易
2023/07/06	74.4	22.79	34.4	23.15	23.30	40	2,478	1.61%
2023/07/05	14.4	21.80	5	21.61	21.20	9.4	1,879	0.50%
2023/07/04	4	21.38	1	21.65	21.90	3	1,637	0.18%
2023/07/03	24	21.91	5.2	22.21	21.85	18.9	1,402	1.34%
2023/06/30	1.2	19.13	6	19.22	20.25	-4.8	858	-0.56%
2023/06/29	4	18.35	0	0.00	18.45	4	555	0.72%
2023/06/26	1	18.15	0	0.00	18.30	1	606	0.16%
2023/06/15	0	0.00	0.1	17.90	17.95	-0.1	619	-0.02%
2023/06/14	0.1	17.80	0	0.00	17.85	0.1	616	0.02%
2023/06/08	0	0.00	0.1	18.35	18.15	-0.1	602	-0.02%
2023/06/07	0.1	18.30	0	0.00	18.40	0.1	608	0.02%
2023/06/06	0	0.00	0.3	18.30	18.25	-0.3	608	-0.05%
2023/06/05	0.3	18.30	0	0.00	18.40	0.3	638	0.05%
2023/06/02	0	0.00	1	18.05	18.10	-1	629	-0.16%
2023/06/01	0	0.00	0.1	18.10	18.00	-0.1	628	-0.02%
2023/05/31	4.1	18.15	0	0.00	18.10	4.1	634	0.65%
2023/05/26	0	0.00	0.3	18.09	18.10	-0.3	627	-0.05%
2023/05/25	0	0.00	1	18.20	18.20	-1	625	-0.16%
2023/05/24	0.3	18.20	0.1	18.33	18.30	0.3	627	0.04%
2023/05/23	0.1	18.20	0	0.00	18.30	0.1	629	0.02%
2023/05/22	0.4	18.20	0	0.00	18.30	0.4	635	0.07%
2023/05/19	0.1	18.20	0	0.00	18.25	0.1	635	0.01%
2023/05/18	0.2	18.25	0	0.00	18.30	0.2	635	0.03%
2023/05/17	0	0.00	0.1	18.10	18.20	-0.1	625	-0.02%
2023/05/16	0.4	17.90	0	0.00	18.10	0.4	615	0.07%
2023/05/11	0	0.00	0.7	17.83	17.90	-0.7	609	-0.12%
2023/05/10	0	0.00	0.5	17.98	17.90	-0.5	610	-0.08%
2023/05/09	0	0.00	0.1	17.95	17.95	-0.1	610	-0.02%
2023/05/08	0.1	17.98	0.4	18.04	18.05	-0.3	612	-0.05%
2023/05/05	0	0.00	1.1	18.05	18.00	-1.1	614	-0.18%
2023/05/04	0.2	17.95	0	18.10	18.05	0.1	617	0.02%
2023/05/03	0.1	18.00	0.2	18.01	18.10	-0.1	619	-0.02%
2023/05/02	0.5	17.87	0	0.00	18.10	0.5	620	0.08%
2023/04/28	1.2	17.75	0	17.85	17.85	1.2	621	0.19%
2023/04/27	0.5	17.40	0	17.60	17.55	0.5	625	0.08%
2023/04/26	0.5	17.39	0	0.00	17.50	0.5	625	0.09%
2023/04/25	0	0.00	0.9	17.56	17.40	-0.9	621	-0.15%
2023/04/24	0.6	17.65	0	0.00	17.70	0.6	617	0.10%
2023/04/21	6.3	17.50	0.2	17.72	17.55	6.1	614	1.00%
2023/04/20	0.2	17.90	0.1	17.92	17.75	0.1	608	0.02%
2023/04/19	0.1	18.10	0.3	18.14	17.95	-0.3	604	-0.04%
2023/04/18	0	0.00	0.1	18.30	18.10	-0.1	597	-0.01%
2023/04/17	0.4	18.20	2	18.25	18.25	-1.6	596	-0.27%
2023/04/13	2	18.13	1.1	18.14	18.15	0.9	576	0.16%
2023/04/12	0.1	19.00	1	18.90	18.90	-0.9	551	-0.16%
2023/04/11	0	19.10	0	0.00	19.05	0	531	0.00%
2023/04/06	0	0.00	0.2	18.96	18.90	-0.2	475	-0.03%
2023/03/31	2	18.90	0.2	18.85	18.90	1.9	464	0.41%
2023/03/30	0.3	18.65	0	0.00	18.70	0.3	456	0.06%
