宏泰 (1612)-玉山券商分點個股進出

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

宏泰

(1612)

可現股當沖

股價
33.80
漲跌
--
漲幅
0.00%
成交量
621張
產業
上市電器電纜類股
299人加入追蹤

立即追蹤
本地時間:14:30

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

宏泰 (1612)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/12/19	1	33.90	0	0.00	33.80	1	789	0.13%
2024/12/16	1	34.00	0	0.00	34.00	1	785	0.13%
2024/12/13	1	34.50	0	0.00	34.45	1	779	0.13%
2024/12/12	0.3	35.30	1	35.35	35.20	-0.7	771	-0.09%
2024/12/11	0.2	35.99	0	0.00	35.10	0.2	768	0.03%
2024/12/10	1	36.70	0	0.00	35.85	1	751	0.13%
2024/12/06	16	36.38	9	36.21	36.05	7	720	0.97%
2024/12/05	0	35.35	3	35.37	35.10	-3	698	-0.43%
2024/12/04	0	34.80	2	35.10	35.00	-2	702	-0.28%
2024/12/03	0.1	34.85	1	35.00	34.80	-0.9	720	-0.13%
2024/11/29	0	0.00	1	34.20	34.60	-1	734	-0.14%
2024/11/28	0.2	34.35	0	0.00	34.45	0.2	744	0.03%
2024/11/27	0	0.00	0.1	34.50	34.35	-0.1	744	-0.01%
2024/11/25	0.1	35.00	1	35.05	34.95	-1	749	-0.13%
2024/11/21	0.1	34.15	0	0.00	34.15	0.1	754	0.01%
2024/11/19	0	0.00	1	33.60	33.80	-1	785	-0.13%
2024/11/18	1	33.55	0	0.00	33.45	1	802	0.12%
2024/11/15	1	33.80	0	0.00	33.75	1	813	0.12%
2024/11/14	0.1	34.00	0	0.00	33.50	0.1	826	0.01%
2024/11/12	1	34.55	0	0.00	34.50	1	840	0.12%
2024/11/11	0	0.00	1	35.20	34.95	-1	868	-0.12%
2024/11/08	0	0.00	1	35.50	35.15	-1	880	-0.11%
2024/11/07	0	0.00	1.1	35.20	35.25	-1.1	903	-0.12%
2024/11/04	0	0.00	5	34.01	34.20	-5	961	-0.52%
2024/10/30	1	33.45	0	0.00	33.35	1	1,040	0.10%
2024/10/29	2	33.45	0	0.00	33.60	2	1,054	0.19%
2024/10/28	0	0.00	0	33.70	33.95	0	1,060	0.00%
2024/10/18	0	0.00	2	34.00	33.90	-2	1,240	-0.16%
2024/10/17	1	34.30	0.6	34.30	34.15	0.4	1,293	0.03%
2024/10/16	1	33.10	0	0.00	35.45	1	1,426	0.07%
2024/10/15	1	33.35	0	0.00	33.40	1	1,421	0.07%
2024/10/14	0	0.00	2	33.05	33.30	-2	1,581	-0.13%
2024/10/11	0	0.00	1	33.30	32.85	-1	1,938	-0.05%
2024/10/09	1	33.30	0	0.00	33.20	1	1,991	0.05%
2024/10/04	1.1	33.90	1	34.00	33.90	0.1	2,213	0.00%
2024/10/01	0	0.00	5	34.37	34.45	-5	2,240	-0.22%
2024/09/24	3	33.98	0	0.00	33.95	3	2,466	0.12%
2024/09/20	0	33.70	0	0.00	33.80	0	2,557	0.00%
2024/09/19	0	33.85	0	0.00	33.85	0	2,618	0.00%
2024/09/18	0	0.00	10	33.80	33.50	-10	2,653	-0.38%
2024/09/12	0	33.30	0.2	33.30	33.10	-0.2	2,809	-0.01%
2024/09/06	5	33.65	5	33.50	33.60	0	3,319	0.00%
2024/09/05	0.2	34.75	0	0.00	34.70	0.2	3,367	0.01%
2024/09/04	4	34.89	0	0.00	34.85	4	3,479	0.11%
2024/09/03	3	36.30	0	0.00	36.10	3	3,673	0.08%
2024/09/02	3	36.80	4	36.63	36.45	-1	3,696	-0.03%
2024/08/30	0	0.00	5	36.46	36.45	-5	3,708	-0.13%
2024/08/29	0	0.00	2	36.23	36.15	-2	3,744	-0.05%
2024/08/28	0	0.00	2	36.38	36.40	-2	3,760	-0.05%
2024/08/27	4	36.48	0	0.00	36.50	4	3,773	0.11%
2024/08/22	5	36.60	1	36.65	36.20	4	3,840	0.10%
2024/08/21	0	0.00	0	36.60	36.50	0	3,875	0.00%
2024/08/20	5	36.70	5	36.25	36.30	0	3,919	0.00%
2024/08/19	2	35.90	5	36.00	35.90	-3	4,000	-0.07%
2024/08/16	0	0.00	1	36.40	36.20	-1	4,166	-0.02%
2024/08/15	0	36.55	1	36.50	36.20	-1	4,292	-0.02%
2024/08/14	4	36.91	2	36.83	36.65	2	4,526	0.04%
2024/08/13	15	36.45	14	36.24	36.60	1	4,600	0.02%
2024/08/12	0	0.00	1	35.50	35.50	-1	4,734	-0.02%
2024/08/09	2	35.15	10	35.00	34.70	-8	4,925	-0.16%
2024/08/08	3	33.60	1	33.15	33.45	2	4,973	0.04%
2024/08/06	15	32.29	14	32.25	32.60	1	5,141	0.02%
2024/08/05	3.1	34.03	2	31.90	31.80	1.1	5,250	0.02%
2024/08/02	1	35.75	0	0.00	35.10	1	5,722	0.02%
2024/07/30	10	35.71	12	35.45	35.80	-2	6,255	-0.03%
2024/07/29	2.1	36.01	0	0.00	35.50	2.1	6,311	0.03%
2024/07/26	2	36.58	0	0.00	36.45	2	6,359	0.03%
2024/07/23	1	36.45	0	0.00	36.50	1	6,457	0.02%
2024/07/22	0.1	35.70	1	35.45	35.70	-0.9	6,545	-0.01%
2024/07/19	26.5	36.73	22	37.10	36.55	4.5	6,618	0.07%
2024/07/18	20	37.50	21	37.74	37.50	-1	6,840	-0.01%
2024/07/17	22	38.35	23	39.16	38.10	-1	7,119	-0.01%
2024/07/16	1	38.20	1	37.85	38.00	0	7,441	0.00%
2024/07/15	8	39.29	5	38.97	38.30	3	8,601	0.03%
2024/07/12	32	38.86	65.5	39.20	38.75	-33.5	9,628	-0.35%
2024/07/11	13.6	37.28	10	37.22	37.25	3.6	9,595	0.04%
2024/07/10	2	38.20	1	38.50	38.00	1	9,938	0.01%
2024/07/09	7	38.33	41	38.32	38.05	-34	10,743	-0.32%
2024/07/08	19	37.47	5	37.73	37.10	14	11,020	0.13%
2024/07/05	22	37.50	3	37.25	37.50	19	11,121	0.17%
2024/07/04	1	36.60	15	37.53	37.60	-14	11,250	-0.12%
2024/07/03	11	36.53	2	36.48	36.40	9	11,524	0.08%
2024/07/02	10.5	36.79	2	37.00	36.70	8.5	11,744	0.07%
2024/07/01	16	38.95	5	39.00	39.05	11	11,767	0.09%
2024/06/28	0	0.00	2	38.85	38.75	-2	11,742	-0.02%
2024/06/27	2	38.85	0	0.00	38.55	2	11,753	0.02%
2024/06/26	5	39.40	3	39.42	39.30	2	11,792	0.02%
2024/06/25	14	39.62	17	39.52	39.65	-3	11,885	-0.03%
2024/06/24	17	38.91	5	39.00	38.70	12	12,091	0.10%
2024/06/21	2	39.15	1	39.15	39.10	1	12,709	0.01%
2024/06/20	8	39.64	5	39.39	39.40	3	13,031	0.02%
2024/06/19	10	39.30	5	39.19	38.90	5	13,247	0.04%
2024/06/18	1	39.20	8	39.08	39.20	-7	13,216	-0.05%
2024/06/17	28	39.33	17.3	39.42	38.80	10.7	13,207	0.08%
2024/06/14	23.3	39.42	40.5	39.34	39.70	-17.2	13,090	-0.13%
2024/06/13	4	37.68	3	37.90	37.60	1	12,864	0.01%
2024/06/12	3.6	38.20	2	37.88	37.90	1.6	12,856	0.01%
2024/06/11	4	38.52	10.2	38.62	38.05	-6.2	12,846	-0.05%
2024/06/07	26	39.45	35.5	39.21	39.20	-9.5	12,778	-0.07%
2024/06/06	8.1	37.70	0	0.00	38.00	8.1	12,611	0.06%
2024/06/05	1	37.90	0	0.00	38.05	1	12,598	0.01%
2024/06/04	0	0.00	13	38.58	38.35	-13	12,596	-0.10%
2024/06/03	11	38.13	4	38.10	38.10	7	12,575	0.06%
2024/05/31	6	38.22	0	0.00	38.20	6	12,580	0.05%
2024/05/30	7	38.10	11	37.84	37.80	-4	12,570	-0.03%
2024/05/29	11.1	38.27	5	38.19	38.15	6.1	12,568	0.05%
2024/05/28	2	38.60	2	38.60	38.65	0	12,561	0.00%
2024/05/27	0	0.00	10	38.95	38.65	-10	12,546	-0.08%
2024/05/24	2	37.83	3	38.40	38.45	-1	12,506	-0.01%
2024/05/23	15.5	38.17	2	37.85	37.70	13.5	12,484	0.11%
2024/05/22	3.5	39.12	16	39.36	38.95	-12.6	12,403	-0.10%
2024/05/21	3	40.43	7	40.34	40.35	-4	12,239	-0.03%
2024/05/20	18.5	40.15	55.5	40.19	39.60	-37	12,097	-0.31%
2024/05/17	8.1	39.11	3.5	38.96	39.20	4.6	11,868	0.04%
2024/05/16	14.1	39.10	16	39.02	39.00	-1.9	11,782	-0.02%
2024/05/15	21	38.85	18	38.97	38.60	3	11,625	0.03%
2024/05/14	1.1	37.95	35	37.97	38.15	-33.9	11,454	-0.30%
2024/05/13	5.2	37.93	35.2	37.71	38.00	-30	11,387	-0.26%
2024/05/10	6.2	38.37	14	37.69	38.45	-7.8	11,312	-0.07%
2024/05/09	35.7	38.40	7.6	38.28	37.90	28.1	11,203	0.25%
2024/05/08	62.1	38.84	61.1	38.98	39.25	1	11,051	0.01%
2024/05/07	116.6	37.61	84.2	37.57	38.30	32.4	10,527	0.31%	大買/
2024/05/06	21	35.92	16.2	35.69	35.90	4.8	10,127	0.05%
