國碩 (2406)-台新-新營券商分點個股進出

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

國碩

(2406)

可現股當沖

股價
15.10
漲跌
▼0.05
漲幅
-0.33%
成交量
677張
產業
上市光電類股▼0.01%
442人加入追蹤

立即追蹤
本地時間:13:35(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

國碩 (2406)籌碼相關－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/12/16	0	0.00	2	15.15	15.15	-2	1,584	-0.13%
2024/12/13	6	15.71	5	15.40	15.40	1	1,591	0.06%
2024/12/12	1	16.35	4	16.50	16.00	-3	1,574	-0.19%
2024/12/11	27	16.23	2	16.40	16.05	25	1,580	1.58%
2024/12/09	4	16.55	4	16.65	16.55	0	1,581	0.00%
2024/12/06	2	16.90	0	0.00	16.90	2	1,585	0.13%
2024/12/05	1.2	16.73	0	0.00	16.70	1.2	1,590	0.07%
2024/12/03	0	0.00	3	17.03	17.00	-3	1,633	-0.18%
2024/11/28	2.2	17.03	1	16.95	16.90	1.2	1,677	0.07%
2024/11/27	5	17.47	1	17.25	17.25	4	1,691	0.24%
2024/11/26	2.1	17.78	1	17.90	17.85	1.1	1,707	0.06%
2024/11/25	0	0.00	10	17.95	17.90	-10	1,732	-0.58%
2024/11/22	3	17.23	5	17.31	17.25	-2	1,722	-0.12%
2024/11/21	7	16.99	6	17.22	16.90	1	1,713	0.06%
2024/11/20	1	16.75	0	0.00	16.75	1	1,712	0.06%
2024/11/15	1	17.45	1	17.60	17.25	0	1,815	0.00%
2024/11/14	1	17.00	2	16.75	16.70	-1	1,831	-0.05%
2024/11/12	0	17.45	0.2	17.40	17.40	-0.2	1,950	-0.01%
2024/11/11	1	17.80	0	0.00	17.85	1	1,999	0.05%
2024/11/08	6	18.07	0	0.00	17.75	6	2,013	0.30%
2024/11/07	5	17.95	6	18.09	18.25	-1	2,026	-0.05%
2024/11/06	1	18.30	1	18.30	18.25	0	2,046	0.00%
2024/11/05	4	18.51	4	18.40	18.35	0	2,096	0.00%
2024/11/04	3	18.50	5	18.48	18.45	-2	2,180	-0.09%
2024/11/01	3	18.05	3	18.25	18.90	0	2,233	0.00%
2024/10/30	4	18.31	3	18.35	18.35	1	2,236	0.04%
2024/10/29	3	18.48	12	18.38	18.40	-9	2,252	-0.40%
2024/10/28	1	18.45	4	18.48	18.45	-3	2,278	-0.13%
2024/10/25	1	18.75	0	0.00	18.65	1	2,302	0.04%
2024/10/24	12	18.71	3	18.65	18.55	9	2,356	0.38%
2024/10/23	5.1	19.14	66	19.20	19.05	-61	2,419	-2.52%
2024/10/22	4	18.73	3	18.75	18.80	1	2,529	0.04%
2024/10/18	0.1	18.90	0	0.00	18.90	0.1	2,772	0.00%
2024/10/16	2	18.80	0.2	18.75	18.75	1.9	2,926	0.06%
2024/10/14	2	18.85	2	19.05	19.00	0	3,186	0.00%
2024/10/11	10	18.75	0	0.00	18.65	10	3,619	0.28%
2024/10/09	2	19.10	0	0.00	18.85	2	3,878	0.05%
2024/10/08	5	19.57	1	19.40	19.40	4	4,154	0.10%
2024/10/07	4	20.10	0	0.00	20.00	4	4,346	0.09%
2024/10/04	1	20.40	1	20.75	20.30	0	4,559	0.00%
2024/10/01	23.3	20.75	18	20.74	20.80	5.3	4,871	0.11%
2024/09/30	3	20.40	3	20.10	20.10	0	5,083	0.00%
2024/09/27	0	0.00	1	20.30	20.30	-1	5,613	-0.02%
2024/09/26	5	19.98	5	19.60	19.55	0	6,930	0.00%
2024/09/20	1	19.50	0	0.00	19.60	1	10,041	0.01%
2024/09/18	2	19.40	1	19.50	19.40	1	10,655	0.01%
2024/09/16	0	0.00	1	19.60	19.40	-1	10,997	-0.01%
2024/09/11	0	0.00	1	18.85	18.90	-1	11,112	-0.01%
2024/09/09	1	18.30	1	18.70	19.20	0	11,160	0.00%
2024/09/05	0	0.00	1	19.05	19.00	-1	11,273	-0.01%
2024/09/04	4	19.05	5	19.05	18.95	-1	11,342	-0.01%
2024/09/02	1	20.70	7	20.82	20.35	-6	11,487	-0.05%
2024/08/30	0	0.00	2	20.80	20.65	-2	11,491	-0.02%
2024/08/26	0	0.00	1	21.00	20.60	-1	11,577	-0.01%
2024/08/23	0	0.00	1	20.25	20.65	-1	11,623	-0.01%
2024/08/21	1	21.20	1	20.80	20.75	0	11,719	0.00%
2024/08/20	1	21.20	2	20.80	20.90	-1	11,769	-0.01%
2024/08/16	1	20.60	0	0.00	20.60	1	12,176	0.01%
2024/08/14	1	21.30	0	0.00	21.30	1	12,362	0.01%
2024/08/12	3	22.20	0	0.00	22.10	3	12,745	0.02%
2024/08/09	3	22.17	10	21.81	21.75	-7	13,097	-0.05%
2024/08/08	0	0.00	1	21.60	21.40	-1	13,250	-0.01%
2024/08/07	1	21.60	0	0.00	21.50	1	13,954	0.01%
2024/08/05	1.1	20.20	10	20.20	20.20	-9	13,974	-0.06%
2024/08/02	0	0.00	10	22.40	22.40	-10	13,955	-0.07%
2024/07/31	0	0.00	1	23.40	23.40	-1	14,006	-0.01%
2024/07/29	0	0.00	1	22.80	22.90	-1	14,007	-0.01%
2024/07/26	1	23.20	0	0.00	23.30	1	14,056	0.01%
2024/07/23	4	24.50	0	0.00	23.95	4	14,019	0.03%
2024/07/22	2	24.80	1	25.15	24.90	1	13,922	0.01%
2024/07/19	2	25.73	1	25.55	25.40	1	13,812	0.01%
2024/07/18	2	25.75	1.5	25.73	25.65	0.5	13,725	0.00%
2024/07/17	6	26.33	10	26.60	26.30	-4	13,649	-0.03%
2024/07/16	42	26.80	10	26.58	26.30	32	13,628	0.23%
2024/07/15	16	27.02	14	26.88	27.00	2	13,599	0.01%
2024/07/12	111.5	28.04	23.6	27.90	27.55	87.9	13,534	0.65%	大買/
2024/07/11	2	27.45	139.4	27.37	27.20	-137.4	13,181	-1.04%	大賣/鉅額交易
2024/07/10	13	26.87	10	27.36	26.65	3	12,995	0.02%
2024/07/09	34	26.55	1	26.60	26.60	33	12,841	0.26%
2024/07/08	36.3	27.31	35	26.85	26.50	1.3	12,871	0.01%
2024/07/05	33	27.22	37	28.00	27.70	-4	13,264	-0.03%
2024/07/04	7	27.89	148	27.95	27.50	-141	13,034	-1.08%	大賣/鉅額交易
2024/07/03	125	27.53	65	27.56	27.60	60	12,678	0.47%	大買/
2024/07/02	175	27.52	230	27.85	27.80	-55	12,145	-0.45%	大買/大賣/
2024/07/01	67.2	26.45	33	26.38	26.20	34.2	10,770	0.32%
2024/06/28	191.6	27.34	208.1	26.51	26.35	-16.5	10,413	-0.16%	大買/大賣/
2024/06/27	25	26.23	137.6	25.82	27.40	-112.6	8,877	-1.27%	大賣/鉅額交易
2024/06/26	13.1	25.27	46	24.93	24.95	-32.9	8,333	-0.39%
2024/06/25	263	23.74	93	24.21	23.65	170	7,821	2.17%	大買/鉅額交易
2024/06/24	46.2	23.51	24	23.68	23.10	22.2	7,369	0.30%
2024/06/21	1.5	24.27	58.1	23.69	23.55	-56.6	7,297	-0.78%
2024/06/19	11	21.75	0	0.00	21.65	11	7,348	0.15%
2024/06/18	0	0.00	25	22.26	22.15	-25	7,468	-0.33%
2024/06/17	2	22.50	0	0.00	22.35	2	7,470	0.03%
2024/06/13	11	22.21	0	0.00	22.10	11	7,434	0.15%
2024/06/12	0	0.00	9	22.95	22.15	-9	7,417	-0.12%
2024/06/11	61	23.19	2	23.33	22.80	59	7,352	0.80%
2024/06/07	25	23.45	2	22.28	23.10	23	7,333	0.31%
2024/06/06	120	21.98	0	0.00	21.80	120	7,403	1.62%	大買/鉅額交易
2024/06/05	0	0.00	4	21.73	22.00	-4	7,486	-0.05%
2024/06/04	12	22.06	0	0.00	21.85	12	7,475	0.16%
2024/06/03	8	22.38	1	22.10	22.10	7	7,454	0.09%
2024/05/31	3	22.48	21	22.42	22.35	-18	7,422	-0.24%
2024/05/30	0	0.00	1	22.10	22.20	-1	7,386	-0.01%
2024/05/29	0	0.00	1	22.50	22.60	-1	7,407	-0.01%
2024/05/28	1.1	22.57	0	0.00	22.65	1.1	7,367	0.02%
2024/05/27	0	0.00	1	22.20	22.10	-1	7,301	-0.01%
2024/05/24	20	21.95	0	0.00	22.15	20	7,260	0.28%
2024/05/23	1	24.00	3	22.98	22.60	-2	7,211	-0.03%
2024/05/22	30	23.87	54	23.68	23.70	-24	7,066	-0.34%
2024/05/21	3	22.15	1	22.20	22.25	2	6,734	0.03%
2024/05/20	10	23.08	5	22.40	22.35	5	6,651	0.08%
2024/05/17	7	21.95	9.1	22.92	22.75	-2.1	6,448	-0.03%
2024/05/16	4.3	21.31	3.2	21.21	21.30	1.1	6,099	0.02%
2024/05/15	51	23.59	50	22.68	21.60	1	5,966	0.02%
2024/05/14	26	22.43	3	22.70	22.80	23	5,595	0.41%
2024/05/13	14	22.51	28	22.73	22.50	-14	5,411	-0.26%
2024/05/10	0	0.00	10	21.40	21.85	-10	4,676	-0.21%
2024/05/09	0.2	20.00	0	0.00	19.90	0.2	4,536	0.00%
2024/05/08	5	19.85	1.1	19.71	19.80	3.9	4,517	0.09%
2024/05/07	2	19.78	1	19.50	19.55	1	4,490	0.02%
2024/05/06	1	20.50	0	0.00	20.35	1	4,417	0.02%
2024/05/03	0	0.00	5	21.20	21.10	-5	4,388	-0.11%
2024/05/02	0	0.00	1	21.20	21.20	-1	4,345	-0.02%
2024/04/30	4	21.05	10	21.06	20.95	-6	4,321	-0.14%
2024/04/29	5	20.60	0	0.00	20.80	5	4,227	0.12%
2024/04/23	5	20.65	1	20.15	20.20	4	4,136	0.10%
2024/04/22	0	0.00	126	20.74	20.45	-126	4,181	-3.01%	大賣/鉅額交易
2024/04/19	2	21.15	6	20.49	20.50	-4	4,302	-0.09%
2024/04/18	21	21.22	10	20.88	21.00	11	4,222	0.26%