2023/03/29	0	0.00	0.1	18.63	18.60	-0.1	453	-0.03%
2023/03/28	2.1	18.60	0	0.00	18.60	2.1	452	0.47%
2023/03/27	0	0.00	10.2	18.95	18.90	-10.2	436	-2.35%
2023/03/24	0.2	18.40	2	18.40	18.45	-1.8	377	-0.47%
2023/03/23	0	0.00	4	18.20	18.25	-4	357	-1.12%
2023/03/22	0	0.00	1.2	18.19	18.15	-1.2	356	-0.32%
2023/03/21	1.2	18.04	5	18.00	18.10	-3.8	354	-1.08%
2023/03/13	4	17.90	0	0.00	17.90	4	350	1.14%
2023/03/10	2	18.05	0.8	18.02	18.10	1.2	345	0.36%
2023/03/09	0	0.00	3	18.39	18.35	-3	340	-0.87%
2023/03/08	2	18.31	0.5	18.33	18.55	1.5	334	0.44%
2023/03/07	0	0.00	3.3	17.80	17.80	-3.3	302	-1.08%
2023/03/06	1.1	17.75	0	17.93	17.75	1.1	298	0.35%
2023/03/03	0	17.50	2.1	17.45	17.60	-2.1	293	-0.71%
2023/03/02	1.4	17.30	0.3	17.34	17.30	1.1	288	0.38%
2023/03/01	0	0.00	0.1	17.35	17.40	-0.1	286	-0.03%
2023/02/24	0	0.00	1.1	17.34	17.35	-1.1	288	-0.39%
2023/02/23	0	0.00	0.1	17.30	17.30	-0.1	290	-0.03%
2023/02/22	1.5	17.20	2.2	17.32	17.35	-0.7	293	-0.23%
2023/02/21	0	0.00	0	17.61	17.35	0	295	-0.01%
2023/02/20	1.4	17.33	0.1	17.30	17.35	1.3	305	0.44%
2023/02/17	1	17.10	0	0.00	17.10	1	304	0.33%
2023/02/16	0.2	17.00	0	0.00	17.05	0.2	308	0.06%
2023/02/06	0	0.00	0.5	17.16	17.15	-0.5	343	-0.15%
2023/02/03	0.5	17.14	0	17.25	17.20	0.5	342	0.15%
2023/02/02	0	16.95	0	0.00	17.15	0	342	0.00%
2023/01/30	0	0.00	0.1	16.80	16.75	-0.1	333	-0.02%
2023/01/17	0.1	16.55	0	0.00	16.70	0.1	331	0.02%
2023/01/09	0	0.00	1	16.50	16.50	-1	389	-0.26%
2023/01/06	1	16.40	1	16.35	16.40	0	395	0.00%
2023/01/05	1	16.30	0	0.00	16.30	1	414	0.24%
2022/12/27	0	0.00	3	16.37	16.35	-3	447	-0.67%
2022/12/23	1	16.20	0	16.25	16.20	1	459	0.22%
2022/12/22	0	16.28	3	16.45	16.35	-3	469	-0.64%
2022/12/21	1	16.05	0	0.00	16.20	1	478	0.21%
2022/12/19	2	16.28	0	0.00	16.25	2	501	0.40%
2022/12/15	1	16.60	1	16.70	16.65	0	514	0.00%
2022/12/14	2	16.67	0.2	16.70	16.70	1.8	525	0.33%
2022/12/13	0	16.50	0	0.00	16.60	0	535	0.00%
2022/12/12	0	16.48	0	0.00	16.50	0	557	0.00%
2022/12/09	0	0.00	0	16.50	16.45	0	579	0.00%
2022/12/08	0	0.00	4	16.41	16.35	-4	595	-0.67%
2022/12/07	1	16.40	1	16.65	16.40	0	618	0.00%
2022/12/06	0	0.00	0.3	16.58	16.50	-0.3	639	-0.05%
2022/12/05	3	16.73	0	0.00	16.65	3	677	0.44%
2022/12/02	1	16.60	0	0.00	16.60	1	724	0.14%
2022/11/30	0.6	16.35	1	16.55	16.55	-0.4	896	-0.05%
2022/11/24	0	0.00	0	16.20	16.30	0	1,297	0.00%
2022/11/23	0	16.10	0	0.00	16.15	0	1,327	0.00%
2022/11/22	0	0.00	0	16.05	16.00	0	1,339	0.00%
