志信 (2611)-新光-台中券商分點個股進出

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

志信

(2611)

可現股當沖

股價
25.15
漲跌
▲0.45
漲幅
+1.82%
成交量
3,714張
產業
上市航運類股
230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

志信 (2611)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/04/24	23	24.82	29.2	25.05	25.15	-6.2	4,193	-0.15%
2024/04/23	41	24.53	31	24.59	24.70	10	4,157	0.24%
2024/04/22	72	25.03	30.1	24.84	24.50	41.9	4,141	1.01%
2024/04/19	60	24.40	61	24.59	24.60	-1	4,050	-0.02%
2024/04/18	60.3	24.76	57	24.92	24.70	3.3	4,034	0.08%
2024/04/17	107.1	24.55	135	24.34	24.60	-27.9	4,003	-0.70%	大買/大賣/
2024/04/16	7	23.26	11.2	23.39	23.20	-4.2	3,915	-0.11%
2024/04/15	30	23.80	29.3	23.92	23.70	0.7	3,941	0.02%
2024/04/12	52	23.32	73	23.61	23.90	-21	4,022	-0.52%
2024/04/11	76	23.63	18	23.70	23.60	58	4,491	1.29%
2024/04/10	5	23.90	0	0.00	23.70	5	4,730	0.11%
2024/04/09	27	24.06	41	24.01	24.00	-14	4,726	-0.30%
2024/04/08	12	23.77	10	23.80	24.10	2	4,708	0.04%
2024/04/03	22	23.63	4	23.68	23.60	18	4,670	0.39%
2024/04/02	3	23.65	0.2	23.80	23.70	2.8	4,678	0.06%
2024/04/01	56	23.66	0.3	23.65	23.65	55.7	4,677	1.19%
2024/03/29	8	23.62	3	23.50	23.45	5	4,670	0.11%
2024/03/27	7	23.45	5.1	23.30	23.35	1.9	4,740	0.04%
2024/03/26	5	23.31	17.9	23.68	23.20	-12.9	4,790	-0.27%
2024/03/25	2	24.10	1	24.40	23.80	1	4,720	0.02%
2024/03/22	3	23.82	48.2	23.89	24.20	-45.2	4,686	-0.96%
2024/03/21	30.5	24.81	33.1	24.72	24.35	-2.5	4,675	-0.05%
2024/03/20	21.8	24.67	13.1	24.70	24.70	8.7	4,576	0.19%
2024/03/19	137.4	25.09	121.1	25.34	24.75	16.3	4,482	0.36%	大買/大賣/
2024/03/18	156.6	24.52	174.3	24.43	24.35	-17.7	4,221	-0.42%	大買/大賣/
2024/03/15	181.4	24.66	173	24.70	24.50	8.4	3,899	0.22%	大買/大賣/
2024/03/14	15	22.70	4.7	22.70	22.70	10.3	3,454	0.30%
2024/03/13	54.1	20.93	17.7	20.51	20.65	36.4	3,496	1.04%
2024/03/12	3	19.73	3	19.50	19.65	0	3,423	0.00%
2024/03/11	1.1	18.75	7	19.14	19.40	-5.9	3,704	-0.16%
2024/03/08	10	18.57	7	18.37	18.55	3	3,826	0.08%
2024/03/06	0	17.80	0	0.00	17.65	0	3,831	0.00%
2024/03/05	0	0.00	3.1	17.75	17.80	-3.1	3,818	-0.08%
2024/03/04	3	17.47	1	17.35	17.45	2	3,789	0.05%
2024/03/01	0	17.45	0	17.50	17.50	0	3,792	0.00%
2024/02/29	0	0.00	3	17.75	17.65	-3	3,792	-0.08%
2024/02/26	1	17.45	0	0.00	17.40	1	3,759	0.03%
2024/02/23	2	17.30	1.1	17.63	17.30	0.9	3,747	0.02%
2024/02/22	2.1	17.51	7	17.71	17.50	-4.9	3,731	-0.13%
2024/02/21	8.1	17.61	7	17.64	17.50	1.1	3,696	0.03%
2024/02/20	1	16.85	1.4	16.64	16.85	-0.4	3,628	-0.01%
2024/02/19	0	0.00	1	16.28	16.55	-1	3,611	-0.03%
2024/02/15	0	0.00	1	15.75	15.90	-1	3,622	-0.03%
2024/02/05	2	15.85	5	15.89	15.75	-3	3,638	-0.08%
2024/02/02	7	16.11	31	16.15	16.05	-24	3,621	-0.66%
2024/02/01	1	16.55	1	16.55	16.55	0	3,594	0.00%
2024/01/30	1	16.45	0	0.00	16.25	1	3,581	0.03%
2024/01/29	1	16.60	1	16.60	16.60	0	3,569	0.00%
2024/01/26	1	16.50	1	16.50	16.50	0	3,565	0.00%
2024/01/24	0	0.00	0	16.80	16.70	0	3,543	0.00%
2024/01/23	25	16.66	20	16.55	16.55	5	3,534	0.14%
2024/01/22	0	0.00	3	16.52	16.55	-3	3,523	-0.09%
2024/01/19	1	16.70	0	0.00	16.70	1	3,498	0.03%
2024/01/18	0.3	16.95	0	0.00	16.95	0.3	3,477	0.01%
2024/01/17	1	16.95	1	17.20	16.85	0	3,457	0.00%
2024/01/16	0	17.50	0	0.00	17.25	0	3,434	0.00%
2024/01/15	0	0.00	33	17.65	17.60	-33	3,405	-0.97%
2024/01/12	76	17.86	77	17.57	17.50	-1	3,384	-0.03%
2024/01/11	4	17.46	1.1	17.20	17.40	2.9	3,320	0.09%
2024/01/10	1	16.95	30	16.98	17.15	-29	3,283	-0.88%
2024/01/09	6	16.98	14	17.23	17.40	-8	3,243	-0.25%
2024/01/08	59.1	17.67	57	17.62	17.65	2.1	3,176	0.07%
2024/01/05	158.1	18.96	122	18.70	18.35	36.1	3,066	1.18%	大買/大賣/
2024/01/04	111.2	18.02	53.1	17.72	18.50	58	2,534	2.29%	大買/
2024/01/03	0	0.00	2	16.88	16.85	-2	2,276	-0.09%
2024/01/02	3	16.82	7	17.05	16.70	-4	2,260	-0.18%
2023/12/29	0	0.00	2	16.60	16.60	-2	2,221	-0.09%
2023/12/28	0.2	16.50	0	0.00	16.60	0.2	2,210	0.01%
2023/12/27	4.3	16.90	5	17.05	16.60	-0.7	2,179	-0.03%
2023/12/26	1	16.50	8	16.48	16.60	-7	2,147	-0.33%
2023/12/25	9	16.24	16	16.49	16.20	-7	2,130	-0.33%
2023/12/22	1	16.60	6	17.07	17.10	-5	2,074	-0.24%
2023/12/21	19	17.21	8	17.06	17.10	11	2,002	0.55%
2023/12/20	7	16.54	10	16.65	16.70	-3	1,914	-0.16%
2023/12/19	1	16.05	6	16.18	16.30	-5	1,885	-0.27%
2023/12/18	12	16.85	5	16.63	16.65	7	1,844	0.38%
2023/12/15	2	16.43	5	16.51	16.35	-3	1,764	-0.17%
2023/12/14	1	16.35	25	16.38	16.30	-24	1,750	-1.37%
2023/12/13	12	17.00	1	16.80	16.70	11	1,718	0.64%
2023/12/12	3	16.87	2	16.78	16.75	1	1,710	0.06%
2023/12/11	7	17.41	24.6	17.05	16.90	-17.6	1,675	-1.05%
2023/12/08	21	17.58	16	17.18	17.20	5	1,628	0.31%
2023/12/07	18.1	17.23	53.4	17.28	16.85	-35.3	1,518	-2.32%
2023/12/06	144.2	17.91	77.1	17.82	18.00	67.2	1,394	4.81%	大買/
2023/12/05	8.6	17.62	4.7	17.56	17.75	3.9	1,007	0.39%
2023/12/04	0	0.00	4	15.64	16.15	-4	763	-0.52%
2023/12/01	2.1	14.81	13	14.76	14.70	-11	646	-1.69%
2023/11/30	0	0.00	26	14.25	14.15	-26	596	-4.36%
2023/11/28	12	14.34	0	0.00	14.15	12	578	2.07%
2023/11/27	1	14.00	2	14.10	13.90	-1	557	-0.18%
2023/11/24	25.1	13.99	0	0.00	14.00	25.1	545	4.60%
2023/11/20	0	0.00	1	13.65	13.70	-1	517	-0.19%
2023/11/17	0	0.00	1	13.95	13.90	-1	518	-0.19%
2023/11/16	0	0.00	1	13.70	13.75	-1	513	-0.20%
2023/11/15	5	13.55	0	0.00	13.55	5	531	0.94%
2023/11/14	5	13.45	14	13.59	13.60	-9	586	-1.53%
2023/11/13	10	13.45	1	13.20	13.25	9	567	1.59%