2024/04/17	28	20.94	4	20.81	21.00	24	4,161	0.58%
2024/04/16	1	20.45	3	20.35	20.00	-2	4,073	-0.05%
2024/04/15	8	21.08	10.2	20.73	20.65	-2.2	3,988	-0.06%
2024/04/12	127.1	20.91	103	21.21	20.95	24.1	3,832	0.63%	大買/大賣/
2024/04/11	65.1	21.21	67	21.25	21.35	-1.9	3,583	-0.05%
2024/04/10	0	0.00	3	20.80	20.80	-3	2,948	-0.10%
2024/04/08	1	19.15	1	19.05	19.15	0	2,808	0.00%
2024/04/02	5	18.95	1	18.95	18.90	4	2,765	0.14%
2024/04/01	1	18.80	0	0.00	18.90	1	2,745	0.04%
2024/03/29	3	19.23	1	19.05	19.05	2	2,714	0.07%
2024/03/28	22	19.66	20	19.67	19.50	2	2,653	0.08%
2024/03/26	3	19.60	1	19.30	19.30	2	2,503	0.08%
2024/03/25	63	19.48	5	19.72	19.60	58	2,450	2.37%
2024/03/22	23	19.56	12	19.68	19.65	11	2,360	0.47%
2024/03/21	3	19.25	7	19.14	18.85	-4	2,011	-0.20%
2024/03/20	1	18.30	1	17.70	18.00	0	1,832	0.00%
2024/03/18	10	18.15	2	18.15	18.00	8	1,772	0.45%
2024/03/14	0	0.00	39	18.32	18.30	-39	1,735	-2.25%
2024/03/13	24	18.62	17	18.37	18.55	7	1,704	0.41%
2024/03/12	34	19.17	29	18.76	18.85	5	1,648	0.30%
2024/03/11	10	18.00	25.5	18.78	18.80	-15.5	1,413	-1.10%
2024/03/08	0	0.00	3	17.10	17.10	-3	1,307	-0.23%
2024/03/05	0	0.00	2	18.05	17.95	-2	1,290	-0.16%
2024/03/04	10	18.40	12	18.16	18.20	-2	1,272	-0.16%
2024/03/01	2	17.95	0	0.00	17.95	2	1,209	0.17%
2024/02/26	0	0.00	23	17.88	17.95	-23	1,219	-1.89%
2024/02/22	2	17.35	0	0.00	17.25	2	1,208	0.17%
2024/02/20	5	17.40	5	17.40	17.40	0	1,219	0.00%
2024/02/19	0	17.80	0	0.00	17.75	0	1,217	0.00%
2024/02/16	2	16.75	2	16.85	16.90	0	1,196	0.00%
2024/02/15	0	0.00	2	16.25	16.40	-2	1,193	-0.17%
2024/01/30	0	0.00	2	17.05	17.05	-2	1,203	-0.17%
2024/01/18	0	0.00	6	16.76	17.05	-6	1,572	-0.38%
2024/01/17	3	17.10	2	17.00	17.00	1	1,563	0.06%
2024/01/16	6	17.70	0	0.00	17.40	6	1,537	0.39%
2024/01/15	3	17.30	7	17.46	17.90	-4	1,476	-0.27%
2024/01/11	1	17.00	0	0.00	16.75	1	1,299	0.08%
2024/01/09	0	0.00	2	16.10	16.30	-2	1,256	-0.16%
2024/01/08	23	16.51	0	0.00	16.45	23	1,256	1.83%
2024/01/03	0.1	16.40	0	0.00	16.30	0.1	1,264	0.01%
2023/12/25	0	0.00	5	16.35	16.40	-5	1,280	-0.39%
2023/12/20	5	16.78	3	16.80	16.80	2	1,272	0.16%
2023/12/07	3	17.10	20	16.67	16.55	-17	1,217	-1.40%
2023/12/05	0.1	17.15	0	0.00	17.10	0.1	1,203	0.00%
2023/12/01	8	17.03	0	0.00	17.05	8	1,190	0.67%
2023/11/28	0	16.85	0	0.00	16.75	0	1,164	0.00%
2023/11/27	1	16.75	0	0.00	16.70	1	1,170	0.09%
2023/11/24	10	17.05	5	16.85	16.85	5	1,163	0.43%
2023/11/23	5	17.10	7	17.06	17.00	-2	1,143	-0.17%
2023/11/22	7	16.80	5	16.90	16.85	2	1,102	0.18%
2023/11/21	2	16.55	0	0.00	16.60	2	1,078	0.19%
2023/11/20	1	16.50	0	0.00	16.50	1	1,069	0.09%
2023/11/17	0	0.00	0	16.25	16.15	0	1,052	0.00%
2023/11/15	2	16.40	0	0.00	16.30	2	1,044	0.19%
2023/11/08	0	0.00	2	16.05	16.00	-2	1,049	-0.19%
2023/11/07	2	16.20	0	0.00	16.10	2	1,053	0.19%
2023/11/06	3	16.10	0	0.00	16.05	3	1,047	0.29%
2023/11/02	2	15.70	7	15.69	15.55	-5	1,009	-0.50%
2023/11/01	10	15.99	10	15.85	15.65	0	982	0.00%
2023/10/31	56	16.75	35	16.80	16.70	21	915	2.29%
2023/10/30	4	15.45	1	16.30	16.30	3	673	0.45%
2023/10/26	0.1	14.95	0	0.00	14.80	0.1	606	0.01%
2023/10/18	0	15.10	0	0.00	14.85	0	639	0.00%
2023/10/16	0	0.00	1	15.15	15.00	-1	641	-0.16%
2023/10/12	0	0.00	1	14.90	14.95	-1	662	-0.15%
2023/10/11	0	0.00	0.6	14.65	14.60	-0.6	676	-0.09%
2023/10/04	1	14.50	0	0.00	14.50	1	744	0.14%
2023/09/27	1	15.00	0	0.00	14.95	1	807	0.12%
2023/09/26	1	15.10	0	0.00	15.00	1	817	0.12%
2023/09/21	0.3	15.32	0	15.35	15.25	0.3	857	0.03%
2023/09/19	2	15.60	0	0.00	15.55	2	870	0.23%
2023/09/18	1.1	15.70	0	0.00	15.70	1.1	881	0.12%
2023/09/13	0.2	15.50	0	0.00	15.50	0.2	934	0.02%
2023/09/12	0	15.55	2	15.50	15.40	-2	949	-0.21%
2023/09/11	0.2	15.85	0	0.00	15.65	0.2	964	0.02%
2023/09/08	0	0.00	5	15.90	15.85	-5	971	-0.51%
2023/09/05	0	16.25	0	0.00	16.25	0	1,008	0.00%
2023/08/30	2.3	15.99	0	0.00	15.95	2.3	1,040	0.22%
2023/08/25	0	0.00	6	16.00	15.95	-6	1,059	-0.57%
2023/08/15	0	0.00	2	16.00	16.00	-2	1,093	-0.18%
2023/08/14	1.1	15.35	0	0.00	15.30	1.1	1,093	0.10%
2023/08/11	0.2	16.13	0	0.00	15.85	0.2	1,081	0.02%
2023/08/10	0.2	16.40	0	0.00	16.10	0.2	1,076	0.02%
2023/08/07	1	16.60	0	0.00	16.50	1	1,099	0.09%
2023/08/02	0.2	16.80	0	0.00	16.65	0.2	1,137	0.02%
2023/07/31	14	16.71	0	0.00	16.80	14	1,147	1.22%
2023/07/28	2	16.75	0	0.00	16.85	2	1,143	0.17%
2023/07/26	2	16.35	0	0.00	16.30	2	1,148	0.17%
2023/07/25	1	16.35	0	0.00	16.50	1	1,145	0.09%
2023/07/24	3.1	16.45	10	16.40	16.35	-7	1,137	-0.61%
2023/07/21	1	16.70	0	0.00	16.65	1	1,127	0.09%
2023/07/19	0.2	17.00	0	0.00	16.75	0.2	1,152	0.02%
2023/07/18	2.3	16.84	0	0.00	16.90	2.3	1,173	0.20%
2023/07/13	2	16.73	0	0.00	16.65	2	1,448	0.14%
2023/07/12	9.2	17.17	0	0.00	17.05	9.2	1,420	0.64%
2023/07/11	0.2	17.55	0	0.00	17.45	0.2	1,413	0.01%
2023/07/10	0.1	17.60	1	17.60	17.40	-0.9	1,438	-0.06%
2023/07/06	0	18.05	0	0.00	17.95	0	1,438	0.00%
2023/07/05	0	0.00	2	18.15	18.00	-2	1,420	-0.14%
2023/06/28	0.1	18.40	0	0.00	18.00	0.1	1,410	0.00%
2023/06/27	0	18.20	1	18.05	18.10	-1	1,423	-0.07%
2023/06/20	2	18.45	0	0.00	18.35	2	1,463	0.14%
2023/06/19	5	18.15	2	18.10	18.05	3	1,478	0.20%
2023/06/16	22	18.21	0	0.00	18.20	22	1,572	1.40%
2023/06/15	1	18.15	0	0.00	18.10	1	1,770	0.06%
2023/06/12	3	18.08	0	0.00	18.05	3	1,939	0.15%
2023/06/08	0	0.00	40	18.40	18.25	-40	1,953	-2.05%
2023/06/07	0	18.60	0	0.00	18.55	0	1,972	0.00%
2023/06/06	1	18.40	0	0.00	18.35	1	1,993	0.05%
2023/06/05	5	18.55	5	18.60	18.60	0	2,016	0.00%
2023/06/02	1	18.25	0	0.00	18.25	1	2,016	0.05%
2023/06/01	1	18.15	0	0.00	18.15	1	2,018	0.05%
2023/05/31	0	18.35	0	0.00	18.35	0	2,018	0.00%
2023/05/29	0	18.65	5	18.50	18.45	-5	2,019	-0.25%
2023/05/25	0	0.00	16	18.35	18.25	-16	2,017	-0.79%
2023/05/24	1	18.55	0	0.00	18.55	1	2,021	0.05%
2023/05/23	2	18.55	3	18.45	18.40	-1	2,022	-0.05%
2023/05/22	0.1	18.45	0	0.00	18.40	0.1	2,030	0.00%
2023/05/19	1.1	18.11	2	18.25	18.10	-0.9	2,046	-0.05%
2023/05/18	2	18.10	8	18.11	18.15	-6	2,127	-0.28%
2023/05/17	1.1	18.16	8	18.24	18.10	-6.9	2,131	-0.33%
2023/05/15	1	18.20	1	18.35	18.05	0	2,123	0.00%
2023/05/12	0.1	18.25	0	0.00	18.20	0.1	2,118	0.00%
2023/05/11	3	18.20	0	0.00	18.05	3	2,117	0.14%
2023/05/10	1	18.45	1	18.45	18.45	0	2,107	0.00%
2023/05/09	0	0.00	2	18.33	18.25	-2	2,099	-0.10%
2023/05/05	2	19.03	1	19.30	18.90	1	2,078	0.05%
2023/05/03	1	19.05	0	0.00	19.10	1	2,124	0.05%
2023/05/02	0	0.00	1	19.30	19.25	-1	2,206	-0.05%
2023/04/28	1	19.05	2	19.13	19.05	-1	2,215	-0.05%
2023/04/27	1	18.95	0	0.00	18.95	1	2,219	0.05%
2023/04/26	0	0.00	1	19.15	19.10	-1	2,210	-0.05%
2023/04/25	0	19.00	0	0.00	18.90	0	2,204	0.00%
2023/04/24	1	19.55	2	19.45	19.40	-1	2,183	-0.05%
2023/04/20	5	19.90	5	20.00	19.95	0	2,153	0.00%
2023/04/19	8	21.03	8	20.53	20.55	0	2,091	0.00%
2023/04/18	2	20.03	3	20.12	19.85	-1	1,891	-0.05%
2023/04/17	1	19.80	0	0.00	19.80	1	1,863	0.05%
2023/04/14	1	20.10	0	0.00	19.85	1	1,895	0.05%
2023/04/12	6	20.18	0	0.00	20.05	6	1,848	0.32%
2023/04/10	0	19.95	15	19.81	19.75	-15	1,821	-0.82%
2023/03/29	1	19.95	2	20.00	19.90	-1	1,819	-0.05%