2022/11/21	0	16.00	0	0.00	16.05	0	1,337	0.00%
2022/10/28	0	0.00	0.1	15.80	15.65	-0.1	1,340	-0.01%
2022/10/27	0.1	15.70	0	0.00	16.00	0.1	1,339	0.01%
2022/10/25	0	0.00	0	16.00	15.85	0	1,345	0.00%
2022/10/24	0	15.95	0	0.00	15.90	0	1,347	0.00%
2022/10/19	0	0.00	0	16.10	15.80	0	1,304	0.00%
2022/10/18	0	16.00	0	0.00	16.20	0	1,299	0.00%
2022/10/17	0	0.00	0	16.00	16.05	0	1,299	0.00%
2022/10/14	1	16.10	0	0.00	16.10	1	1,300	0.08%
2022/10/12	0	0.00	0.1	16.20	16.25	-0.1	1,287	-0.01%
2022/10/11	0.1	16.35	0	0.00	16.35	0.1	1,284	0.01%
2022/10/06	0	0.00	0.1	17.60	17.55	-0.1	1,260	0.00%
2022/10/05	40	17.40	40.3	17.40	17.40	-0.3	1,259	-0.02%
2022/10/04	0.3	17.40	2.1	17.64	17.60	-1.8	1,263	-0.14%
2022/10/03	0.2	17.29	0.3	17.20	17.15	-0.1	1,265	-0.01%
2022/09/30	0	0.00	0	17.45	17.40	0	1,266	0.00%
2022/09/29	2.3	17.65	0	0.00	17.70	2.3	1,261	0.18%
2022/09/27	0	0.00	0	17.41	17.80	0	1,254	0.00%
2022/09/26	0	17.70	0.5	17.79	17.40	-0.4	1,249	-0.03%
2022/09/23	0.5	18.05	0	18.10	18.20	0.4	1,240	0.03%
2022/09/22	0	18.05	0.3	18.05	18.05	-0.3	1,237	-0.03%
2022/09/21	0.3	18.11	0	0.00	18.15	0.3	1,230	0.03%
2022/09/14	1	18.15	0.4	18.11	18.10	0.6	1,146	0.05%
2022/09/13	0.4	18.40	1	18.65	18.50	-0.6	1,126	-0.05%
2022/09/12	0	0.00	0	18.55	18.15	0	1,105	0.00%
2022/09/08	2	18.30	0	18.15	18.30	2	1,066	0.19%
2022/09/07	2.1	18.75	5.7	18.55	18.45	-3.6	1,018	-0.35%
2022/09/06	9	19.81	3	19.50	19.35	6	958	0.63%
2022/09/05	30.7	19.99	29	19.87	20.15	1.7	837	0.20%
2022/09/02	2	19.10	1.6	19.12	19.05	0.4	616	0.06%
2022/09/01	3.7	19.14	1.4	19.14	19.10	2.3	587	0.40%
2022/08/31	9.9	19.31	0.9	19.10	19.30	9.1	529	1.71%
2022/08/30	1.3	18.34	0	0.00	18.55	1.3	431	0.31%
2022/08/25	0	0.00	0	17.95	17.90	0	395	-0.01%
2022/08/24	0	0.00	0.5	18.06	17.90	-0.5	397	-0.12%
2022/08/23	0.3	17.76	0	0.00	18.05	0.3	397	0.07%
2022/08/22	0.1	17.65	0	0.00	17.95	0.1	400	0.02%
2022/08/19	0	0.00	0	17.73	17.70	0	427	0.00%
2022/08/17	0.1	17.70	0	0.00	17.70	0.1	429	0.03%
2022/08/16	0	17.40	0	0.00	17.45	0	423	0.00%
2022/08/15	0	0.00	0.2	17.25	17.40	-0.2	418	-0.04%
2022/08/12	0.2	17.21	0.3	17.33	17.45	-0.1	408	-0.03%
2022/08/11	0.2	16.90	0	0.00	16.95	0.2	399	0.05%
2022/08/10	0.1	16.73	0	0.00	16.80	0.1	401	0.02%
2022/08/08	0	0.00	0	16.65	16.60	0	394	-0.01%
2022/08/05	0	16.60	0	0.00	16.65	0	390	0.01%
2022/07/25	0	0.00	0.1	16.70	16.70	-0.1	394	-0.03%
2022/07/22	0.1	16.70	0	0.00	16.70	0.1	393	0.03%
2022/06/20	0	0.00	13	17.05	16.90	-13	362	-3.59%