2024/05/03	18.6	36.13	47	36.14	35.60	-28.4	10,081	-0.28%
2024/05/02	12	37.11	7	36.79	36.80	5	9,971	0.05%
2024/04/30	30.1	36.43	6.2	36.45	36.70	24	9,893	0.24%
2024/04/29	11.2	36.94	15	36.88	36.70	-3.8	9,832	-0.04%
2024/04/26	11	37.77	27	37.71	37.30	-16	9,727	-0.16%
2024/04/25	24.1	37.29	43	37.25	37.25	-18.9	9,633	-0.20%
2024/04/24	46	38.01	17	37.64	37.90	29	9,530	0.30%
2024/04/23	30	37.78	12	37.42	37.45	18	9,278	0.19%
2024/04/22	44	38.84	46.6	39.41	37.00	-2.6	8,969	-0.03%
2024/04/19	247.7	42.66	193.3	41.74	41.10	54.4	8,539	0.64%	大買/大賣/
2024/04/18	121.4	42.70	116	43.47	44.65	5.4	7,360	0.07%	大買/大賣/
2024/04/17	21	39.76	59	40.01	40.60	-38	6,189	-0.61%
2024/04/16	72.5	38.37	51.1	37.56	36.95	21.4	5,912	0.36%
2024/04/15	159.6	39.86	98	39.19	39.00	61.6	5,581	1.10%	大買/
2024/04/12	52	36.28	19	37.49	38.05	33	4,860	0.68%
2024/04/11	24	34.45	9	34.53	34.60	15	4,504	0.33%
2024/04/10	15	34.20	23.5	33.98	34.15	-8.5	4,482	-0.19%
2024/04/09	37	34.16	22.6	34.34	33.75	14.4	4,413	0.33%
2024/04/08	20	33.14	22	32.94	33.60	-2	4,187	-0.05%
2024/04/03	2	31.35	0	0.00	31.10	2	3,997	0.05%
2024/04/02	5	30.74	52	30.78	30.95	-47	3,983	-1.18%
2024/04/01	0	0.00	2	30.98	30.95	-2	3,965	-0.05%
2024/03/29	4.1	30.85	13	30.83	30.95	-8.9	3,933	-0.23%
2024/03/28	7	31.25	16.1	31.20	31.35	-9.1	3,882	-0.23%
2024/03/27	9	31.41	12	31.60	31.45	-3	3,768	-0.08%
2024/03/26	68	31.03	38	31.51	31.55	30	3,519	0.85%
2024/03/25	30	30.30	50.7	30.63	30.80	-20.7	2,899	-0.71%
2024/03/22	36	29.13	32	29.49	29.40	4	2,593	0.15%
2024/03/21	1	28.15	0	0.00	28.00	1	2,362	0.04%
2024/03/20	0.1	27.94	2	28.03	27.70	-1.9	2,396	-0.08%
2024/03/19	13	28.41	3	28.60	28.25	10	2,455	0.41%
2024/03/18	0	0.00	1	28.20	28.20	-1	2,579	-0.04%
2024/03/15	5.1	28.16	6	28.23	28.00	-0.9	3,154	-0.03%
2024/03/14	5.1	27.93	22	28.03	28.05	-16.9	3,452	-0.49%
2024/03/13	10.6	27.62	31	27.57	27.40	-20.4	3,614	-0.56%
2024/03/12	1.4	27.14	23	27.40	27.45	-21.6	3,808	-0.57%
2024/03/11	0	0.00	3	26.98	26.95	-3	3,825	-0.08%
2024/03/08	4	26.41	2	26.25	26.45	2	3,835	0.05%
2024/03/07	3.1	26.77	0	0.00	26.65	3.1	3,836	0.08%
2024/03/06	8	27.24	6	27.38	27.00	2	3,846	0.05%
2024/03/05	16.1	26.77	0	0.00	26.75	16.1	3,836	0.42%
2024/03/04	6	26.99	0	0.00	26.85	6	3,868	0.16%
2024/02/29	7	26.69	5	26.81	26.80	2	3,842	0.05%
2024/02/27	4	26.34	0	0.00	26.30	4	3,832	0.10%
2024/02/26	11	26.92	9	27.03	26.70	2	3,835	0.05%
2024/02/22	1.1	26.49	0	0.00	26.45	1.1	3,795	0.03%
2024/02/21	0	0.00	1	26.40	26.55	-1	3,782	-0.03%
2024/02/20	5.4	26.37	7	26.61	26.30	-1.6	3,782	-0.04%
2024/02/19	3	26.90	2	26.85	26.85	1	3,767	0.03%
2024/02/16	4	26.54	5	26.55	26.55	-1	3,773	-0.03%
2024/02/15	1	26.10	2	26.20	26.10	-1	3,770	-0.03%
2024/02/05	0.1	26.95	5	26.82	26.85	-4.9	3,739	-0.13%
2024/02/01	0	0.00	1.1	27.40	27.35	-1.1	3,730	-0.03%
2024/01/31	1.1	26.85	2	26.70	27.05	-0.9	3,723	-0.02%
2024/01/30	1	26.85	27	27.09	26.85	-26	3,721	-0.70%
2024/01/29	0	0.00	4	27.20	27.25	-4	3,715	-0.11%
2024/01/25	11	27.31	4	27.25	27.30	7	3,712	0.19%
2024/01/23	2	27.75	2	27.58	27.60	0	3,711	0.00%
2024/01/22	1	27.05	0	0.00	27.40	1	3,699	0.03%
2024/01/19	2.6	27.04	4	27.00	27.05	-1.4	3,695	-0.04%
2024/01/17	6.4	26.82	0	0.00	26.70	6.4	3,725	0.17%
2024/01/16	8	27.34	0.1	27.60	27.25	7.9	3,709	0.21%
2024/01/15	9	27.87	13	28.07	27.85	-4	3,694	-0.11%
2024/01/12	3.1	27.40	5	27.50	27.20	-1.9	3,677	-0.05%
2024/01/11	0	0.00	4	27.70	27.70	-4	3,661	-0.11%
2024/01/10	0	0.00	1	27.70	27.55	-1	3,679	-0.03%
2024/01/09	6	28.52	14	28.38	28.25	-8	3,649	-0.22%
2024/01/08	13.4	28.39	5	28.53	28.30	8.4	3,595	0.23%
2024/01/05	2.1	29.40	7	29.36	29.50	-4.9	3,473	-0.14%
2024/01/04	4	29.48	6.4	29.57	29.50	-2.4	3,434	-0.07%
2024/01/03	14	28.94	1.3	29.09	29.05	12.7	3,426	0.37%
2024/01/02	3	29.10	18.2	29.05	28.95	-15.2	3,347	-0.45%
2023/12/29	13	28.16	11.2	28.05	28.30	1.8	3,246	0.06%
2023/12/28	3	28.10	4	27.88	27.85	-1	3,214	-0.03%
2023/12/27	3	27.52	0	0.00	27.40	3	3,247	0.09%
2023/12/26	0	0.00	3	27.40	27.55	-3	3,357	-0.09%
2023/12/25	1.1	27.76	3	27.50	27.35	-1.9	3,517	-0.05%
2023/12/22	2	27.60	1	27.55	27.55	1	3,661	0.03%
2023/12/21	1.5	27.42	0	0.00	27.15	1.5	3,775	0.04%
2023/12/20	1	27.50	2	27.55	27.45	-1	3,765	-0.03%
2023/12/19	12	27.34	7	27.33	27.65	5	3,746	0.13%
2023/12/18	2	28.60	10	28.20	28.25	-8	3,701	-0.22%
2023/12/15	3.1	28.87	50	28.75	28.55	-47	3,681	-1.28%
2023/12/14	7.5	29.25	12	29.40	29.05	-4.5	3,614	-0.12%
2023/12/13	24	29.68	19	30.45	29.45	5	3,529	0.14%
2023/12/12	83.1	30.58	53.1	30.55	30.25	30	3,370	0.89%
2023/12/11	40.1	28.42	80.2	28.87	29.50	-40.1	2,799	-1.43%
2023/12/08	9	27.82	12	27.52	27.90	-3	2,481	-0.12%
2023/12/07	47	27.39	35	27.09	26.95	12	2,266	0.53%
2023/12/06	7	27.01	16	26.55	26.95	-9	2,052	-0.44%
2023/12/05	2	25.85	19	26.11	26.20	-17	2,030	-0.84%
2023/12/04	6.1	25.84	1.4	26.05	25.80	4.7	2,099	0.22%
2023/12/01	0.2	26.05	2.4	25.66	25.70	-2.2	2,085	-0.11%
2023/11/30	1	25.40	10	25.50	25.50	-9	2,056	-0.44%
2023/11/29	17	25.70	8	25.79	25.50	9	2,052	0.44%
2023/11/27	0	0.00	0.5	25.01	24.85	-0.5	2,074	-0.02%
2023/11/24	0	0.00	1.3	25.37	25.15	-1.3	2,127	-0.06%
2023/11/21	3	24.75	5	24.95	24.85	-2	2,242	-0.09%
2023/11/20	10.2	24.65	0	0.00	24.70	10.2	2,241	0.45%
2023/11/17	0	0.00	3	24.70	24.60	-3	2,250	-0.13%
2023/11/15	0	0.00	3	24.70	24.65	-3	2,257	-0.13%
2023/11/14	4.2	24.07	0	0.00	24.05	4.2	2,262	0.18%
2023/11/13	7	24.21	6	24.31	24.30	1	2,268	0.04%
2023/11/10	3.1	24.45	1	24.30	24.30	2.1	2,287	0.09%
2023/11/09	1	24.80	0	0.00	24.80	1	2,287	0.04%
2023/11/08	0	0.00	3	24.85	24.75	-3	2,315	-0.13%
2023/11/07	0.1	24.75	2	24.80	24.60	-1.9	2,332	-0.08%
2023/11/06	2	24.85	34	24.85	24.85	-32	2,379	-1.34%
2023/11/03	0.1	24.60	0	0.00	24.55	0.1	2,416	0.00%
2023/11/01	2	24.28	1	24.25	24.20	1	2,466	0.04%
2023/10/31	1.2	24.50	1	24.40	24.35	0.2	2,601	0.01%
2023/10/30	5	24.85	0	0.00	24.80	5	2,863	0.17%
2023/10/27	2.2	24.66	0	0.00	24.70	2.2	2,889	0.08%
2023/10/26	43	24.79	11	24.85	24.80	32	2,924	1.09%
2023/10/25	5	25.05	2	25.30	24.85	3	3,039	0.10%
2023/10/23	5	24.00	5	24.10	24.00	0	3,433	0.00%
2023/10/20	3	23.70	0	0.00	23.90	3	3,630	0.08%
2023/10/19	3	24.28	2	24.15	24.25	1	3,636	0.03%
2023/10/18	2	24.70	0	0.00	24.30	2	3,652	0.05%
2023/10/17	0	0.00	6	24.80	24.80	-6	3,646	-0.16%
2023/10/16	3	25.10	1	25.00	25.00	2	3,663	0.05%
2023/10/13	1	25.45	15	25.48	25.45	-14	3,744	-0.37%
2023/10/12	0.1	25.50	2.2	25.54	25.60	-2.1	3,815	-0.05%
2023/10/11	41.3	25.63	11.9	25.17	24.90	29.3	3,821	0.77%
2023/10/06	1	27.30	2	27.43	27.30	-1	3,736	-0.03%