2023/11/09	0	0.00	0	12.80	12.70	0	536	0.00%
2023/11/08	0.1	12.70	0	0.00	12.60	0.1	542	0.02%
2023/11/07	0.2	12.65	0	0.00	12.65	0.2	545	0.04%
2023/11/01	0.2	12.30	0	0.00	12.20	0.2	567	0.03%
2023/10/31	1.2	12.26	0	0.00	12.25	1.2	567	0.21%
2023/10/20	0.1	12.41	0	0.00	12.40	0.1	588	0.02%
2023/10/19	0	12.55	3	12.50	12.50	-3	589	-0.51%
2023/10/18	1	12.40	0	0.00	12.40	1	590	0.17%
2023/10/17	1	12.65	1	12.65	12.60	0	587	0.00%
2023/10/16	0.1	12.70	0	0.00	12.70	0.1	590	0.01%
2023/10/11	4	13.25	0	0.00	12.90	4	602	0.66%
2023/10/02	0	0.00	0	13.10	12.80	0	615	0.00%
2023/09/25	0	13.20	0	0.00	13.10	0	649	0.00%
2023/09/15	3	13.53	3	13.70	13.45	0	660	0.00%
2023/09/13	0	0.00	3	12.80	12.80	-3	629	-0.48%
2023/09/12	2	12.65	0	0.00	12.55	2	639	0.31%
2023/09/11	0.2	12.58	1	12.57	12.50	-0.8	656	-0.12%
2023/09/05	0.1	12.95	0	0.00	12.90	0.1	749	0.01%
2023/09/01	1	12.85	0	0.00	12.90	1	927	0.11%
2023/08/31	2.1	12.75	0	0.00	12.75	2.1	943	0.22%
2023/08/28	0	0.00	1	12.70	12.70	-1	982	-0.10%
2023/08/25	1	12.90	2	12.93	12.85	-1	1,032	-0.10%
2023/08/24	1	12.95	1	12.85	12.80	0	1,039	0.00%
2023/08/23	0	13.20	1	13.10	13.10	-1	1,057	-0.09%
2023/08/22	0	0.00	1	12.90	13.05	-1	1,097	-0.09%
2023/08/21	3	13.20	2	12.95	13.00	1	1,291	0.08%
2023/08/18	5	13.70	2.2	13.76	13.65	2.9	1,350	0.21%
2023/08/14	0.1	12.85	3	12.98	12.70	-2.9	1,277	-0.23%
2023/08/10	2	13.30	2	13.33	13.30	0	1,267	0.00%
2023/08/09	2	13.15	0	0.00	13.35	2	1,265	0.16%
2023/08/02	1	12.85	30	12.65	12.80	-29	1,251	-2.32%
2023/08/01	0	0.00	1	12.70	12.75	-1	1,248	-0.08%
2023/07/31	0.3	12.84	4	12.65	12.65	-3.7	1,246	-0.30%
2023/07/28	0	0.00	2	12.80	12.75	-2	1,245	-0.16%
2023/07/21	1	12.60	0	0.00	12.55	1	1,234	0.08%
2023/07/20	0	0.00	1	12.80	12.85	-1	1,239	-0.08%
2023/07/18	0	0.00	3	12.75	12.70	-3	1,241	-0.24%
2023/07/17	2.5	13.04	3	13.05	13.00	-0.5	1,238	-0.04%
2023/07/14	0.3	13.00	1	12.95	12.95	-0.7	1,234	-0.06%
2023/07/13	4.1	12.60	0	0.00	12.50	4.1	1,239	0.33%
2023/07/12	0	12.95	0	0.00	12.85	0	1,248	0.00%
2023/07/11	0	13.20	0	0.00	13.15	0	1,243	0.00%
2023/07/10	1	13.10	0	0.00	13.10	1	1,242	0.08%
2023/07/07	1	13.20	0	0.00	13.25	1	1,239	0.08%
2023/07/06	0	13.40	0	0.00	13.35	0	1,241	0.00%
2023/07/05	0.1	13.50	0	0.00	13.45	0.1	1,242	0.01%
2023/07/04	0	0.00	2	13.80	13.50	-2	1,238	-0.16%
2023/07/03	1	13.65	0	0.00	13.65	1	1,229	0.08%
2023/06/29	0	0.00	0	13.36	13.35	0	1,208	0.00%
2023/06/28	10	13.35	0	0.00	13.35	10	1,210	0.83%
2023/06/27	1	13.25	30	13.30	13.25	-29	1,215	-2.38%
2023/06/26	1	13.70	0	13.65	13.55	1	1,215	0.08%
2023/06/21	1.1	13.91	0	0.00	13.75	1.1	1,210	0.09%
2023/06/20	1	14.00	0	0.00	13.95	1	1,202	0.08%
2023/06/19	20	14.15	0	0.00	14.15	20	1,195	1.67%
2023/06/16	0	0.00	1.2	14.07	14.05	-1.2	1,192	-0.10%
2023/06/15	1	14.00	3.1	14.02	14.05	-2.1	1,178	-0.18%
2023/06/14	2.2	14.15	1	14.45	14.05	1.2	1,169	0.10%
2023/06/13	11.1	13.85	0	13.83	13.85	11.1	1,161	0.96%
2023/06/12	0.1	13.90	20	13.80	13.80	-19.9	1,161	-1.71%
2023/06/09	31.1	14.29	30	14.16	14.15	1.1	1,153	0.10%
2023/06/08	12	14.66	20.6	14.57	14.40	-8.6	1,135	-0.75%
2023/06/07	30	13.70	0	0.00	13.65	30	989	3.03%
2023/06/06	10	13.70	3	13.95	13.70	7	999	0.70%
2023/06/05	0	13.65	0	0.00	13.65	0	1,004	0.00%
2023/06/02	0.1	13.62	5	13.60	13.60	-4.9	1,008	-0.49%
2023/06/01	0	13.90	0	0.00	13.65	0	1,020	0.00%
2023/05/31	0	14.00	10	14.00	13.85	-10	1,050	-0.95%
2023/05/30	2.2	13.40	0	0.00	13.35	2.2	1,105	0.20%
2023/05/29	16.2	13.60	27	13.69	13.55	-10.8	1,166	-0.92%
2023/05/26	19.2	13.89	20.2	14.22	13.75	-1	1,366	-0.07%
2023/05/25	73	14.47	91.8	14.52	14.50	-18.8	1,463	-1.29%
2023/05/24	0	0.00	4	13.50	14.35	-4	1,268	-0.32%
2023/05/23	8	13.04	2	13.00	13.05	6	1,193	0.50%
2023/05/19	20	12.85	0	0.00	12.75	20	1,205	1.66%
2023/05/15	0	12.40	0	0.00	12.55	0	1,225	0.00%
2023/05/11	0.6	12.75	10	12.58	12.55	-9.4	1,236	-0.76%
2023/05/10	0	12.95	0	0.00	12.90	0	1,237	0.00%
2023/05/09	0.1	12.75	0	0.00	12.65	0.1	1,237	0.01%
2023/05/05	0	0.00	1	13.00	13.00	-1	1,244	-0.08%
2023/05/04	10	12.95	0	0.00	12.95	10	1,253	0.80%
2023/05/02	0.2	13.20	5	13.00	13.00	-4.8	1,262	-0.38%
2023/04/27	0	12.98	0	0.00	12.90	0	1,264	0.00%
2023/04/26	0	0.00	0.1	12.75	12.70	-0.1	1,268	-0.01%
2023/04/25	0.2	13.16	17	12.74	12.70	-16.8	1,270	-1.32%
2023/04/21	0.2	13.29	0	0.00	13.10	0.2	1,266	0.02%
2023/04/20	2	13.60	4	13.55	13.50	-2	1,262	-0.16%
2023/04/19	12.2	13.62	1	13.60	13.60	11.2	1,263	0.88%
2023/04/18	0	14.00	0	0.00	13.70	0	1,263	0.00%
2023/04/17	3	14.12	0	0.00	14.00	3	1,257	0.24%
2023/04/14	5	13.90	4	13.90	13.90	1	1,243	0.08%
2023/04/13	0	13.83	0	0.00	13.80	0	1,239	0.00%
2023/04/12	0	0.00	10	13.75	13.75	-10	1,239	-0.81%
2023/04/11	5	13.75	2	13.80	13.75	3	1,245	0.24%
2023/04/10	6	13.83	0	0.00	13.75	6	1,248	0.48%
2023/04/07	9	13.68	0	0.00	13.70	9	1,257	0.72%
2023/03/30	0	13.60	0	0.00	13.50	0	1,512	0.00%
2023/03/28	0	13.58	0	0.00	13.45	0	1,537	0.00%
2023/03/27	2	13.65	44	13.70	13.80	-42	1,540	-2.73%
2023/03/22	0	13.98	1	14.05	13.85	-1	1,552	-0.06%
2023/03/21	0	14.00	0	0.00	13.95	0	1,557	0.00%
2023/03/20	1	13.70	0	0.00	13.75	1	1,556	0.06%
2023/03/17	0	13.80	0	0.00	13.70	0	1,562	0.00%
2023/03/16	31	14.01	16	13.89	13.50	15	1,561	0.96%
2023/03/15	16	13.86	0	0.00	13.75	16	1,556	1.03%
2023/03/14	0.1	13.80	0	0.00	13.75	0.1	1,555	0.01%
