瑞智 (4532)-玉山券商分點個股進出

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

瑞智

(4532)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

瑞智 (4532)籌碼相關－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
2024/11/20	0	0.00	104	27.01	26.90	-104	1,924	-5.40%	大賣/鉅額交易
2024/11/19	0	0.00	1	26.85	26.95	-1	1,938	-0.05%
2024/11/18	0	0.00	1	26.55	26.65	-1	1,951	-0.05%
2024/11/15	0	0.00	3	26.43	26.50	-3	1,964	-0.15%
2024/11/14	1	25.95	2	26.63	26.00	-1	1,969	-0.05%
2024/11/13	2	26.60	0	0.00	26.55	2	1,963	0.10%
2024/11/12	1	26.70	1.2	26.72	26.80	-0.2	1,974	-0.01%
2024/11/11	0	0.00	1.5	26.97	27.10	-1.5	1,982	-0.08%
2024/11/08	1	26.85	0	0.00	26.80	1	2,002	0.05%
2024/11/07	1	27.05	4	26.85	27.05	-3	2,046	-0.15%
2024/11/06	0.1	26.30	3	26.50	26.50	-2.9	2,184	-0.13%
2024/11/05	0.1	26.50	1	26.60	26.40	-1	2,228	-0.04%
2024/11/04	1.1	26.45	0	0.00	26.40	1.1	2,300	0.05%
2024/11/01	2.8	26.06	7	26.01	26.30	-4.2	2,408	-0.18%
2024/10/30	7.1	25.90	9.1	26.00	25.95	-2	2,521	-0.08%
2024/10/29	2	28.08	0	0.00	27.95	2	2,613	0.08%
2024/10/28	2	28.18	18	28.51	28.65	-16	2,680	-0.60%
2024/10/25	2	27.70	0	0.00	27.70	2	2,666	0.08%
2024/10/24	1.1	28.05	1	28.05	28.00	0.1	2,837	0.00%
2024/10/23	1.8	28.35	2	28.38	28.30	-0.2	3,056	-0.01%
2024/10/22	2	28.10	2	28.20	28.35	0	3,053	0.00%
2024/10/21	2	27.88	1	28.05	27.95	1	3,073	0.03%
2024/10/18	0	27.80	0	0.00	28.00	0	3,115	0.00%
2024/10/17	0	28.00	1	28.10	27.95	-1	3,154	-0.03%
2024/10/16	6.1	28.03	1	28.10	27.95	5.1	3,169	0.16%
2024/10/15	5	28.47	0.1	28.80	27.95	4.9	3,150	0.16%
2024/10/14	2	27.85	3	27.88	27.95	-1	3,122	-0.03%
2024/10/11	0	27.40	3	27.37	27.55	-3	3,130	-0.09%
2024/10/09	1	27.25	2	27.20	27.20	-1	3,166	-0.03%
2024/10/08	1	27.75	11	27.64	27.75	-10	3,152	-0.32%
2024/10/07	12.3	27.95	20	27.79	27.75	-7.7	3,226	-0.24%
2024/10/04	21.1	27.43	3.5	27.18	27.40	17.6	3,207	0.55%
2024/10/01	0.1	25.95	4.2	25.98	26.20	-4.1	3,144	-0.13%
2024/09/27	2	25.85	4	26.05	26.15	-2	3,192	-0.06%
2024/09/26	1	25.35	3	25.80	25.35	-2	3,180	-0.06%
2024/09/25	2	25.40	1	25.80	25.45	1	3,229	0.03%
2024/09/24	1	25.35	0	0.00	25.30	1	3,289	0.03%
2024/09/13	0	0.00	2	25.08	25.10	-2	4,002	-0.05%
2024/09/12	8	24.71	3.9	24.83	24.65	4.2	4,036	0.10%
2024/09/10	0.1	25.00	2	25.15	24.70	-1.9	4,335	-0.04%
2024/09/09	1	24.50	0	0.00	25.45	1	4,494	0.02%
2024/09/06	10	25.03	0	0.00	24.90	10	4,496	0.22%
2024/09/05	0.1	24.85	1	25.15	24.90	-0.9	4,516	-0.02%
2024/09/04	2.2	24.42	0	0.00	24.90	2.2	4,537	0.05%
2024/09/03	2.1	25.87	1	25.70	25.60	1.1	4,546	0.02%
2024/09/02	1	25.25	0	0.00	25.10	1	4,581	0.02%
2024/08/29	0	0.00	0.1	25.30	25.30	-0.1	4,726	0.00%
2024/08/28	2	25.45	0	0.00	25.40	2	4,728	0.04%
2024/08/27	0	25.55	0	0.00	25.65	0	4,748	0.00%
2024/08/26	3	25.68	0	0.00	25.60	3	4,784	0.06%
2024/08/23	1	25.15	0	0.00	25.50	1	4,825	0.02%
2024/08/22	0	25.40	0	0.00	25.30	0	4,894	0.00%
2024/08/21	17.1	25.85	0	0.00	25.50	17.1	4,942	0.35%
2024/08/20	2	25.88	0	0.00	25.75	2	5,091	0.04%
2024/08/19	4.9	25.88	0	0.00	25.65	4.9	5,304	0.09%
2024/08/16	1	26.10	5	26.20	25.90	-4	5,314	-0.08%
2024/08/15	2	26.05	0	0.00	25.95	2	5,354	0.04%
2024/08/14	1	26.00	0.3	25.94	25.90	0.8	5,401	0.01%
2024/08/13	3.1	25.82	31.3	26.04	25.80	-28.3	5,510	-0.51%
2024/08/12	1	26.10	0	0.00	26.00	1	5,580	0.02%
2024/08/09	1.2	26.00	0	0.00	25.80	1.2	5,706	0.02%
2024/08/08	15.1	25.63	15	25.60	25.60	0.1	5,779	0.00%
2024/08/07	12	27.98	21	27.85	27.80	-9	5,721	-0.16%
2024/08/06	10.3	26.56	11	27.00	26.60	-0.7	5,730	-0.01%
2024/08/05	12.7	26.94	4	27.35	26.50	8.7	5,727	0.15%
2024/08/02	32	29.47	1	29.75	29.40	31	5,865	0.53%
2024/08/01	11.4	31.70	20.5	31.20	31.85	-9.1	5,824	-0.16%
2024/07/31	7	30.11	14.4	29.74	30.20	-7.4	5,656	-0.13%
2024/07/30	4	28.99	2	28.70	29.00	2	5,641	0.04%
2024/07/29	36	29.78	40	29.80	29.05	-4	5,655	-0.07%
2024/07/26	7	30.28	30	29.63	30.20	-23	5,533	-0.42%
2024/07/23	0	27.75	4	27.80	27.90	-4	5,410	-0.07%
2024/07/22	2.2	27.87	20	27.87	27.80	-17.8	5,571	-0.32%
2024/07/19	21	29.18	9	29.19	28.60	12	5,645	0.21%
2024/07/18	1	28.15	18.5	28.16	28.85	-17.5	5,836	-0.30%
2024/07/17	1	28.45	0	0.00	28.45	1	5,891	0.02%
2024/07/16	5	28.35	0	0.00	28.30	5	6,118	0.08%
2024/07/15	9.3	28.21	37	28.18	28.50	-27.7	6,259	-0.44%
2024/07/12	1	28.35	1	28.50	28.40	0	6,428	0.00%
2024/07/11	5.5	28.84	1	28.90	28.75	4.5	6,515	0.07%
2024/07/10	26	29.14	4	29.10	29.10	22	6,547	0.34%
2024/07/09	16	29.31	2	28.85	29.15	14	6,634	0.21%