2023/03/28	2	20.15	6	20.15	20.10	-4	1,828	-0.22%
2023/03/27	9	20.71	4	20.51	20.30	5	1,828	0.27%
2023/03/24	3	20.35	2	20.65	20.40	1	1,818	0.05%
2023/03/23	4	20.56	2	20.68	20.45	2	1,816	0.11%
2023/03/22	9	20.38	3.6	20.54	20.50	5.5	1,826	0.30%
2023/03/21	3.6	20.52	4.2	20.65	20.55	-0.7	1,846	-0.04%
2023/03/20	12.2	20.60	24.2	20.84	20.80	-12	1,873	-0.64%
2023/03/17	8.2	20.07	4	20.06	20.05	4.2	2,006	0.21%
2023/03/16	0	19.25	5	19.00	19.10	-5	2,004	-0.25%
2023/03/15	0	0.00	15	19.80	19.65	-15	2,016	-0.74%
2023/03/14	10	19.15	0	0.00	19.00	10	2,036	0.49%
2023/03/09	5	20.30	0	0.00	19.85	5	2,351	0.21%
2023/03/08	0	0.00	7.1	20.22	20.30	-7.1	2,349	-0.30%
2023/03/07	0	0.00	1	20.10	20.05	-1	2,322	-0.04%
2023/03/06	0	0.00	4	20.00	20.00	-4	2,313	-0.17%
2023/03/02	0	0.00	2	19.40	19.45	-2	2,314	-0.09%
2023/03/01	1	19.45	0	0.00	19.40	1	2,312	0.04%
2023/02/23	0	0.00	0	20.30	20.00	0	2,315	0.00%
2023/02/22	0.2	19.95	1.1	19.80	19.75	-0.9	2,315	-0.04%
2023/02/20	0	0.00	3	20.05	20.05	-3	2,336	-0.13%
2023/02/17	7.1	19.98	0	0.00	19.95	7.1	2,375	0.30%
2023/02/16	12	20.06	5	20.15	20.00	7	2,371	0.30%
2023/02/15	0	0.00	2	19.65	19.70	-2	2,300	-0.09%
2023/02/14	0	19.30	0	0.00	19.45	0	2,289	0.00%
2023/02/13	1	19.25	0	0.00	19.30	1	2,293	0.04%
2023/02/10	1	19.65	0	0.00	19.45	1	2,296	0.04%
2023/02/08	2	19.65	0	0.00	19.65	2	2,301	0.09%
2023/02/07	5	19.65	1	19.65	19.65	4	2,292	0.17%
2023/02/01	0	19.75	0	0.00	19.75	0	2,277	0.00%
2023/01/31	3	19.58	0	0.00	19.55	3	2,256	0.13%
2023/01/12	0	0.00	1	18.90	18.60	-1	2,197	-0.05%
2023/01/11	0	0.00	3	19.00	18.95	-3	2,212	-0.14%
2023/01/05	2	18.83	0	0.00	18.75	2	2,291	0.09%
2023/01/04	0	0.00	1	19.20	19.20	-1	2,299	-0.04%
2023/01/03	0	18.50	0	0.00	18.55	0	2,274	0.00%
2022/12/29	1	18.55	0	0.00	18.45	1	2,280	0.04%
2022/12/28	0	19.00	0	0.00	18.60	0	2,297	0.00%
2022/12/26	0	0.00	0.1	19.20	19.20	-0.1	2,295	0.00%
2022/12/23	0.1	18.70	0	0.00	18.80	0.1	2,300	0.00%
2022/12/22	0	0.00	0.2	19.20	19.00	-0.2	2,313	-0.01%
2022/12/20	1	18.90	2	18.55	18.55	-1	2,388	-0.04%
2022/12/19	1	19.20	1	19.05	19.05	0	2,415	0.00%
2022/12/16	0.6	19.95	5	19.87	19.65	-4.4	2,416	-0.18%
2022/12/15	2	20.13	2	20.15	20.10	0	2,405	0.00%
2022/12/14	1	20.35	0	0.00	20.40	1	2,397	0.04%
2022/12/13	5.3	20.10	10	20.00	20.00	-4.7	2,374	-0.20%
2022/12/12	8.3	20.85	5	20.35	20.20	3.3	2,336	0.14%
2022/12/09	9	21.22	7.1	20.93	20.80	2	2,225	0.09%
2022/12/08	3	20.62	4	20.71	20.10	-1	1,900	-0.05%
2022/12/06	2.1	20.10	2	19.95	20.00	0.1	1,770	0.00%
2022/12/05	48	20.63	0	0.00	20.70	48	1,748	2.75%
2022/11/29	0	0.00	1	18.25	18.35	-1	1,556	-0.06%
2022/11/28	2	18.10	1	18.25	18.15	1	1,595	0.06%
2022/11/22	0	0.00	1	18.30	17.95	-1	1,939	-0.05%
2022/11/16	1	18.30	2	18.50	18.25	-1	2,067	-0.05%
2022/11/15	2	18.30	1.1	18.24	18.40	0.9	2,101	0.04%
2022/11/14	0	0.00	1.4	17.84	18.00	-1.4	2,096	-0.07%
2022/11/11	1	17.55	0	0.00	17.50	1	2,171	0.05%
2022/11/09	0	0.00	1	17.55	17.50	-1	2,326	-0.04%
2022/11/07	0	0.00	0.1	17.50	17.40	-0.1	2,428	0.00%
2022/11/03	0.1	17.05	0	0.00	16.90	0.1	2,484	0.00%
2022/11/02	0	0.00	2	16.90	17.10	-2	2,542	-0.08%
2022/11/01	1	16.65	2	16.55	16.80	-1	2,587	-0.04%
2022/10/28	2	16.40	0	0.00	16.05	2	2,626	0.08%
2022/10/26	1	16.35	1.5	16.38	16.25	-0.5	2,728	-0.02%
2022/10/25	0	0.00	1	16.45	16.45	-1	2,765	-0.04%
2022/10/24	1	16.85	4	17.08	16.85	-3	2,780	-0.11%
2022/10/21	3.8	16.86	0	0.00	16.65	3.8	2,798	0.14%
2022/10/20	6.1	17.33	6	16.94	17.05	0.1	2,809	0.00%
2022/10/19	0.1	17.45	0	0.00	17.25	0.1	2,815	0.00%
2022/10/13	0	0.00	30	16.53	16.20	-30	2,906	-1.03%
2022/10/12	1.1	17.42	3	17.40	17.30	-1.9	2,933	-0.06%
2022/10/07	0	0.00	2.9	18.32	18.20	-2.9	2,995	-0.10%
2022/10/05	1	18.50	1	18.75	18.20	0	3,076	0.00%
2022/10/03	1	17.80	0	0.00	17.90	1	3,160	0.03%
2022/09/30	0	0.00	1	17.60	17.90	-1	3,196	-0.03%
2022/09/28	0	0.00	40	18.65	17.50	-40	3,253	-1.23%
2022/09/26	0	0.00	0.2	19.25	19.00	-0.2	3,291	-0.01%
2022/09/23	1	19.95	1	20.10	19.95	0	3,317	0.00%
2022/09/22	3	20.17	0	0.00	20.20	3	3,345	0.09%
2022/09/20	0	0.00	1	20.50	20.35	-1	3,457	-0.03%
2022/09/16	1.2	20.48	3.2	20.62	20.45	-2	3,604	-0.06%
2022/09/13	1.2	20.93	1	20.95	20.85	0.2	3,784	0.00%
2022/09/12	0.1	21.30	0.2	21.40	21.25	-0.2	3,813	0.00%
2022/09/08	1	20.75	1	20.95	20.75	0	3,833	0.00%
2022/09/07	3.2	20.39	1	20.40	20.50	2.2	3,859	0.06%
2022/09/06	3	20.57	2	20.45	20.45	1	3,864	0.03%
2022/09/05	4	21.25	1	21.40	21.10	3	3,842	0.08%
2022/09/02	2	22.48	0	0.00	22.20	2	3,803	0.05%
2022/09/01	1.1	22.70	1	22.55	22.60	0.1	3,783	0.00%
2022/08/31	1	22.35	0	0.00	22.40	1	3,740	0.03%
2022/08/30	1	23.00	7.2	22.92	22.70	-6.2	3,751	-0.17%
2022/08/29	2.1	22.48	1	22.65	22.45	1.1	3,644	0.03%
2022/08/26	1	22.70	1	22.60	22.65	0	3,762	0.00%
2022/08/25	0	0.00	3	22.79	22.95	-3	3,904	-0.08%
2022/08/23	0	0.00	2.2	22.30	22.50	-2.2	4,193	-0.05%
2022/08/22	1.1	22.67	4	23.05	22.30	-2.9	4,196	-0.07%
2022/08/19	1	22.45	2	22.45	22.35	-1	4,260	-0.02%
2022/08/18	3	22.80	31	22.93	22.70	-28	4,278	-0.65%
2022/08/17	0.1	22.55	7.4	22.55	22.45	-7.3	4,224	-0.17%
2022/08/16	4.4	22.23	12	22.20	22.20	-7.7	4,189	-0.18%
2022/08/15	6	21.89	3	21.87	22.00	3	4,139	0.07%
2022/08/12	0	0.00	2.3	21.67	21.70	-2.3	4,201	-0.05%
2022/08/11	2	21.48	1	21.60	21.35	1	4,204	0.02%
2022/08/10	2	21.38	3	21.50	21.40	-1	4,308	-0.02%
2022/08/09	2.3	21.36	3	21.58	21.20	-0.8	4,599	-0.02%
2022/08/08	2	21.18	0	0.00	21.25	2	4,574	0.04%
2022/08/05	1	20.70	0	0.00	20.75	1	4,619	0.02%
2022/08/04	0	0.00	0.2	20.20	20.30	-0.2	4,656	0.00%
2022/08/03	10.2	20.89	0	0.00	20.40	10.2	4,660	0.22%
2022/08/02	3.1	21.13	2	21.35	20.85	1.1	4,692	0.02%
2022/08/01	1	22.35	0.1	22.25	22.25	0.9	4,699	0.02%
2022/07/29	0	0.00	3	21.88	22.00	-3	4,703	-0.06%
2022/07/28	1.1	21.84	0	0.00	21.55	1.1	4,715	0.02%
2022/07/27	4	21.80	4	21.89	21.95	0	4,730	0.00%
2022/07/25	7	22.36	4	22.40	22.25	3	4,797	0.06%
2022/07/22	2	22.10	2	22.25	22.05	0	4,800	0.00%
2022/07/21	2.1	21.87	0.1	22.20	22.20	2	4,874	0.04%
2022/07/20	43.1	22.25	0.1	22.50	22.05	43	4,875	0.88%
2022/07/19	2	22.20	8	22.11	22.10	-6	4,918	-0.12%
2022/07/18	30.1	21.70	7	21.91	21.60	23.1	4,896	0.47%
2022/07/15	3	21.15	3	21.23	21.30	0	4,930	0.00%
2022/07/14	1	20.70	12	21.09	21.15	-11	5,264	-0.21%
2022/07/13	2	21.00	6	21.03	21.00	-4	5,264	-0.08%
2022/07/12	6	20.38	2	20.03	20.00	4	5,294	0.08%
2022/07/11	4	21.13	10	21.39	21.40	-6	5,293	-0.11%
2022/07/08	4	21.06	13	21.20	21.05	-9	5,279	-0.17%
2022/07/07	4	21.01	2	20.90	20.95	2	5,266	0.04%
2022/07/06	0	0.00	2	21.40	20.70	-2	5,298	-0.04%
2022/07/05	15	21.69	11	21.51	21.50	4	5,374	0.07%
2022/07/04	4	20.89	5	21.09	20.85	-1	5,351	-0.02%
2022/07/01	17	21.76	15	21.35	20.65	2	5,388	0.04%
2022/06/30	3	22.13	15	21.95	21.75	-12	5,371	-0.22%
2022/06/29	17	22.41	4	22.45	22.40	13	5,366	0.24%
2022/06/28	3	22.27	5	22.35	22.15	-2	5,386	-0.04%
2022/06/27	4	22.28	4	22.23	22.25	0	5,420	0.00%
2022/06/24	2	21.73	2	21.30	22.00	0	5,444	0.00%
2022/06/23	7	21.05	0	0.00	21.00	7	5,430	0.13%
2022/06/22	128	21.83	124.3	21.84	20.85	3.7	5,468	0.07%	大買/大賣/