2023/03/13	1.1	13.95	0	0.00	14.05	1.1	1,556	0.07%
2023/03/10	3	14.55	10	14.25	14.25	-7	1,579	-0.44%
2023/03/09	0	0.00	11	14.75	14.60	-11	1,652	-0.67%
2023/03/08	0	14.95	4	14.74	14.70	-4	1,645	-0.24%
2023/03/07	4	15.03	2	15.03	14.95	2	1,640	0.12%
2023/03/06	2.3	15.03	2	14.95	15.00	0.3	1,639	0.02%
2023/03/03	5	15.07	60.1	15.01	15.10	-55.1	1,631	-3.38%
2023/03/02	24	15.20	16	15.39	15.30	8	1,585	0.50%
2023/03/01	2	15.05	12	14.61	14.60	-10	1,511	-0.66%
2023/02/24	84.1	15.33	47.8	15.18	15.05	36.4	1,448	2.51%
2023/02/23	72	14.93	42	15.01	15.05	30	1,235	2.43%
2023/02/22	12	13.74	2.4	13.59	13.70	9.7	1,101	0.88%
2023/02/21	0.1	13.80	0	0.00	13.75	0.1	1,095	0.01%
2023/02/20	1	13.50	0	0.00	13.50	1	1,091	0.09%
2023/02/15	0.7	13.25	1	13.15	13.15	-0.3	1,082	-0.03%
2023/02/10	0	13.50	0	0.00	13.20	0	1,093	0.00%
2023/02/09	2	13.55	5	13.55	13.45	-3	1,097	-0.27%
2023/02/08	10	13.63	11	13.50	13.45	-1	1,104	-0.09%
2023/02/06	0.4	13.55	1	13.40	13.40	-0.7	1,109	-0.06%
2023/02/03	0	13.80	0	0.00	13.60	0	1,113	0.00%
2023/02/02	0	13.55	0	0.00	13.60	0	1,104	0.00%
2023/02/01	1	13.45	1	13.35	13.35	0	1,099	0.00%
2023/01/17	0	0.00	1	13.15	13.10	-1	1,111	-0.09%
2023/01/16	2	13.15	0	0.00	13.10	2	1,117	0.18%
2023/01/12	0.1	13.45	0	0.00	13.35	0.1	1,117	0.00%
2023/01/11	0	0.00	1.1	13.45	13.40	-1.1	1,118	-0.10%
2023/01/05	1	13.40	0	0.00	13.30	1	1,153	0.09%
2023/01/04	3	13.40	0	13.40	13.30	3	1,154	0.26%
2023/01/03	0	13.50	0	0.00	13.40	0	1,159	0.00%
2022/12/30	1	13.50	0	0.00	13.50	1	1,166	0.09%
2022/12/28	4	13.61	0	0.00	13.50	4	1,176	0.34%
2022/12/26	1	13.60	0.3	13.70	13.65	0.7	1,175	0.06%
2022/12/23	3	13.85	6	14.00	14.10	-3	1,176	-0.26%
2022/12/22	52	14.53	95	14.96	14.15	-43	1,173	-3.67%
2022/12/21	0	0.00	1	14.00	13.75	-1	978	-0.10%
2022/12/20	1	13.90	0	0.00	13.25	1	968	0.10%
2022/12/19	3	13.65	1	14.00	13.40	2	990	0.20%
2022/12/16	7	13.86	1	13.90	13.80	6	987	0.61%
2022/12/15	36	13.88	17.4	13.88	13.90	18.6	978	1.90%
2022/12/13	0	0.00	1	13.50	13.40	-1	1,003	-0.10%
2022/12/12	1	13.45	0	0.00	13.40	1	1,008	0.10%
2022/12/09	3	13.75	1	13.70	13.85	2	1,013	0.20%
2022/12/08	5.2	13.55	0	0.00	13.50	5.2	1,044	0.49%
2022/12/07	1	14.10	0.1	14.10	13.60	0.9	1,045	0.09%
2022/12/06	2	13.90	0	0.00	13.80	2	1,029	0.19%
2022/12/05	10	14.10	0	0.00	14.10	10	1,049	0.95%
2022/12/02	31	14.49	3	14.23	14.10	28	1,049	2.67%
2022/12/01	7	14.65	23	14.70	14.70	-16	1,018	-1.57%
2022/11/30	3	13.60	1	13.60	13.40	2	934	0.21%
2022/11/28	0.2	13.03	0	0.00	12.85	0.2	940	0.02%
2022/11/25	1.1	13.43	0	0.00	13.25	1.1	938	0.12%
2022/11/23	1	12.80	0	0.00	12.90	1	922	0.11%
2022/11/22	1	12.70	0	0.00	12.60	1	899	0.11%
2022/11/18	2	13.30	0	0.00	13.00	2	893	0.22%
2022/11/17	0	0.00	2	13.45	13.40	-2	888	-0.23%
2022/11/16	0.1	13.45	1	13.60	13.35	-0.9	890	-0.10%
2022/11/15	0.3	13.60	1	13.55	13.50	-0.7	884	-0.08%
2022/11/14	0.1	13.55	0.2	13.60	13.65	-0.1	886	-0.01%
2022/11/09	0	0.00	2	13.35	13.35	-2	883	-0.23%
2022/11/08	3.1	13.64	1	13.60	13.35	2.1	887	0.24%
2022/11/07	12	13.00	16	13.04	13.10	-4	881	-0.45%
2022/11/04	14	12.90	9	13.02	12.70	5	876	0.57%
2022/11/02	0	0.00	1	12.60	12.40	-1	858	-0.12%
2022/11/01	2.2	12.20	2	12.13	12.20	0.2	855	0.02%
2022/10/28	0.1	12.25	0	0.00	12.10	0.1	895	0.01%
2022/10/25	1	12.30	0	0.00	12.20	1	945	0.11%
2022/10/24	0	12.60	1	12.50	12.40	-1	952	-0.10%
2022/10/21	0.2	12.25	0	0.00	12.15	0.2	948	0.02%
2022/10/20	1.2	12.16	0	0.00	12.20	1.2	955	0.13%
2022/10/19	0	12.80	0	0.00	12.65	0	954	0.00%
2022/10/17	0.1	12.10	0	0.00	12.75	0.1	977	0.01%
2022/10/14	4	12.80	2.2	12.80	12.90	1.8	997	0.18%
2022/10/13	4.2	12.46	6	12.25	12.05	-1.8	1,002	-0.18%
2022/10/11	2.1	13.65	2.3	13.53	13.35	-0.3	997	-0.03%
2022/10/06	5	14.25	1	14.05	14.20	4	999	0.40%
2022/10/05	2	14.05	0	0.00	14.00	2	996	0.20%
2022/09/30	0	0.00	2	13.70	13.70	-2	1,001	-0.20%
2022/09/29	0	0.00	3	13.30	13.30	-3	997	-0.30%
2022/09/28	0.1	13.55	0.2	13.10	12.70	-0.1	985	-0.01%
2022/09/27	0	0.00	7.2	13.73	13.95	-7.2	977	-0.74%
2022/09/26	9.5	13.80	4.4	13.62	13.65	5.1	984	0.52%
2022/09/23	6	15.27	6	15.10	15.10	0	973	0.00%
2022/09/22	3	15.05	9	15.13	15.10	-6	979	-0.61%
2022/09/21	6	15.25	0	0.00	15.20	6	980	0.61%
2022/09/19	0	15.10	0	0.00	14.85	0	989	0.00%
2022/09/16	0	15.55	0	0.00	15.45	0	996	0.00%
2022/09/15	9	15.79	19	15.63	15.50	-10	1,009	-0.99%
2022/09/14	9	14.89	4	14.85	15.15	5	993	0.50%
2022/09/13	4.1	15.15	1	15.20	15.15	3.1	999	0.31%
2022/09/12	9.5	15.51	7	15.41	15.30	2.5	1,026	0.24%
2022/09/08	1	15.15	0	0.00	15.10	1	1,016	0.10%
2022/09/07	5.1	15.15	6	15.13	15.10	-0.9	1,024	-0.09%
2022/09/06	0.4	15.53	1	15.10	15.10	-0.6	1,013	-0.06%
2022/09/05	5.1	15.62	0	0.00	15.55	5.1	1,016	0.50%
2022/09/02	5.3	15.85	4	16.01	15.60	1.3	1,017	0.13%
2022/09/01	0.1	16.60	1	16.45	16.40	-0.9	1,006	-0.09%
2022/08/30	2	16.75	1.3	16.90	16.70	0.7	1,019	0.07%
2022/08/25	2	17.55	0	0.00	17.50	2	1,073	0.19%
2022/08/22	0	0.00	0	17.80	17.50	0	1,176	0.00%
2022/08/19	1	17.80	0	0.00	17.85	1	1,181	0.08%
2022/08/18	0.1	17.90	0	0.00	18.00	0.1	1,192	0.01%
2022/08/11	1	18.10	0	0.00	17.90	1	1,372	0.07%
2022/08/08	1	17.80	0.3	18.00	17.80	0.7	1,489	0.05%
2022/08/04	2	17.78	1.6	17.62	17.65	0.4	1,589	0.02%
2022/08/03	0	0.00	2	21.10	21.15	-2	1,579	-0.13%
2022/07/29	0	0.00	1	20.60	20.60	-1	1,642	-0.06%
2022/07/26	0	0.00	1	20.00	19.95	-1	1,989	-0.05%