2024/07/08	8	29.78	2	30.30	29.70	6	6,572	0.09%
2024/07/05	2.2	30.41	4	30.26	30.65	-1.8	6,564	-0.03%
2024/07/04	13	29.64	2	29.75	29.70	11	6,580	0.17%
2024/07/03	2.1	30.13	2	30.18	29.85	0.1	6,600	0.00%
2024/07/02	4	29.85	7	29.77	30.00	-3	6,617	-0.05%
2024/07/01	1	30.30	1.3	30.59	29.80	-0.3	6,589	0.00%
2024/06/28	2	30.90	3	31.00	30.50	-1	6,537	-0.02%
2024/06/27	7.3	30.50	10.1	30.55	30.70	-2.8	6,477	-0.04%
2024/06/26	13	31.43	12	31.28	31.25	1	6,425	0.02%
2024/06/25	63	31.35	8	31.01	30.65	55	6,210	0.89%
2024/06/24	12	30.85	11.8	30.80	30.60	0.2	6,020	0.00%
2024/06/21	0	0.00	10	29.05	29.20	-10	5,912	-0.17%
2024/06/20	3	29.18	5.3	29.11	29.20	-2.3	5,969	-0.04%
2024/06/19	2	29.30	0	0.00	29.35	2	5,972	0.03%
2024/06/18	8	29.31	2	29.25	29.55	6	5,973	0.10%
2024/06/17	31	30.58	27.1	30.05	29.80	3.9	5,963	0.07%
2024/06/14	48	29.19	49.4	29.52	29.75	-1.4	5,779	-0.02%
2024/06/13	0	0.00	9	28.17	28.15	-9	5,736	-0.16%
2024/06/12	2	28.00	3	28.23	28.25	-1	5,730	-0.02%
2024/06/11	10.4	28.07	5	28.25	28.25	5.4	5,723	0.09%
2024/06/07	23	28.57	17	28.44	28.50	6	5,734	0.10%
2024/06/06	11.3	27.89	5.2	27.76	27.60	6.1	5,695	0.11%
2024/06/05	5.4	28.15	11.2	27.83	27.90	-5.8	5,635	-0.10%
2024/06/04	6	28.40	0	0.00	29.20	6	5,579	0.11%
2024/06/03	2	29.00	0	0.00	29.40	2	5,579	0.04%
2024/05/31	2	29.03	1	29.20	28.90	1	5,606	0.02%
2024/05/30	2	29.20	2.1	28.98	29.15	-0.1	5,602	0.00%
2024/05/29	8	29.23	8	29.44	29.30	0	5,571	0.00%
2024/05/28	10.3	29.12	13.2	29.67	29.00	-2.9	5,529	-0.05%
2024/05/27	12	29.90	8	29.87	29.30	4	5,469	0.07%
2024/05/24	36	29.46	39	29.56	29.60	-3	5,448	-0.05%
2024/05/23	28	29.93	33	30.10	30.20	-5	5,292	-0.09%
2024/05/22	2	28.65	29	28.70	28.65	-27	5,076	-0.53%
2024/05/21	6.3	28.66	0	0.00	28.60	6.3	5,076	0.12%
2024/05/20	19.1	29.23	12	29.64	29.30	7.1	5,042	0.14%
2024/05/17	0	0.00	48	29.25	29.25	-48	4,995	-0.96%
2024/05/16	5.1	28.92	17	28.96	28.40	-12	4,886	-0.24%
2024/05/15	16.3	29.20	14	29.01	28.50	2.3	4,847	0.05%
2024/05/14	40	28.51	3	29.05	29.00	37	4,723	0.78%
2024/05/13	42.9	28.49	3.6	28.48	28.15	39.3	4,592	0.85%
2024/05/10	5	28.47	5	28.50	28.60	0	4,514	0.00%
2024/05/09	5.4	28.42	7	28.77	28.35	-1.6	4,464	-0.04%
2024/05/08	22.7	29.01	47	29.10	28.90	-24.3	4,399	-0.55%
2024/05/07	8.4	27.83	18	27.82	28.20	-9.6	4,177	-0.23%
2024/05/06	0	0.00	6.2	27.23	27.05	-6.2	4,149	-0.15%
2024/05/03	15	26.89	66	27.26	26.75	-51	4,099	-1.24%
2024/05/02	0	0.00	4	27.45	27.25	-4	4,024	-0.10%
2024/04/30	5.2	27.78	2	27.83	27.75	3.2	3,972	0.08%
2024/04/29	4	28.10	11	28.81	28.10	-7	3,908	-0.18%
2024/04/26	2	29.10	11	28.81	28.40	-9	3,800	-0.24%
2024/04/25	6	27.84	3	28.05	27.70	3	3,630	0.08%
2024/04/24	29	28.53	68	28.51	28.55	-39	3,517	-1.11%
2024/04/23	44	27.48	0	0.00	27.00	44	3,291	1.34%
2024/04/22	14	28.52	10	28.36	27.40	4	3,207	0.12%
2024/04/19	73	27.80	70	26.75	27.30	3	2,951	0.10%
2024/04/18	10	27.63	38	27.05	27.90	-28	2,794	-1.00%
2024/04/17	13.1	26.09	12	26.51	26.45	1.1	2,588	0.04%
2024/04/16	11	25.18	3	25.08	25.15	8	2,466	0.32%
2024/04/15	4	25.83	8	25.94	26.00	-4	2,391	-0.17%
2024/04/12	1	24.55	1	25.05	25.45	0	2,293	0.00%
2024/04/11	39.6	24.80	0	0.00	24.90	39.6	2,253	1.76%
2024/04/10	0	0.00	29	25.80	25.75	-29	2,221	-1.31%
2024/04/09	6	25.35	0	0.00	25.35	6	2,140	0.28%
2024/04/08	0	0.00	1	25.35	25.25	-1	2,086	-0.05%
2024/04/02	0	0.00	2.2	24.90	24.95	-2.2	2,021	-0.11%
2024/04/01	0.3	24.90	0	24.95	24.95	0.3	2,007	0.02%
2024/03/29	1	24.50	0.3	24.55	24.50	0.8	1,988	0.04%
2024/03/27	1	25.10	6	25.10	25.20	-5	1,930	-0.26%
2024/03/26	10	25.50	9	25.23	24.90	1	1,906	0.05%
2024/03/25	4	24.91	6	25.20	25.00	-2	1,841	-0.11%
2024/03/22	1	24.55	0	0.00	24.60	1	1,780	0.06%
2024/03/21	20	24.60	1	24.60	24.60	19	1,772	1.07%
2024/03/20	2	24.65	1	24.70	24.50	1	1,747	0.06%
2024/03/19	6	24.53	6	24.45	24.40	0	1,701	0.00%
2024/03/18	10	23.83	7	23.60	24.35	3	1,657	0.18%
2024/03/15	0	0.00	7	23.10	22.90	-7	1,548	-0.45%
2024/03/14	0	0.00	40	23.26	23.15	-40	1,563	-2.56%
2024/03/13	1	23.30	0	0.00	23.40	1	1,620	0.06%
2024/03/12	4	24.20	5.6	23.92	24.05	-1.6	1,581	-0.10%
2024/03/11	3	24.07	0	0.00	24.00	3	1,568	0.19%
2024/03/08	0	0.00	11	23.66	23.85	-11	1,573	-0.70%
2024/03/07	0	0.00	6	24.20	24.15	-6	1,577	-0.38%
2024/03/06	10	23.95	20	23.98	23.90	-10	1,529	-0.65%
2024/03/05	1	23.45	6	23.30	23.80	-5	1,478	-0.34%
2024/03/04	1	23.40	1	23.35	23.20	0	1,451	0.00%