2022/06/21	1	20.25	3	20.68	20.65	-2	5,407	-0.04%
2022/06/20	0.3	20.75	0.3	20.30	20.00	0	5,520	0.00%
2022/06/17	0.4	21.06	8	20.87	20.70	-7.6	5,604	-0.14%
2022/06/16	3	22.05	0	0.00	21.10	3	5,707	0.05%
2022/06/15	0	0.00	0.8	21.95	21.70	-0.8	5,877	-0.01%
2022/06/14	0.9	21.70	0.8	21.80	21.75	0	6,252	0.00%
2022/06/13	1.8	22.06	0.8	22.05	21.85	1	6,849	0.01%
2022/06/10	0	0.00	0.1	23.20	22.60	-0.1	7,077	0.00%
2022/06/09	0.3	22.80	0	0.00	22.75	0.3	7,165	0.00%
2022/06/08	2.3	23.02	0	0.00	22.60	2.3	7,332	0.03%
2022/06/07	1.2	23.20	0	0.00	22.90	1.2	7,887	0.01%
2022/06/06	1	24.00	2	24.15	23.80	-1	8,453	-0.01%
2022/06/02	8.1	23.99	2	23.80	23.90	6.1	8,495	0.07%
2022/06/01	4.1	24.20	7	23.82	24.30	-3	8,407	-0.04%
2022/05/31	0	0.00	1	22.60	22.50	-1	8,252	-0.01%
2022/05/26	0	22.10	4.2	22.40	21.60	-4.1	8,555	-0.05%
2022/05/25	0.2	21.83	0	0.00	21.95	0.2	8,548	0.00%
2022/05/24	1	21.75	10	21.60	21.45	-9	8,670	-0.10%
2022/05/23	0	0.00	1.1	22.34	22.10	-1.1	8,705	-0.01%
2022/05/20	4.1	22.20	6	21.98	21.95	-1.9	8,780	-0.02%
2022/05/19	6	21.87	1.1	21.77	22.10	4.9	8,743	0.06%
2022/05/18	2	21.70	43	21.39	21.75	-41	8,743	-0.47%
2022/05/17	47.1	21.58	4.1	21.56	21.60	43	8,676	0.50%
2022/05/16	0	20.44	0	0.00	20.15	0	8,467	0.00%
2022/05/13	3	20.11	6	19.85	20.15	-3	8,486	-0.03%
2022/05/12	8	19.73	4	19.95	19.15	4	8,456	0.05%
2022/05/11	4	20.16	8	20.33	20.00	-4	8,454	-0.05%
2022/05/10	7	20.05	8	20.07	20.35	-1	8,498	-0.01%
2022/05/09	7	20.51	7	20.21	20.05	0	8,514	0.00%
2022/05/06	5	21.21	7	21.13	21.10	-2	8,493	-0.02%
2022/05/05	5	21.98	6	22.20	22.00	-1	8,525	-0.01%
2022/05/04	7	21.91	5	22.03	21.80	2	8,561	0.02%
2022/05/03	10	21.78	5.1	21.90	21.85	4.9	8,661	0.06%
2022/04/29	5.1	22.53	2	22.30	22.30	3.1	8,760	0.04%
2022/04/28	9.1	22.85	2	22.88	22.60	7.1	8,836	0.08%
2022/04/27	3.5	22.86	4	22.84	22.80	-0.6	8,872	-0.01%
2022/04/26	4	24.13	25	24.22	24.05	-21	8,848	-0.24%
2022/04/25	4.3	24.10	0	0.00	23.90	4.3	8,913	0.05%
2022/04/22	0	0.00	30	25.12	25.00	-30	8,941	-0.34%
2022/04/21	6.2	25.66	1.1	26.05	25.40	5.1	9,085	0.06%
2022/04/20	17.1	25.59	11.3	25.71	26.00	5.7	9,148	0.06%
2022/04/19	2	24.88	2	24.98	24.80	0	9,086	0.00%
2022/04/18	3.2	25.08	9.2	25.13	25.00	-6	9,304	-0.06%
2022/04/15	7	24.72	2	24.93	24.70	5	9,468	0.05%
2022/04/14	2	24.75	2	24.90	24.75	0	9,882	0.00%
2022/04/13	1.2	24.71	1	24.85	24.70	0.2	10,506	0.00%
2022/04/12	4.2	24.88	4	24.54	24.55	0.2	10,646	0.00%
2022/04/11	4	25.44	4.1	25.06	25.05	-0.1	10,756	0.00%
2022/04/08	3.1	25.00	4	25.20	25.25	-1	10,682	-0.01%
2022/04/07	1	24.95	10	25.00	24.70	-9	10,677	-0.08%
2022/04/06	14	25.72	9.2	25.81	25.75	4.8	10,653	0.05%
2022/04/01	6.2	25.50	1	25.60	25.55	5.2	10,702	0.05%
2022/03/31	18	25.86	1.3	25.98	25.65	16.7	10,739	0.16%
2022/03/30	26.1	25.99	22	25.64	25.60	4.1	10,739	0.04%
2022/03/29	6.2	25.45	9.1	25.52	25.55	-2.9	10,746	-0.03%
2022/03/28	7	25.04	6	25.12	25.05	1	10,805	0.01%
2022/03/25	4.1	25.81	9	25.21	25.15	-4.9	10,918	-0.04%
2022/03/24	18	25.96	35	26.05	25.70	-17	11,043	-0.15%
2022/03/23	12.5	25.68	3	25.90	25.65	9.5	11,845	0.08%
2022/03/22	17.5	26.26	14	26.55	26.05	3.5	13,165	0.03%
2022/03/21	25	26.25	29	26.35	26.05	-4	14,711	-0.03%
2022/03/18	18	26.38	9	26.54	26.10	9	17,040	0.05%
2022/03/17	38	26.77	44	26.75	27.10	-6	19,322	-0.03%
2022/03/16	71	26.49	42	26.53	26.50	28.9	20,385	0.14%
2022/03/15	10	25.90	11.3	25.85	25.45	-1.2	20,707	-0.01%
2022/03/14	122.1	25.88	141	25.67	25.65	-18.9	20,766	-0.09%	大買/大賣/
2022/03/11	5.3	26.19	17.9	25.99	26.15	-12.6	21,171	-0.06%
2022/03/10	78.9	25.98	61.4	26.10	26.20	17.5	21,469	0.08%
2022/03/09	61.3	25.39	65	25.56	26.20	-3.8	21,660	-0.02%
2022/03/08	28	24.04	27.2	24.39	24.40	0.9	21,493	0.00%
2022/03/07	0.2	24.50	2.2	23.96	23.85	-2	21,509	-0.01%
2022/03/04	21.2	25.33	4	25.09	24.90	17.2	21,684	0.08%
2022/03/03	13	25.31	25.1	25.40	25.35	-12.1	21,615	-0.06%
2022/03/02	5.1	24.74	18	24.83	24.70	-12.9	21,373	-0.06%
2022/03/01	2	24.58	5	24.56	24.65	-3	21,422	-0.01%
2022/02/25	10	23.99	7	24.09	24.15	3	21,750	0.01%
2022/02/24	9.7	24.37	4.1	24.42	23.65	5.6	21,793	0.03%
2022/02/23	9	24.13	9	24.54	24.95	0	21,698	0.00%
2022/02/22	13	24.60	2	24.00	24.00	11	21,675	0.05%
2022/02/21	6	24.95	2	24.98	24.90	4	21,665	0.02%
2022/02/18	5	24.98	1	25.05	25.00	4	21,669	0.02%
2022/02/16	7.1	25.25	0	0.00	25.10	7.1	21,665	0.03%
2022/02/14	3	25.12	2	25.18	25.15	1	21,836	0.00%
2022/02/11	2	25.97	3	26.07	25.75	-1	21,847	0.00%
2022/02/10	9	26.09	1	26.10	26.00	8	21,899	0.04%
2022/02/09	0	0.00	2	26.43	26.60	-2	21,891	-0.01%
2022/02/08	1	26.20	0.1	27.95	26.25	0.9	21,913	0.00%
2022/02/07	1.1	25.77	1.4	25.58	25.95	-0.3	21,992	0.00%
2022/01/26	1	25.00	5.2	25.15	25.30	-4.2	22,031	-0.02%
2022/01/25	21.5	25.32	8	25.27	25.00	13.5	22,316	0.06%
2022/01/24	3.2	25.50	9.2	25.89	26.00	-6	23,024	-0.03%
2022/01/21	12	25.65	8	25.52	25.30	4	23,192	0.02%
2022/01/20	13.2	26.21	6	26.16	26.10	7.2	23,297	0.03%
2022/01/19	2	26.28	25	26.39	26.35	-23	23,323	-0.10%
2022/01/18	43	27.06	13	26.39	26.35	30	23,390	0.13%
2022/01/17	4	27.11	0	0.00	27.10	4	23,532	0.02%
2022/01/14	13	26.64	24	26.27	26.20	-11	23,665	-0.05%
2022/01/13	3	27.38	7	27.03	27.15	-4	24,309	-0.02%
2022/01/12	14	27.46	14.1	27.54	27.00	-0.1	24,675	0.00%
2022/01/11	17	28.08	13	28.10	28.15	4	24,765	0.02%
2022/01/10	9	28.37	9	28.47	28.10	0	24,624	0.00%
2022/01/07	70.2	29.06	55	28.95	28.20	15.2	24,520	0.06%
2022/01/06	82.2	31.25	38	31.13	31.05	44.2	24,394	0.18%
2022/01/05	14	35.49	3	35.50	34.45	11	24,093	0.05%
2022/01/04	29	35.54	36.4	36.02	36.10	-7.4	24,264	-0.03%
2022/01/03	7.6	34.42	2	35.13	34.30	5.6	24,600	0.02%
2021/12/30	1	34.25	3	34.52	34.65	-2	24,941	-0.01%
2021/12/29	2.3	34.65	0	0.00	34.70	2.3	25,197	0.01%
2021/12/28	6.9	34.40	3	34.72	34.30	3.9	25,263	0.02%
2021/12/27	10.9	35.52	21.6	35.45	35.15	-10.8	25,512	-0.04%
2021/12/24	2.3	35.07	18	35.19	35.10	-15.7	26,824	-0.06%
2021/12/23	12.3	35.95	12.1	35.60	35.60	0.2	27,183	0.00%
2021/12/22	15.1	35.79	10	35.41	35.40	5.1	27,484	0.02%
2021/12/21	1	34.40	14.4	33.22	34.40	-13.4	27,531	-0.05%
2021/12/20	19.4	34.23	16.9	35.69	34.15	2.5	27,380	0.01%
2021/12/17	94.3	35.07	57.2	35.64	35.25	37.1	27,196	0.14%
2021/12/16	209.3	36.43	188.1	36.64	35.60	21.3	26,325	0.08%	大買/大賣/
2021/12/15	66.5	34.84	68.5	34.07	36.30	-2.1	24,950	-0.01%
2021/12/14	205	33.79	125.4	33.72	34.15	79.6	23,347	0.34%	大買/大賣/
2021/12/13	128.2	31.56	261.9	31.64	33.40	-133.6	20,886	-0.64%	大買/大賣/鉅額交易
2021/12/10	188	28.54	78.8	29.20	30.40	109.2	18,473	0.59%	大買/鉅額交易
2021/12/09	26.8	26.89	77	27.73	27.65	-50.3	17,056	-0.29%
2021/12/08	17.5	25.62	34	25.81	25.95	-16.5	16,201	-0.10%
2021/12/07	13	25.92	13	25.83	25.95	0	15,933	0.00%
2021/12/06	10	25.28	18	25.44	25.45	-8	15,489	-0.05%
2021/12/03	51	25.19	48	25.09	24.85	3	15,069	0.02%
2021/12/02	39	24.91	11.1	24.66	24.75	27.9	14,386	0.19%
2021/12/01	6	24.55	31	24.64	24.50	-25	14,103	-0.18%
2021/11/30	31	24.57	44	24.33	24.35	-13	14,088	-0.09%
2021/11/29	24.7	22.79	13.3	22.28	23.10	11.3	14,122	0.08%