2022/07/25	0	0.00	2	20.18	20.20	-2	2,188	-0.09%
2022/07/22	1	20.05	2	20.13	20.20	-1	2,239	-0.04%
2022/07/21	3	20.15	2	20.43	19.65	1	2,329	0.04%
2022/07/13	0	18.50	0	0.00	17.80	0	3,680	0.00%
2022/07/12	1.1	17.17	0.4	17.39	17.25	0.6	3,715	0.02%
2022/07/11	0	0.00	1	18.30	18.30	-1	3,789	-0.03%
2022/07/08	3	18.18	2	18.13	18.10	1	3,921	0.03%
2022/07/06	0.1	17.60	1	17.50	17.20	-1	3,970	-0.02%
2022/07/05	0	0.00	9	17.60	17.70	-9	4,004	-0.22%
2022/07/04	4	17.15	8	17.34	17.15	-4	4,082	-0.10%
2022/06/30	0	18.95	0	0.00	18.30	0	4,357	0.00%
2022/06/29	1.1	18.90	0	0.00	19.00	1.1	4,533	0.02%
2022/06/28	0	0.00	9	19.59	19.40	-9	4,536	-0.20%
2022/06/27	2	20.03	2	19.88	19.85	0	4,541	0.00%
2022/06/24	0.1	19.49	2	19.15	19.00	-1.9	4,575	-0.04%
2022/06/23	1	18.20	3	18.85	18.30	-2	4,623	-0.04%
2022/06/22	1	19.15	0	0.00	18.90	1	4,646	0.02%
2022/06/21	0	0.00	3	19.65	19.95	-3	4,661	-0.06%
2022/06/17	1.1	20.09	10	20.23	20.25	-8.9	4,687	-0.19%
2022/06/16	4	20.76	3	21.53	20.35	1	4,722	0.02%
2022/06/15	0	0.00	1	21.35	21.30	-1	4,769	-0.02%
2022/06/14	1	21.01	1	21.35	21.35	0	4,861	0.00%
2022/06/13	2	21.70	0	0.00	21.45	2	4,955	0.04%
2022/06/09	5	22.36	2	22.35	22.50	3	5,175	0.06%
2022/06/08	1	22.70	1	22.70	22.75	0	5,395	0.00%
2022/06/07	2	22.60	0	0.00	22.70	2	6,287	0.03%
2022/06/06	1	22.60	3	22.92	22.75	-2	6,428	-0.03%
2022/06/02	3	22.52	0	0.00	22.45	3	6,604	0.05%
2022/06/01	1	22.55	2	22.48	22.40	-1	6,894	-0.01%
2022/05/31	17	22.50	16	22.66	22.40	1	7,409	0.01%
2022/05/30	3	22.35	1	22.45	22.40	2	8,421	0.02%
2022/05/26	3	22.38	2.3	22.18	22.20	0.7	8,792	0.01%
2022/05/25	2	22.16	6	22.40	22.35	-4	9,530	-0.04%
2022/05/24	4	22.43	1	22.20	22.40	3	10,666	0.03%
2022/05/23	19	22.57	16	22.50	22.50	3	10,787	0.03%
2022/05/20	2	21.95	1	21.65	21.65	1	11,044	0.01%
2022/05/19	3	21.27	14	21.03	21.60	-11	11,090	-0.10%
2022/05/18	3	21.97	4	22.15	22.05	-1	11,136	-0.01%
2022/05/17	5	21.72	2	21.78	21.75	3	11,122	0.03%
2022/05/16	6	21.78	6	21.74	22.10	0	11,094	0.00%
2022/05/13	4	22.10	3	22.00	22.00	1	11,026	0.01%
2022/05/12	5	22.54	4	21.96	21.50	1	10,993	0.01%
2022/05/11	6	23.53	3	23.43	23.40	3	10,923	0.03%
2022/05/10	5	23.81	5	23.65	23.70	0	10,910	0.00%
2022/05/09	10	23.72	5	23.80	23.50	5	10,866	0.05%
2022/05/06	1	24.20	7	23.99	24.05	-6	10,838	-0.06%
2022/05/05	11	24.20	10	24.11	24.30	1	10,817	0.01%
2022/05/04	33	24.34	41	24.34	24.10	-8	10,737	-0.07%
2022/05/03	4	23.24	1	23.40	23.25	3	10,506	0.03%
2022/04/29	36	23.98	36	24.05	23.40	0	10,482	0.00%
2022/04/28	14	23.49	20	23.48	23.30	-6	10,290	-0.06%
2022/04/27	15	24.00	8	23.76	23.75	7	10,231	0.07%
2022/04/26	15	24.71	14.1	24.65	24.05	0.9	10,125	0.01%
2022/04/25	57	25.37	48	25.25	24.40	9	10,002	0.09%
2022/04/22	130.1	26.14	134.9	26.33	26.80	-4.8	9,730	-0.05%	大買/大賣/
2022/04/21	6.1	24.67	13	24.48	24.40	-6.9	9,100	-0.08%
2022/04/20	49	25.34	51	24.56	24.25	-2	9,032	-0.02%
2022/04/19	2	23.95	3	24.02	23.70	-1	8,785	-0.01%
2022/04/18	10	23.55	0	0.00	23.55	10	8,769	0.11%
2022/04/15	4	24.73	10	24.40	24.25	-6	8,735	-0.07%
2022/04/14	50	24.70	30	24.36	24.15	20	8,667	0.23%
2022/04/13	11	24.00	19	23.85	23.85	-8	8,537	-0.09%
2022/04/12	7	23.40	9	23.16	23.05	-2	8,504	-0.02%
2022/04/11	7	23.50	12	23.93	23.55	-5	8,479	-0.06%
2022/04/08	51	24.22	53.1	24.02	24.00	-2.1	8,456	-0.02%
2022/04/07	19	24.23	22	23.99	23.45	-3	8,367	-0.04%
2022/04/06	61	24.80	54.2	24.48	24.10	6.8	8,278	0.08%
2022/04/01	103	24.71	108	24.68	24.25	-5	8,075	-0.06%	大買/大賣/
2022/03/31	4	23.34	10	23.20	23.20	-6	7,890	-0.08%
2022/03/30	4	23.60	1	23.60	23.50	3	7,885	0.04%
2022/03/29	34	23.95	14	23.75	23.65	20	7,874	0.25%
2022/03/28	4	23.13	8	23.17	23.70	-4	7,813	-0.05%
2022/03/25	1	22.50	5	22.57	22.65	-4	7,762	-0.05%
2022/03/24	4	23.16	19	23.11	23.20	-15	7,730	-0.19%
2022/03/23	11	23.84	16	23.63	23.55	-5	7,717	-0.06%
2022/03/22	7	23.79	0	0.00	23.60	7	7,692	0.09%
2022/03/21	3	23.65	5	23.96	24.00	-2	7,681	-0.03%
2022/03/18	19	23.68	10	23.67	23.75	9	7,652	0.12%
2022/03/17	22	24.36	27	24.26	24.20	-5	7,608	-0.07%
2022/03/16	138.5	24.35	135	24.06	23.70	3.5	7,527	0.05%	大買/大賣/
2022/03/15	5	24.49	20.1	24.20	24.40	-15.1	7,438	-0.20%
2022/03/14	32	25.52	32	25.42	25.05	0	7,398	0.00%
2022/03/11	30.3	25.22	29	25.09	25.45	1.3	7,320	0.02%
2022/03/10	709.2	26.11	678	26.13	25.30	31.2	7,132	0.44%	大買/大賣/
2022/03/09	40	24.71	52.2	24.15	24.95	-12.2	6,272	-0.19%
2022/03/08	57	23.96	58.4	23.78	22.70	-1.4	6,197	-0.02%
2022/03/07	48.4	24.96	68.9	24.85	24.55	-20.5	5,986	-0.34%
2022/03/04	134	25.66	151	25.52	24.65	-17	5,710	-0.30%	大買/大賣/
2022/03/03	407	25.37	381.2	25.31	25.35	25.8	5,208	0.50%	大買/大賣/
2022/03/02	29	23.44	39.2	23.91	24.20	-10.2	4,154	-0.24%
2022/03/01	49	22.03	24	22.24	22.00	25	3,983	0.63%
2022/02/25	438	24.30	416.4	23.82	23.10	21.7	3,795	0.57%	大買/大賣/
2022/02/24	490	24.48	454	24.23	24.00	36	3,067	1.17%	大買/大賣/
2022/02/23	20	21.63	38	22.09	22.65	-18	1,939	-0.93%
2022/02/22	74.4	21.71	74	21.34	20.60	0.4	1,827	0.02%
2022/02/21	0	0.00	5	21.90	21.90	-5	1,512	-0.33%
2022/02/18	11	18.69	13	19.45	19.95	-2	1,489	-0.13%
2022/02/17	1	18.35	1	18.35	18.15	0	1,479	0.00%
2022/02/16	0	18.50	0	0.00	18.25	0	1,601	0.00%
2022/02/15	0	0.00	3	18.30	18.15	-3	1,644	-0.18%
2022/02/14	5	18.11	0	0.00	18.00	5	1,726	0.29%
2022/02/11	0	0.00	4	18.35	18.30	-4	1,755	-0.23%