2024/03/01	1.8	23.50	2	23.65	23.40	-0.2	1,435	-0.02%
2024/02/29	0	0.00	5	23.50	23.65	-5	1,425	-0.35%
2024/02/27	0	0.00	1	23.60	23.40	-1	1,409	-0.07%
2024/02/26	1	23.10	0	0.00	23.15	1	1,376	0.07%
2024/02/23	0	0.00	32	23.30	23.15	-32	1,367	-2.34%
2024/02/22	0	0.00	6	23.44	23.40	-6	1,361	-0.44%
2024/02/21	2	23.25	1	23.30	23.35	1	1,337	0.07%
2024/02/20	3	23.15	1	23.10	23.00	2	1,322	0.15%
2024/02/19	4	23.05	0	0.00	23.05	4	1,310	0.31%
2024/02/16	4.6	23.02	9	23.12	23.00	-4.4	1,311	-0.33%
2024/02/15	2	22.35	6	22.41	22.50	-4	1,272	-0.31%
2024/02/05	0	0.00	10	22.03	22.00	-10	1,245	-0.80%
2024/02/01	1	22.35	0	0.00	22.25	1	1,281	0.08%
2024/01/30	1	22.10	6	22.18	22.10	-5	1,273	-0.39%
2024/01/29	10	21.85	10.1	21.88	22.30	-0.1	1,243	-0.01%
2024/01/22	2	21.05	0	0.00	21.05	2	1,235	0.16%
2024/01/19	0	0.00	1.1	21.13	21.15	-1.1	1,233	-0.09%
2024/01/18	0	20.55	4	20.80	20.80	-4	1,232	-0.32%
2024/01/17	2.1	20.55	0	0.00	20.45	2.1	1,228	0.17%
2024/01/16	4.1	20.90	0	0.00	20.90	4.1	1,204	0.34%
2024/01/15	0	0.00	1	21.45	21.45	-1	1,186	-0.08%
2024/01/11	3	21.38	0	0.00	21.35	3	1,186	0.25%
2024/01/10	1	21.45	0.6	21.45	21.45	0.4	1,185	0.03%
2024/01/09	2	21.25	0	0.00	21.20	2	1,185	0.17%
2024/01/08	20.1	21.26	52	21.10	21.10	-32	1,182	-2.70%
2024/01/05	2	21.45	2	21.50	21.45	0	1,169	0.00%
2024/01/04	13	21.81	19	21.70	21.65	-6	1,167	-0.51%
2024/01/03	22	21.34	0	0.00	21.25	22	1,158	1.90%
2024/01/02	26	21.49	5	21.57	21.55	21	1,153	1.82%
2023/12/28	0	0.00	2	21.35	21.35	-2	1,155	-0.17%
2023/12/20	1.3	21.33	3	21.33	21.45	-1.8	1,291	-0.14%
2023/12/19	2	20.90	0	0.00	21.05	2	1,285	0.16%
2023/12/18	4	21.46	0	0.00	21.35	4	1,277	0.31%
2023/12/15	4	21.65	0	0.00	21.65	4	1,280	0.31%
2023/12/13	0	0.00	20	21.65	21.65	-20	1,266	-1.58%
2023/12/12	1	21.95	1	21.90	21.75	0	1,273	0.00%
2023/12/11	1	21.50	2	21.60	21.70	-1	1,255	-0.08%
2023/12/08	9	21.42	5	21.45	21.40	4	1,232	0.32%
2023/12/07	5	21.00	3	20.85	20.75	2	1,166	0.17%
2023/12/06	10	20.93	1	20.85	20.95	9	1,182	0.76%
2023/12/05	1	20.65	0	0.00	20.65	1	1,252	0.08%
2023/12/04	7	20.95	28.1	20.83	20.80	-21.1	1,255	-1.68%
2023/12/01	3	20.45	11	20.41	20.40	-8	1,218	-0.66%
2023/11/30	1	20.20	0	0.00	20.20	1	1,219	0.08%
2023/11/28	21	20.30	0	0.00	20.30	21	1,293	1.62%
2023/11/24	0	0.00	6	20.33	20.35	-6	1,368	-0.44%
2023/11/22	1	20.30	0	0.00	20.30	1	1,411	0.07%
2023/11/21	6	20.17	0	0.00	20.25	6	1,447	0.41%
2023/11/20	0	0.00	4.1	20.25	20.25	-4.1	1,503	-0.27%
2023/11/17	6	20.06	0	0.00	20.05	6	1,523	0.39%
2023/11/16	0	0.00	13	20.15	20.15	-13	1,546	-0.84%
2023/11/15	0	0.00	6	19.97	19.95	-6	1,559	-0.38%
2023/11/13	0	0.00	2	19.65	19.75	-2	1,623	-0.12%
2023/11/10	11.1	19.62	0	0.00	19.55	11.1	1,652	0.67%
2023/11/09	12.1	19.99	2	20.05	19.90	10.1	1,674	0.60%
2023/11/08	2	19.70	0	19.70	19.65	2	1,675	0.12%
2023/11/07	0	0.00	2	19.75	19.65	-2	1,706	-0.12%
2023/11/06	0	0.00	2	19.70	19.70	-2	1,766	-0.11%
2023/11/03	2	19.60	0.2	19.65	19.60	1.8	1,813	0.10%
2023/11/02	5	19.40	6.1	19.42	19.40	-1.1	2,045	-0.05%
2023/11/01	0	0.00	6.1	19.26	19.20	-6.1	2,070	-0.29%
2023/10/31	22	19.29	21.4	19.07	19.05	0.7	2,116	0.03%
2023/10/30	17.1	19.38	10.1	19.28	19.20	7	2,279	0.31%
2023/10/27	0	0.00	2.7	19.00	18.90	-2.7	2,322	-0.12%
2023/10/26	16	18.99	3	18.95	18.95	13	2,436	0.53%
2023/10/20	16	18.98	6	19.05	18.95	10	3,185	0.31%
2023/10/19	2	19.03	2	19.15	19.20	0	3,328	0.00%
2023/10/18	7	19.06	7	19.00	19.05	0	3,728	0.00%
2023/10/17	3	19.00	15	19.10	19.05	-12	3,811	-0.31%
2023/10/16	12	19.05	6	19.25	19.10	6	3,977	0.15%
2023/10/13	1	19.30	1.4	19.77	19.35	-0.4	4,243	-0.01%
2023/10/12	0.1	19.45	3	19.40	19.55	-2.9	4,835	-0.06%
2023/10/11	1	19.30	0.1	19.35	19.15	0.9	5,168	0.02%
2023/10/06	1	19.60	1	19.60	19.65	0	5,725	0.00%
2023/10/05	1	19.75	2	19.70	19.70	-1	6,292	-0.02%
2023/10/04	0	0.00	0	19.80	19.50	0	7,275	0.00%
2023/10/03	1	19.60	0.1	19.90	19.75	0.9	9,165	0.01%
2023/10/02	0	0.00	5	19.84	19.85	-5	10,609	-0.05%
2023/09/28	59	19.61	41	19.72	19.45	18	11,188	0.16%
2023/09/22	9.8	19.02	0	0.00	19.00	9.8	12,424	0.08%
2023/09/21	0	0.00	1	19.05	19.05	-1	12,440	-0.01%
2023/09/19	2.1	19.23	1	19.15	19.10	1.1	12,405	0.01%
2023/09/18	1	19.40	0	0.00	19.35	1	12,392	0.01%
2023/09/15	10	19.35	4	19.35	19.30	6	12,385	0.05%
2023/09/13	1.1	19.45	0	0.00	19.45	1.1	12,350	0.01%
2023/09/12	11	19.51	0	19.55	19.55	11	12,347	0.09%
2023/09/11	4.1	19.62	0	0.00	19.40	4.1	12,335	0.03%
2023/09/08	3	19.80	30.5	19.51	19.85	-27.5	12,308	-0.22%