2022/06/15	3	17.25	0	17.50	17.45	3	361	0.82%
2022/06/14	0	17.25	0	0.00	17.50	0	361	0.01%
2022/06/13	3	17.25	0	0.00	17.15	3	364	0.82%
2022/06/10	7	17.55	0	0.00	17.55	7	364	1.92%
2022/06/08	0	0.00	0.2	17.90	17.75	-0.2	361	-0.06%
2022/06/07	0	0.00	0	17.80	17.75	0	362	0.00%
2022/06/06	0.2	17.75	0	0.00	17.80	0.2	371	0.05%
2022/06/02	0	0.00	21.9	17.78	17.75	-21.9	376	-5.83%
2022/06/01	0.1	17.50	0	17.60	17.55	0.1	379	0.02%
2022/05/31	0.1	17.50	0.1	17.60	17.60	0	378	0.01%
2022/05/30	17	17.51	0	0.00	17.65	17	375	4.54%
2022/05/27	4.8	17.45	6.6	17.59	17.45	-1.8	365	-0.48%
2022/05/26	6	16.95	0.4	16.96	16.90	5.6	328	1.72%
2022/05/25	0.9	16.70	12	16.93	16.95	-11.1	329	-3.36%
2022/05/24	4	17.00	0.5	17.01	16.90	3.5	332	1.05%
2022/05/23	2	17.00	0.1	17.12	17.05	1.9	326	0.58%
2022/05/20	6	16.95	0.1	17.00	17.00	5.9	331	1.78%
2022/05/19	0.7	16.90	0	0.00	16.95	0.7	334	0.21%
2022/04/22	0	0.00	0.1	17.70	17.70	-0.1	343	-0.01%
2022/04/21	0.1	17.65	0	0.00	17.65	0.1	343	0.01%
2022/04/15	4	17.54	0	0.00	17.60	4	345	1.16%
2022/04/06	3	17.85	0	0.00	17.85	3	339	0.88%
2022/03/28	0	0.00	0.2	18.10	18.00	-0.2	349	-0.06%
2022/03/25	0	0.00	0.1	18.20	18.10	-0.1	345	-0.03%
2022/03/24	0.3	18.15	0	0.00	18.15	0.3	346	0.08%
2022/03/22	0	0.00	0.3	18.25	18.20	-0.3	352	-0.07%
2022/03/21	0.1	18.15	0	0.00	18.20	0.1	355	0.04%
2022/03/18	0.1	18.15	0	0.00	18.15	0.1	355	0.03%
2022/02/22	0	0.00	0.4	18.80	18.60	-0.4	463	-0.09%
2022/02/21	0.4	18.80	0	0.00	18.90	0.4	469	0.08%
2022/02/17	0	0.00	0.2	19.00	18.95	-0.2	481	-0.03%
2022/02/16	0	18.70	0.4	18.91	18.90	-0.4	499	-0.08%
2022/02/15	0.1	18.70	0.1	18.75	18.70	0.1	507	0.02%
2022/02/14	0	0.00	0	18.85	18.75	0	516	-0.01%
2022/02/11	0	0.00	0.1	18.82	18.65	-0.1	523	-0.02%
2022/02/10	0	0.00	0.3	18.77	18.80	-0.3	526	-0.06%
2022/02/09	0.9	18.62	0	0.00	18.80	0.9	534	0.16%
2022/01/12	0	0.00	0.2	18.80	18.85	-0.2	592	-0.03%
2022/01/11	0.1	18.70	0.4	18.82	18.80	-0.3	597	-0.04%
2022/01/10	0.1	18.80	0	0.00	18.85	0.1	595	0.01%
2022/01/07	0	0.00	0.2	18.98	18.90	-0.2	596	-0.03%
2022/01/06	0.5	18.94	0	0.00	19.00	0.5	601	0.09%
2022/01/04	0	0.00	0.3	19.06	19.00	-0.3	611	-0.04%
2022/01/03	0.3	19.00	0	0.00	19.10	0.3	614	0.04%
2021/12/30	0	0.00	0.5	19.25	19.10	-0.5	620	-0.07%
2021/12/29	0.5	19.15	0.3	19.15	19.20	0.2	628	0.03%
2021/12/28	0	0.00	0.1	19.10	19.15	-0.1	628	-0.02%
2021/12/27	0	0.00	0.3	19.10	19.10	-0.3	624	-0.05%
2021/12/24	0.4	18.99	0	19.00	19.00	0.4	632	0.06%
2021/12/23	0.3	19.00	0	0.00	18.95	0.3	634	0.04%