2023/10/05	1.1	27.57	6	27.67	27.45	-4.9	3,772	-0.13%
2023/10/04	27	27.33	10.5	27.29	27.50	16.5	3,809	0.43%
2023/10/03	8	27.84	14	27.84	27.80	-6	3,831	-0.16%
2023/10/02	23.2	27.98	31	28.04	28.05	-7.9	3,804	-0.21%
2023/09/28	17	27.50	21	27.48	27.55	-4	3,698	-0.11%
2023/09/27	44.4	26.93	52.6	27.31	26.65	-8.3	3,573	-0.23%
2023/09/26	22.1	27.15	23.5	27.22	27.20	-1.4	3,429	-0.04%
2023/09/25	1	26.30	0	0.00	26.30	1	3,323	0.03%
2023/09/22	14	25.64	0	0.00	26.05	14	3,325	0.42%
2023/09/21	0	0.00	2	25.65	25.50	-2	3,332	-0.06%
2023/09/19	0	0.00	8	26.30	26.20	-8	3,376	-0.24%
2023/09/18	1	26.10	3.1	26.14	26.10	-2.1	3,426	-0.06%
2023/09/14	48	26.42	5.3	26.78	26.25	42.7	3,833	1.11%
2023/09/13	2	26.40	5	26.40	26.40	-3	3,824	-0.08%
2023/09/12	1	25.70	0	0.00	26.00	1	3,864	0.03%
2023/09/11	15	26.07	3	26.23	25.90	12	3,914	0.31%
2023/09/08	1	26.10	0.6	26.05	25.85	0.4	3,924	0.01%
2023/09/07	1	26.35	25.5	26.31	25.85	-24.5	3,941	-0.62%
2023/09/06	2.3	24.84	15	24.92	24.80	-12.7	3,967	-0.32%
2023/09/05	0.2	25.25	2	25.15	25.10	-1.9	4,166	-0.04%
2023/09/04	0	0.00	1	25.25	25.25	-1	4,820	-0.02%
2023/09/01	1	25.30	36	25.18	25.10	-35	5,093	-0.69%
2023/08/31	3.5	24.72	2	25.13	25.40	1.5	5,132	0.03%
2023/08/30	39	24.72	3	24.87	24.90	36	5,228	0.69%
2023/08/29	3	24.52	7.5	24.20	24.15	-4.5	5,257	-0.08%
2023/08/28	3.1	23.51	0	0.00	23.35	3.1	5,193	0.06%
2023/08/25	3	23.92	0	0.00	24.00	3	5,188	0.06%
2023/08/24	0	23.80	1	23.80	23.75	-1	5,191	-0.02%
2023/08/23	4	23.65	0	0.00	23.90	4	5,200	0.08%
2023/08/22	0.1	23.75	1	23.70	23.70	-0.9	5,230	-0.02%
2023/08/21	1	24.15	0	0.00	24.00	1	5,270	0.02%
2023/08/18	6.1	24.18	5.1	23.71	23.70	1	5,282	0.02%
2023/08/17	3	23.77	1.3	23.70	24.30	1.7	5,276	0.03%
2023/08/16	0	0.00	0.1	24.00	23.95	-0.1	5,302	0.00%
2023/08/15	1	24.55	0	0.00	24.55	1	5,310	0.02%
2023/08/14	20.6	24.37	16	24.54	24.20	4.6	5,370	0.09%
2023/08/11	19	24.79	2	24.68	24.60	17	5,550	0.31%
2023/08/10	1.2	24.90	10.7	25.03	24.80	-9.4	5,578	-0.17%
2023/08/09	7.4	25.49	4	25.49	25.50	3.4	5,536	0.06%
2023/08/08	5	26.15	4	26.33	26.00	1	5,519	0.02%
2023/08/07	0	0.00	6	26.09	26.15	-6	5,515	-0.11%
2023/08/04	24.1	25.65	26.2	26.24	26.30	-2.1	5,511	-0.04%
2023/08/02	70.6	27.53	58	27.17	27.00	12.6	5,454	0.23%
2023/08/01	6	26.36	1	26.55	26.55	5	5,282	0.09%
2023/07/31	0.4	26.56	1	26.38	26.30	-0.6	5,257	-0.01%
2023/07/28	11.7	26.80	7	26.98	26.65	4.7	5,229	0.09%
2023/07/27	29.4	28.49	42.2	28.34	28.00	-12.8	5,107	-0.25%
2023/07/26	66.2	27.56	53	27.80	27.70	13.2	4,891	0.27%
2023/07/25	36	27.41	38.5	27.66	27.85	-2.5	4,681	-0.05%
2023/07/24	5	26.26	2.3	26.41	26.15	2.7	4,476	0.06%
2023/07/21	1	26.50	8	26.84	26.80	-7	4,449	-0.16%
2023/07/20	0	0.00	5	26.57	26.65	-5	4,437	-0.11%
2023/07/19	1.3	26.30	3	26.50	26.10	-1.7	4,409	-0.04%
2023/07/18	3.2	26.45	0	0.00	26.35	3.2	4,391	0.07%
2023/07/17	8.6	27.04	19	26.83	27.00	-10.4	4,308	-0.24%
2023/07/14	2	26.50	1	26.60	26.15	1	4,241	0.02%
2023/07/13	11	26.14	4.1	26.14	26.00	6.9	4,225	0.16%
2023/07/12	10	26.50	1	26.50	26.30	9	4,204	0.21%
2023/07/11	5	26.00	14.1	26.26	26.40	-9.1	4,175	-0.22%
2023/07/10	5	25.72	0	0.00	25.65	5	4,145	0.12%
2023/07/07	12	26.43	1	26.45	26.60	11	4,132	0.27%
2023/07/06	0	0.00	1	26.75	26.75	-1	4,099	-0.02%
2023/07/05	5	27.12	1.1	27.24	26.85	3.9	4,089	0.10%
2023/07/04	35	26.86	3.1	26.97	26.95	31.9	4,052	0.79%
2023/07/03	3	26.88	1.2	26.85	26.90	1.8	4,038	0.04%
2023/06/30	0	0.00	10	26.59	26.65	-10	4,008	-0.25%
2023/06/28	5.2	26.11	3	26.20	26.00	2.2	4,003	0.05%
2023/06/27	6	26.23	0	0.00	26.15	6	3,998	0.15%
2023/06/26	6	27.07	0	0.00	26.65	6	4,010	0.15%
2023/06/21	12.4	27.27	17	27.28	27.45	-4.6	3,960	-0.12%
2023/06/20	11.1	27.55	6	27.94	27.90	5.1	3,842	0.13%
2023/06/19	1.1	25.95	1	25.95	25.90	0.1	3,533	0.00%
2023/06/16	1.4	26.56	1.1	26.30	26.20	0.3	3,512	0.01%
2023/06/15	2	26.03	0.1	26.35	26.20	1.9	3,441	0.06%
2023/06/14	2.1	25.79	4.5	25.91	25.60	-2.4	3,371	-0.07%
2023/06/13	13.1	25.84	15	25.40	25.70	-1.9	3,338	-0.06%
2023/06/12	4.3	25.84	157.1	25.59	25.50	-152.8	3,282	-4.66%	大賣/鉅額交易
2023/06/09	15.1	26.72	16.5	26.56	26.75	-1.5	3,162	-0.05%
2023/06/08	216	28.37	83.4	28.17	28.10	132.6	2,968	4.47%	大買/鉅額交易
2023/06/07	19	26.25	32.3	26.47	27.05	-13.3	2,338	-0.57%
2023/06/06	1.1	24.68	6	24.71	24.80	-4.9	2,066	-0.24%
2023/06/05	15	24.76	6	24.65	24.35	9	2,015	0.45%
2023/06/02	6	24.02	4	24.08	23.60	2	1,879	0.11%
2023/06/01	5	23.31	15.2	23.34	23.35	-10.2	1,797	-0.57%
2023/05/31	1.2	22.70	4	22.78	22.85	-2.8	1,741	-0.16%
2023/05/29	0.1	22.70	7	22.75	22.70	-7	1,729	-0.40%
2023/05/26	9	22.97	2	23.10	22.80	7	1,711	0.41%
2023/05/25	5	23.08	2.2	23.18	23.10	2.8	1,679	0.17%
2023/05/24	0	0.00	1	22.85	22.85	-1	1,636	-0.06%
2023/05/23	9	22.86	1	22.65	22.65	8	1,628	0.49%
2023/05/22	0	0.00	1	23.00	22.70	-1	1,628	-0.06%
2023/05/19	0	22.20	0	0.00	22.45	0	1,592	0.00%
2023/05/18	5	22.15	2	22.20	22.60	3	1,573	0.19%
2023/05/17	39	23.14	24	22.93	22.10	15	1,527	0.98%
2023/05/12	1	20.85	4	20.83	21.40	-3	1,295	-0.23%
2023/05/11	1	20.85	4	20.83	20.80	-3	1,283	-0.23%
2023/05/10	2	21.50	0	0.00	21.50	2	1,269	0.16%
2023/05/09	14	21.85	26	21.27	21.10	-12	1,256	-0.96%
2023/05/08	37	22.43	29	22.62	22.45	8	1,192	0.67%
2023/05/05	1	21.05	0	0.00	21.00	1	1,113	0.09%
2023/05/04	18	21.31	4	21.16	21.35	14	1,132	1.24%
2023/05/03	3.2	21.00	4	21.05	21.05	-0.8	1,177	-0.07%
2023/05/02	4	21.05	5	21.25	21.25	-1	1,348	-0.07%
2023/04/28	0	0.00	1	20.70	20.75	-1	1,431	-0.07%
2023/04/27	1	20.35	0	0.00	20.30	1	1,443	0.07%
2023/04/25	1	20.25	2.8	20.28	20.25	-1.8	1,600	-0.11%
2023/04/24	2	20.53	4	20.63	20.65	-2	1,751	-0.11%
2023/04/21	0	0.00	9.1	20.58	20.45	-9.1	1,789	-0.51%
2023/04/20	2	21.05	0	0.00	20.80	2	1,854	0.11%
2023/04/19	1	21.00	1	21.15	21.00	0	1,843	0.00%
2023/04/18	2	20.95	0	0.00	20.85	2	1,826	0.11%
2023/04/17	2	21.20	0	0.00	21.25	2	1,814	0.11%
2023/04/14	6	20.97	1	21.00	21.00	5	1,806	0.28%
2023/04/13	12	21.13	10.4	20.97	20.70	1.6	1,789	0.09%
2023/04/12	19	21.22	11.2	21.11	21.25	7.8	1,750	0.45%
2023/04/11	2	20.75	0	0.00	20.60	2	1,706	0.12%
2023/04/10	0	0.00	8	20.31	20.30	-8	1,679	-0.48%
2023/04/07	5	20.08	0	20.05	20.05	5	1,658	0.30%
2023/04/06	0	0.00	5	19.70	20.05	-5	1,651	-0.30%
2023/03/31	1	19.70	0	0.00	19.75	1	1,627	0.06%
2023/03/30	1	19.90	3	19.83	19.85	-2	1,623	-0.12%
2023/03/29	1	19.85	10	19.70	19.60	-9	1,606	-0.56%
2023/03/28	5	19.40	0	0.00	19.35	5	1,597	0.31%
2023/03/27	2	19.73	20	19.85	19.55	-18	1,583	-1.14%
2023/03/24	1	19.10	4	19.16	19.15	-3	1,530	-0.20%