2023/09/07	0	0.00	2	20.65	20.35	-2	12,228	-0.02%
2023/09/06	2	20.65	0	0.00	20.65	2	12,216	0.02%
2023/09/04	2	20.40	0	0.00	20.55	2	12,188	0.02%
2023/09/01	2.2	20.90	3.2	20.72	20.85	-1.1	12,166	-0.01%
2023/08/31	2	20.40	0.5	20.54	20.55	1.5	12,119	0.01%
2023/08/30	2	20.20	1	20.60	20.35	1	12,086	0.01%
2023/08/29	0	0.00	1	20.25	20.20	-1	12,043	-0.01%
2023/08/28	1.1	20.50	3	20.40	20.45	-2	12,015	-0.02%
2023/08/25	0	0.00	1	20.55	20.50	-1	11,984	-0.01%
2023/08/23	0.3	20.75	7	20.96	20.65	-6.7	11,872	-0.06%
2023/08/22	1.3	20.70	0.2	20.75	20.75	1.1	11,843	0.01%
2023/08/21	0	0.00	10	21.11	20.95	-10	11,805	-0.08%
2023/08/18	10	21.05	25	20.80	20.95	-15	11,775	-0.13%
2023/08/17	0	0.00	15	21.18	21.30	-15	11,726	-0.13%
2023/08/16	5.3	21.11	0	0.00	21.40	5.3	11,675	0.04%
2023/08/15	1	21.30	5	21.40	21.35	-4	11,641	-0.03%
2023/08/14	3	21.30	21	21.10	21.20	-18	11,605	-0.16%
2023/08/11	44	21.63	16	21.71	21.80	28	11,564	0.24%
2023/08/10	11	21.85	21	21.81	21.75	-10	11,525	-0.09%
2023/08/09	1	22.20	4	22.19	22.25	-3	11,458	-0.03%
2023/08/08	12	22.03	15.9	21.97	22.25	-3.9	11,397	-0.03%
2023/08/07	8	23.44	5.5	23.54	23.75	2.5	11,156	0.02%
2023/08/04	0	0.00	10	23.55	23.60	-10	11,113	-0.09%
2023/08/02	16	23.27	50	23.20	23.15	-34	11,059	-0.31%
2023/08/01	1	23.95	2	23.90	23.95	-1	10,887	-0.01%
2023/07/31	7.4	23.67	22	23.67	23.75	-14.7	10,811	-0.14%
2023/07/28	33	23.63	3.5	23.69	23.60	29.5	10,695	0.28%
2023/07/27	42	24.20	55	24.18	24.05	-13	10,608	-0.12%
2023/07/26	106	24.40	38	24.43	24.35	68	10,424	0.65%	大買/
2023/07/25	10	23.78	26	23.62	23.80	-16	10,058	-0.16%
2023/07/24	67	23.72	41.5	23.67	23.25	25.5	9,924	0.26%
2023/07/21	107.1	24.07	60	24.21	23.60	47.1	9,771	0.48%	大買/
2023/07/20	6.6	23.74	12	23.97	23.80	-5.5	9,368	-0.06%
2023/07/19	24	24.20	22	23.73	23.70	2	9,273	0.02%
2023/07/18	43.4	23.69	59.1	24.00	23.55	-15.8	9,098	-0.17%
2023/07/17	70.7	24.57	25	24.63	24.75	45.7	8,821	0.52%
2023/07/14	19.2	23.86	17	23.81	23.60	2.2	8,229	0.03%
2023/07/13	40.2	24.82	21.8	24.71	24.10	18.4	7,887	0.23%
2023/07/12	52.3	25.55	60	25.54	24.85	-7.7	7,316	-0.11%
2023/07/11	95.6	25.02	75.2	24.87	25.15	20.4	6,755	0.30%
2023/07/10	298.6	26.48	387	26.76	26.60	-88.4	5,790	-1.53%	大買/大賣/
2023/07/07	198.5	24.78	202	24.64	25.60	-3.5	3,916	-0.09%	大買/大賣/
2023/07/06	25	22.89	86	22.96	23.30	-61	2,478	-2.46%
2023/07/05	40	21.71	23.3	21.61	21.20	16.7	1,879	0.89%
2023/07/04	23.3	21.25	29	21.49	21.90	-5.7	1,637	-0.35%
2023/07/03	108	21.93	14	21.79	21.85	94	1,402	6.70%	大買/
2023/06/30	29	18.93	18	18.88	20.25	11	858	1.28%
2023/06/29	13	18.49	0	0.00	18.45	13	555	2.34%
2023/06/26	0	0.00	1	18.20	18.30	-1	606	-0.16%
2023/06/20	1	18.05	0	0.00	18.00	1	625	0.16%
2023/06/19	0.1	18.20	0.1	18.10	18.15	0	627	0.00%
2023/06/16	0	0.00	1	18.00	18.15	-1	628	-0.16%
2023/06/15	2	17.88	0	0.00	17.95	2	619	0.32%
2023/06/13	7.3	17.88	0.2	17.96	17.85	7.1	614	1.16%
2023/06/06	1	18.30	0	0.00	18.25	1	608	0.16%
2023/06/05	0	0.00	1	18.55	18.40	-1	638	-0.16%
2023/05/31	8	18.10	8	18.10	18.10	0	634	0.00%
2023/05/25	0	0.00	8	18.20	18.20	-8	625	-1.28%
2023/05/24	1	18.25	0.5	18.15	18.30	0.5	627	0.09%
2023/05/23	0	0.00	8	18.28	18.30	-8	629	-1.27%
2023/05/22	0	0.00	10	18.25	18.30	-10	635	-1.57%
2023/05/17	0	0.00	1	18.20	18.20	-1	625	-0.16%
2023/05/16	0	18.45	0	0.00	18.10	0	615	0.01%
2023/05/15	8.5	17.81	0	0.00	17.70	8.5	609	1.40%
2023/05/12	0.1	18.00	0.1	17.90	17.85	0	608	0.00%
2023/05/11	0.1	17.85	0	0.00	17.90	0.1	609	0.01%
2023/05/09	1	17.85	0	0.00	17.95	1	610	0.16%
2023/05/02	0	0.00	3	18.03	18.10	-3	620	-0.48%
2023/04/28	0	0.00	10	17.85	17.85	-10	621	-1.61%
2023/04/24	0	0.00	6	17.70	17.70	-6	617	-0.97%
2023/04/17	1	18.25	0.1	18.20	18.25	0.9	596	0.15%
2023/04/14	1	18.20	0	0.00	18.15	1	588	0.17%
2023/04/13	0.1	19.05	2.3	18.16	18.15	-2.2	576	-0.38%
2023/04/11	8.1	19.13	6	18.85	19.05	2.1	531	0.39%
2023/04/10	0	19.00	0	0.00	18.85	0	509	0.00%
2023/04/07	0	0.00	5	18.90	18.90	-5	493	-1.01%
2023/04/06	0.1	19.00	8	18.85	18.90	-7.9	475	-1.67%
2023/03/31	0.1	18.84	7	18.75	18.90	-6.9	464	-1.49%
2023/03/30	0	0.00	5	18.65	18.70	-5	456	-1.09%
2023/03/27	0	0.00	9.4	18.91	18.90	-9.4	436	-2.15%
2023/03/24	0	0.00	3	18.35	18.45	-3	377	-0.79%
2023/03/23	0	0.00	2	18.23	18.25	-2	357	-0.56%
2023/03/22	1	18.10	8	18.10	18.15	-7	356	-1.96%
2023/03/21	0	0.00	5	18.10	18.10	-5	354	-1.41%
2023/03/20	2	17.98	15	17.93	18.00	-13	352	-3.68%