2022/02/10	0	0.00	1	18.55	18.55	-1	1,866	-0.05%
2022/02/09	1	18.50	1	18.50	18.45	0	1,938	0.00%
2022/02/08	1	18.25	1	18.60	18.55	0	1,976	0.00%
2022/02/07	2	17.90	2	17.40	18.40	0	2,032	0.00%
2022/01/26	0	0.00	1	16.85	17.10	-1	2,190	-0.05%
2022/01/25	1	16.80	4	16.83	16.60	-3	2,276	-0.13%
2022/01/24	0	0.00	2	17.00	17.25	-2	2,322	-0.09%
2022/01/21	2	17.48	2	17.55	17.40	0	2,380	0.00%
2022/01/20	1	17.95	1	18.35	18.05	0	2,428	0.00%
2022/01/17	0	0.00	2	17.80	18.15	-2	2,689	-0.07%
2022/01/14	1	18.05	6	17.93	17.95	-5	2,789	-0.18%
2022/01/13	1.3	18.34	5	18.25	18.20	-3.7	2,844	-0.13%
2022/01/12	1	18.30	0	0.00	18.35	1	2,884	0.03%
2022/01/11	1	19.10	4	18.73	18.75	-3	2,922	-0.10%
2022/01/10	2	19.00	0	0.00	18.95	2	3,012	0.07%
2022/01/07	0	0.00	2	19.05	18.95	-2	3,132	-0.06%
2022/01/06	1	19.50	2	19.50	19.45	-1	3,237	-0.03%
2022/01/04	3	19.58	1	19.60	19.65	2	3,424	0.06%
2022/01/03	4	19.63	0	0.00	19.65	4	3,486	0.11%
2021/12/30	0	0.00	5	20.12	20.20	-5	3,635	-0.14%
2021/12/29	1	20.10	0	0.00	20.05	1	3,721	0.03%
2021/12/28	0	0.00	2	20.40	20.05	-2	3,900	-0.05%
2021/12/27	0	0.00	1	20.10	20.20	-1	4,027	-0.02%
2021/12/24	2	19.95	2	20.00	20.00	0	4,110	0.00%
2021/12/21	4	20.10	0	0.00	20.55	4	4,298	0.09%
2021/12/20	65	20.25	0	0.00	20.25	65	4,330	1.50%
2021/12/17	6	20.64	8	20.54	20.40	-2	4,383	-0.05%
2021/12/16	0	0.00	3	20.57	20.25	-3	4,390	-0.07%
2021/12/15	0	0.00	10	20.23	20.50	-10	4,426	-0.23%
2021/12/14	43	20.15	1	20.10	19.95	42	4,463	0.94%
2021/12/13	1	20.50	0	0.00	20.65	1	4,452	0.02%
2021/12/10	4	20.74	3	20.58	20.55	1	4,478	0.02%
2021/12/09	1	21.05	7	20.84	20.75	-6	4,523	-0.13%
2021/12/08	10	21.12	9	21.53	20.80	1	4,596	0.02%
2021/12/07	7	20.89	30	20.71	20.90	-23	4,577	-0.50%
2021/12/06	1	20.75	1	20.75	20.45	0	4,577	0.00%
2021/12/03	3	20.27	2	20.33	20.10	1	4,654	0.02%
2021/12/02	26	20.46	9	20.42	20.30	17	4,912	0.35%
2021/12/01	2	19.90	7	20.11	20.05	-5	5,000	-0.10%
2021/11/30	0	0.00	4	20.08	20.25	-4	5,074	-0.08%
2021/11/29	4	19.80	3	19.65	19.65	1	5,149	0.02%
2021/11/26	1	19.55	4	19.43	19.65	-3	5,221	-0.06%
2021/11/25	1	20.15	0	0.00	20.15	1	5,309	0.02%
2021/11/24	0	0.00	9	20.24	20.40	-9	5,451	-0.17%
2021/11/23	18	19.91	21	20.12	19.85	-3	5,553	-0.05%
2021/11/22	5	20.07	9.3	20.09	20.10	-4.3	5,710	-0.08%
2021/11/19	7	19.94	1	19.75	19.70	6	5,947	0.10%
2021/11/18	0	0.00	20	20.36	20.30	-20	6,770	-0.30%
2021/11/17	8.1	20.14	1	20.30	20.15	7.1	6,922	0.10%
2021/11/16	2	20.85	8	20.83	20.55	-6	7,259	-0.08%
2021/11/15	40	21.11	19	20.47	20.55	21	7,614	0.28%
2021/11/12	2	21.85	0	0.00	21.80	2	7,665	0.03%
2021/11/11	8	21.96	12	22.26	21.80	-4	7,687	-0.05%
2021/11/10	4	21.93	2	22.30	21.80	2	7,667	0.03%
2021/11/09	30.3	21.90	28	22.09	22.20	2.3	7,692	0.03%
2021/11/08	8	22.09	14	22.15	22.40	-6	7,630	-0.08%
2021/11/05	3	21.58	1	21.35	21.50	2	7,622	0.03%
2021/11/04	7.1	22.04	9	22.26	21.60	-2	7,679	-0.03%
2021/11/03	33	22.72	23	22.55	22.15	10	7,772	0.13%
2021/11/02	33	21.93	13	22.11	22.00	20	7,833	0.26%
2021/11/01	8	21.76	8	21.55	21.65	0	7,800	0.00%
2021/10/29	13	21.46	14	21.54	21.70	-1	7,825	-0.01%
2021/10/28	63	21.30	70.1	21.63	21.25	-7.1	7,890	-0.09%
2021/10/27	38	21.37	48	21.16	21.50	-10	8,099	-0.12%
2021/10/26	48	21.38	114	21.01	21.45	-66	8,291	-0.80%	大賣/
2021/10/25	15	21.15	56	21.26	21.40	-41	8,748	-0.47%
2021/10/22	98	21.10	34.7	20.59	20.45	63.3	9,000	0.70%
2021/10/21	19	22.06	28	22.12	22.10	-9	9,143	-0.10%
2021/10/20	17	21.55	23	21.84	21.45	-6	9,632	-0.06%
2021/10/19	10	21.72	1	21.70	21.60	9	9,846	0.09%
2021/10/18	24	21.07	30	21.24	21.65	-6	10,050	-0.06%
2021/10/15	29	21.66	43	21.70	21.85	-14	10,222	-0.14%
2021/10/14	129	22.04	148	21.56	22.10	-19	10,267	-0.19%	大買/大賣/
2021/10/13	110	21.47	130	22.24	21.20	-20	10,598	-0.19%	大買/大賣/
2021/10/12	35	21.55	34	21.44	21.50	1	11,212	0.01%
2021/10/08	4	22.90	3	23.33	22.70	1	11,310	0.01%
2021/10/07	42	23.31	31	23.42	23.10	11	11,328	0.10%
2021/10/06	38	22.82	29	22.89	22.35	9	11,220	0.08%
2021/10/05	118	23.22	180	22.12	23.35	-62	11,208	-0.55%	大買/大賣/
2021/10/04	111	22.41	105	23.43	22.15	6	11,115	0.05%	大買/大賣/
2021/10/01	23.1	24.32	14.9	24.24	23.85	8.2	11,089	0.07%
2021/09/30	24	25.79	30	25.60	25.85	-6	11,087	-0.05%
2021/09/29	28	25.59	20.1	25.92	24.85	7.9	11,107	0.07%
2021/09/28	13	25.68	3.5	25.86	25.70	9.5	11,158	0.08%
2021/09/27	5	26.39	5	26.59	26.00	0	11,260	0.00%
2021/09/24	18	27.11	15	27.13	26.65	3	11,466	0.03%
2021/09/23	1	26.85	5	27.45	26.60	-4	12,106	-0.03%
2021/09/22	18	26.83	29	26.58	26.55	-11	12,926	-0.09%
2021/09/17	32	27.85	33	27.97	27.70	-1	13,174	-0.01%
2021/09/16	14	27.55	3	27.78	27.40	11	13,240	0.08%
2021/09/15	7	27.62	11	27.86	27.95	-4	13,513	-0.03%
2021/09/14	23	28.12	47	28.63	27.95	-24	13,918	-0.17%
2021/09/13	33	28.89	26	28.93	28.60	7	14,370	0.05%
2021/09/10	34	28.56	3	28.52	28.40	31	14,344	0.22%
2021/09/09	10	28.01	20.1	27.96	28.35	-10.1	14,479	-0.07%
2021/09/08	45	28.06	67	28.00	28.00	-22	14,824	-0.15%
2021/09/07	89.1	29.09	83	29.01	28.55	6.1	15,480	0.04%
2021/09/06	42	28.22	48	28.61	28.00	-6	15,448	-0.04%
2021/09/03	45	30.16	40	29.59	29.65	5	15,419	0.03%
2021/09/02	26	31.43	30	31.51	30.70	-4	15,359	-0.03%
2021/09/01	39	31.32	44	31.10	31.20	-5	15,292	-0.03%
2021/08/31	23	32.04	22.1	32.32	32.30	0.9	15,256	0.01%
2021/08/30	95	33.22	95.1	32.58	32.05	-0.1	15,171	0.00%