2023/03/22	0	0.00	6	18.88	18.90	-6	1,534	-0.39%
2023/03/21	4	18.81	3	18.95	18.75	1	1,553	0.06%
2023/03/17	3	17.90	0	0.00	18.30	3	1,576	0.19%
2023/03/16	2.1	17.88	1	17.85	17.90	1.1	1,574	0.07%
2023/03/15	0	0.00	0.5	18.15	18.25	-0.5	1,568	-0.03%
2023/03/14	3	18.15	0	0.00	18.15	3	1,577	0.19%
2023/03/13	3	18.00	5	18.35	18.35	-2	1,581	-0.12%
2023/03/10	1	18.55	5	18.45	18.50	-4	1,587	-0.25%
2023/03/08	10	19.45	0	0.00	19.40	10	1,571	0.64%
2023/03/07	11	19.27	1	19.25	19.25	10	1,565	0.64%
2023/03/03	1	18.95	2	19.13	19.05	-1	1,555	-0.06%
2023/03/01	2	18.83	2	18.70	18.75	0	1,554	0.00%
2023/02/24	1	19.05	0	0.00	19.00	1	1,546	0.06%
2023/02/23	3	19.15	2	19.20	19.20	1	1,545	0.06%
2023/02/21	1	19.30	2	19.35	19.30	-1	1,541	-0.06%
2023/02/20	5.5	19.40	0	0.00	19.30	5.5	1,546	0.36%
2023/02/17	0	0.00	41	19.10	19.20	-41	1,569	-2.61%
2023/02/16	0	0.00	2	19.00	19.05	-2	1,606	-0.12%
2023/02/15	4	19.03	1	19.25	19.05	3	1,608	0.19%
2023/02/14	2	18.90	0	0.00	18.85	2	1,595	0.13%
2023/02/13	0	0.00	6	18.70	18.75	-6	1,603	-0.37%
2023/02/10	6	18.90	10	18.83	18.90	-4	1,631	-0.25%
2023/02/09	2	19.23	1	19.40	19.20	1	1,669	0.06%
2023/02/08	3.1	19.47	2	19.43	19.35	1.1	1,655	0.07%
2023/02/06	2	19.10	6	18.93	19.15	-4	1,691	-0.24%
2023/02/03	0	0.00	5	19.60	19.45	-5	1,682	-0.30%
2023/02/02	2	19.90	2	19.90	19.95	0	1,663	0.00%
2023/02/01	12	20.09	7	20.29	19.95	5	1,639	0.30%
2023/01/31	66.2	20.22	28.1	20.13	20.10	38.1	1,587	2.40%
2023/01/30	5	19.76	16	19.19	20.10	-11	1,420	-0.77%
2023/01/17	0	18.35	0	0.00	18.30	0	1,329	0.00%
2023/01/16	17.2	18.26	7	18.16	18.25	10.2	1,328	0.77%
2023/01/13	30.2	18.98	8	18.91	18.70	22.2	1,292	1.72%
2023/01/12	30.5	18.89	66.2	19.00	19.10	-35.7	1,212	-2.94%
2023/01/11	9	17.96	16	18.00	17.80	-7	1,048	-0.67%
2023/01/10	39.5	17.93	48	17.62	17.70	-8.5	1,011	-0.84%
2023/01/09	2	16.95	1	16.90	16.95	1	934	0.11%
2023/01/06	0	0.00	11	16.88	16.90	-11	941	-1.17%
2023/01/04	2	16.68	0	0.00	16.75	2	956	0.21%
2022/12/30	0	0.00	2	16.35	16.25	-2	962	-0.21%
2022/12/29	1	16.10	0	0.00	16.15	1	974	0.10%
2022/12/28	0	0.00	2	16.25	16.20	-2	978	-0.20%
2022/12/22	1	16.90	1	16.75	16.70	0	1,010	0.00%
2022/12/21	0	0.00	3	16.43	16.45	-3	1,031	-0.29%
2022/12/20	1	16.30	15.1	16.25	16.15	-14.1	1,040	-1.35%
2022/12/16	1	16.65	0	0.00	16.65	1	1,087	0.09%
2022/12/13	9	16.82	13	16.73	16.80	-4	1,302	-0.31%
2022/12/12	16	16.95	3	17.00	16.95	13	1,291	1.01%
2022/12/09	9	16.31	0	0.00	16.35	9	1,265	0.71%
2022/12/08	0	0.00	6	16.11	16.15	-6	1,271	-0.47%
2022/12/06	1	16.20	4	16.39	16.20	-3	1,273	-0.24%
2022/12/05	0	0.00	2	16.80	16.75	-2	1,269	-0.16%
2022/12/02	0	0.00	1	16.70	16.85	-1	1,269	-0.08%
2022/12/01	1	16.35	0	0.00	16.40	1	1,263	0.08%
2022/11/30	7	16.59	5	16.55	16.55	2	1,261	0.16%
2022/11/29	0	0.00	1	16.10	16.15	-1	1,254	-0.08%
2022/11/28	2	15.90	0	0.00	15.80	2	1,258	0.16%
2022/11/25	0	0.00	2	16.15	16.00	-2	1,263	-0.16%
2022/11/24	2	16.05	3	16.15	16.15	-1	1,255	-0.08%
2022/11/23	2	16.10	0	0.00	16.05	2	1,255	0.16%
2022/11/21	1	15.95	0	0.00	15.80	1	1,264	0.08%
2022/11/17	1	16.05	3	16.20	16.05	-2	1,269	-0.16%
2022/11/16	1	16.20	0	0.00	16.15	1	1,271	0.08%
2022/11/15	0	0.00	7	16.74	16.65	-7	1,256	-0.56%
2022/11/14	1	16.30	1	16.55	16.50	0	1,223	0.00%
2022/11/11	2	16.08	35	16.10	16.00	-33	1,184	-2.79%
2022/11/10	6	16.03	0	0.00	16.15	6	1,177	0.51%
2022/11/09	0	0.00	8	16.05	16.10	-8	1,181	-0.68%
2022/11/08	5	16.10	5.1	15.86	15.90	-0.1	1,191	-0.01%
2022/11/07	5.1	15.97	19	15.95	16.30	-13.9	1,174	-1.19%
2022/11/03	19	15.18	0	0.00	15.00	19	1,120	1.70%
2022/11/02	6	15.29	4	15.15	15.25	2	1,091	0.18%
2022/11/01	1	14.60	2	14.80	14.95	-1	1,072	-0.09%
2022/10/31	0	0.00	1	14.50	14.55	-1	1,069	-0.09%
2022/10/26	6	14.50	0	0.00	14.30	6	1,090	0.55%
2022/10/21	0	0.00	5	13.85	13.85	-5	1,065	-0.47%
2022/10/20	1	13.45	0	0.00	13.60	1	1,061	0.09%
2022/10/13	6	13.66	0	0.00	13.50	6	1,054	0.57%
2022/10/11	2	14.20	6	14.15	14.15	-4	1,074	-0.37%
2022/10/07	0	0.00	2	14.90	14.80	-2	1,068	-0.19%
2022/10/06	3	15.40	3	15.30	15.15	0	1,072	0.00%
2022/10/05	3	15.18	11	15.09	15.20	-8	1,081	-0.74%
2022/10/03	2	14.85	0	0.00	14.80	2	1,149	0.17%
2022/09/30	0	0.00	2	14.20	14.80	-2	1,258	-0.16%
2022/09/29	1	14.40	1	14.45	14.35	0	1,317	0.00%
2022/09/28	0	0.00	2	14.75	14.05	-2	1,342	-0.15%
2022/09/27	22	14.64	20	14.62	14.80	2	1,355	0.15%
2022/09/26	7	14.90	14	15.22	14.55	-7	1,369	-0.51%
2022/09/23	16	16.09	0	0.00	15.70	16	1,387	1.15%
2022/09/22	7	16.36	0	0.00	16.15	7	1,402	0.50%
2022/09/21	26	16.64	17	16.76	16.70	9	1,376	0.65%
2022/09/20	14	15.60	7	15.77	16.50	7	1,256	0.56%
2022/09/19	6	15.53	0	0.00	15.15	6	1,217	0.49%
2022/09/08	0	0.00	2	15.53	15.75	-2	1,315	-0.15%
2022/09/07	2	15.60	3	15.55	15.50	-1	1,323	-0.08%
2022/09/05	2	16.20	0	0.00	16.15	2	1,328	0.15%
2022/09/02	1	16.50	0	0.00	16.40	1	1,345	0.07%
2022/09/01	0.2	16.65	0	0.00	16.60	0.2	1,349	0.01%
2022/08/26	0	0.00	0.3	17.40	17.40	-0.3	1,386	-0.02%
2022/08/24	10	17.25	0	0.00	17.20	10	1,415	0.71%
2022/08/23	0	0.00	10	17.35	17.20	-10	1,414	-0.71%
2022/08/22	1	17.60	0	0.00	17.65	1	1,428	0.07%
2022/08/19	10	17.60	1	17.65	17.70	9	1,435	0.63%
2022/08/18	3	17.60	0	0.00	17.65	3	1,439	0.21%
2022/08/17	25.1	17.68	0	0.00	17.60	25.1	1,445	1.74%
2022/08/12	1	17.00	0	0.00	17.05	1	1,452	0.07%
2022/08/11	2	16.75	0	0.00	16.75	2	1,450	0.14%
2022/08/10	1	16.65	0	0.00	16.55	1	1,464	0.07%
2022/08/05	1	16.80	0	0.00	16.80	1	1,538	0.07%
2022/08/03	0.2	16.55	0	0.00	16.40	0.2	1,666	0.01%
2022/08/02	2	16.80	0	0.00	16.85	2	1,817	0.11%
2022/07/26	1	17.05	0	0.00	17.00	1	2,066	0.05%
2022/07/21	1	17.10	1	17.10	17.35	0	2,180	0.00%
2022/07/20	0.4	17.30	1	17.30	17.20	-0.6	2,215	-0.03%
2022/07/19	3	17.00	5	17.05	17.25	-2	2,257	-0.09%
2022/07/18	1	16.90	0	0.00	16.90	1	2,314	0.04%
2022/07/13	0	0.00	12	16.18	16.20	-12	2,360	-0.51%
2022/07/11	3	16.67	0	0.00	16.45	3	2,483	0.12%
2022/07/08	19	17.32	12	17.15	17.10	7	2,494	0.28%
2022/07/07	5	20.51	1	20.60	20.90	4	2,410	0.17%
2022/07/06	10	20.55	0	0.00	20.40	10	2,365	0.42%
2022/07/05	5	20.95	0	0.00	20.90	5	2,372	0.21%
2022/07/01	7	20.75	1	20.95	20.15	6	2,445	0.25%
2022/06/30	2	21.65	0	0.00	21.35	2	2,440	0.08%
2022/06/29	6	22.24	0	0.00	22.20	6	2,462	0.24%
2022/06/28	7	22.58	0	0.00	22.45	7	2,593	0.27%
2022/06/27	7	22.54	3	22.62	22.65	4	2,721	0.15%
2022/06/24	0.2	22.10	0	0.00	21.95	0.2	2,822	0.01%
2022/06/23	0	0.00	6	21.90	21.90	-6	2,971	-0.20%
2022/06/22	2	22.18	6	22.06	21.90	-4	3,182	-0.13%
2022/06/21	0	0.00	4	22.68	22.60	-4	3,228	-0.12%