2023/03/17	0	0.00	5	17.80	17.85	-5	355	-1.41%
2023/03/16	0	0.00	30	17.76	17.75	-30	354	-8.45%
2023/03/13	0	0.00	1	17.90	17.90	-1	350	-0.29%
2023/03/10	2.4	18.04	1	18.10	18.10	1.4	345	0.40%
2023/03/09	3	18.35	1	18.40	18.35	2	340	0.59%
2023/03/08	6	18.42	10	18.46	18.55	-4	334	-1.19%
2023/03/07	5	17.80	0	0.00	17.80	5	302	1.65%
2023/03/06	0	0.00	2	17.60	17.75	-2	298	-0.67%
2023/03/01	1	17.30	0	0.00	17.40	1	286	0.35%
2023/02/20	0	0.00	2	17.40	17.35	-2	305	-0.66%
2023/02/17	6	17.10	0	0.00	17.10	6	304	1.97%
2023/02/10	2	16.95	1	17.00	16.95	1	321	0.31%
2023/02/08	3	17.10	0	0.00	17.05	3	349	0.86%
2023/02/06	0	0.00	1	17.10	17.15	-1	343	-0.29%
2023/01/31	1	16.80	0	0.00	16.90	1	335	0.30%
2023/01/17	0	0.00	6	16.60	16.70	-6	331	-1.81%
2023/01/09	1	16.50	0	0.00	16.50	1	389	0.26%
2023/01/04	4	16.20	0	0.00	16.20	4	421	0.95%
2022/12/29	1	16.10	0	0.00	16.10	1	446	0.22%
2022/12/28	1	16.20	0	0.00	16.20	1	448	0.22%
2022/12/26	0	0.00	1	16.20	16.15	-1	452	-0.22%
2022/12/15	0	0.00	10	16.65	16.65	-10	514	-1.94%
2022/12/14	1	16.65	0	0.00	16.70	1	525	0.19%
2022/12/13	1	16.60	0	0.00	16.60	1	535	0.19%
2022/12/12	1	16.40	0	0.00	16.50	1	557	0.18%
2022/12/09	0	0.00	5	16.50	16.45	-5	579	-0.86%
2022/12/08	1	16.45	0	0.00	16.35	1	595	0.17%
2022/12/07	2	16.40	0	0.00	16.40	2	618	0.32%
2022/11/30	12	16.55	40	16.51	16.55	-28	896	-3.12%
2022/11/29	0	0.00	2	16.18	16.25	-2	1,111	-0.18%
2022/11/25	7	16.21	0	0.00	16.15	7	1,198	0.58%
2022/11/18	0	0.00	2	16.18	16.00	-2	1,335	-0.15%
2022/11/17	1	16.10	0	0.00	16.05	1	1,335	0.07%
2022/11/16	69	16.20	0	0.00	16.05	69	1,339	5.15%
2022/11/15	56	16.41	1	16.30	16.40	55	1,337	4.11%
2022/11/14	7	16.45	6	16.48	16.45	1	1,332	0.08%
2022/11/10	2	16.25	0	0.00	16.10	2	1,335	0.15%
2022/11/09	2	16.45	2	16.45	16.25	0	1,338	0.00%
2022/11/08	0	0.00	3	16.40	16.30	-3	1,343	-0.22%
2022/11/04	1	16.30	0	0.00	16.25	1	1,341	0.07%
2022/10/21	5	15.55	0	0.00	15.45	5	1,340	0.37%
2022/10/20	3	15.58	0	0.00	15.65	3	1,339	0.22%
2022/10/19	2	15.90	0	0.00	15.80	2	1,304	0.15%
2022/10/13	5	16.06	0	0.00	15.65	5	1,299	0.38%
2022/10/12	10	16.20	0	0.00	16.25	10	1,287	0.78%
2022/10/11	12	16.41	0	0.00	16.35	12	1,284	0.93%
2022/10/06	2	17.55	2	17.40	17.55	0	1,260	0.00%
2022/09/27	1	17.75	2	17.50	17.80	-1	1,254	-0.08%
2022/09/21	1	18.30	0	0.00	18.15	1	1,230	0.08%
2022/09/19	0	0.00	4	17.46	18.00	-4	1,204	-0.33%
2022/09/16	1	18.00	0	0.00	17.90	1	1,183	0.08%
2022/09/15	0	0.00	2	18.25	18.10	-2	1,163	-0.17%
2022/09/14	2	17.90	0	0.00	18.10	2	1,146	0.17%
2022/09/13	2	18.40	12	18.46	18.50	-10	1,126	-0.89%
2022/09/12	4	18.38	0	0.00	18.15	4	1,105	0.36%
2022/09/08	6	18.22	0	0.00	18.30	6	1,066	0.56%
2022/09/07	3	18.63	4	18.75	18.45	-1	1,018	-0.10%
2022/09/06	51.1	19.99	65	19.44	19.35	-14	958	-1.46%
2022/09/05	57	19.79	73	20.03	20.15	-16	837	-1.91%
2022/09/02	48	19.15	2	19.05	19.05	46	616	7.46%
2022/09/01	11	19.30	19	19.25	19.10	-8	587	-1.36%
2022/08/31	1.1	18.63	0	0.00	19.30	1.1	529	0.21%
2022/08/30	13	18.41	0	0.00	18.55	13	431	3.01%
2022/08/24	1	18.00	0	0.00	17.90	1	397	0.25%
2022/08/23	0	0.00	1	18.05	18.05	-1	397	-0.25%
2022/08/22	0	0.00	0	17.55	17.95	0	400	0.00%
2022/08/15	1	17.25	0	0.00	17.40	1	418	0.24%
2022/08/12	0	0.00	1	17.45	17.45	-1	408	-0.24%
2022/08/11	0	16.90	0.1	16.80	16.95	-0.1	399	-0.02%
2022/08/09	1	16.35	0	0.00	16.35	1	398	0.25%
2022/08/08	1	16.50	0	0.00	16.60	1	394	0.26%
2022/08/05	0	0.00	1	16.60	16.65	-1	390	-0.26%
2022/08/04	6	16.57	0	0.00	16.50	6	395	1.52%
2022/08/03	8	16.81	0	0.00	16.75	8	394	2.03%
2022/07/29	0	0.00	7	16.92	16.90	-7	394	-1.78%
2022/07/26	4	16.56	0	0.00	16.65	4	395	1.01%
2022/07/25	4	16.63	0	0.00	16.70	4	394	1.01%
2022/07/14	1	15.60	0	0.00	15.60	1	388	0.26%
2022/07/12	0	15.15	0	0.00	15.15	0	389	0.00%
2022/07/07	0	15.90	0	0.00	15.75	0	373	0.00%
2022/07/06	1	15.85	0	0.00	15.75	1	377	0.26%
2022/07/01	3	16.63	0	0.00	16.55	3	377	0.80%
2022/06/30	2	16.85	0	0.00	16.90	2	370	0.54%
2022/06/28	1	17.40	0	0.00	17.35	1	368	0.27%
2022/06/22	0	0.00	1	17.10	17.05	-1	363	-0.28%
2022/06/14	0	17.50	0	0.00	17.50	0	361	0.01%
2022/06/10	0	17.70	0	0.00	17.55	0	364	0.00%
2022/06/08	1	17.70	0	0.00	17.75	1	361	0.28%
2022/05/30	0	0.00	11	17.46	17.65	-11	375	-2.93%
2022/05/27	12	17.58	9	17.75	17.45	3	365	0.82%
2022/05/24	2	16.95	0	0.00	16.90	2	332	0.60%
2022/05/20	3	16.90	0	0.00	17.00	3	331	0.91%
2022/05/18	4	16.95	0	0.00	17.15	4	331	1.21%