2021/12/22	0	0.00	0	18.90	18.90	0	636	0.00%
2021/12/21	0	18.85	0	0.00	18.85	0	637	0.00%
2021/12/15	1	18.80	0	0.00	18.70	1	627	0.16%
2021/12/08	0	0.00	0.5	18.90	18.90	-0.5	628	-0.08%
2021/12/07	0.5	18.90	0	0.00	18.95	0.5	629	0.08%
2021/11/08	0	0.00	30	19.20	19.20	-30	477	-6.28%
2021/10/29	2	18.70	0	0.00	18.65	2	449	0.44%
2021/10/27	82	18.82	0	0.00	18.80	82	452	18.10%
2021/10/26	20	18.80	0	0.00	18.85	20	454	4.40%
2021/10/25	60	18.77	0	0.00	18.80	60	454	13.20%
2021/10/21	1	18.80	0	0.00	19.40	1	453	0.22%
2021/05/13	0	0.00	1	19.75	19.85	-1	1,662	-0.06%
2021/05/12	1	19.90	10	19.97	20.00	-9	1,637	-0.55%
2021/05/10	3	22.20	2	22.50	22.55	1	1,565	0.06%
2021/05/07	0	0.00	1	22.40	22.30	-1	1,555	-0.06%
2021/05/06	1	22.00	0	0.00	22.05	1	1,545	0.06%
2021/05/05	0	0.00	3	22.90	22.60	-3	1,515	-0.20%
2021/05/04	0	0.00	4	22.53	22.35	-4	1,509	-0.26%
2021/05/03	2	23.80	0	0.00	23.35	2	1,456	0.14%
2021/04/29	1	24.60	0	0.00	24.70	1	1,396	0.07%
2021/04/28	0	0.00	3	25.03	25.40	-3	1,340	-0.22%
2021/04/27	0	0.00	1	24.50	24.35	-1	1,307	-0.08%
2021/04/26	0	0.00	4	24.28	24.35	-4	1,296	-0.31%
2021/04/22	1	23.50	2	23.98	23.35	-1	1,257	-0.08%
2021/04/20	3	23.53	110	23.85	23.50	-107	1,211	-8.83%	大賣/鉅額交易
2021/04/19	2	24.10	1	24.00	23.90	1	1,212	0.08%
2021/04/16	4	23.39	11	23.55	23.55	-7	1,235	-0.57%
2021/04/15	0	0.00	2	23.30	23.45	-2	1,241	-0.16%
2021/04/13	0	0.00	2	22.75	22.50	-2	1,193	-0.17%
2021/04/09	2	22.70	0	0.00	22.65	2	1,181	0.17%
2021/04/07	40	22.10	41	22.09	22.10	-1	1,155	-0.09%
2021/03/25	0	0.00	1	21.50	21.50	-1	1,133	-0.09%
2021/03/24	0	0.00	1	21.40	21.35	-1	1,134	-0.09%
2021/03/23	1	22.10	0	0.00	21.25	1	1,126	0.09%
2021/02/26	4	20.60	0	0.00	20.75	4	1,078	0.37%
2021/02/05	0	0.00	10	19.80	19.70	-10	1,056	-0.95%
2021/01/26	6	19.90	0	0.00	19.85	6	1,053	0.57%
2021/01/12	20	21.00	1	21.40	21.05	19	941	2.02%
2021/01/11	2	22.50	1	22.00	22.20	1	910	0.11%
2021/01/06	20	21.10	0	0.00	21.15	20	795	2.51%
2020/12/29	20	20.55	0	0.00	20.60	20	702	2.85%
2020/12/22	20	20.53	0	0.00	20.20	20	675	2.96%
2020/12/16	2	20.80	0	0.00	20.90	2	685	0.29%
2020/12/10	10	20.10	0	0.00	20.30	10	658	1.52%
2020/12/08	10	20.10	0	0.00	20.50	10	728	1.37%
2020/12/02	0	0.00	1	21.50	21.50	-1	757	-0.13%
2020/12/01	1	21.00	0	0.00	21.80	1	731	0.14%
2020/11/27	10	20.80	0	0.00	20.80	10	706	1.42%
2020/11/25	0	0.00	8	20.95	20.70	-8	694	-1.15%
2020/11/24	8	20.55	0	0.00	20.60	8	685	1.17%
2020/11/12	0	0.00	5	20.45	20.35	-5	733	-0.68%