2022/06/20	4	22.53	20	22.19	22.00	-16	3,228	-0.50%
2022/06/17	5	23.10	6	23.08	23.15	-1	3,203	-0.03%
2022/06/16	8	23.57	0	0.00	23.10	8	3,223	0.25%
2022/06/15	3	24.05	1	24.20	23.75	2	3,259	0.06%
2022/06/14	2	23.50	0	0.00	23.80	2	3,277	0.06%
2022/06/13	1	23.60	3	23.70	23.75	-2	3,290	-0.06%
2022/06/10	1	24.75	9	24.73	24.60	-8	3,292	-0.24%
2022/06/08	0	0.00	2	24.60	24.60	-2	3,321	-0.06%
2022/06/07	1	24.75	0	0.00	24.75	1	3,331	0.03%
2022/06/06	2	24.78	0	0.00	24.70	2	3,348	0.06%
2022/06/02	0	0.00	2	25.20	25.15	-2	3,399	-0.06%
2022/06/01	2	24.90	0	0.00	24.90	2	3,458	0.06%
2022/05/31	3	24.45	1	24.45	24.60	2	3,519	0.06%
2022/05/30	2	24.55	0	0.00	24.55	2	3,574	0.06%
2022/05/27	2	24.13	0	0.00	24.20	2	3,605	0.06%
2022/05/26	1	24.10	1	24.20	23.95	0	3,628	0.00%
2022/05/25	0	0.00	1	24.05	24.10	-1	3,652	-0.03%
2022/05/23	0	0.00	1	24.20	24.25	-1	3,704	-0.03%
2022/05/20	0	0.00	1	23.70	23.95	-1	3,725	-0.03%
2022/05/19	10	23.40	5	23.44	23.70	5	3,731	0.13%
2022/05/18	4	23.55	5	23.55	23.70	-1	3,721	-0.03%
2022/05/17	1	23.40	0	0.00	23.40	1	3,729	0.03%
2022/05/16	0	0.00	15	23.09	23.20	-15	3,724	-0.40%
2022/05/13	2	23.05	0	0.00	23.05	2	3,727	0.05%
2022/05/12	2	23.00	2	23.42	22.75	0	3,724	0.00%
2022/05/11	6	23.56	6	23.45	23.20	0	3,728	0.00%
2022/05/10	29	24.06	33.1	24.31	24.40	-4	3,647	-0.11%
2022/05/09	15.1	26.56	11.1	26.50	26.50	3.9	3,494	0.11%
2022/05/06	1	28.95	2	28.85	29.40	-1	3,420	-0.03%
2022/05/05	1	30.00	2	30.10	29.80	-1	3,401	-0.03%
2022/05/04	1	29.90	1	29.80	29.85	0	3,371	0.00%
2022/05/03	1	30.00	0	0.00	29.90	1	3,361	0.03%
2022/04/29	2	30.25	6	30.10	30.50	-4	3,303	-0.12%
2022/04/27	9	28.83	0	0.00	28.85	9	3,243	0.28%
2022/04/26	1	29.00	1	29.15	29.70	0	3,209	0.00%
2022/04/25	9	29.26	0	0.00	28.95	9	3,167	0.28%
2022/04/22	12	30.73	0	30.50	30.80	12	3,115	0.38%
2022/04/21	9	29.53	5	29.35	29.60	4	3,059	0.13%
2022/04/20	6	28.98	0	0.00	29.30	6	3,060	0.20%
2022/04/19	3	29.22	13	29.32	29.15	-10	3,056	-0.33%
2022/04/18	39	29.53	1	30.00	29.15	38	3,071	1.24%
2022/04/15	3	30.95	3	30.85	31.55	0	2,955	0.00%
2022/04/14	7	30.84	2	31.15	30.80	5	2,921	0.17%
2022/04/13	8	30.54	1	30.65	30.60	7	2,875	0.24%
2022/04/12	6	30.26	6	30.32	30.30	0	2,861	0.00%
2022/04/11	1	29.75	16	29.92	30.10	-15	2,849	-0.53%
2022/04/08	3	30.45	4	30.20	30.65	-1	2,817	-0.04%
2022/04/07	13	30.24	12	30.43	29.90	1	2,791	0.04%
2022/04/06	11	31.98	6	32.05	31.85	5	2,718	0.18%
2022/04/01	8	31.46	8	31.64	31.90	0	2,708	0.00%
2022/03/31	7	32.66	15.2	32.47	32.15	-8.2	2,702	-0.30%
2022/03/30	20	32.46	19	32.45	32.95	1	2,781	0.03%
2022/03/29	5	31.61	11	31.53	31.80	-6	2,693	-0.22%
2022/03/28	8	30.61	69.1	30.09	31.30	-61.1	2,592	-2.36%
2022/03/25	110	30.21	152.9	30.20	30.20	-42.9	2,442	-1.76%	大買/大賣/
2022/03/24	7	29.32	14	29.00	28.95	-7	2,341	-0.30%
2022/03/23	0	0.00	6	28.50	28.55	-6	2,304	-0.26%
2022/03/22	1	28.20	0	0.00	28.45	1	2,329	0.04%
2022/03/18	0.1	28.05	6	28.08	28.25	-5.9	2,310	-0.26%
2022/03/17	18	27.37	2	27.10	27.10	16	2,299	0.70%
2022/03/16	2.1	27.14	3	26.77	27.40	-0.9	2,279	-0.04%
2022/03/15	3.2	26.58	0	0.00	26.50	3.2	2,259	0.14%
2022/03/14	1	26.90	4	27.00	27.05	-3	2,257	-0.13%
2022/03/11	4	27.44	25.3	27.80	27.20	-21.3	2,298	-0.93%
2022/03/10	11	27.95	13.2	28.09	28.15	-2.2	2,282	-0.10%
2022/03/09	18	27.81	21.5	28.10	28.05	-3.5	2,270	-0.15%
2022/03/08	37	27.69	21	28.14	27.30	16	2,259	0.71%
2022/03/07	19.1	28.57	19.5	28.58	28.65	-0.4	2,204	-0.02%
2022/03/04	23	28.86	7	28.96	28.70	16	2,132	0.75%
2022/03/03	3.2	28.70	28.5	28.69	28.80	-25.3	2,096	-1.21%
2022/03/02	8	28.10	9	28.11	28.10	-1	2,061	-0.05%
2022/03/01	0	0.00	33	27.59	27.65	-33	2,017	-1.64%
2022/02/25	0	0.00	12	27.10	27.30	-12	1,993	-0.60%
2022/02/24	19.5	27.02	3	27.10	26.70	16.5	1,977	0.83%
2022/02/23	1	27.35	1	27.40	27.25	0	1,984	0.00%
2022/02/22	0	0.00	18	26.96	27.20	-18	1,984	-0.91%
2022/02/21	4	27.10	13	27.15	27.05	-9	1,968	-0.46%
2022/02/18	0	0.00	4	26.91	26.90	-4	1,959	-0.20%
2022/02/17	12	26.83	10	26.94	26.85	2	1,980	0.10%
2022/02/16	1	26.75	0	0.00	26.75	1	1,973	0.05%
2022/02/15	6	26.70	1	26.90	26.65	5	1,992	0.25%
2022/02/14	4	26.38	1	26.35	26.65	3	2,012	0.15%
2022/02/11	0	0.00	4	26.13	26.40	-4	2,021	-0.20%
2022/02/10	8	25.92	10	25.90	26.00	-2	1,993	-0.10%
2022/02/09	2	25.80	1	25.80	25.90	1	2,025	0.05%
2022/02/08	4	25.76	1	25.20	25.90	3	2,071	0.14%
2022/02/07	0	0.00	2	24.70	25.15	-2	2,085	-0.10%
2022/01/26	1	23.95	0	0.00	23.95	1	2,195	0.05%
2022/01/25	1	23.55	0	0.00	23.60	1	2,239	0.04%
2022/01/24	1	23.65	0	0.00	23.95	1	2,305	0.04%
2022/01/21	2.1	24.44	5	24.10	24.10	-2.9	2,386	-0.12%
2022/01/19	2.1	24.80	0	0.00	24.75	2.1	2,429	0.09%
2022/01/18	13	25.15	0	0.00	25.10	13	2,447	0.53%
2022/01/17	12	25.03	9	24.92	25.25	3	2,475	0.12%
2022/01/14	3.1	24.70	3	24.62	24.70	0.1	2,502	0.00%
2022/01/13	4.3	25.04	3	25.00	25.00	1.3	2,656	0.05%
2022/01/12	0.4	25.10	0	0.00	25.05	0.4	2,814	0.01%
2022/01/11	5	25.36	0	0.00	25.55	5	2,829	0.18%
2022/01/10	1	25.90	0	0.00	25.85	1	2,855	0.04%
2022/01/07	1.1	25.81	1	25.80	25.75	0.1	2,902	0.00%
2022/01/06	7.2	26.24	1	26.30	26.20	6.2	2,905	0.21%
2022/01/05	10	26.45	0	0.00	26.20	10	2,919	0.34%
2022/01/04	11.8	26.50	0	0.00	26.40	11.8	2,925	0.40%
2022/01/03	6.5	26.85	0	0.00	26.70	6.5	2,947	0.22%
2021/12/30	15	26.97	0	0.00	26.90	15	2,956	0.51%
2021/12/29	6	26.60	13.2	26.81	27.10	-7.2	2,983	-0.24%
2021/12/28	13.2	26.56	0	0.00	26.45	13.2	3,010	0.44%
2021/12/27	7.5	26.91	1	26.90	26.65	6.5	3,051	0.21%
2021/12/24	196.5	28.20	176.1	28.51	27.30	20.4	3,131	0.65%	大買/大賣/
2021/12/23	4.2	27.58	9	27.45	27.65	-4.8	3,073	-0.16%
2021/12/22	3.1	26.84	0	0.00	26.65	3.1	3,105	0.10%
2021/12/21	0.3	27.05	12	27.28	27.10	-11.7	3,085	-0.38%
2021/12/20	15	27.53	28.1	27.56	27.30	-13.1	3,085	-0.42%
2021/12/17	2	26.75	1	26.60	26.60	1	2,960	0.03%
2021/12/16	2	26.30	4.1	26.49	26.75	-2.1	2,936	-0.07%
2021/12/14	2	26.00	30	26.13	25.90	-28	2,914	-0.96%
2021/12/13	31	26.50	12	26.50	26.60	19	2,900	0.65%
2021/12/10	1	25.95	0	0.00	25.95	1	2,887	0.03%
2021/12/09	2	26.05	1.3	26.20	26.05	0.7	2,930	0.03%
2021/12/08	2	26.10	1.1	26.20	26.15	0.9	2,994	0.03%
2021/12/07	0	0.00	21	26.07	26.05	-21	2,992	-0.70%
2021/12/06	4.1	25.15	1	25.15	25.10	3.1	2,925	0.11%
2021/12/03	0.5	25.11	0	0.00	25.10	0.5	2,921	0.02%
2021/12/02	2	24.85	0	0.00	24.95	2	2,919	0.07%
2021/12/01	3.1	25.01	1	25.05	25.20	2.1	2,916	0.07%
2021/11/30	0	0.00	1	25.30	25.30	-1	2,923	-0.03%
2021/11/29	5	24.49	5	25.00	25.10	0	2,921	0.00%
2021/11/26	4.1	25.07	0	0.00	24.95	4.1	2,895	0.14%
2021/11/25	1.1	25.24	0	0.00	25.25	1.1	2,870	0.04%