2021/08/27	36.2	32.66	50.3	32.28	31.75	-14	15,141	-0.09%
2021/08/26	78	33.38	55	33.40	33.20	23	15,115	0.15%
2021/08/25	78	33.29	115.4	33.23	33.15	-37.4	15,099	-0.25%	大賣/
2021/08/24	203.2	34.69	161.8	34.88	33.70	41.4	14,935	0.28%	大買/大賣/
2021/08/23	44	32.89	45	32.50	33.55	-1	14,149	-0.01%
2021/08/20	144	29.50	91	29.35	30.50	53	14,090	0.38%	大買/
2021/08/19	78	28.69	117	28.14	27.75	-39	13,895	-0.28%	大賣/
2021/08/18	156	26.31	100	26.48	27.65	56	13,610	0.41%	大買/
2021/08/17	10	26.57	9	26.51	25.15	1	13,622	0.01%
2021/08/16	9	27.16	8	26.97	26.45	1	13,792	0.01%
2021/08/13	23	28.40	53	28.43	27.55	-30	13,919	-0.22%
2021/08/12	12	28.06	14	28.27	28.30	-2	14,050	-0.01%
2021/08/11	24	28.37	42	27.66	27.70	-18	14,065	-0.13%
2021/08/10	13	30.08	19	29.99	29.00	-6	14,027	-0.04%
2021/08/09	43	30.46	43	30.34	30.10	0	13,992	0.00%
2021/08/06	53	30.58	59.5	30.41	30.05	-6.5	13,896	-0.05%
2021/08/05	14	29.49	16	29.39	28.80	-2	13,730	-0.01%
2021/08/04	20	30.13	6	30.11	29.85	14	13,720	0.10%
2021/08/03	18	30.54	15.2	30.69	30.35	2.8	13,778	0.02%
2021/08/02	31	30.80	38	30.89	30.80	-7	13,762	-0.05%
2021/07/30	80	30.89	89	30.32	30.05	-9	13,574	-0.07%
2021/07/29	169	32.71	120	32.66	32.20	49	13,418	0.37%	大買/大賣/
2021/07/28	127	32.02	130.1	32.06	32.00	-3.1	12,971	-0.02%	大買/大賣/
2021/07/27	43	32.18	34	32.10	31.25	9	12,791	0.07%
2021/07/26	57	32.89	70	33.25	33.30	-13	12,925	-0.10%
2021/07/23	179	30.06	205.1	31.12	31.45	-26.1	12,513	-0.21%	大買/大賣/
2021/07/22	46	29.08	42	29.30	28.60	4	12,471	0.03%
2021/07/21	73.1	31.75	75	31.32	30.55	-1.9	12,569	-0.02%
2021/07/20	30	32.22	57.3	32.05	31.90	-27.3	12,433	-0.22%
2021/07/19	192	36.48	176	35.58	34.55	16	12,481	0.13%	大買/大賣/
2021/07/16	90	35.07	93	35.27	35.35	-3	12,354	-0.02%
2021/07/15	17	31.99	21	32.33	33.00	-4	11,876	-0.03%
2021/07/14	10	30.08	11	29.96	30.00	-1	12,108	-0.01%
2021/07/13	13.1	32.63	13	34.68	32.60	0.1	12,168	0.00%
2021/07/12	15	36.09	17	36.12	36.20	-2	12,242	-0.02%
2021/07/09	11	37.85	13	37.50	37.20	-2	12,208	-0.02%
2021/07/08	9.3	38.34	36.6	38.02	39.00	-27.3	12,265	-0.22%
2021/07/07	46.4	38.76	29	37.96	36.10	17.4	12,525	0.14%
2021/07/06	14	39.40	12	38.70	38.25	2	12,506	0.02%
2021/07/05	21	38.02	48	38.72	38.85	-27	12,467	-0.22%
2021/07/02	53.1	41.03	67.4	42.49	40.85	-14.4	12,448	-0.12%
2021/07/01	92.4	42.74	34	42.86	43.50	58.4	12,366	0.47%
2021/06/30	164.5	41.26	129	41.40	42.40	35.5	12,153	0.29%	大買/大賣/
2021/06/29	148.2	38.12	133	38.17	38.55	15.2	11,489	0.13%	大買/大賣/
2021/06/28	23	35.01	11	35.03	35.05	12	10,734	0.11%
2021/06/25	12	31.90	9	31.90	31.90	3	10,470	0.03%
2021/06/24	12	27.96	48	28.12	29.00	-36	10,417	-0.35%
2021/06/23	80	27.06	91	27.07	26.40	-11	10,189	-0.11%
2021/06/22	103	28.86	78	28.61	29.30	25	9,789	0.26%	大買/
2021/06/21	5	26.65	3	26.65	26.65	2	9,355	0.02%
2021/06/18	37	23.99	33	24.24	24.25	4	9,466	0.04%
2021/06/17	80	20.71	119	21.20	22.05	-39	9,624	-0.41%	大賣/
2021/06/16	177	19.93	169	20.33	20.05	8	9,541	0.08%	大買/大賣/
2021/06/15	66	18.88	28	18.92	19.45	38	8,924	0.43%
2021/06/11	15	17.94	21	17.96	17.70	-6	8,886	-0.07%
2021/06/10	2	16.80	0	0.00	17.05	2	8,850	0.02%
2021/06/09	3	17.40	0	0.00	17.40	3	8,887	0.03%
2021/06/08	34	17.81	23	17.72	17.50	11	8,857	0.12%
2021/06/07	0	0.00	6	16.60	17.10	-6	8,802	-0.07%
2021/06/04	21	18.17	5	17.55	17.55	16	8,771	0.18%
2021/06/03	26	18.18	30	18.03	18.00	-4	8,659	-0.05%
2021/06/02	50	18.24	49	18.15	17.65	1	8,577	0.01%
2021/06/01	3	18.02	5	18.06	18.05	-2	8,421	-0.02%
2021/05/31	3	17.77	31	18.23	17.40	-28	8,325	-0.34%
2021/05/28	41	18.03	4	18.05	18.05	37	8,254	0.45%
2021/05/27	13	18.16	19	18.25	18.00	-6	8,153	-0.07%
2021/05/26	2	18.30	11	18.25	17.65	-9	7,984	-0.11%
2021/05/25	49	18.64	45	17.55	17.80	4	7,866	0.05%
2021/05/24	48	18.03	45	18.16	18.05	3	7,701	0.04%
2021/05/21	22	16.61	15	16.82	17.00	7	7,503	0.09%
2021/05/20	12	15.59	0	0.00	15.85	12	7,359	0.16%
2021/05/18	0	0.00	12	13.80	13.85	-12	7,272	-0.17%
2021/05/17	4	12.70	34	12.63	12.60	-30	7,259	-0.41%
2021/05/14	11	14.91	18	13.98	14.00	-7	7,222	-0.10%
2021/05/13	42	15.72	31	15.02	14.75	11	7,160	0.15%
2021/05/12	8	16.71	12	16.55	16.35	-4	7,136	-0.06%
2021/05/11	8	18.31	13	19.07	18.15	-5	7,121	-0.07%
2021/05/10	24	19.00	7	19.26	18.75	17	7,010	0.24%
2021/05/07	25	17.97	38	18.14	18.40	-13	6,923	-0.19%
2021/05/06	30	18.29	23	18.11	18.00	7	6,865	0.10%
2021/05/05	3	18.67	4	17.95	18.35	-1	6,797	-0.01%
2021/05/04	26	18.94	33	19.34	18.10	-7	6,724	-0.10%
2021/05/03	99	21.57	70	21.36	20.10	29	6,612	0.44%
2021/04/29	4	20.68	27	20.23	20.90	-23	6,287	-0.37%
2021/04/28	42	20.70	35	20.82	20.50	7	6,268	0.11%
2021/04/27	66	21.02	43.1	21.01	20.80	22.9	6,076	0.38%
2021/04/26	7.1	19.36	20	18.38	19.80	-13	5,744	-0.23%
2021/04/23	13	18.59	38	18.71	18.00	-25	5,636	-0.44%
2021/04/22	75.1	20.30	93	19.68	19.10	-18	5,455	-0.33%
2021/04/21	56	18.75	27	18.88	19.10	29	5,187	0.56%
2021/04/20	131	17.07	76.1	16.81	17.40	54.9	4,994	1.10%	大買/
2021/04/19	12	15.17	15	15.53	15.85	-3	4,626	-0.06%
2021/04/16	7	14.56	7	14.23	14.45	0	4,560	0.00%
2021/04/15	5	14.09	4	14.03	13.95	1	4,468	0.02%
2021/04/14	7.1	14.45	20	14.03	13.75	-12.9	4,484	-0.29%
2021/04/13	61	14.63	59.1	14.86	14.00	1.9	4,432	0.04%
2021/04/12	16	14.01	20	14.04	14.10	-4	4,304	-0.09%
2021/04/09	20	13.88	50.1	13.80	13.70	-30.1	4,398	-0.69%