2020/11/10	0	0.00	1	20.15	20.15	-1	778	-0.13%
2020/11/02	0	0.00	1	19.20	19.10	-1	826	-0.12%
2020/10/29	0	0.00	0	19.30	19.35	0	854	0.00%
2020/10/26	0	0.00	0.1	19.65	19.65	-0.1	882	-0.01%
2020/09/16	0	0.00	2	20.30	20.45	-2	1,395	-0.14%
2020/09/11	2	20.75	1	20.50	20.85	1	1,398	0.07%
2020/09/10	3	21.05	1.7	21.25	21.25	1.3	1,315	0.10%
2020/09/07	0	0.00	5	20.10	19.95	-5	1,233	-0.41%
2020/09/03	0	0.00	1	20.00	19.95	-1	1,237	-0.08%
2020/09/02	0	0.00	5	20.00	20.00	-5	1,239	-0.40%
2020/08/26	0	0.00	7	20.01	20.00	-7	1,238	-0.57%
2020/08/17	10	19.93	0	0.00	19.80	10	1,185	0.84%
2020/08/11	0	0.00	5	19.75	19.60	-5	1,098	-0.46%
2020/08/06	0	0.00	2	19.55	19.35	-2	1,094	-0.18%
2020/08/03	2	18.95	0	0.00	19.05	2	1,116	0.18%
2020/07/31	5	19.05	0	0.00	19.20	5	1,120	0.45%
2020/07/29	2	19.25	0	0.00	19.15	2	1,133	0.18%
2020/07/28	1	18.90	0	0.00	18.70	1	1,139	0.09%
2020/07/22	1	20.50	0	0.00	20.40	1	1,147	0.09%
2020/07/20	5	19.20	0	0.00	19.30	5	1,107	0.45%
2020/07/10	3	21.27	7	21.15	21.30	-4	1,019	-0.39%
2020/07/08	0	0.00	25	18.85	18.85	-25	830	-3.01%
2020/07/07	25	17.25	0	0.00	17.15	25	810	3.09%
2020/06/08	0	0.00	30	17.90	17.85	-30	866	-3.46%
2020/06/05	0	0.00	5	17.81	17.90	-5	856	-0.58%
2020/06/04	6	17.65	0	0.00	17.75	6	852	0.70%
2020/05/29	0	0.00	1	17.10	17.05	-1	842	-0.12%
2020/05/27	1	17.15	0	0.00	17.15	1	826	0.12%
2020/05/25	2	16.70	0	0.00	16.85	2	823	0.24%
2020/05/22	15	16.92	0	0.00	16.80	15	826	1.82%
2020/05/21	0	0.00	0	17.80	17.15	0	819	0.00%
2020/05/13	2	17.70	1	17.65	17.60	1	791	0.13%
2020/05/12	2	17.68	1	17.60	18.00	1	782	0.13%
2020/05/07	5	17.15	0	0.00	17.20	5	735	0.68%
2020/05/05	5	16.50	0	0.00	16.45	5	715	0.70%
2020/04/30	0	0.00	10	17.10	17.10	-10	696	-1.44%
2020/04/10	7	15.91	0	0.00	16.20	7	561	1.25%
2020/03/19	0	0.00	2	14.40	13.95	-2	449	-0.45%
2020/03/10	0	0.00	1	19.90	20.10	-1	345	-0.29%
2020/01/20	0	0.00	1	22.95	22.95	-1	303	-0.33%
2019/12/27	5	22.90	0	0.00	22.90	5	360	1.39%
2019/11/18	1	22.90	0	0.00	23.00	1	378	0.26%
2019/11/05	10	23.95	0	0.00	23.90	10	351	2.84%
2019/09/20	1	23.95	0	0.00	24.15	1	326	0.31%
2019/09/12	1	23.15	0	0.00	23.15	1	311	0.32%
2019/09/02	3	22.95	0	0.00	23.10	3	302	0.99%
2019/08/13	2	23.30	0	0.00	23.10	2	271	0.74%
2019/07/26	0	0.00	1	24.80	24.80	-1	287	-0.35%
2019/07/25	0	0.00	1	24.70	24.65	-1	287	-0.35%
2019/07/23	1	24.65	0	0.00	24.60	1	285	0.35%
2019/07/22	0	0.00	1	24.70	24.60	-1	286	-0.35%
2019/07/12	2	24.58	0	0.00	24.50	2	300	0.67%