2021/11/24	2	25.25	0	0.00	25.20	2	2,868	0.07%
2021/11/23	1	25.35	0	0.00	25.15	1	2,871	0.03%
2021/11/22	3.1	25.48	0	0.00	25.30	3.1	2,869	0.11%
2021/11/19	3.2	26.16	30	26.20	25.95	-26.8	2,825	-0.95%
2021/11/18	0	0.00	50	26.25	26.45	-50	2,807	-1.78%
2021/11/17	1.1	26.10	0	0.00	26.15	1.1	2,792	0.04%
2021/11/16	1	26.35	5	26.65	26.30	-4	2,785	-0.14%
2021/11/15	10	26.30	4	26.40	26.40	6	2,763	0.22%
2021/11/12	1.1	25.90	10	25.90	25.90	-8.9	2,764	-0.32%
2021/11/11	30	26.40	15	26.30	26.30	15	2,745	0.55%
2021/11/10	1.1	25.81	6	26.25	25.80	-4.9	2,732	-0.18%
2021/11/09	0.1	26.25	0	0.00	26.25	0.1	2,699	0.00%
2021/11/08	0	0.00	9	26.69	26.40	-9	2,671	-0.34%
2021/11/05	1	26.70	1	26.70	26.70	0	2,648	0.00%
2021/11/04	1.3	26.92	11	27.00	27.20	-9.7	2,606	-0.37%
2021/11/03	42	27.16	5	27.04	27.40	37	2,587	1.43%
2021/11/02	2	26.20	9	26.34	26.05	-7	2,466	-0.28%
2021/11/01	9	26.18	8	26.04	26.15	1	2,428	0.04%
2021/10/29	16	26.18	32	26.26	26.45	-16	2,376	-0.67%
2021/10/28	22	26.17	6	26.03	25.90	16	2,332	0.69%
2021/10/25	2	26.00	5	25.70	25.80	-3	2,285	-0.13%
2021/10/22	4	25.55	4	25.40	25.40	0	2,274	0.00%
2021/10/21	2	25.65	15	25.91	25.80	-13	2,263	-0.57%
2021/10/20	12	25.32	29	25.43	24.80	-17	2,111	-0.80%
2021/10/19	1	24.40	0	0.00	24.60	1	1,942	0.05%
2021/10/18	2	24.70	10	25.03	25.25	-8	1,933	-0.41%
2021/10/15	4	24.19	10	24.75	24.10	-6	1,899	-0.32%
2021/10/14	1	23.70	1	23.75	23.80	0	1,877	0.00%
2021/10/12	4	23.10	1	23.50	22.95	3	1,884	0.16%
2021/10/08	6	22.65	0	0.00	22.65	6	1,891	0.32%
2021/10/07	1	23.25	4	23.45	23.20	-3	1,899	-0.16%
2021/10/06	3	23.23	3	23.00	23.05	0	1,941	0.00%
2021/10/05	3	23.95	6.2	23.40	24.00	-3.2	1,932	-0.17%
2021/10/04	14	24.99	1	24.30	24.40	13	1,906	0.68%
2021/10/01	6	26.13	21	26.09	25.50	-15	1,866	-0.80%
2021/09/30	15	26.00	54.6	25.99	26.20	-39.6	1,781	-2.22%
2021/09/29	21	25.00	35.7	25.28	25.00	-14.7	1,680	-0.87%
2021/09/28	1	24.15	1	24.40	24.30	0	1,680	0.00%
2021/09/27	0	0.00	2	24.45	24.55	-2	1,734	-0.12%
2021/09/24	0	0.00	1	23.25	23.25	-1	1,805	-0.06%
2021/09/22	1	23.55	1	23.00	23.00	0	2,373	0.00%
2021/09/17	1	23.70	0	0.00	24.00	1	2,467	0.04%
2021/09/16	1	23.70	4	23.80	23.75	-3	2,506	-0.12%
2021/09/15	3	23.87	8	23.98	23.90	-5	2,610	-0.19%
2021/09/14	8	24.60	5	24.54	24.60	3	2,621	0.11%
2021/09/13	11	24.84	23.4	24.85	25.20	-12.4	2,643	-0.47%
2021/09/10	6	24.06	8	23.96	24.10	-2	2,701	-0.07%
2021/09/09	4	23.40	0	0.00	23.35	4	2,834	0.14%
2021/09/07	0	0.00	1	23.65	23.55	-1	3,254	-0.03%
2021/09/06	1	23.50	0	0.00	23.20	1	3,591	0.03%
2021/09/03	0	0.00	3	24.12	23.75	-3	3,609	-0.08%
2021/09/02	0	0.00	1	23.55	23.70	-1	3,633	-0.03%
2021/08/27	0	0.00	3	23.25	23.35	-3	3,806	-0.08%
2021/08/26	3	23.17	0	0.00	22.95	3	3,851	0.08%
2021/08/25	0	0.00	2	22.85	22.90	-2	3,876	-0.05%
2021/08/24	0	0.00	3	22.70	22.80	-3	3,906	-0.08%
2021/08/23	0	0.00	1	22.10	22.30	-1	3,989	-0.03%
2021/08/20	0	0.00	1	21.10	21.35	-1	4,065	-0.02%
2021/08/19	2	21.70	6	21.95	21.50	-4	4,094	-0.10%
2021/08/18	3	21.10	2	22.03	22.50	1	4,119	0.02%
2021/08/17	1	21.85	9	21.71	21.55	-8	4,148	-0.19%
2021/08/16	8.1	22.23	1	22.20	22.15	7.1	4,159	0.17%
2021/08/13	8.1	23.02	0	0.00	23.00	8.1	4,165	0.19%
2021/08/11	0.1	23.54	2	23.25	23.20	-1.9	4,337	-0.04%
2021/08/10	1	24.00	0	0.00	23.90	1	4,415	0.02%
2021/08/09	6	24.51	6	24.29	24.25	0	4,501	0.00%
2021/08/06	1	23.95	0	0.00	24.00	1	4,581	0.02%
2021/08/05	1	24.00	1	24.00	23.90	0	4,778	0.00%
2021/08/04	1	24.30	0	0.00	24.50	1	4,899	0.02%
2021/08/03	0	0.00	1	24.15	24.25	-1	5,062	-0.02%
2021/08/02	0	0.00	4.3	23.63	23.70	-4.3	5,131	-0.08%
2021/07/30	3	23.57	0	0.00	23.45	3	5,290	0.06%
2021/07/29	0	0.00	23	23.42	23.40	-23	5,589	-0.41%
2021/07/28	1	23.00	2	23.00	23.00	-1	5,852	-0.02%
2021/07/27	3	23.63	31	23.68	23.60	-28	6,064	-0.46%
2021/07/26	2	23.75	0	0.00	23.65	2	6,241	0.03%
2021/07/23	51	23.68	4.1	23.57	23.55	46.9	6,495	0.72%
2021/07/22	5.1	23.60	2	23.48	23.25	3.1	7,002	0.04%
2021/07/21	10	23.12	2	23.05	22.90	8	7,316	0.11%
2021/07/20	13	23.80	0	0.00	23.60	13	7,492	0.17%
2021/07/19	2.1	24.60	0	0.00	24.40	2.1	7,650	0.03%
2021/07/16	3	24.67	14	24.46	24.50	-11	8,011	-0.14%
2021/07/15	0	0.00	10	24.05	24.70	-10	8,131	-0.12%
2021/07/14	5.1	23.42	28.3	23.36	23.80	-23.2	8,382	-0.28%
2021/07/13	14	24.15	72	24.20	23.85	-58	8,638	-0.67%
2021/07/12	24	24.95	32	24.92	24.70	-8	8,720	-0.09%
2021/07/09	1	25.10	15	24.92	24.95	-14	8,792	-0.16%
2021/07/08	2	25.03	5	25.37	25.25	-3	8,905	-0.03%
2021/07/07	17.5	24.95	31.4	24.76	24.70	-13.9	9,018	-0.15%
2021/07/06	23.6	25.77	4.2	25.51	25.45	19.4	9,083	0.21%
2021/07/05	54	27.03	7	26.93	27.20	47	9,117	0.52%
2021/07/02	10	26.76	4.2	27.21	26.60	5.8	9,151	0.06%
2021/07/01	61.2	27.33	15	27.26	26.85	46.2	9,154	0.50%
2021/06/30	57	27.50	39.8	27.55	27.55	17.3	9,152	0.19%
2021/06/29	80.1	27.42	39.1	27.11	27.80	41	9,092	0.45%
2021/06/28	3	25.82	19.2	25.96	26.20	-16.2	8,919	-0.18%
2021/06/25	18.2	25.25	5	25.38	25.30	13.2	9,037	0.15%
2021/06/24	0	0.00	6	25.37	25.60	-6	9,210	-0.07%
2021/06/23	11	24.59	7.1	24.64	24.65	4	9,134	0.04%
2021/06/22	34	25.33	43	24.98	24.80	-9	9,282	-0.10%
2021/06/21	27.4	24.76	62.9	24.56	24.40	-35.4	9,268	-0.38%
2021/06/18	23.2	26.60	21	26.31	26.15	2.2	9,191	0.02%
2021/06/17	38	26.79	29	27.25	26.75	9	9,096	0.10%
2021/06/16	43.1	27.70	15	27.47	27.10	28.1	8,966	0.31%
2021/06/15	15	28.43	55.7	28.40	29.00	-40.7	8,732	-0.47%
2021/06/11	0.2	26.15	4.2	26.22	26.40	-4	8,437	-0.05%
2021/06/10	8.2	25.61	16.3	25.81	25.70	-8.2	8,443	-0.10%
2021/06/09	5	26.67	1	26.95	26.50	4	8,440	0.05%
2021/06/08	6.3	27.18	10	27.30	27.20	-3.7	8,466	-0.04%
2021/06/07	9	26.89	24	26.80	27.25	-15	8,481	-0.18%
2021/06/04	13	26.70	13	26.87	26.65	0	8,456	0.00%
2021/06/03	2	26.80	15	26.70	26.85	-13	8,468	-0.15%
2021/06/02	40	26.16	14	26.09	26.15	26	8,487	0.31%
2021/06/01	3	25.72	7	25.86	26.10	-4	8,530	-0.05%
2021/05/31	22	25.91	18.2	25.86	25.55	3.8	8,615	0.04%
2021/05/28	5.4	25.30	21.3	24.52	24.85	-15.9	8,614	-0.18%
2021/05/27	10	24.08	4.1	24.11	24.00	5.9	8,786	0.07%
2021/05/26	13	23.81	4	23.90	24.15	9	9,239	0.10%
2021/05/25	21	23.86	4	24.03	23.75	17	9,520	0.18%
2021/05/24	3.1	23.48	9.2	23.48	23.45	-6.1	9,578	-0.06%
2021/05/21	2	23.18	7.3	23.09	23.25	-5.3	9,676	-0.05%
2021/05/20	28.3	23.41	5.1	23.18	22.70	23.2	9,758	0.24%
2021/05/19	19.3	23.20	6	23.20	23.50	13.3	9,769	0.14%
2021/05/18	15	21.82	25	21.80	22.40	-10	9,713	-0.10%
2021/05/17	6	21.35	12.7	20.82	20.40	-6.7	9,718	-0.07%
2021/05/14	12.3	22.84	19.4	22.67	22.65	-7.1	9,653	-0.07%