2021/04/08	45	14.32	8	14.31	14.25	37	4,535	0.82%
2021/04/07	25	13.63	9	13.83	13.80	16	4,541	0.35%
2021/04/06	4	13.50	5	13.66	13.40	-1	4,692	-0.02%
2021/04/01	5	13.36	0	0.00	13.40	5	4,746	0.11%
2021/03/31	21	13.98	24	13.65	13.45	-3	4,761	-0.06%
2021/03/30	0	0.00	16	13.32	13.30	-16	4,712	-0.34%
2021/03/29	24	13.80	5	13.89	13.40	19	4,715	0.40%
2021/03/26	2.2	13.71	8	13.65	13.60	-5.8	4,788	-0.12%
2021/03/25	1	13.20	0	0.00	13.15	1	4,825	0.02%
2021/03/24	1	13.50	2	13.33	13.70	-1	4,820	-0.02%
2021/03/23	19	13.52	35.3	13.79	13.20	-16.3	4,762	-0.34%
2021/03/22	29	14.77	24.1	14.61	14.55	4.9	4,594	0.11%
2021/03/19	30	13.71	35	13.94	14.10	-5	4,268	-0.12%
2021/03/18	86	12.47	80	12.38	12.85	6	3,954	0.15%
2021/03/17	109	12.27	120	12.26	12.15	-11	3,797	-0.29%	大買/大賣/
2021/03/16	22	12.23	7	12.25	12.25	15	3,572	0.42%
2021/03/15	16	10.50	0	0.00	11.15	16	3,478	0.46%
2021/03/11	0	0.00	5	10.35	10.20	-5	3,410	-0.15%
2021/03/10	6	10.18	1	10.20	10.20	5	3,400	0.15%
2021/03/08	5	9.98	0	0.00	9.98	5	3,376	0.15%
2021/03/04	1	9.94	6	10.00	10.00	-5	3,342	-0.15%
2021/03/03	2	9.92	2	10.05	10.00	0	3,330	0.00%
2021/03/02	6	10.35	0	0.00	9.90	6	3,312	0.18%
2021/02/25	1	10.30	0	0.00	10.30	1	3,282	0.03%
2021/02/24	0	0.00	1	10.40	10.20	-1	3,270	-0.03%
2021/02/23	0	0.00	10	10.85	10.40	-10	3,250	-0.31%
2021/02/22	1	10.45	9	10.42	10.40	-8	3,208	-0.25%
2021/02/19	19	10.44	0	0.00	10.10	19	3,158	0.60%
2021/02/18	0	0.00	13	10.00	10.15	-13	3,041	-0.43%
2021/02/17	3	9.01	2	9.24	9.23	1	2,994	0.03%
2021/02/05	1	8.90	3	8.95	8.90	-2	2,970	-0.07%
2021/02/04	12	9.24	12	9.25	9.12	0	2,940	0.00%
2021/02/02	2	9.46	0	0.00	9.61	2	2,905	0.07%
2021/02/01	13	9.17	3	9.05	8.93	10	2,858	0.35%
2021/01/29	1	9.42	1	9.50	9.24	0	2,833	0.00%
2021/01/27	3	9.86	2	10.10	9.61	1	2,782	0.04%
2021/01/26	20	9.81	20	10.10	9.89	0	2,752	0.00%
2021/01/22	13	10.02	14	9.52	9.90	-1	2,634	-0.04%
2021/01/21	3	9.53	1	9.68	9.50	2	2,563	0.08%
2021/01/20	1	10.25	2	9.58	9.18	-1	2,429	-0.04%
2021/01/19	2	10.50	0	0.00	10.15	2	2,397	0.08%
2021/01/15	1	10.65	0	0.00	10.80	1	2,344	0.04%
2021/01/14	0	0.00	11.3	11.95	11.80	-11.3	2,297	-0.49%
2021/01/13	1	11.20	0	0.00	11.30	1	2,235	0.04%
2021/01/12	1	11.80	1	11.85	11.80	0	2,180	0.00%
2021/01/11	1	13.00	15	12.96	13.10	-14	2,125	-0.66%
2021/01/08	4	12.75	0	0.00	12.75	4	2,040	0.20%
2021/01/07	6	15.13	7	15.18	14.15	-1	1,990	-0.05%
2021/01/06	5	15.70	9.2	15.70	15.70	-4.2	1,924	-0.22%
2021/01/05	24	14.20	16	14.18	14.30	8	1,827	0.44%
2021/01/04	5	12.73	25	12.50	13.00	-20	1,574	-1.27%
2020/12/31	34	11.76	8	11.61	11.85	26	1,413	1.84%
2020/12/30	33	11.26	14	10.88	10.80	19	1,201	1.58%
2020/12/29	24	11.39	17.5	11.39	11.40	6.5	1,069	0.61%
2020/12/28	9	9.94	4.2	10.22	10.40	4.8	865	0.55%
2020/12/25	5	9.50	1	9.36	9.46	4	766	0.52%
2020/12/24	7	9.14	5	9.22	9.17	2	710	0.28%
2020/12/23	3	8.74	12	8.71	8.79	-9	659	-1.36%
2020/12/22	8.2	9.59	2	9.80	9.07	6.2	624	1.00%
2020/12/21	12	9.14	22	9.09	9.39	-10	484	-2.06%
2020/12/18	18.1	8.57	5	8.51	8.54	13.1	386	3.39%
2020/12/17	1	7.89	2	8.03	7.85	-1	347	-0.29%
2020/12/16	2	7.86	0	0.00	7.93	2	328	0.61%
2020/12/15	2	7.77	4	7.71	7.70	-2	314	-0.64%
2020/12/09	4	7.40	0	0.00	7.38	4	281	1.42%
2020/12/04	0	0.00	2	7.34	7.37	-2	298	-0.67%
2020/12/01	0	0.00	0.3	7.34	7.35	-0.3	296	-0.09%
2020/11/27	0	7.36	0	0.00	7.36	0	307	0.00%
2020/11/25	0	7.32	0	0.00	7.36	0	326	0.00%
2020/11/17	0	0.00	10	7.11	7.11	-10	299	-3.34%
2020/11/16	0	0.00	68	7.10	7.07	-68	297	-22.88%
2020/11/12	31	7.11	0	0.00	7.11	31	297	10.41%
2020/11/11	18	7.17	0	0.00	7.15	18	308	5.84%
2020/11/10	12	7.40	10	7.42	7.25	2	304	0.66%
2020/11/09	4	7.12	0	0.00	7.11	4	280	1.43%
2020/11/06	10	7.03	0	0.00	7.04	10	277	3.61%
2020/11/05	15	7.07	0	0.00	7.09	15	275	5.45%
2020/11/03	0	0.00	13	7.16	7.17	-13	272	-4.78%
2020/11/02	13	7.01	13	7.16	7.02	0	270	0.00%
2020/10/30	13	7.06	0	0.00	7.05	13	270	4.81%
2020/10/29	0	0.00	0	6.92	7.18	0	270	0.00%
2020/10/27	0	7.90	0	0.00	7.15	0	270	0.00%
2020/10/08	0	0.00	1	7.19	7.19	-1	261	-0.38%
2020/10/05	1	7.05	0	0.00	7.07	1	259	0.39%
2020/09/10	0	0.00	2	7.55	7.50	-2	276	-0.72%
2020/09/09	0	0.00	2	7.50	7.57	-2	275	-0.73%
2020/08/31	4	7.15	0	0.00	7.11	4	235	1.70%
2020/08/27	0	0.00	1	6.92	6.98	-1	223	-0.45%
2020/08/26	1	7.00	0	0.00	6.98	1	218	0.46%
2020/08/18	0	0.00	1	7.01	7.01	-1	219	-0.46%
2020/08/17	0	0.00	8	6.96	6.96	-8	207	-3.86%
2020/08/14	0	0.00	10	6.66	6.62	-10	193	-5.17%
2020/08/12	0	0.00	1	6.64	6.64	-1	192	-0.52%
2020/08/11	0	0.00	30	6.69	6.70	-30	191	-15.63%
2020/08/10	1	6.57	13	6.63	6.63	-12	190	-6.31%
2020/08/06	25	6.53	0	0.00	6.52	25	186	13.39%
2020/08/05	20	6.53	0	0.00	6.63	20	185	10.76%
2020/08/04	9	6.52	0	0.00	6.53	9	184	4.88%
2020/07/31	1	6.68	0	0.00	6.60	1	184	0.54%
2020/07/22	0	0.00	1	6.79	6.79	-1	197	-0.51%
2020/07/10	1	6.84	0	0.00	6.81	1	204	0.49%
2020/07/09	0	0.00	1	6.88	6.87	-1	203	-0.49%
2020/07/08	0	0.00	2	6.78	6.73	-2	191	-1.04%
2020/07/06	0	0.00	3	6.81	6.82	-3	195	-1.53%
2020/06/24	0	0.00	1	6.81	6.80	-1	209	-0.48%
2020/06/22	1	6.82	0	0.00	6.84	1	216	0.46%
2020/06/19	4	6.99	11	7.00	6.84	-7	220	-3.17%
2020/06/18	1	6.93	0	0.00	6.92	1	207	0.48%
2020/06/17	2	6.85	0	0.00	6.90	2	197	1.01%
2020/06/16	3	6.41	6	6.39	6.50	-3	178	-1.68%
2020/06/11	1	6.39	0	0.00	6.39	1	173	0.58%
2020/06/09	0	0.00	1	6.43	6.43	-1	180	-0.55%