2021/11/26	30.3	23.11	1.7	23.32	22.90	28.6	14,097	0.20%
2021/11/25	4.1	24.07	2	23.93	23.60	2.1	14,189	0.02%
2021/11/24	40.1	24.39	75	24.18	24.35	-34.9	14,339	-0.24%
2021/11/23	9	23.22	9	23.45	23.30	0	14,503	0.00%
2021/11/22	18	22.94	8	23.25	23.10	10	14,517	0.07%
2021/11/19	2	22.60	6	22.60	22.60	-4	14,801	-0.03%
2021/11/18	47	22.34	9	22.49	22.55	38	14,843	0.26%
2021/11/17	3	23.32	1	23.50	23.10	2	14,808	0.01%
2021/11/16	2	23.33	1	23.55	23.05	1	14,889	0.01%
2021/11/15	11	23.27	13	23.43	23.15	-2	14,924	-0.01%
2021/11/12	35	23.26	3	23.17	23.15	32	14,989	0.21%
2021/11/11	6	24.19	6	24.37	23.85	0	14,937	0.00%
2021/11/10	28	24.06	12	24.11	24.10	16	14,941	0.11%
2021/11/09	3	24.30	26	24.11	24.30	-23	15,260	-0.15%
2021/11/08	19	23.90	41	23.92	23.85	-22	15,243	-0.14%
2021/11/05	12	23.95	1	24.15	23.90	11	15,409	0.07%
2021/11/04	21	24.55	10	24.50	24.50	11	15,561	0.07%
2021/11/03	13	24.22	5	24.35	24.05	8	15,566	0.05%
2021/11/02	9.8	24.74	25	25.10	24.40	-15.2	15,637	-0.10%
2021/11/01	184.2	26.25	136.2	26.36	25.65	48	15,596	0.31%	大買/大賣/
2021/10/29	15.1	25.50	21	25.19	25.00	-6	15,443	-0.04%
2021/10/28	24.1	25.12	14.1	25.05	24.90	10	15,383	0.07%
2021/10/27	8	24.87	4	25.03	24.85	4	15,290	0.03%
2021/10/26	13.1	24.95	27	24.95	24.75	-13.9	15,455	-0.09%
2021/10/25	20	25.19	24	25.31	25.30	-4	15,686	-0.03%
2021/10/22	23.6	24.98	13	24.93	24.70	10.6	16,147	0.07%
2021/10/21	48.1	25.66	45	25.72	25.70	3.1	17,241	0.02%
2021/10/20	26.3	24.94	49	25.05	25.20	-22.7	16,929	-0.13%
2021/10/19	43	24.06	100.1	24.11	24.30	-57.1	16,735	-0.34%
2021/10/18	40	23.88	4	23.76	23.90	36	16,698	0.22%
2021/10/15	14.1	23.95	12	23.88	23.80	2.1	17,324	0.01%
2021/10/14	15	24.13	17	23.94	23.80	-2	18,321	-0.01%
2021/10/13	4	24.08	11	23.95	23.70	-7	19,334	-0.04%
2021/10/12	8	24.18	6	23.39	23.35	2	19,792	0.01%
2021/10/08	29	24.07	24.1	24.28	24.30	4.9	19,908	0.02%
2021/10/07	22.1	23.50	19.2	23.48	23.75	2.9	19,503	0.01%
2021/10/06	8.1	22.48	18	23.07	23.10	-9.9	19,397	-0.05%
2021/10/05	8	21.69	5	22.20	22.20	3	19,306	0.02%
2021/10/04	38.1	22.90	25.7	22.73	21.70	12.4	19,567	0.06%
2021/10/01	183.7	25.38	226.5	25.57	23.20	-42.8	19,369	-0.22%	大買/大賣/
2021/09/30	12.5	23.78	25	24.17	24.50	-12.5	18,112	-0.07%
2021/09/29	9	23.10	20	23.33	23.00	-11	17,935	-0.06%
2021/09/28	23	22.80	15	22.85	22.75	8	18,456	0.04%
2021/09/27	0	0.00	2	21.95	21.95	-2	18,367	-0.01%
2021/09/24	0	0.00	1	21.80	21.70	-1	18,705	-0.01%
2021/09/23	22	21.71	0	0.00	21.65	22	19,299	0.11%
2021/09/22	3.1	21.70	2.2	21.89	21.60	0.9	19,740	0.00%
2021/09/17	2	22.25	1	22.60	22.40	1	19,797	0.01%
2021/09/16	2	22.15	0	0.00	22.15	2	20,258	0.01%
2021/09/15	3	22.10	1	22.40	22.25	2	20,379	0.01%
2021/09/14	24	22.59	0	0.00	22.30	24	21,134	0.11%
2021/09/13	1.2	22.89	2.3	23.01	22.85	-1.1	21,216	-0.01%
2021/09/10	27.2	22.79	4	22.84	22.75	23.2	21,388	0.11%
2021/09/09	1.1	22.52	1.4	22.63	22.75	-0.3	21,431	0.00%
2021/09/08	2	23.00	0	0.00	22.25	2	22,070	0.01%
2021/09/07	12.2	23.21	1	23.50	22.95	11.2	22,166	0.05%
2021/09/06	4.2	24.29	23	23.99	23.90	-18.8	22,117	-0.09%
2021/09/03	10	24.09	47.3	24.34	24.65	-37.3	21,970	-0.17%
2021/09/02	23.3	24.20	20.7	24.26	24.00	2.6	21,851	0.01%
2021/09/01	17	23.95	8	23.94	23.85	9	21,561	0.04%
2021/08/31	16	23.68	29	23.99	24.05	-13	21,504	-0.06%
2021/08/30	39.6	24.52	26	24.28	23.90	13.6	21,364	0.06%
2021/08/27	46.2	23.83	54	23.90	23.50	-7.9	21,060	-0.04%
2021/08/26	27	22.35	22	22.51	22.80	5	20,555	0.02%
2021/08/25	15	22.81	14.3	22.80	22.60	0.7	20,486	0.00%
2021/08/24	6.2	21.62	3	21.50	21.35	3.2	20,222	0.02%
2021/08/23	2.1	22.10	5.2	22.02	22.10	-3.1	20,189	-0.02%
2021/08/20	3	21.27	6	21.38	21.25	-3	20,138	-0.01%
2021/08/19	9.2	21.44	3	21.77	20.60	6.2	20,012	0.03%
2021/08/18	2	21.93	2.2	21.31	22.00	-0.2	19,952	0.00%
2021/08/17	18.2	21.70	3	21.57	20.80	15.2	19,913	0.08%
2021/08/16	25	21.78	2.2	21.99	21.50	22.8	19,836	0.11%
2021/08/13	58.3	24.13	26.5	23.94	22.75	31.8	19,689	0.16%
2021/08/12	7	24.01	5	24.13	24.15	2	19,372	0.01%
2021/08/11	13.4	24.56	3.4	24.33	23.50	10	19,349	0.05%
2021/08/10	10.4	25.80	14.4	25.41	25.05	-4	19,164	-0.02%
2021/08/09	5.4	26.22	4.4	26.51	25.55	1	18,994	0.01%
2021/08/06	16.2	27.28	3.4	27.20	26.55	12.8	18,935	0.07%
2021/08/05	25.2	27.25	71	27.42	27.15	-45.9	18,780	-0.24%
2021/08/04	71.1	27.67	72.6	27.55	27.00	-1.4	18,538	-0.01%
2021/08/03	25	26.42	9.3	26.20	27.00	15.8	17,893	0.09%
2021/08/02	4.2	25.78	3	26.03	25.75	1.2	17,642	0.01%
2021/07/30	48.1	26.71	56.2	26.36	26.30	-8.1	17,515	-0.05%
2021/07/29	65.2	26.19	57.1	26.25	26.65	8	17,276	0.05%
2021/07/28	14.1	25.40	16.3	25.58	26.30	-2.2	16,920	-0.01%
2021/07/27	42.3	28.08	26	28.06	25.35	16.3	16,278	0.10%
2021/07/26	44	26.15	25.2	26.79	27.90	18.8	14,976	0.13%
2021/07/23	6.1	25.50	6	25.15	25.40	0.1	14,490	0.00%
2021/07/22	7.5	26.79	40.2	26.39	25.90	-32.7	14,177	-0.23%
2021/07/21	92.8	27.66	113.1	27.19	26.70	-20.3	13,854	-0.15%	大賣/
2021/07/20	50.1	26.13	13	26.71	27.65	37.1	13,150	0.28%
2021/07/19	73	25.83	74.8	25.92	26.25	-1.8	12,038	-0.02%
2021/07/16	20	24.16	28	24.19	23.90	-8	10,756	-0.07%
2021/07/15	14	22.93	32.1	23.09	23.15	-18.1	9,986	-0.18%
2021/07/14	7	22.06	5	22.30	22.20	2	9,564	0.02%
2021/07/13	11	22.96	13	22.52	22.20	-2	9,503	-0.02%
2021/07/12	11	24.12	6	24.02	23.90	5	9,256	0.05%
2021/07/09	9	24.07	4.2	23.92	23.65	4.9	9,081	0.05%
2021/07/08	4.1	23.29	9	23.36	23.05	-4.9	8,870	-0.06%
2021/07/07	15	23.06	3	23.03	22.70	12	9,030	0.13%
2021/07/06	10	23.29	1	23.45	23.05	9	9,028	0.10%
2021/07/05	26	23.66	32	23.61	24.05	-6	8,886	-0.07%
2021/07/02	10	22.61	2	22.55	22.15	8	8,261	0.10%
2021/07/01	11	23.20	25	22.93	22.95	-14	8,242	-0.17%
2021/06/30	38	23.06	47.1	23.35	23.50	-9.1	7,909	-0.11%
2021/06/29	18	22.42	23	22.57	22.15	-5	7,322	-0.07%
2021/06/28	3	21.62	2	21.75	21.60	1	6,873	0.01%
2021/06/25	57	22.58	159	22.33	21.90	-102	6,750	-1.51%	大賣/鉅額交易
2021/06/24	6	21.30	4	21.41	21.20	2	6,257	0.03%
2021/06/23	92	21.49	68.2	21.75	21.40	23.8	6,162	0.39%
2021/06/22	5	20.77	12	20.99	20.50	-7	5,337	-0.13%
2021/06/21	15	20.77	12	20.60	20.80	3	5,233	0.06%
2021/06/18	15.1	20.29	17	20.13	20.05	-1.9	5,013	-0.04%
2021/06/17	68.1	21.02	56.9	20.72	20.70	11.2	4,993	0.22%
2021/06/16	0	0.00	31	20.65	20.65	-31	4,348	-0.71%
2021/06/15	1	18.50	14	18.80	18.80	-13	4,324	-0.30%
2021/06/11	4	18.68	0.2	18.45	18.35	3.8	4,290	0.09%
2021/06/10	4	18.59	8	18.94	19.05	-4	4,257	-0.09%
2021/06/09	1.1	18.69	0	0.00	18.35	1.1	4,233	0.03%
2021/06/08	2	18.80	2	19.10	18.80	0	4,261	0.00%
2021/06/07	0	0.00	1	18.90	18.50	-1	4,275	-0.02%
2021/06/02	2.1	19.53	0	0.00	19.05	2.1	4,286	0.05%
2021/06/01	1	19.50	1	19.25	19.50	0	4,277	0.00%
2021/05/31	0	0.00	1	18.85	18.85	-1	4,228	-0.02%
2021/05/28	22	18.93	20	18.85	18.80	2	4,219	0.05%
2021/05/27	1	18.55	1	18.80	18.75	0	4,270	0.00%
2021/05/26	2	18.55	3	18.58	18.65	-1	4,355	-0.02%
2021/05/25	11	19.12	0.1	18.80	18.55	10.9	4,532	0.24%
2021/05/24	0	0.00	8	18.30	18.85	-8	4,727	-0.17%
2021/05/21	2	17.88	0	0.00	18.00	2	4,723	0.04%