2021/05/13	25.1	22.65	70.3	22.27	22.30	-45.2	9,564	-0.47%
2021/05/12	14.2	24.99	29.3	24.75	24.40	-15.1	9,371	-0.16%
2021/05/11	39.7	27.50	45.3	27.65	27.10	-5.6	9,253	-0.06%
2021/05/10	20.1	29.15	32	29.50	28.95	-11.9	9,095	-0.13%
2021/05/07	56	29.25	63	29.21	29.00	-7	8,997	-0.08%
2021/05/06	97.3	30.20	24.4	30.53	29.90	72.9	8,849	0.82%
2021/05/05	50.4	30.22	52	30.05	30.35	-1.6	8,569	-0.02%
2021/05/04	42.4	29.08	62.4	29.23	28.50	-20	8,340	-0.24%
2021/05/03	47.4	32.58	11	32.90	31.45	36.4	8,154	0.45%
2021/04/29	60.9	31.52	34.2	31.45	32.35	26.6	8,008	0.33%
2021/04/28	139.6	33.12	85.3	33.38	32.25	54.3	7,758	0.70%	大買/
2021/04/27	90.4	31.15	61.2	31.49	31.35	29.2	7,284	0.40%
2021/04/26	46.3	29.87	34.8	29.99	29.80	11.6	6,954	0.17%
2021/04/23	32.1	29.10	20.2	28.98	28.50	11.9	6,768	0.18%
2021/04/22	66.4	30.30	49.5	30.16	29.20	16.9	6,621	0.25%
2021/04/21	25.7	28.83	24.5	28.95	29.05	1.2	6,239	0.02%
2021/04/20	91.3	28.31	26	28.31	28.45	65.3	6,136	1.06%
2021/04/19	48.2	28.85	53	28.94	29.10	-4.8	5,928	-0.08%
2021/04/16	48	26.45	28	26.57	26.55	20	5,900	0.34%
2021/04/15	15	25.84	21	25.75	25.75	-6	5,781	-0.10%
2021/04/14	19.5	24.30	11	24.39	24.65	8.5	5,703	0.15%
2021/04/13	32.7	25.48	8.3	25.04	24.40	24.4	5,646	0.43%
2021/04/12	10	25.94	12	25.75	26.00	-2	5,525	-0.04%
2021/04/09	19.8	24.90	2	24.80	24.65	17.8	5,461	0.33%
2021/04/08	35	24.65	25	24.66	24.85	10	5,396	0.18%
2021/04/07	5.1	23.97	39	24.03	23.95	-33.9	5,309	-0.64%
2021/04/06	38.2	24.18	47	24.49	24.05	-8.8	5,288	-0.17%
2021/04/01	15	24.15	10	24.12	23.85	5	5,239	0.10%
2021/03/31	44	24.19	153	24.09	24.35	-109	5,257	-2.07%	大賣/鉅額交易
2021/03/30	177.1	23.32	53	23.32	23.40	124.1	5,095	2.43%	大買/鉅額交易
2021/03/29	36.4	22.61	49	22.46	23.50	-12.6	4,944	-0.26%
2021/03/26	5	21.57	11	21.52	21.60	-6	4,992	-0.12%
2021/03/25	26	21.85	28.5	22.11	21.35	-2.5	5,302	-0.05%
2021/03/24	7.1	20.83	10	20.89	21.45	-2.9	5,198	-0.06%
2021/03/23	14.4	21.11	2	21.05	21.05	12.4	5,161	0.24%
2021/03/22	41	21.75	39	21.59	21.55	2	5,142	0.04%
2021/03/19	4	21.25	9	21.36	21.50	-5	5,112	-0.10%
2021/03/18	9	21.38	4	21.55	21.35	5	5,115	0.10%
2021/03/17	13.1	21.11	23	21.14	21.15	-9.9	5,126	-0.19%
2021/03/16	15	21.56	2.3	21.66	21.50	12.8	5,144	0.25%
2021/03/15	36.2	21.77	2	21.93	21.70	34.2	5,186	0.66%
2021/03/12	6.5	21.60	7	21.64	21.65	-0.5	5,385	-0.01%
2021/03/11	7	21.21	28	21.23	21.35	-21	5,394	-0.39%
2021/03/10	15	21.66	4.1	21.56	21.55	10.9	5,421	0.20%
2021/03/09	5.1	21.36	7	21.28	21.55	-1.9	5,444	-0.03%
2021/03/08	16	21.62	9.1	21.64	21.25	7	5,428	0.13%
2021/03/05	10	21.48	12	21.58	21.45	-2	5,478	-0.04%
2021/03/04	15.1	22.00	29	21.93	21.70	-13.9	5,530	-0.25%
2021/03/03	6.3	21.59	15	21.43	21.45	-8.8	5,608	-0.16%
2021/03/02	44.1	22.05	33	22.22	21.30	11.1	5,785	0.19%
2021/02/26	157.6	22.21	85.1	22.24	21.85	72.6	5,752	1.26%	大買/
2021/02/25	33	21.48	46.5	21.48	21.80	-13.5	5,385	-0.25%
2021/02/24	16	19.81	43	19.91	19.85	-27	5,295	-0.51%
2021/02/23	53.2	19.55	42	19.66	19.60	11.2	5,245	0.21%
2021/02/22	35	19.22	35.1	19.21	19.35	-0.1	5,155	0.00%
2021/02/19	16	18.36	12.1	18.44	18.60	3.9	5,124	0.08%
2021/02/18	15.1	17.68	23	17.88	17.95	-7.9	5,179	-0.15%
2021/02/17	33	17.54	16	17.63	17.80	17	5,167	0.33%
2021/02/05	7	16.69	0	16.75	16.80	7	5,140	0.14%
2021/02/04	13	16.53	13	16.63	16.50	0	5,121	0.00%
2021/02/03	3	16.55	0	0.00	16.45	3	5,134	0.06%
2021/02/02	5	16.55	2.1	16.42	16.50	2.9	5,195	0.06%
2021/02/01	0	0.00	1	16.35	16.25	-1	5,236	-0.02%
2021/01/29	5	16.57	7	16.34	16.30	-2	5,331	-0.04%
2021/01/28	7	16.59	30	16.53	16.60	-23	5,369	-0.43%
2021/01/27	15	16.55	4	16.78	16.65	11	5,411	0.20%
2021/01/26	7	16.55	2	16.65	16.55	5	5,398	0.09%
2021/01/25	8	16.37	28	16.06	16.40	-20	5,405	-0.37%
2021/01/22	8	15.78	2	15.78	15.70	6	5,671	0.11%
2021/01/21	6	15.27	0	0.00	15.35	6	5,632	0.11%
2021/01/20	1	15.25	1	15.65	15.00	0	5,667	0.00%
2021/01/19	1	15.90	0	0.00	15.80	1	5,645	0.02%
2021/01/18	5	15.83	3	15.40	15.90	2	5,649	0.04%
2021/01/15	0	0.00	2	16.03	15.85	-2	5,632	-0.04%
2021/01/14	0	0.00	20	16.45	16.40	-20	5,614	-0.36%
2021/01/13	3	16.40	7	16.34	16.55	-4	5,651	-0.07%
2021/01/12	12	16.96	11	16.48	16.55	1	5,630	0.02%
2021/01/11	9	17.51	2	17.38	17.40	7	5,572	0.13%
2021/01/08	3	17.15	4	16.96	17.15	-1	5,336	-0.02%
2021/01/07	2	17.50	0	0.00	17.45	2	5,342	0.04%
2021/01/06	14	16.98	9	17.13	16.95	5	5,376	0.09%
2021/01/05	2	17.68	0	0.00	17.80	2	5,361	0.04%
2021/01/04	18	17.89	5	17.94	17.60	13	5,530	0.24%
2020/12/31	14	18.03	2	17.95	18.05	12	5,509	0.22%
2020/12/30	1	18.20	1	18.15	18.20	0	5,522	0.00%
2020/12/29	2	18.50	6	18.38	18.25	-4	5,541	-0.07%
2020/12/28	3	18.65	13	18.36	18.30	-10	5,519	-0.18%
2020/12/25	33	19.16	15	19.01	18.60	18	5,484	0.33%
2020/12/24	4	18.39	5	18.48	18.35	-1	5,368	-0.02%
2020/12/23	19	18.06	13	17.91	18.10	6	5,331	0.11%
2020/12/22	39	19.10	12	18.68	18.05	27	5,307	0.51%
2020/12/21	56	19.70	83	19.56	19.85	-27	5,131	-0.53%
2020/12/18	2	18.28	10	18.23	18.40	-8	4,845	-0.17%
2020/12/17	3	17.77	0	0.00	17.85	3	4,828	0.06%
2020/12/16	0	0.00	7	18.03	17.85	-7	4,871	-0.14%
2020/12/15	2	17.73	0	0.00	17.65	2	4,869	0.04%
2020/12/14	0	0.00	2	18.00	17.95	-2	4,881	-0.04%
2020/12/11	3	17.88	6	17.78	17.65	-3	4,895	-0.06%
2020/12/10	10	17.93	10	18.12	18.10	0	4,911	0.00%
2020/12/09	14	18.25	6	18.40	18.20	8	4,915	0.16%
2020/12/08	30	18.75	18.1	18.56	18.50	12	5,112	0.23%
2020/12/07	5	18.00	4	18.08	17.90	1	5,023	0.02%
2020/12/04	5	17.88	1	18.15	18.05	4	5,248	0.08%
2020/12/03	5	17.93	4	17.90	17.80	1	5,504	0.02%
2020/12/02	1	17.95	8	18.02	17.90	-7	5,786	-0.12%
2020/12/01	7	18.04	134	18.00	18.15	-127	5,927	-2.14%	大賣/鉅額交易
2020/11/30	42	18.23	5	17.91	17.85	37	5,822	0.64%
2020/11/27	89	17.98	24.1	17.97	18.15	65	5,719	1.14%
2020/11/26	23	17.57	6	17.37	17.75	17	5,588	0.30%
2020/11/25	12	16.69	6	16.66	16.70	6	5,370	0.11%
2020/11/24	3	16.25	24	16.07	16.50	-21	5,153	-0.41%
2020/11/23	8	16.00	0	0.00	15.75	8	5,057	0.16%
2020/11/20	11	15.47	8	15.29	15.20	3	4,859	0.06%
2020/11/19	7	15.59	0	0.00	15.55	7	4,802	0.15%
2020/11/18	6	15.75	15	15.76	15.60	-9	4,769	-0.19%
2020/11/17	7	15.82	23	15.41	15.95	-16	4,706	-0.34%
2020/11/16	1	15.30	18	15.32	15.35	-17	4,617	-0.37%
2020/11/13	3	15.40	8	15.33	15.35	-5	4,660	-0.11%
2020/11/12	20	14.80	15	14.94	14.95	5	4,632	0.11%
2020/11/11	0	0.00	4	15.05	15.05	-4	4,633	-0.09%
2020/11/10	1	15.00	7	14.90	14.85	-6	4,606	-0.13%
2020/11/09	3	14.97	8	15.00	15.00	-5	4,559	-0.11%
2020/11/06	7	14.81	2	15.00	14.70	5	4,522	0.11%