2022/05/12	1	16.90	4	16.73	16.70	-3	337	-0.89%
2022/05/09	0	0.00	1	17.15	17.10	-1	333	-0.30%
2022/05/05	1	17.45	2	17.40	17.50	-1	338	-0.30%
2022/05/04	0	0.00	3	17.15	17.20	-3	339	-0.88%
2022/05/03	1	17.05	0	0.00	17.10	1	352	0.28%
2022/04/27	0	0.00	8	17.10	17.10	-8	363	-2.20%
2022/04/26	0	0.00	1	17.40	17.40	-1	355	-0.28%
2022/04/25	2	17.45	0	0.00	17.35	2	353	0.57%
2022/04/20	3	17.60	0	0.00	17.65	3	342	0.88%
2022/04/18	3	17.57	0	0.00	17.55	3	346	0.87%
2022/04/12	1	17.40	0	0.00	17.50	1	345	0.29%
2022/04/06	4	17.85	0	0.00	17.85	4	339	1.18%
2022/04/01	1	17.90	0	0.00	17.95	1	345	0.29%
2022/03/25	2	18.15	0	0.00	18.10	2	345	0.58%
2022/03/16	2	18.00	0	0.00	17.90	2	357	0.56%
2022/03/15	2	18.05	0	0.00	18.05	2	354	0.56%
2022/03/14	0	0.00	3	18.20	18.25	-3	357	-0.84%
2022/03/11	0	0.00	1	18.00	18.05	-1	358	-0.28%
2022/03/10	0	0.00	1	18.10	18.10	-1	361	-0.28%
2022/03/09	3	17.95	0	0.00	17.90	3	360	0.83%
2022/03/07	1	18.20	0	0.00	18.25	1	357	0.28%
2022/02/17	0	0.00	8	19.00	18.95	-8	481	-1.66%
2022/02/16	0	0.00	1	18.85	18.90	-1	499	-0.20%
2022/02/11	1	18.65	0	0.00	18.65	1	523	0.19%
2022/02/08	3	18.50	0	0.00	18.50	3	537	0.56%
2022/01/26	1	18.05	0	0.00	18.05	1	558	0.18%
2022/01/19	0	18.65	0	0.00	18.70	0	539	0.00%
2022/01/14	1	18.75	0	0.00	18.70	1	557	0.18%
2021/12/28	0	0.00	1	19.10	19.15	-1	628	-0.16%
2021/12/24	1	19.00	0	0.00	19.00	1	632	0.16%
2021/12/13	0	0.00	7	18.95	18.95	-7	626	-1.12%
2021/12/09	5	18.90	0	0.00	18.95	5	623	0.80%
2021/12/02	0	0.00	2	19.25	19.25	-2	643	-0.31%
2021/11/30	0	0.00	2	18.70	19.00	-2	635	-0.31%
2021/11/29	0	0.00	5	18.45	18.60	-5	569	-0.88%
2021/11/24	2	18.85	2	18.85	18.85	0	552	0.00%
2021/11/23	0	0.00	1	19.00	18.85	-1	548	-0.18%
2021/11/22	1	18.85	0	0.00	19.00	1	541	0.18%
2021/11/19	0	0.00	2	19.20	18.95	-2	536	-0.37%
2021/11/18	1	19.15	2	19.05	19.15	-1	527	-0.19%
2021/11/01	2	18.65	0	0.00	18.70	2	450	0.44%
2021/10/27	6	18.75	0	0.00	18.80	6	452	1.32%
2021/10/21	0	0.00	1	19.00	19.40	-1	453	-0.22%
2021/10/19	0	0.00	1	18.55	18.50	-1	425	-0.24%
2021/10/14	1	18.00	0	0.00	18.05	1	435	0.23%
2021/10/04	4	18.08	0	0.00	18.00	4	432	0.92%
2021/10/01	0	18.50	0	0.00	18.25	0	430	0.00%
2021/09/14	0	0.00	2	18.85	18.80	-2	518	-0.39%
2021/09/08	6	19.20	0	0.00	19.20	6	519	1.15%
2021/09/07	0	0.00	1	19.55	19.55	-1	516	-0.19%
2021/09/03	1	19.70	0	0.00	19.80	1	518	0.19%
2021/09/02	0	0.00	0.4	19.77	19.75	-0.4	518	-0.07%
2021/09/01	0.4	20.10	0	0.00	19.90	0.4	518	0.07%
2021/08/30	0	0.00	1	19.65	19.50	-1	523	-0.19%
2021/08/26	1	19.10	0	0.00	19.10	1	529	0.19%
2021/08/25	30	19.20	0	0.00	19.10	30	536	5.59%
2021/08/20	1	18.85	5.2	18.80	18.80	-4.2	555	-0.76%
2021/08/19	1	19.00	0	0.00	18.75	1	560	0.18%
2021/08/18	1	19.10	0	0.00	19.00	1	557	0.18%
2021/08/16	1	19.05	0	0.00	19.05	1	570	0.18%
2021/08/13	1	19.40	0	0.00	19.40	1	574	0.17%
2021/08/11	1	19.80	0	0.00	19.70	1	578	0.17%
2021/08/09	3	19.87	0	0.00	19.90	3	611	0.49%
2021/08/06	1	20.00	0	0.00	19.95	1	630	0.16%
2021/08/05	0	0.00	2	20.35	20.15	-2	645	-0.31%
2021/08/03	4	20.20	0	0.00	20.25	4	722	0.55%
2021/07/28	2	20.00	0	0.00	19.95	2	804	0.25%
2021/07/20	4	20.25	0	0.00	20.20	4	1,092	0.37%
2021/07/12	0	0.00	2	20.80	20.85	-2	1,258	-0.16%
2021/07/08	0	0.00	2	21.20	21.15	-2	1,334	-0.15%
2021/07/07	0	0.00	1	21.40	21.30	-1	1,367	-0.07%
2021/07/06	1	21.25	0	0.00	21.25	1	1,380	0.07%
2021/07/05	0	0.00	1	21.05	21.05	-1	1,395	-0.07%
2021/07/01	0	0.00	4	20.91	20.80	-4	1,444	-0.28%
2021/06/30	0	0.00	1	20.80	20.80	-1	1,447	-0.07%
2021/06/28	1	21.20	0	0.00	21.20	1	1,440	0.07%
2021/06/21	1	19.80	2	20.00	19.95	-1	1,436	-0.07%
2021/06/10	3	20.17	0	0.00	20.25	3	1,564	0.19%
2021/06/04	0	0.00	1	20.45	20.45	-1	1,625	-0.06%
2021/06/02	0	0.00	1	20.55	20.50	-1	1,661	-0.06%
2021/05/31	1	20.35	0	0.00	20.35	1	1,676	0.06%
2021/05/28	0	0.00	1	20.35	20.35	-1	1,690	-0.06%
2021/05/27	0	0.00	1	20.10	19.95	-1	1,688	-0.06%
2021/05/26	1	20.10	0	0.00	20.20	1	1,692	0.06%
2021/05/25	1	20.20	0	0.00	20.00	1	1,700	0.06%
2021/05/18	2	19.95	4	19.71	19.90	-2	1,707	-0.12%
2021/05/17	15	19.02	0	0.00	18.85	15	1,701	0.88%
2021/05/14	0	0.00	2	19.93	20.15	-2	1,683	-0.12%
2021/05/13	13	19.70	0	0.00	19.85	13	1,662	0.78%
2021/05/12	21	21.04	3	20.10	20.00	18	1,637	1.10%
2021/05/11	0	0.00	8	22.19	21.85	-8	1,592	-0.50%
2021/05/07	2	22.08	0	0.00	22.30	2	1,555	0.13%
2021/05/05	1	22.90	1	22.65	22.60	0	1,515	0.00%
2021/05/04	0	0.00	1	22.00	22.35	-1	1,509	-0.07%