2021/05/20	1.1	17.86	1	18.30	17.60	0.1	4,758	0.00%
2021/05/19	2	16.93	3	17.77	18.30	-1	4,739	-0.02%
2021/05/18	12	16.40	3	17.15	17.15	9	4,700	0.19%
2021/05/17	4	15.96	7	15.90	15.75	-3	4,682	-0.06%
2021/05/14	2	17.28	2.6	17.41	17.45	-0.6	4,613	-0.01%
2021/05/13	4	15.98	1	15.95	15.90	3	4,542	0.07%
2021/05/12	2.3	17.75	0	0.00	16.00	2.3	4,576	0.05%
2021/05/11	3	18.30	2	17.85	17.70	1	4,523	0.02%
2021/05/10	20	19.00	0	0.00	18.90	20	4,524	0.44%
2021/05/07	3	19.03	0	0.00	19.15	3	4,558	0.07%
2021/05/06	3	18.47	5.3	18.99	19.10	-2.3	4,578	-0.05%
2021/05/05	4	18.35	2	18.60	18.20	2	4,576	0.04%
2021/05/04	7	18.44	2	18.20	18.10	5	4,596	0.11%
2021/05/03	3	19.97	11	20.00	19.60	-8	4,575	-0.17%
2021/04/29	3	20.02	5	19.98	19.95	-2	4,618	-0.04%
2021/04/28	5	20.43	9	20.20	20.20	-4	4,679	-0.09%
2021/04/27	2.4	20.43	1	20.35	20.35	1.4	4,735	0.03%
2021/04/23	1	20.55	2	20.65	20.60	-1	4,836	-0.02%
2021/04/22	8.1	20.58	4	20.40	20.20	4.1	4,866	0.08%
2021/04/21	10	21.32	4	21.16	21.05	6	4,813	0.12%
2021/04/20	1	21.10	7	21.33	21.30	-6	4,811	-0.12%
2021/04/19	11.6	21.15	3	20.90	20.90	8.6	4,826	0.18%
2021/04/16	4	21.41	5	21.25	21.25	-1	4,837	-0.02%
2021/04/15	10	21.26	5	21.29	21.00	5	4,988	0.10%
2021/04/14	14.1	21.52	12	21.30	21.25	2.1	5,107	0.04%
2021/04/13	15	23.12	35.5	23.40	22.45	-20.5	5,009	-0.41%
2021/04/12	9.2	22.00	11.1	22.03	22.15	-1.9	4,725	-0.04%
2021/04/09	15.1	22.08	10	21.96	21.95	5.1	4,628	0.11%
2021/04/08	26.1	22.17	39	22.35	22.40	-12.9	4,526	-0.28%
2021/04/07	4	20.70	6.3	20.73	21.25	-2.3	4,276	-0.05%
2021/04/06	6.1	19.94	0.1	21.05	19.90	6.1	4,230	0.14%
2021/04/01	2	20.05	13	20.00	20.00	-11	4,255	-0.26%
2021/03/31	2	20.30	5	20.30	20.30	-3	4,323	-0.07%
2021/03/30	3	20.47	14	20.54	20.50	-11	4,477	-0.25%
2021/03/29	1	20.60	3	20.60	20.50	-2	4,671	-0.04%
2021/03/26	8	19.97	2	19.95	19.90	6	4,684	0.13%
2021/03/25	12	20.80	19	20.62	20.40	-7	4,667	-0.15%
2021/03/24	30.1	20.74	1.1	20.68	20.65	29	4,678	0.62%
2021/03/23	1.1	20.85	8	21.33	20.65	-6.9	4,682	-0.15%
2021/03/22	15	21.64	14	21.48	21.55	1	4,673	0.02%
2021/03/19	15	20.99	8	20.90	20.90	7	4,662	0.15%
2021/03/18	4	21.40	5.7	21.47	21.45	-1.7	4,690	-0.04%
2021/03/17	3.7	20.71	58	21.01	20.75	-54.3	4,623	-1.18%
2021/03/16	33	20.86	10	20.67	20.60	23	4,641	0.50%
2021/03/15	33	21.02	9	21.04	20.95	24	4,684	0.51%
2021/03/12	15	20.76	8	20.74	20.65	7	4,691	0.15%
2021/03/11	5	20.63	16	20.56	20.40	-11	4,768	-0.23%
2021/03/10	10	20.26	7	20.67	20.80	3	4,804	0.06%
2021/03/09	7	19.60	6	19.83	19.80	1	4,855	0.02%
2021/03/08	2	19.75	2	20.15	19.65	0	4,982	0.00%
2021/03/05	9	19.82	5	19.94	19.70	4	5,085	0.08%
2021/03/04	3	20.35	3	20.67	20.15	0	5,179	0.00%
2021/03/03	20	20.43	13.3	20.84	20.65	6.7	5,239	0.13%
2021/03/02	34.5	21.08	20.2	20.92	20.50	14.2	5,440	0.26%
2021/02/26	4.3	21.29	15.2	21.56	21.50	-10.8	5,823	-0.19%
2021/02/25	26.2	21.24	3.1	21.41	21.30	23.1	6,094	0.38%
2021/02/24	23.1	21.66	33.5	21.42	21.70	-10.4	5,988	-0.17%
2021/02/23	4	20.03	0	0.00	19.75	4	5,865	0.07%
2021/02/22	5.5	20.14	3	20.05	20.15	2.5	6,072	0.04%
2021/02/19	19	19.78	2	19.90	19.65	17	6,323	0.27%
2021/02/18	0	0.00	2	18.90	19.00	-2	6,437	-0.03%
2021/02/17	3	18.08	7	18.49	18.60	-4	6,572	-0.06%
2021/02/05	13	17.87	2	17.75	17.75	11	6,628	0.17%
2021/02/03	2	18.00	4	18.63	18.40	-2	7,098	-0.03%
2021/02/02	1	17.65	3	17.77	17.90	-2	7,152	-0.03%
2021/02/01	0	0.00	3	17.43	17.65	-3	7,307	-0.04%
2021/01/29	4	17.73	10	17.40	17.40	-6	7,530	-0.08%
2021/01/28	0	0.00	1	18.05	17.85	-1	7,696	-0.01%
2021/01/27	2	18.45	0	0.00	18.35	2	7,895	0.03%
2021/01/26	3	19.17	0	0.00	18.70	3	8,017	0.04%
2021/01/25	2	18.90	4	19.33	19.40	-2	8,249	-0.02%
2021/01/22	2	18.70	7	19.20	19.20	-5	8,298	-0.06%
2021/01/21	19	18.77	18	18.25	18.30	1	8,298	0.01%
2021/01/20	4	20.50	5	19.90	19.15	-1	8,293	-0.01%
2021/01/19	13	21.23	2	20.80	20.60	11	8,321	0.13%
2021/01/18	1	20.40	2	20.25	20.30	-1	8,269	-0.01%
2021/01/15	7	20.59	6	20.50	20.45	1	8,300	0.01%
2021/01/14	11	21.42	4	21.16	21.00	7	8,326	0.08%
2021/01/13	0	0.00	1	21.05	21.05	-1	8,357	-0.01%
2021/01/12	4	21.33	6	21.01	21.00	-2	8,381	-0.02%
2021/01/11	1	21.20	5	21.87	21.80	-4	8,464	-0.05%
2021/01/08	5	21.95	7	22.89	21.50	-2	8,925	-0.02%
2021/01/07	2	21.25	8	22.04	22.40	-6	9,502	-0.06%
2021/01/06	6	20.97	5	20.50	20.40	1	9,713	0.01%
2021/01/05	3	21.50	5	21.58	21.40	-2	10,238	-0.02%
2021/01/04	5	21.71	2	22.10	21.60	3	10,391	0.03%
2020/12/31	4	21.80	0	0.00	21.65	4	10,721	0.04%
2020/12/29	3	21.73	5	22.27	21.95	-2	11,227	-0.02%
2020/12/28	6	21.68	12	21.50	21.50	-6	11,371	-0.05%
2020/12/25	6	22.03	17	22.47	21.80	-11	11,685	-0.09%
2020/12/24	30.5	22.69	4	22.84	22.45	26.5	11,718	0.23%
2020/12/23	3	21.73	17	22.25	22.95	-14	11,717	-0.12%
2020/12/22	13	21.67	3.7	21.78	21.00	9.3	11,892	0.08%
2020/12/21	5	21.88	1	22.00	21.65	4	12,055	0.03%
2020/12/18	2	22.05	7	22.27	22.15	-5	12,180	-0.04%
2020/12/17	6	22.16	5	22.31	22.05	1	12,223	0.01%
2020/12/16	12	22.59	3	22.55	22.35	9	12,270	0.07%
2020/12/15	2.5	22.21	11	23.00	22.00	-8.5	12,315	-0.07%
2020/12/14	14	22.36	14	22.34	22.85	0	12,323	0.00%
2020/12/11	14	22.16	10	21.92	21.35	4	12,307	0.03%
2020/12/10	5	22.36	6	22.38	22.20	-1	12,334	-0.01%
2020/12/09	12	23.46	1	23.15	22.70	11	12,451	0.09%
2020/12/08	3	23.13	20	22.95	22.90	-17	12,656	-0.13%
2020/12/07	24	22.35	15	22.52	23.40	9	13,133	0.07%
2020/12/04	5	22.98	6	22.74	22.75	-1	13,364	-0.01%
2020/12/03	3	22.88	11	23.23	23.15	-8	13,867	-0.06%
2020/12/02	4	23.38	2	23.58	23.10	2	13,973	0.01%
2020/12/01	14	23.95	6	24.19	24.00	8	14,237	0.06%
2020/11/30	10	25.07	19.2	25.02	24.70	-9.2	14,450	-0.06%
2020/11/27	11.6	24.75	0	0.00	24.65	11.6	14,545	0.08%
2020/11/26	7.3	25.25	7	25.28	24.75	0.3	14,519	0.00%
2020/11/25	38	25.04	36	24.97	25.65	2	14,371	0.01%
2020/11/24	27	23.57	18	24.18	24.60	9	13,961	0.06%
2020/11/23	0	0.00	4	22.35	22.40	-4	13,628	-0.03%
2020/11/20	9	23.06	3	22.58	22.55	6	13,572	0.04%
2020/11/19	24	22.97	4	22.91	22.75	20	13,462	0.15%
2020/11/18	15	22.40	0	0.00	22.05	15	13,275	0.11%
2020/11/17	0	0.00	27	22.34	22.55	-27	13,054	-0.21%
2020/11/16	1	20.50	4	20.50	20.50	-3	13,047	-0.02%
2020/11/13	0	0.00	6	22.05	21.80	-6	13,061	-0.05%
2020/11/12	12	21.68	20	21.32	22.50	-8	13,178	-0.06%
2020/11/11	5	23.42	2	23.28	23.10	3	13,253	0.02%
2020/11/10	3	24.40	3	24.63	24.30	0	13,289	0.00%
2020/11/09	6	25.06	2	25.35	24.95	4	13,243	0.03%
2020/11/06	16	25.44	25	25.50	24.95	-9	13,207	-0.07%
2020/11/05	22	24.56	9	24.72	25.40	13	13,224	0.10%
2020/11/04	8	23.93	14	24.20	23.10	-6	13,212	-0.05%
2020/11/03	7	24.69	1	24.45	24.40	6	13,011	0.05%
2020/11/02	9	25.27	6	25.00	24.60	3	12,901	0.02%
2020/10/30	3	26.67	0	0.00	25.80	3	12,649	0.02%
2020/10/29	2	26.20	0.1	26.20	26.60	1.9	12,575	0.02%
2020/10/28	1	27.50	4	27.50	26.00	-3	12,510	-0.02%
2020/10/27	2	26.50	8	27.14	26.95	-6	12,435	-0.05%
2020/10/26	0	0.00	2.1	25.90	26.35	-2.1	12,364	-0.02%
2020/10/22	2	23.95	51	24.10	24.15	-49	12,314	-0.40%
2020/10/21	4	25.20	5	24.63	24.60	-1	12,268	-0.01%