2020/11/05	2	15.48	5	15.45	15.45	-3	4,429	-0.07%
2020/11/04	5	15.42	4	15.41	15.55	1	4,393	0.02%
2020/11/03	2	15.25	0	0.00	15.05	2	4,344	0.05%
2020/11/02	13	14.77	3	14.87	14.95	10	4,323	0.23%
2020/10/30	62	15.44	27	15.39	15.05	35	4,272	0.82%
2020/10/29	1	14.80	38	14.85	15.00	-37	3,955	-0.94%
2020/10/28	0	0.00	5	15.31	15.10	-5	3,944	-0.13%
2020/10/26	1	15.05	0	0.00	14.90	1	3,864	0.03%
2020/10/23	2	14.95	0	0.00	14.85	2	3,844	0.05%
2020/10/22	6	14.95	0	0.00	14.95	6	3,843	0.16%
2020/10/21	0	0.00	5	15.02	15.05	-5	3,820	-0.13%
2020/10/20	1	14.60	1	14.60	14.60	0	3,774	0.00%
2020/10/19	2	14.75	1	14.65	14.55	1	3,764	0.03%
2020/10/16	3	14.67	0	0.00	14.65	3	3,755	0.08%
2020/10/15	7	14.80	0	0.00	14.70	7	3,726	0.19%
2020/10/14	22	15.03	1	15.10	14.85	21	3,703	0.57%
2020/10/13	6	14.85	1	14.95	14.85	5	3,651	0.14%
2020/10/12	8	15.17	4	15.04	15.30	4	3,599	0.11%
2020/10/07	3	14.73	0	0.00	14.65	3	3,453	0.09%
2020/10/06	0	0.00	7	14.50	14.70	-7	3,439	-0.20%
2020/09/25	2	13.20	3	13.77	13.50	-1	3,390	-0.03%
2020/09/24	7	13.76	7	14.16	13.40	0	3,341	0.00%
2020/09/23	14	14.50	2	14.70	14.45	12	3,264	0.37%
2020/09/22	16	14.46	8	14.48	14.45	8	3,205	0.25%
2020/09/21	20	14.90	8	14.96	14.80	12	3,138	0.38%
2020/09/18	1	15.20	1	15.15	15.05	0	3,079	0.00%
2020/09/17	0	0.00	13	14.92	14.90	-13	3,043	-0.43%
2020/09/16	2	14.85	0	0.00	14.90	2	3,003	0.07%
2020/09/15	6	15.06	0	0.00	15.00	6	2,968	0.20%
2020/09/14	15	14.89	6	15.18	15.10	9	2,907	0.31%
2020/09/11	40	16.03	50	15.80	15.20	-10	2,834	-0.35%
2020/09/10	13	15.72	29	15.77	15.85	-16	2,568	-0.62%
2020/09/09	40	15.55	51	15.51	15.60	-11	2,419	-0.45%
2020/09/08	59	15.25	21	15.23	15.05	38	2,123	1.79%
2020/09/07	8	15.10	5.1	14.82	15.10	3	1,790	0.16%
2020/09/04	0	0.00	0.1	13.70	13.75	-0.1	1,452	0.00%
2020/09/03	2	13.15	0	0.00	13.15	2	1,266	0.16%
2020/09/02	1	13.10	4	13.26	13.20	-3	1,249	-0.24%
2020/09/01	3	13.03	8	12.94	13.35	-5	1,218	-0.41%
2020/08/31	0	0.00	7	12.93	12.80	-7	1,152	-0.61%
2020/08/26	1	12.40	0.1	12.45	12.45	0.9	1,061	0.09%
2020/08/25	0	0.00	1	12.00	12.00	-1	1,033	-0.10%
2020/08/20	3	11.65	0	0.00	11.70	3	992	0.30%
2020/08/19	5	12.74	4	12.66	12.50	1	949	0.11%
2020/08/13	3	11.82	0	0.00	11.70	3	774	0.39%
2020/08/12	1	12.15	0	0.00	12.10	1	747	0.13%
2020/08/11	1	11.95	1	12.00	11.90	0	717	0.00%
2020/08/10	0	0.00	1	12.20	12.20	-1	694	-0.14%
2020/08/07	0	0.00	4	11.94	11.90	-4	687	-0.58%
2020/08/06	1	11.65	0	0.00	11.70	1	667	0.15%
2020/07/31	0	0.00	1	11.30	11.30	-1	663	-0.15%
2020/07/21	1	11.60	0	0.00	11.60	1	648	0.15%
2020/07/17	6	11.78	0	0.00	11.70	6	635	0.94%
2020/07/16	0	0.00	1	11.70	11.70	-1	631	-0.16%
2020/07/15	1	11.80	2	11.80	11.80	-1	619	-0.16%
2020/07/09	0	0.00	1	10.95	10.90	-1	508	-0.20%
2020/07/08	1	11.10	0	0.00	10.95	1	497	0.20%
2020/07/07	1	10.70	0	0.00	10.75	1	477	0.21%
2020/02/24	1	10.30	0	0.00	10.25	1	248	0.40%
2020/02/20	1	10.35	0	0.00	10.35	1	248	0.40%
2020/01/10	0	0.00	18	10.80	10.75	-18	217	-8.27%
2020/01/09	18	10.75	0	0.00	10.80	18	216	8.31%
2019/12/12	0	0.00	28	10.75	10.75	-28	350	-8.00%
2019/12/10	28	10.86	0	0.00	10.75	28	405	6.91%
2019/12/05	0	0.00	38	10.70	10.70	-38	422	-9.00%
2019/12/04	38	10.67	0	0.00	10.65	38	431	8.80%
2019/11/22	0	0.00	1	10.65	10.65	-1	757	-0.13%
2019/11/05	1	10.50	0	0.00	10.55	1	832	0.12%
2019/10/15	0	0.00	58	10.50	10.50	-58	812	-7.14%
2019/10/14	8	10.55	0	0.00	10.50	8	809	0.99%
2019/10/04	8	10.60	8	10.60	10.65	0	801	0.00%
2019/09/09	0	0.00	3	10.95	10.85	-3	540	-0.56%
2019/09/06	0	0.00	40	11.10	11.05	-40	529	-7.55%
2019/09/04	40	11.20	1	11.00	10.95	39	475	8.20%
2019/09/03	4	11.35	10	11.00	11.35	-6	377	-1.59%
2019/08/20	0	0.00	10	10.15	10.10	-10	184	-5.43%
2019/08/19	3	10.10	10	10.13	10.15	-7	181	-3.85%
2019/08/16	20	10.05	0	0.00	10.05	20	181	11.01%
2019/08/15	0	0.00	3	10.10	10.05	-3	178	-1.68%
2019/08/01	0	0.00	10	9.71	9.71	-10	188	-5.29%
2019/07/30	0	0.00	10	9.82	9.80	-10	188	-5.31%
2019/06/21	0	0.00	0	10.15	10.05	0	195	0.00%
2019/06/03	5	10.05	0	0.00	10.15	5	186	2.67%
2019/05/29	0	0.00	1	10.20	10.20	-1	183	-0.55%
2019/05/22	0	0.00	15	10.12	10.15	-15	181	-8.26%
2019/05/16	0	0.00	5	10.35	10.20	-5	170	-2.93%
2019/05/15	10	10.35	37	10.13	10.45	-27	162	-16.62%
2019/05/08	1	9.70	0	0.00	9.70	1	122	0.81%
2019/04/12	0	0.00	10	9.77	9.75	-10	126	-7.93%
2019/04/09	1	9.73	0	0.00	9.72	1	118	0.85%
2019/02/27	7	9.98	0	0.00	9.99	7	121	5.78%
2019/02/14	0	0.00	49	9.76	9.80	-49	128	-38.14%
2019/01/22	4	9.50	0	0.00	9.55	4	125	3.18%
2019/01/18	6	9.48	0	0.00	9.51	6	126	4.74%
2018/12/25	14	9.47	0	0.00	9.48	14	147	9.47%
2018/12/24	5	9.54	0	0.00	9.54	5	147	3.39%
2018/12/21	35	9.49	0	0.00	9.50	35	149	23.40%
2018/11/13	0	0.00	0	9.30	9.39	0	145	0.00%
2018/11/12	0	0.00	0	9.30	9.33	0	149	0.00%
2018/11/01	1	9.12	0	0.00	9.18	1	163	0.61%
2018/10/30	10	9.05	0	0.00	9.03	10	164	6.08%
2018/10/23	0	0.00	0	9.32	9.23	0	166	0.00%
2018/10/22	10	9.25	0	0.00	9.29	10	167	5.96%
2018/10/18	20	9.38	3	9.35	9.33	17	167	10.15%
2018/09/26	0	0.00	50	10.30	10.30	-50	187	-26.67%
2018/09/07	0	0.00	3	10.15	10.20	-3	217	-1.38%
2018/07/30	0	0.00	2	10.65	10.65	-2	348	-0.57%
2018/07/17	0	0.00	5	10.50	10.50	-5	405	-1.23%
2018/06/29	0	0.00	2	11.30	11.30	-2	1,085	-0.18%
2018/06/27	18	11.30	24	11.33	11.30	-6	1,108	-0.54%
2018/06/19	18	11.30	18	11.39	11.30	0	1,137	0.00%
2018/06/13	0	0.00	2	11.45	11.40	-2	1,133	-0.18%
2018/05/30	0	0.00	4	11.05	11.00	-4	1,113	-0.36%
2018/05/25	0	0.00	1	11.20	11.15	-1	1,132	-0.09%
2018/05/15	10	11.20	0	0.00	11.25	10	1,229	0.81%
2018/05/10	2	11.50	0	0.00	11.35	2	1,248	0.16%
2018/04/23	10	12.00	1	11.90	11.90	9	1,721	0.52%
2018/04/20	0	0.00	70	11.95	11.90	-70	1,753	-3.99%
2018/04/12	51	12.00	0	0.00	12.00	51	2,169	2.35%
2018/04/10	91	13.30	1	14.10	12.40	90	2,235	4.03%
2018/04/09	1	13.20	5	13.40	13.45	-4	2,145	-0.19%
2018/04/03	7	12.15	0	0.00	12.25	7	2,021	0.35%
2018/04/02	0	0.00	11	12.60	12.35	-11	2,081	-0.53%
2018/03/27	1	11.55	0	0.00	11.60	1	2,022	0.05%
2018/03/21	0	0.00	4	11.65	11.65	-4	2,013	-0.20%
2018/03/16	0	0.00	10	11.70	11.60	-10	2,008	-0.50%
2018/02/23	0	0.00	0	11.50	11.45	0	2,169	0.00%
2018/02/21	0	0.00	0	11.30	11.25	0	2,141	0.00%
2018/02/06	10	10.60	0	0.00	10.70	10	2,090	0.48%
2018/01/31	10	11.20	0	0.00	11.35	10	2,070	0.48%
2018/01/17	2	12.50	4	12.40	12.35	-2	1,942	-0.10%
2018/01/12	1	12.45	0	0.00	12.50	1	1,459	0.07%
2018/01/11	0	0.00	10	12.56	12.20	-10	1,419	-0.70%
2018/01/10	38	11.95	38	12.05	12.05	0	1,253	0.00%
2018/01/03	18	11.90	18	11.87	11.70	0	950	0.00%
2018/01/02	9	11.56	0	0.00	11.50	9	865	1.04%