2021/05/03	11	23.53	0	0.00	23.35	11	1,456	0.76%
2021/04/29	5	25.21	3	24.75	24.70	2	1,396	0.14%
2021/04/28	7	25.03	10	25.12	25.40	-3	1,340	-0.22%
2021/04/26	1	24.30	6	24.27	24.35	-5	1,296	-0.39%
2021/04/22	5.2	23.71	0	0.00	23.35	5.2	1,257	0.41%
2021/04/21	0	0.00	1	23.80	23.70	-1	1,224	-0.08%
2021/04/20	1	23.85	4	23.58	23.50	-3	1,211	-0.25%
2021/04/19	11	24.03	13	24.00	23.90	-2	1,212	-0.16%
2021/04/16	6	23.45	7	23.50	23.55	-1	1,235	-0.08%
2021/04/15	6	23.31	1	23.35	23.45	5	1,241	0.40%
2021/04/14	1	22.85	1	22.15	22.70	0	1,197	0.00%
2021/04/13	6	22.95	0	0.00	22.50	6	1,193	0.50%
2021/04/12	2	22.83	4	22.86	22.90	-2	1,193	-0.17%
2021/04/09	1	22.70	0	0.00	22.65	1	1,181	0.08%
2021/04/08	1	22.50	3	22.30	22.60	-2	1,178	-0.17%
2021/04/07	0	0.00	1	21.65	22.10	-1	1,155	-0.09%
2021/04/06	2	21.50	2	21.55	21.55	0	1,146	0.00%
2021/03/31	1	21.50	0	0.00	21.60	1	1,138	0.09%
2021/03/29	1	21.45	0	0.00	21.50	1	1,134	0.09%
2021/03/24	0	0.00	5	21.40	21.35	-5	1,134	-0.44%
2021/03/23	1	21.30	8	21.73	21.25	-7	1,126	-0.62%
2021/03/18	5	22.35	0	0.00	22.45	5	1,047	0.48%
2021/03/17	0	0.00	1	22.30	22.30	-1	1,040	-0.10%
2021/03/16	2	22.35	0	0.00	22.20	2	1,046	0.19%
2021/03/15	6	22.20	14	22.15	22.25	-8	1,046	-0.76%
2021/03/12	0	0.00	2	21.73	21.80	-2	1,037	-0.19%
2021/03/09	0	0.00	16	21.69	21.70	-16	1,054	-1.52%
2021/03/08	0	0.00	2	21.35	21.30	-2	1,046	-0.19%
2021/03/04	0	0.00	2	21.20	21.25	-2	1,106	-0.18%
2021/03/02	0	0.00	1	20.85	20.85	-1	1,077	-0.09%
2021/02/26	0	0.00	25	20.80	20.75	-25	1,078	-2.32%
2021/02/22	0	0.00	75	20.65	20.60	-75	1,051	-7.13%
2021/02/18	25	20.35	10	20.10	20.35	15	1,061	1.41%
2021/02/17	0	0.00	2	20.05	20.10	-2	1,056	-0.19%
2021/02/05	21	19.89	0	0.00	19.70	21	1,056	1.99%
2021/02/02	1	19.75	0	0.00	19.80	1	1,078	0.09%
2021/02/01	0	0.00	1	19.65	19.70	-1	1,079	-0.09%
2021/01/29	1	19.70	0	0.00	19.75	1	1,079	0.09%
2021/01/27	0	0.00	5	20.27	20.30	-5	1,066	-0.47%
2021/01/25	0	0.00	1	19.90	20.05	-1	1,045	-0.10%
2021/01/22	0	0.00	1	19.80	19.85	-1	1,037	-0.10%
2021/01/20	60	20.28	64	20.03	19.85	-4	1,022	-0.40%
2021/01/19	57	20.42	0	0.00	20.40	57	998	5.71%
2021/01/18	21	20.39	4	20.38	20.55	17	989	1.72%
2021/01/15	6	20.58	3	20.55	20.60	3	980	0.31%
2021/01/14	0	0.00	3	20.90	20.85	-3	963	-0.31%
2021/01/13	18	21.20	4	21.30	21.05	14	956	1.46%
2021/01/12	3	21.52	0	0.00	21.05	3	941	0.32%
2021/01/11	7	22.23	10	22.15	22.20	-3	910	-0.33%
2021/01/08	4	21.46	10	21.59	21.65	-6	846	-0.71%
2021/01/07	0	0.00	1	21.30	21.30	-1	808	-0.12%
2021/01/06	1	21.35	3	21.28	21.15	-2	795	-0.25%
2021/01/05	9	21.25	136.2	21.32	21.30	-127.2	768	-16.54%	大賣/鉅額交易
2021/01/04	25	21.00	179	20.89	21.00	-154	737	-20.89%	大賣/鉅額交易
2020/12/31	2	20.90	0	0.00	20.90	2	737	0.27%
2020/12/29	2	20.50	0	0.00	20.60	2	702	0.28%
2020/12/28	2	20.40	0	0.00	20.45	2	689	0.29%
2020/12/24	0	0.00	0.2	20.30	20.50	-0.2	677	-0.04%
2020/12/23	34	20.38	2	20.30	20.40	32	674	4.74%
2020/12/22	0	0.00	1.1	20.58	20.20	-1.1	675	-0.16%
2020/12/21	20	20.60	0	0.00	20.55	20	686	2.91%
2020/12/18	24	20.66	0	0.00	20.60	24	681	3.52%
2020/12/16	7	20.66	0	0.00	20.90	7	685	1.02%
2020/12/14	28	20.54	0	0.00	20.55	28	660	4.24%
2020/12/11	65	20.33	4	20.36	20.35	61	660	9.23%
2020/12/10	45	20.35	1	20.45	20.30	44	658	6.68%
2020/12/09	62	20.51	0	0.00	20.40	62	659	9.40%
2020/12/08	0	0.00	1	20.50	20.50	-1	728	-0.14%
2020/12/07	9	20.63	18	20.52	20.40	-9	781	-1.15%
2020/12/04	0	0.00	2	20.75	20.75	-2	778	-0.26%
2020/12/03	20	21.18	15	21.12	20.80	5	782	0.64%
2020/12/02	26	21.69	0	0.00	21.50	26	757	3.43%
2020/12/01	2	21.65	12	21.63	21.80	-10	731	-1.37%
2020/11/30	10	21.02	4	21.00	20.90	6	684	0.88%
2020/11/27	9	20.80	0	0.00	20.80	9	706	1.27%
2020/11/25	0	0.00	1	20.80	20.70	-1	694	-0.14%
2020/11/24	0	0.00	33	20.58	20.60	-33	685	-4.81%
2020/11/23	1	20.50	0	0.00	20.50	1	683	0.15%
2020/11/20	0	0.00	1	20.80	20.65	-1	708	-0.14%
2020/11/18	0	0.00	1	20.85	20.90	-1	709	-0.14%
2020/11/16	1	20.60	2	20.60	20.60	-1	715	-0.14%
2020/11/13	0	0.00	3	20.55	20.50	-3	725	-0.41%
2020/11/11	3	20.30	0	0.00	20.60	3	737	0.41%
2020/11/10	2	20.35	8	20.19	20.15	-6	778	-0.77%
2020/10/30	2	19.35	0	0.00	19.20	2	851	0.23%
2020/10/27	6	19.60	0	0.00	19.65	6	870	0.69%
2020/10/19	0	0.00	5	19.55	19.75	-5	931	-0.54%
2020/10/16	0	0.00	1	19.65	19.55	-1	957	-0.10%
2020/10/13	5	19.50	0	0.00	19.55	5	1,003	0.50%
2020/10/12	0	0.00	1	19.65	19.60	-1	1,012	-0.10%