2020/06/04	3	6.39	0	0.00	6.39	3	186	1.61%
2020/06/03	0	0.00	2	6.36	6.43	-2	191	-1.04%
2020/05/28	6	6.33	0	0.00	6.37	6	200	3.00%
2020/05/27	2	6.47	0	0.00	6.40	2	200	1.00%
2020/05/07	0	0.00	1	6.10	6.10	-1	235	-0.43%
2020/05/05	1	5.95	0	0.00	6.00	1	233	0.43%
2020/04/21	0	0.00	2	5.91	6.02	-2	225	-0.89%
2020/04/15	2	5.90	0	0.00	6.08	2	221	0.90%
2020/01/31	2	6.66	0	0.00	6.65	2	198	1.01%
2020/01/07	0	0.00	3	6.96	6.96	-3	184	-1.63%
2020/01/02	2	6.95	0	0.00	6.98	2	174	1.15%
2019/12/31	2	6.91	0	0.00	6.92	2	171	1.16%
2019/12/13	3	6.81	0	0.00	6.82	3	91	3.28%
2019/12/09	0	0.00	1	7.23	7.24	-1	72	-1.39%
2019/11/19	0	0.00	0.1	7.30	7.34	-0.1	98	-0.10%
2019/11/14	0	0.00	39	7.22	7.21	-39	99	-39.35%
2019/11/13	0	0.00	21	7.25	7.23	-21	100	-20.83%
2019/11/07	0.1	7.24	10	7.30	7.25	-9.9	99	-9.95%
2019/11/06	0	0.00	30	7.26	7.27	-30	99	-30.27%
2019/10/23	0	0.00	1	7.35	7.39	-1	123	-0.81%
2019/10/15	0	0.00	0.1	7.25	7.27	-0.1	128	-0.05%
2019/10/14	0	0.00	2	7.27	7.24	-2	128	-1.55%
2019/10/09	0	0.00	12	7.31	7.26	-12	129	-9.23%
2019/10/02	0	0.00	8	7.35	7.35	-8	135	-5.90%
2019/10/01	0	0.00	12	7.36	7.37	-12	138	-8.67%
2019/09/27	0	0.00	30	7.36	7.35	-30	138	-21.62%
2019/09/26	0	0.00	13	7.37	7.37	-13	137	-9.46%
2019/09/25	0	0.00	20	7.37	7.37	-20	137	-14.55%
2019/09/24	0	0.00	9	7.40	7.40	-9	135	-6.62%
2019/09/18	0	0.00	10	7.40	7.40	-10	135	-7.39%
2019/09/17	0	0.00	14	7.36	7.37	-14	134	-10.41%
2019/09/16	0	0.00	17	7.36	7.36	-17	134	-12.60%
2019/09/12	0	0.00	58	7.40	7.41	-58	135	-42.96%
2019/09/11	0	0.00	10	7.44	7.44	-10	136	-7.30%
2019/09/09	40	7.43	7	7.43	7.43	33	136	24.16%
2019/09/06	31	7.45	0	0.00	7.46	31	135	22.83%
2019/09/05	15	7.47	0	0.00	7.47	15	135	11.08%
2019/09/04	61	7.51	0	0.00	7.50	61	133	45.53%
2019/09/03	25	7.51	0	0.00	7.55	25	132	18.84%
2019/09/02	10	7.56	0	0.00	7.56	10	146	6.84%
2019/08/30	37	7.53	0	0.00	7.62	37	153	24.12%
2019/08/28	0	0.00	53	8.01	7.99	-53	146	-36.25%
2019/08/27	0	0.00	30	7.99	8.04	-30	144	-20.83%
2019/08/26	0	0.00	35	8.04	8.04	-35	142	-24.59%
2019/08/23	0	0.00	10	8.00	8.00	-10	140	-7.13%
2019/08/22	0	0.00	5	8.00	7.98	-5	138	-3.60%
2019/08/19	61	7.99	0	0.00	7.98	61	138	44.05%
2019/07/26	0	0.00	10	7.90	7.90	-10	137	-7.29%
2019/07/23	0	0.00	31	7.89	7.88	-31	140	-22.13%
2019/07/18	30	7.79	0	0.00	7.81	30	140	21.39%
2019/07/17	1	7.89	0	0.00	7.92	1	138	0.72%
2019/07/12	10	7.87	0	0.00	7.91	10	146	6.85%
2019/07/01	0	0.00	8	7.97	7.95	-8	167	-4.77%
2019/06/25	0	0.00	6	7.88	7.85	-6	201	-2.97%
2019/06/24	0	0.00	5	7.89	7.89	-5	224	-2.23%
2019/06/21	0	0.00	16	7.82	7.79	-16	226	-7.07%
2019/06/20	25	7.73	0	0.00	7.82	25	224	11.13%
2019/06/19	10	7.75	0	0.00	7.76	10	222	4.49%
2019/06/17	0	0.00	2	7.75	7.75	-2	219	-0.91%
2019/06/10	2	8.00	0	0.00	7.83	2	216	0.92%
2019/06/06	75	7.68	0	0.00	7.71	75	203	36.86%
2019/06/03	0	0.00	8	7.62	7.60	-8	197	-4.04%
2019/03/29	0	0.00	3	7.49	7.50	-3	124	-2.41%
2019/03/28	0	0.00	5	7.31	7.40	-5	115	-4.33%
2019/03/27	10	7.34	2	7.34	7.40	8	110	7.23%
2019/03/13	0	0.00	1	6.91	6.94	-1	97	-1.02%
2019/03/11	1	6.92	0	0.00	6.96	1	109	0.91%
2019/03/06	0	0.00	0.4	6.91	6.91	-0.4	141	-0.28%
2019/03/05	0	0.00	0	6.92	6.92	0	145	0.00%
2018/12/04	0	0.00	6	7.74	7.70	-6	137	-4.37%
2018/12/03	11	7.94	0	0.00	7.70	11	128	8.54%
2018/11/28	0	0.00	2	7.04	7.14	-2	97	-2.05%
2018/08/15	0	0.00	0.1	8.21	7.35	-0.1	465	-0.03%
2018/08/13	0	0.00	10	7.71	7.65	-10	463	-2.16%
2018/07/16	0	0.00	10	8.40	8.42	-10	574	-1.74%
2018/07/10	0	0.00	10	8.53	8.50	-10	592	-1.69%
2018/07/09	10	8.74	0	0.00	8.62	10	585	1.71%
2018/07/06	111	8.94	0	0.00	8.61	111	575	19.28%	大買/鉅額交易
2018/07/05	0	0.00	11	9.20	9.16	-11	549	-2.00%
2018/07/04	11	9.03	0	0.00	9.07	11	532	2.07%
2018/06/29	0	0.00	6	8.35	8.39	-6	497	-1.21%
2018/06/28	2	8.23	2	8.25	8.23	0	487	0.00%
2018/06/27	6	8.14	1	8.16	8.19	5	465	1.07%
2018/06/05	0	0.00	1	7.72	7.88	-1	824	-0.12%
2018/06/01	1	7.67	0	0.00	7.59	1	822	0.12%
2018/05/31	0	0.00	24	7.61	7.68	-24	818	-2.93%
2018/05/28	0	0.00	1	7.48	7.50	-1	806	-0.12%
2018/05/21	1	7.58	1	7.56	7.59	0	788	0.00%
2018/05/17	1	7.51	1	7.49	7.49	0	767	0.00%
2018/05/07	0	0.00	6	7.26	7.34	-6	674	-0.89%
2018/04/25	3	7.19	0	0.00	7.21	3	655	0.46%
2018/04/24	0	0.00	5	7.20	7.20	-5	657	-0.76%
2018/04/23	3	7.25	0	0.00	7.29	3	658	0.46%
2018/04/19	11	7.40	0	0.00	7.28	11	640	1.72%
2018/04/10	0	0.00	68	7.30	7.26	-68	610	-11.15%
2018/04/02	0	0.00	1	7.29	7.30	-1	596	-0.17%
2018/03/31	1	7.30	0	0.00	7.28	1	595	0.17%
2018/03/30	0	0.00	3	7.28	7.26	-3	596	-0.50%
2018/03/29	0	0.00	5	7.27	7.26	-5	594	-0.84%
2018/03/28	2	7.24	0	0.00	7.25	2	592	0.34%
2018/03/27	0	0.00	15	7.25	7.25	-15	590	-2.54%
2018/03/26	0	7.23	4	7.24	7.23	-4	585	-0.68%
2018/03/23	21	7.41	18	7.29	7.23	3	581	0.52%
2018/03/22	8	7.49	6	7.41	7.59	2	556	0.36%
2018/03/21	25	7.59	5	7.62	7.60	20	537	3.72%
2018/03/20	1	7.75	0	0.00	7.58	1	529	0.19%
2018/03/19	5	8.01	3	7.92	7.98	2	484	0.41%
2018/03/16	0	0.00	16	7.72	7.82	-16	411	-3.89%
2018/03/15	45	7.75	31	7.54	7.36	14	369	3.79%
2018/03/14	87	7.69	3	7.59	7.66	84	264	31.77%
2018/03/09	1	7.16	0	0.00	7.06	1	149	0.67%
2018/02/08	0	0.00	1	6.82	6.90	-1	143	-0.70%
2018/02/07	1	6.86	0	0.00	6.82	1	150	0.66%
2018/02/06	0	0.00	10	6.85	6.87	-10	148	-6.72%
2018/02/02	2	7.10	0	0.00	7.08	2	147	1.35%
2018/01/18	0	0.00	1	7.27	7.24	-1	210	-0.47%