2020/10/20	4	25.21	7	25.20	25.20	-3	12,236	-0.02%
2020/10/19	8	24.99	7	24.79	25.50	1	12,204	0.01%
2020/10/16	15	26.04	40	26.56	25.60	-25	12,108	-0.21%
2020/10/15	113	27.03	52	26.85	27.30	61	11,627	0.52%	大買/
2020/10/14	79	25.39	13.6	25.41	25.60	65.4	10,878	0.60%
2020/10/13	44	22.43	78.5	23.15	23.30	-34.5	10,573	-0.33%
2020/10/12	2	19.98	8	21.13	21.20	-6	10,034	-0.06%
2020/10/08	14	18.89	15	18.91	19.30	-1	9,959	-0.01%
2020/10/07	45	18.27	22	18.28	18.20	23	9,743	0.24%
2020/10/06	20	18.14	31	18.61	18.20	-11	9,563	-0.12%
2020/10/05	17	17.42	0	0.00	17.30	17	9,367	0.18%
2020/09/30	1	16.55	40	17.32	17.65	-39	9,427	-0.41%
2020/09/29	3	16.20	6	16.30	16.05	-3	9,283	-0.03%
2020/09/28	6	17.74	7	17.18	17.05	-1	9,207	-0.01%
2020/09/25	9	18.11	21	18.01	18.00	-12	9,075	-0.13%
2020/09/24	10	17.43	21	17.09	17.70	-11	8,761	-0.13%
2020/09/23	20	16.66	3	16.67	17.20	17	8,753	0.19%
2020/09/22	23	16.30	2	15.65	15.65	21	8,617	0.24%
2020/09/21	1	16.55	0	0.00	16.40	1	8,550	0.01%
2020/09/18	3	16.20	25	16.45	16.40	-22	8,478	-0.26%
2020/09/17	0	0.00	26	16.10	16.05	-26	8,404	-0.31%
2020/09/16	0	15.65	13	15.93	15.70	-13	8,334	-0.16%
2020/09/15	26	16.19	9	16.07	16.00	17	8,297	0.20%
2020/09/14	22	15.85	26	15.89	15.70	-4	8,416	-0.05%
2020/09/11	72	16.83	13	16.81	16.80	59	8,260	0.71%
2020/09/10	14	16.82	35	17.14	17.30	-21	8,010	-0.26%
2020/09/09	52	14.10	34	15.55	15.75	18	7,491	0.24%
2020/09/08	72	15.13	45	15.34	14.35	27	7,163	0.38%
2020/09/07	20	15.21	14	15.29	15.30	6	6,596	0.09%
2020/09/04	25	13.32	10.1	12.93	13.95	14.9	6,397	0.23%
2020/09/03	14	12.21	13	12.52	12.70	1	6,019	0.02%
2020/09/02	7	11.45	5	11.50	11.55	2	5,709	0.04%
2020/09/01	0	0.00	1	10.70	10.60	-1	5,509	-0.02%
2020/08/31	4	10.70	7	10.76	10.70	-3	5,462	-0.05%
2020/08/27	2	10.30	0	0.00	10.15	2	5,324	0.04%
2020/08/26	1	10.55	0	0.00	10.50	1	5,302	0.02%
2020/08/25	0	0.00	2	10.40	10.60	-2	5,263	-0.04%
2020/08/24	5	10.19	10	10.30	10.25	-5	5,193	-0.10%
2020/08/21	0	0.00	6	10.48	10.50	-6	5,145	-0.12%
2020/08/20	6	9.81	0	0.00	10.80	6	5,063	0.12%
2020/08/19	4	10.76	6	10.60	10.55	-2	4,902	-0.04%
2020/08/18	37	11.29	1	11.50	11.45	36	4,732	0.76%
2020/08/17	8	11.52	0	0.00	11.60	8	4,539	0.18%
2020/08/14	1	9.97	12	10.05	10.65	-11	4,172	-0.26%
2020/08/13	5	9.70	0	0.00	9.70	5	3,955	0.13%
2020/08/12	5	9.35	0	0.00	9.89	5	3,892	0.13%
2020/08/11	6	9.90	64	9.85	9.60	-58	3,775	-1.54%
2020/08/10	2	9.40	17	9.48	9.85	-15	3,524	-0.43%
2020/08/06	8	9.00	10	8.91	8.84	-2	3,355	-0.06%
2020/08/05	12	8.83	0	0.00	8.80	12	3,335	0.36%
2020/08/04	5	8.82	0	0.00	8.82	5	3,334	0.15%
2020/08/03	8	8.91	5	8.95	8.83	3	3,434	0.09%
2020/07/29	0	0.00	4	8.57	8.94	-4	3,472	-0.12%
2020/07/28	2	8.43	1	8.48	8.32	1	3,422	0.03%
2020/07/27	0	0.00	2	8.61	8.55	-2	3,415	-0.06%
2020/07/24	8	8.90	2	8.80	8.76	6	3,416	0.18%
2020/07/23	6	8.98	0	0.00	8.93	6	3,410	0.18%
2020/07/22	16	9.13	1	9.19	9.11	15	3,411	0.44%
2020/07/21	9	9.21	3	9.09	9.06	6	3,374	0.18%
2020/07/20	6	8.73	0	0.00	8.90	6	3,330	0.18%
2020/07/17	5	8.75	0	0.00	8.75	5	3,319	0.15%
2020/07/16	18	9.13	22	9.26	9.08	-4	3,288	-0.12%
2020/07/15	44	9.27	12	9.45	9.17	32	3,243	0.99%
2020/07/14	8	9.23	5	9.32	9.20	3	3,177	0.09%
2020/07/13	6	9.03	5	9.07	9.02	1	3,049	0.03%
2020/07/10	3	8.98	21	9.01	9.00	-18	3,014	-0.60%
2020/07/09	9	9.33	13	9.49	9.48	-4	2,863	-0.14%
2020/07/08	9	8.66	3	8.90	8.90	6	2,591	0.23%
2020/07/07	6	8.45	0	0.00	8.47	6	2,372	0.25%
2020/07/06	0	0.00	0.4	8.52	8.51	-0.4	2,323	-0.02%
2020/07/02	16	8.57	1	8.58	8.58	15	2,230	0.67%
2020/06/24	2	8.77	1	8.78	8.75	1	2,036	0.05%
2020/06/19	23	9.43	22	9.49	9.18	1	2,040	0.05%
2020/06/10	2	9.08	0.1	9.09	9.09	1.9	1,838	0.11%
2020/06/09	2	9.34	0	0.00	9.28	2	1,859	0.11%
2020/06/05	2	9.51	0	0.00	9.53	2	1,862	0.11%
2020/06/03	0	0.00	2	9.44	9.44	-2	1,961	-0.10%
2020/06/02	2	9.42	0	0.00	9.36	2	2,092	0.10%
2020/05/18	0	0.00	2	9.58	9.40	-2	2,421	-0.08%
2020/05/15	1	9.79	0	0.00	9.80	1	2,483	0.04%
2020/05/11	1	10.50	1	10.45	10.45	0	2,791	0.00%
2020/05/08	1	11.35	10	10.65	10.60	-9	2,831	-0.32%
2020/05/07	15	10.52	14	10.55	10.55	1	2,836	0.04%
2020/05/06	10	9.92	0	0.00	9.75	10	2,735	0.37%
2020/05/05	5	9.94	0	0.00	9.84	5	2,737	0.18%
2020/04/29	0	0.00	8	9.90	9.98	-8	2,739	-0.29%
2020/04/14	0.4	9.45	0	0.00	9.45	0.4	2,765	0.01%
2020/04/01	3	9.14	0	0.00	9.14	3	2,950	0.10%
2020/03/26	0	0.00	2	8.72	8.90	-2	2,939	-0.07%
2020/03/12	3	11.35	0	0.00	11.00	3	2,828	0.11%
2020/03/10	6	11.70	0	0.00	12.20	6	2,841	0.21%
2020/03/09	0	0.00	10	13.00	12.10	-10	2,892	-0.35%
2020/03/06	17	13.14	8	12.89	13.20	9	2,896	0.31%
2020/03/05	5	12.80	11	12.98	13.05	-6	2,797	-0.21%
2020/03/03	3	12.20	0	0.00	12.10	3	2,936	0.10%
2020/02/24	1	12.80	0	0.00	12.90	1	2,883	0.03%
2020/02/18	0	0.00	30	14.00	13.65	-30	2,760	-1.09%
2020/02/17	41	13.93	22	13.79	13.90	19	2,688	0.71%
2020/02/13	0	0.00	50	12.60	12.65	-50	2,439	-2.05%
2020/02/10	50	12.25	0	0.00	12.25	50	2,273	2.20%
2020/01/20	0.4	12.80	0	0.00	12.90	0.4	2,133	0.02%
2020/01/17	0	0.00	2	12.90	12.80	-2	2,142	-0.09%
2020/01/16	1	12.75	0	0.00	12.80	1	2,172	0.05%
2020/01/15	10	12.70	0	0.00	12.70	10	2,315	0.43%
2020/01/13	0	0.00	5	13.10	12.90	-5	2,306	-0.22%
2020/01/08	5	12.95	5	13.10	12.65	0	2,314	0.00%
2020/01/06	0	0.00	20	12.70	12.80	-20	2,360	-0.85%
2020/01/03	20	12.65	1.6	12.61	12.65	18.4	2,296	0.80%
2019/12/30	0	0.00	1	13.30	12.80	-1	2,349	-0.04%
2019/12/26	0	0.00	5.2	12.45	12.60	-5.2	2,325	-0.22%
2019/12/25	0	0.00	1	12.10	11.95	-1	2,347	-0.04%
2019/12/20	0	0.00	3	12.25	12.10	-3	2,407	-0.13%
2019/12/18	10	11.95	0	0.00	12.00	10	2,505	0.40%
2019/12/17	5	11.95	0	0.00	11.90	5	2,566	0.19%
2019/12/09	3	12.25	0	0.00	12.15	3	2,648	0.11%
2019/12/03	0	0.00	1	12.40	12.65	-1	2,504	-0.04%
2019/12/02	1	11.25	0	0.00	11.50	1	2,403	0.04%
2019/11/22	0	0.00	14	7.73	7.55	-14	2,379	-0.59%
2019/11/18	0	0.00	2	7.33	7.28	-2	2,179	-0.09%
2019/11/15	6	7.56	0	0.00	7.53	6	2,225	0.27%
2019/11/13	2	6.92	0	0.00	6.88	2	2,220	0.09%
2019/11/08	2	7.03	0	0.00	7.03	2	2,329	0.09%
2019/10/23	2	7.42	0	0.00	7.39	2	3,504	0.06%
2019/10/22	0	0.00	2	7.60	7.60	-2	3,543	-0.06%
2019/10/18	4	7.53	0	0.00	7.51	4	3,573	0.11%
2019/10/17	2	7.68	0	0.00	7.60	2	3,571	0.06%
2019/10/16	3	7.54	3	7.65	7.72	0	3,501	0.00%
2019/10/15	3	7.12	0	0.00	7.02	3	3,373	0.09%
2019/10/14	0	0.00	5	7.15	7.11	-5	3,383	-0.15%
2019/10/08	1	7.09	16	7.11	7.11	-15	3,465	-0.43%
2019/10/07	6	7.08	0	0.00	7.08	6	3,457	0.17%
2019/10/04	2	7.56	0	0.00	7.51	2	3,412	0.06%
2019/10/03	2	7.90	8	7.90	7.95	-6	3,368	-0.18%
2019/10/01	8	8.20	0	0.00	8.05	8	3,335	0.24%
2019/09/27	7	8.41	10	8.45	8.33	-3	3,310	-0.09%
2019/09/26	13	8.38	0	0.00	8.37	13	3,353	0.39%
2019/09/23	0	0.00	3	8.35	8.39	-3	3,535	-0.08%
2019/09/19	3	8.23	5	8.31	8.24	-2	3,444	-0.06%
2019/09/12	0	0.00	7	8.57	8.46	-7	3,367	-0.21%
2019/09/02	0	0.00	8	8.13	8.13	-8	3,749	-0.21%
2019/08/28	0	0.00	3	8.12	8.08	-3	4,144	-0.07%
2019/08/26	6	8.06	3	8.06	8.05	3	4,162	0.07%
2019/08/20	1	8.27	0	0.00	8.22	1	4,161	0.02%
2019/08/19	1	8.16	0	0.00	8.16	1	4,135	0.02%