2019/07/11	2	24.80	0	0.00	24.85	2	290	0.69%
2019/07/08	1	25.15	0	0.00	25.10	1	285	0.35%
2019/07/04	1	25.35	0	0.00	25.35	1	294	0.34%
2019/07/03	20	25.20	20	25.20	25.35	0	303	0.00%
2019/06/21	0	0.00	8	25.80	26.50	-8	310	-2.58%
2019/05/23	0	0.00	1	25.05	25.20	-1	389	-0.26%
2019/05/17	0	0.00	5	25.30	25.00	-5	400	-1.25%
2019/05/15	0	0.00	7	25.35	25.20	-7	400	-1.75%
2019/05/13	0	0.00	10	25.15	25.10	-10	404	-2.47%
2019/05/10	0	0.00	3	25.85	25.60	-3	400	-0.75%
2019/05/07	4	26.15	0	0.00	26.10	4	399	1.00%
2019/05/03	3	26.17	0	0.00	26.05	3	398	0.75%
2019/04/29	2	26.00	0	0.00	25.90	2	401	0.50%
2019/04/24	1	26.15	0	0.00	26.00	1	403	0.25%
2019/04/22	1	26.05	4	26.01	26.00	-3	417	-0.72%
2019/04/19	0	0.00	1	25.80	25.80	-1	426	-0.23%
2019/04/12	5	25.45	0	0.00	25.40	5	450	1.11%
2019/04/11	2	25.55	0	0.00	25.35	2	451	0.44%
2019/04/03	3	25.60	0	0.00	25.65	3	428	0.70%
2019/04/02	2	25.45	0	0.00	25.50	2	427	0.47%
2019/04/01	4	25.36	0	0.00	25.45	4	425	0.94%
2019/03/28	1	25.20	8	25.25	25.10	-7	421	-1.66%
2019/03/27	1	25.50	0	0.00	25.50	1	412	0.24%
2019/03/26	1	25.85	0	0.00	25.75	1	407	0.25%
2019/03/25	5	25.58	0	0.00	25.65	5	405	1.23%
2019/03/22	1	27.00	0	0.00	27.10	1	370	0.27%
2019/03/13	3	27.03	0	0.00	27.00	3	384	0.78%
2019/03/08	2	26.85	0	0.00	26.90	2	421	0.47%
2019/03/07	2	27.05	0	0.00	27.00	2	424	0.47%
2019/03/05	2	27.40	0	0.00	27.40	2	431	0.46%
2019/03/04	3	26.90	0	0.00	27.40	3	429	0.70%
2019/02/15	5	26.55	0	0.00	26.55	5	445	1.12%
2019/02/14	4	26.75	0	0.00	26.70	4	446	0.90%
2019/02/13	1	26.60	0	0.00	26.65	1	445	0.22%
2019/01/22	1	26.05	0	0.00	25.95	1	489	0.20%
2019/01/16	1	26.20	3	26.25	26.00	-2	518	-0.39%
2019/01/15	2	26.25	0	0.00	26.15	2	523	0.38%
2019/01/14	0	0.00	2	26.40	26.45	-2	527	-0.38%
2019/01/10	0	0.00	24	25.51	25.95	-24	524	-4.58%
2019/01/09	2	25.35	0	0.00	25.50	2	523	0.38%
2019/01/08	0	0.00	1	25.50	25.30	-1	527	-0.19%
2019/01/04	1	24.45	0	0.00	24.50	1	533	0.19%
2018/12/25	0	0.00	3	23.95	24.00	-3	666	-0.45%
2018/12/24	3	24.05	0	0.00	24.05	3	683	0.44%
2018/12/20	1	24.30	0	0.00	23.95	1	766	0.13%
2018/11/29	4	23.85	0	0.00	23.85	4	899	0.44%
2018/11/20	1	23.70	0	0.00	23.70	1	880	0.11%
2018/11/08	23	24.50	2	24.50	24.45	21	916	2.29%
2018/10/15	1	23.45	0	0.00	23.35	1	1,020	0.10%
2018/10/05	1	25.05	0	0.00	25.20	1	981	0.10%
2018/10/04	2	24.85	0	0.00	24.85	2	965	0.21%
2018/10/01	2	26.28	0	0.00	26.25	2	887	0.23%
2018/09/28	2	26.00	0	0.00	26.30	2	876	0.23%
2018/09/27	2	26.65	0	0.00	26.50	2	845	0.24%