2019/08/15	4	8.16	0	0.00	8.12	4	4,165	0.10%
2019/08/14	2	8.31	0	0.00	8.25	2	4,423	0.05%
2019/08/12	0	0.00	4	8.75	8.58	-4	4,877	-0.08%
2019/08/08	4	8.21	0	0.00	8.23	4	5,243	0.08%
2019/08/02	1	8.95	1	9.25	8.88	0	5,134	0.00%
2019/08/01	14	9.30	10	9.41	9.13	4	5,062	0.08%
2019/07/31	11	9.02	0	0.00	9.26	11	5,053	0.22%
2019/07/24	0	0.00	1	8.52	8.53	-1	4,403	-0.02%
2019/07/15	1	8.24	0	0.00	8.24	1	4,271	0.02%
2019/07/12	0	0.00	6	8.30	8.35	-6	4,277	-0.14%
2019/06/24	0	0.00	1	8.57	8.57	-1	4,213	-0.02%
2019/06/19	2	8.96	2	8.87	8.82	0	4,131	0.00%
2019/06/11	0	0.00	1.1	8.97	8.86	-1.1	3,783	-0.03%
2019/06/06	2	9.08	0	0.00	9.02	2	3,622	0.06%
2019/06/05	0	0.00	1	8.91	8.91	-1	3,388	-0.03%
2019/05/23	0	0.00	86	8.95	8.90	-86	3,127	-2.75%
2019/05/22	0	0.00	0	8.70	8.76	0	3,098	0.00%
2019/05/21	50	8.98	15	9.45	9.30	35	3,054	1.15%
2019/05/20	50	9.30	0	0.00	8.82	50	2,759	1.81%
2019/05/17	2	8.97	159	8.73	9.05	-157	2,559	-6.14%	大賣/鉅額交易
2019/05/16	161	8.37	13	8.38	8.40	148	2,212	6.69%	大買/鉅額交易
2019/05/15	0	0.00	2	7.64	7.64	-2	1,811	-0.11%
2019/04/18	0	0.00	3	6.42	6.35	-3	1,597	-0.19%
2019/04/12	4	6.32	0	0.00	6.30	4	1,503	0.27%
2019/04/02	0	0.00	10	6.06	6.03	-10	1,405	-0.71%
2019/04/01	5	6.07	3	5.96	5.85	2	1,363	0.15%
2019/03/29	51	6.30	10	6.44	6.30	41	1,221	3.36%
2019/03/18	0	0.00	15	7.78	7.65	-15	1,085	-1.38%
2019/03/07	8	8.23	0	0.00	8.10	8	1,187	0.67%
2019/01/16	0	0.00	3	7.85	8.00	-3	1,487	-0.20%
2019/01/09	0	0.00	5	7.38	7.33	-5	1,498	-0.33%
2018/12/28	15	7.42	0	0.00	7.41	15	1,693	0.89%
2018/12/17	0	0.00	15.7	7.56	7.50	-15.7	2,070	-0.76%
2018/12/14	3	7.60	0	0.00	7.70	3	2,159	0.14%
2018/11/30	2	8.18	0	0.00	8.14	2	3,055	0.07%
2018/11/26	31	7.98	16	7.90	7.90	15	3,661	0.41%
2018/11/22	3	7.65	5	7.68	7.61	-2	3,616	-0.06%
2018/11/16	0	0.00	6	7.77	7.84	-6	3,843	-0.16%
2018/11/14	0	0.00	2	8.23	8.04	-2	3,890	-0.05%
2018/11/12	0	0.00	1	7.90	7.80	-1	3,888	-0.03%
2018/11/09	40	7.70	0	0.00	7.71	40	3,879	1.03%
2018/11/08	3	7.87	0	0.00	7.74	3	3,889	0.08%
2018/11/06	2	7.85	3	8.10	7.70	-1	3,932	-0.03%
2018/11/01	0	0.00	3	7.23	7.20	-3	3,856	-0.08%
2018/10/26	3	7.19	0	0.00	6.89	3	3,806	0.08%
2018/10/25	0	0.00	3	7.08	7.05	-3	3,765	-0.08%
2018/10/24	3	7.53	0	0.00	7.46	3	3,757	0.08%
2018/10/23	5	7.53	3	7.72	7.53	2	3,741	0.05%
2018/10/22	3	7.39	0	0.00	7.69	3	3,742	0.08%
2018/10/12	0	0.00	5	7.63	7.88	-5	3,691	-0.14%
2018/10/09	3	8.95	2	8.58	8.58	1	3,686	0.03%
2018/10/08	3	9.22	0	0.00	8.94	3	3,677	0.08%
2018/10/05	0	0.00	10	9.40	9.02	-10	3,702	-0.27%
2018/10/03	3	9.77	0	0.00	9.57	3	3,691	0.08%
2018/10/01	0	0.00	3	10.55	10.15	-3	3,623	-0.08%
2018/09/27	0	0.00	5	10.20	10.05	-5	3,568	-0.14%
2018/09/26	3	10.30	0	0.00	10.20	3	3,553	0.08%
2018/09/25	0	0.00	1	10.55	10.25	-1	3,549	-0.03%
2018/09/21	0	0.00	2	10.35	10.35	-2	3,522	-0.06%
2018/09/20	1	10.45	0	0.00	10.35	1	3,477	0.03%
2018/09/19	19	10.88	0	0.00	10.90	19	3,476	0.55%
2018/09/14	5	10.85	2	10.40	10.45	3	3,262	0.09%
2018/09/12	5	9.89	5	10.08	10.10	0	3,091	0.00%
2018/09/11	1	10.05	0	0.00	10.25	1	3,070	0.03%
2018/09/10	1	9.71	0	0.00	9.36	1	2,969	0.03%
2018/09/07	0	0.00	1	10.40	10.15	-1	2,941	-0.03%
2018/09/06	11	10.79	5	10.83	10.55	6	2,876	0.21%
2018/09/05	25	10.75	25	10.40	10.40	0	2,783	0.00%
2018/09/04	6	10.95	56	10.55	10.95	-50	2,704	-1.85%
2018/09/03	55	10.83	8	10.68	10.60	47	2,515	1.87%
2018/08/31	3	9.49	6	9.64	9.90	-3	2,230	-0.13%
2018/08/30	0	0.00	1	9.03	9.00	-1	2,140	-0.05%
2018/08/27	6	8.86	0	0.00	8.75	6	2,217	0.27%
2018/08/22	0	0.00	5	7.49	7.83	-5	2,005	-0.25%
2018/08/21	5	7.12	0	0.00	7.12	5	1,975	0.25%
2018/08/20	0	0.00	2	7.62	7.29	-2	1,942	-0.10%
2018/08/17	2	7.81	0	0.00	7.75	2	1,914	0.10%
2018/08/09	3	9.10	0	0.00	9.12	3	1,880	0.16%
2018/08/03	20	9.37	0	0.00	9.33	20	2,330	0.86%
2018/08/02	2	9.35	0	0.00	9.31	2	2,335	0.09%
2018/07/26	1	9.59	0	0.00	9.57	1	2,418	0.04%
2018/07/23	0	0.00	5	9.30	9.25	-5	2,460	-0.20%
2018/07/20	1	9.46	0	0.00	9.43	1	2,474	0.04%
2018/07/17	1	9.46	0	0.00	9.44	1	2,436	0.04%
2018/07/09	5	9.50	0	0.00	9.60	5	2,390	0.21%
2018/07/06	4	9.46	1	9.60	9.50	3	2,421	0.12%
2018/07/03	0	0.00	7	9.76	9.50	-7	2,381	-0.29%
2018/07/02	4	10.13	0	0.00	10.00	4	2,354	0.17%
2018/06/29	0	0.00	1	10.60	10.60	-1	2,339	-0.04%
2018/06/22	1	12.10	0	0.00	12.05	1	2,245	0.04%
2018/06/21	0	0.00	2	12.23	12.20	-2	2,246	-0.09%
2018/06/20	2	12.30	2	12.45	12.30	0	2,249	0.00%
2018/06/19	3	12.18	0	0.00	12.10	3	2,219	0.14%
2018/06/05	1	12.10	2	12.05	12.05	-1	2,149	-0.05%
2018/06/01	0	0.00	20	12.30	12.35	-20	2,175	-0.92%
2018/05/31	0	0.00	5	12.20	12.20	-5	2,167	-0.23%
2018/05/30	6	12.40	2	12.65	12.40	4	2,157	0.19%
2018/05/25	2	12.20	1	12.20	12.20	1	2,131	0.05%
2018/05/15	1	12.65	0	0.00	12.60	1	2,184	0.05%
2018/05/14	0	0.00	12	14.00	13.85	-12	2,150	-0.56%
2018/05/08	0	0.00	1	12.90	12.90	-1	1,873	-0.05%
2018/05/04	12	13.45	0	0.00	13.15	12	1,880	0.64%
2018/04/27	1	12.10	0	0.00	12.00	1	1,786	0.06%
2018/04/23	0	0.00	2	13.70	13.45	-2	1,739	-0.11%
2018/04/20	1	13.45	0	0.00	13.60	1	1,743	0.06%
2018/04/19	1	13.75	0	0.00	13.55	1	1,750	0.06%
2018/04/18	0	0.00	1	13.70	13.30	-1	1,754	-0.06%
2018/04/16	0	0.00	22	13.76	13.80	-22	1,755	-1.25%
2018/04/12	0	0.00	95	13.97	14.10	-95	1,789	-5.31%
2018/04/03	0	0.00	0.1	13.80	13.80	-0.1	1,772	0.00%
2018/04/02	10	14.00	0	0.00	14.00	10	1,767	0.57%
2018/03/31	2	14.00	0	0.00	14.00	2	1,766	0.11%
2018/03/30	29	13.57	30	14.00	14.30	-1	1,763	-0.06%
2018/03/22	35	15.77	0	0.00	15.65	35	1,740	2.01%
2018/03/19	1	16.00	0	0.00	15.90	1	1,733	0.06%
2018/03/16	0	0.00	3	15.65	15.45	-3	1,688	-0.18%
2018/03/14	60	15.68	2	15.60	15.80	58	1,702	3.41%
2018/03/13	0	0.00	1	15.35	15.40	-1	1,645	-0.06%
2018/03/12	10	15.35	0	0.00	15.05	10	1,659	0.60%
2018/03/09	2	15.25	0	0.00	15.40	2	1,671	0.12%
2018/03/08	0	0.00	5	15.65	15.50	-5	1,697	-0.29%
2018/02/26	2	15.20	0	0.00	15.10	2	1,937	0.10%
2018/02/23	8	15.43	0	0.00	15.15	8	1,961	0.41%
2018/02/21	0	0.00	2	14.50	14.85	-2	2,058	-0.10%
2018/02/09	1	13.55	1	14.65	14.50	0	2,053	0.00%
2018/02/07	0	0.00	5	14.30	14.30	-5	2,020	-0.25%
2018/02/05	1	15.65	1	15.65	15.60	0	2,012	0.00%
2018/02/02	0	0.00	44	15.87	15.90	-44	2,043	-2.15%
2018/02/01	1	15.90	0	0.00	15.80	1	2,085	0.05%
2018/01/31	3	15.85	0	0.00	15.85	3	2,119	0.14%
2018/01/29	7	15.96	5	15.90	15.90	2	2,150	0.09%
2018/01/25	0	0.00	7	16.17	15.90	-7	2,200	-0.32%
2018/01/24	5	16.10	0	0.00	16.15	5	2,198	0.23%
2018/01/22	10	16.40	0	0.00	16.30	10	2,250	0.44%
2018/01/19	2	16.30	6	16.35	16.30	-4	2,321	-0.17%
2018/01/17	0	0.00	3	16.50	16.55	-3	2,476	-0.12%
2018/01/16	1	16.20	0	0.00	16.25	1	2,467	0.04%
2018/01/15	2	16.10	50	16.25	16.10	-48	2,521	-1.90%
2018/01/12	50	16.35	4	16.35	16.25	46	2,573	1.79%
2018/01/11	2	16.00	3	16.07	16.00	-1	2,663	-0.04%
2018/01/10	0	0.00	1	16.15	15.95	-1	2,801	-0.04%
2018/01/09	1	16.40	0	0.00	16.30	1	3,166	0.03%
2018/01/08	6	16.98	5	16.65	16.55	1	3,387	0.03%
2018/01/05	0	0.00	10	16.70	16.70	-10	3,464	-0.29%
2018/01/04	12	16.67	0	0.00	16.80	12	3,612	0.33%
2018/01/02	6	16.62	5	16.50	16.50	1	3,990	0.03%