2018/09/26	2	27.25	0	0.00	27.00	2	813	0.25%
2018/09/11	1	27.80	0	0.00	27.70	1	886	0.11%
2018/09/10	5	28.00	0	0.00	27.95	5	861	0.58%
2018/08/31	0	0.00	0	30.05	30.05	0	826	0.00%
2018/08/21	0	0.00	1	29.75	29.90	-1	863	-0.12%
2018/08/17	2	29.95	0	0.00	29.90	2	858	0.23%
2018/08/10	0	0.00	5	30.30	30.30	-5	812	-0.62%
2018/08/09	2	30.33	0	0.00	30.45	2	806	0.25%
2018/07/31	5	30.80	0	0.00	30.70	5	796	0.63%
2018/07/30	0	0.00	1	30.70	30.75	-1	779	-0.13%
2018/07/26	0	0.00	10	30.45	30.30	-10	754	-1.33%
2018/07/25	1	31.85	0	0.00	31.85	1	769	0.13%
2018/07/19	10	32.05	0	0.00	32.05	10	746	1.34%
2018/07/02	4	32.25	9	33.08	31.85	-5	962	-0.52%
2018/06/22	6	31.80	6	31.85	31.80	0	926	0.00%
2018/06/08	3	31.70	3	31.85	31.70	0	892	0.00%
2018/06/05	0	0.00	1	31.55	31.50	-1	863	-0.12%
2018/05/28	1	30.80	0	0.00	30.80	1	848	0.12%
2018/05/21	0	0.00	1	31.25	31.10	-1	869	-0.11%
2018/05/14	1	31.00	0	0.00	31.00	1	915	0.11%
2018/05/10	1	31.55	0	0.00	31.60	1	914	0.11%
2018/05/02	0	0.00	7	32.31	32.35	-7	925	-0.76%
2018/04/30	0	0.00	6	32.02	32.05	-6	896	-0.67%
2018/04/27	2	31.35	0	0.00	31.50	2	892	0.22%
2018/04/26	3	31.58	0	0.00	31.35	3	902	0.33%
2018/04/24	2	31.25	0	0.00	31.45	2	906	0.22%
2018/04/23	0	0.00	1	31.90	32.00	-1	898	-0.11%
2018/04/20	2	31.80	0	0.00	31.95	2	895	0.22%
2018/04/17	3	31.35	0	0.00	31.40	3	849	0.35%
2018/04/16	11	31.85	16	32.04	31.85	-5	829	-0.60%
2018/04/13	3	32.00	3	31.70	32.00	0	814	0.00%
2018/04/12	0	0.00	3	31.55	31.60	-3	795	-0.38%
2018/03/31	3	30.80	15	30.57	30.80	-12	713	-1.68%
2018/03/08	0	0.00	1	29.55	29.55	-1	804	-0.12%
2018/02/23	1	29.95	0	0.00	29.95	1	859	0.12%
2018/02/21	0	0.00	20	29.50	30.10	-20	868	-2.30%
2018/02/08	0	0.00	50	29.50	29.40	-50	854	-5.85%
2018/02/07	0	0.00	1	28.85	28.85	-1	847	-0.12%
2018/02/06	0	0.00	2	28.10	28.20	-2	885	-0.23%
2018/02/05	0	0.00	15	29.55	29.35	-15	870	-1.72%
2018/01/30	0	0.00	57	29.79	29.65	-57	883	-6.46%
2018/01/24	0	0.00	35	29.75	29.70	-35	863	-4.06%
2018/01/23	0	0.00	43	29.61	29.55	-43	854	-5.03%
2018/01/22	2	29.55	80	29.60	29.50	-78	851	-9.16%
2018/01/16	1	29.60	0	0.00	29.50	1	847	0.12%
2018/01/15	1	29.50	0	0.00	29.35	1	864	0.12%
2018/01/08	22	29.75	199	29.76	29.75	-177	974	-18.16%	大賣/鉅額交易
2018/01/05	6	29.60	6	29.70	29.60	0	963	0.00%
2018/01/04	0	0.00	321	29.65	29.70	-321	967	-33.18%	大賣/鉅額交易
2018/01/03	0	0.00	455	29.23	29.40	-455	947	-48.01%	大賣/鉅額交易
2018/01/02	0	0.00	137	28.84	28.90	-137	928	-14.75%	大賣/鉅額交易