2020/10/08	1	19.40	0	0.00	19.40	1	1,050	0.10%
2020/10/07	0.1	19.70	1	19.60	19.70	-0.9	1,063	-0.09%
2020/10/06	0	0.00	1	19.50	19.65	-1	1,107	-0.09%
2020/10/05	0	0.00	2	19.50	19.55	-2	1,297	-0.15%
2020/09/30	0	0.00	2	19.55	19.55	-2	1,334	-0.15%
2020/09/29	5	19.54	0	0.00	19.50	5	1,369	0.37%
2020/09/28	1	19.45	0	0.00	19.60	1	1,387	0.07%
2020/09/25	0	0.00	6	19.10	19.30	-6	1,399	-0.43%
2020/09/24	9	19.32	1	19.20	19.30	8	1,410	0.57%
2020/09/23	0	0.00	9	20.05	20.05	-9	1,401	-0.64%
2020/09/22	30	20.29	0	0.00	20.05	30	1,400	2.14%
2020/09/18	6	20.25	9	20.53	20.40	-3	1,393	-0.22%
2020/09/15	0	0.00	5	20.30	20.30	-5	1,399	-0.36%
2020/09/14	3	20.30	3	20.90	20.30	0	1,409	0.00%
2020/09/11	13	21.10	40	20.83	20.85	-27	1,398	-1.93%
2020/09/10	8	21.19	22	21.06	21.25	-14	1,315	-1.06%
2020/09/09	0	0.00	2	20.28	20.35	-2	1,247	-0.16%
2020/09/08	23	20.12	6	20.14	20.15	17	1,237	1.37%
2020/09/07	0	0.00	14	20.06	19.95	-14	1,233	-1.13%
2020/09/04	2	19.75	2	20.05	19.80	0	1,235	0.00%
2020/09/03	0	0.00	4	20.03	19.95	-4	1,237	-0.32%
2020/09/02	3	19.95	9	20.26	20.00	-6	1,239	-0.48%
2020/08/31	4	19.85	0	0.00	19.85	4	1,219	0.33%
2020/08/28	1	19.80	1	19.80	19.80	0	1,229	0.00%
2020/08/27	10	19.84	0	0.00	19.65	10	1,240	0.81%
2020/08/26	0	0.00	6	20.08	20.00	-6	1,238	-0.48%
2020/08/25	0	0.00	4	19.81	19.85	-4	1,210	-0.33%
2020/08/24	3	19.43	1	19.50	19.40	2	1,207	0.17%
2020/08/21	0	0.00	4	19.35	19.40	-4	1,225	-0.33%
2020/08/20	5	18.91	1	19.10	19.00	4	1,224	0.33%
2020/08/19	0	0.00	6	20.32	20.10	-6	1,202	-0.50%
2020/08/18	0	0.00	7	20.01	20.00	-7	1,187	-0.59%
2020/08/17	6	19.83	0	0.00	19.80	6	1,185	0.51%
2020/08/14	6	20.18	6	20.13	20.05	0	1,176	0.00%
2020/08/11	2	19.80	6	19.87	19.60	-4	1,098	-0.36%
2020/08/10	6	20.01	4	19.93	19.95	2	1,098	0.18%
2020/08/07	0	0.00	3	19.60	19.60	-3	1,091	-0.27%
2020/08/06	6	19.38	0	0.00	19.35	6	1,094	0.55%
2020/08/05	0	0.00	1	19.35	19.45	-1	1,103	-0.09%
2020/08/03	6	19.11	2	19.30	19.05	4	1,116	0.36%
2020/07/31	1	19.00	0	0.00	19.20	1	1,120	0.09%
2020/07/30	2	19.10	0	0.00	19.10	2	1,131	0.18%
2020/07/29	1	19.10	7	19.17	19.15	-6	1,133	-0.53%
2020/07/28	3	18.93	1	18.90	18.70	2	1,139	0.18%
2020/07/27	1	19.30	0	0.00	19.40	1	1,145	0.09%
2020/07/24	12	19.74	6	20.00	19.55	6	1,156	0.52%
2020/07/23	5	20.12	1	20.20	20.05	4	1,143	0.35%
2020/07/22	5	20.84	5	20.35	20.40	0	1,147	0.00%
2020/07/21	7	19.79	3	19.82	20.10	4	1,122	0.36%
2020/07/20	3	19.15	5	19.25	19.30	-2	1,107	-0.18%
2020/07/17	2	19.85	4	19.55	19.40	-2	1,105	-0.18%
2020/07/16	5	19.86	0	0.00	19.95	5	1,095	0.46%
2020/07/15	36	20.17	6	20.11	20.00	30	1,091	2.75%
2020/07/14	10	19.99	2	20.15	19.95	8	1,065	0.75%
2020/07/13	10	20.65	0	0.00	20.45	10	1,046	0.96%
2020/07/10	52	22.02	7	21.36	21.30	45	1,019	4.42%
2020/07/09	3	20.70	0	0.00	20.70	3	851	0.35%
2020/07/08	0	0.00	15	18.79	18.85	-15	830	-1.81%
2020/07/06	0	0.00	7	16.95	16.95	-7	803	-0.87%
2020/07/03	7	17.15	60	17.15	17.20	-53	801	-6.62%
2020/07/02	5	17.25	0	0.00	17.25	5	792	0.63%
2020/07/01	0	0.00	5	17.10	17.10	-5	786	-0.64%
2020/06/30	5	17.15	0	0.00	17.10	5	788	0.63%
2020/06/29	0	0.00	2	16.95	16.95	-2	786	-0.25%
2020/06/19	0	0.00	26	17.00	16.70	-26	793	-3.28%
2020/06/18	0	0.00	2	17.10	17.10	-2	785	-0.25%
2020/06/16	0	0.00	1	16.95	16.95	-1	809	-0.12%
2020/06/12	0	0.00	1	16.90	16.90	-1	835	-0.12%
2020/06/10	1	17.60	0	0.00	17.75	1	841	0.12%
2020/06/09	0	0.00	77	17.71	17.60	-77	860	-8.95%
2020/06/08	0	0.00	101	17.82	17.85	-101	866	-11.66%	大賣/鉅額交易
2020/06/05	0	0.00	70	17.74	17.90	-70	856	-8.17%
2020/06/04	9	17.63	100	17.64	17.75	-91	852	-10.67%
2020/06/02	0	0.00	5	17.15	17.30	-5	842	-0.59%
2020/06/01	2	17.15	50	17.16	17.15	-48	841	-5.70%
2020/05/29	0	0.00	55	17.13	17.05	-55	842	-6.53%
2020/05/28	3	17.40	1	17.65	17.25	2	841	0.24%
2020/05/27	0	0.00	20	17.04	17.15	-20	826	-2.42%
2020/05/26	2	16.90	30	16.97	17.05	-28	829	-3.38%
2020/05/22	0	0.00	21	17.02	16.80	-21	826	-2.54%
2020/05/08	0	0.00	80	17.27	17.10	-80	746	-10.72%
2020/05/07	0	0.00	4	17.05	17.20	-4	735	-0.54%
2020/05/06	3	16.50	81	16.53	16.65	-78	722	-10.80%
2020/04/30	1	17.05	91	17.05	17.10	-90	696	-12.92%
2020/04/29	0	0.00	1	16.35	16.75	-1	682	-0.15%
2020/04/28	1	15.90	0	0.00	16.10	1	673	0.15%
2020/04/27	2	15.90	0	0.00	15.90	2	674	0.30%
2020/04/20	0	0.00	1	16.40	16.45	-1	644	-0.16%
2020/04/09	0	0.00	1	15.60	15.55	-1	546	-0.18%
2020/04/08	1	15.55	0	0.00	15.60	1	538	0.19%
2020/04/06	3	15.00	0	0.00	15.15	3	519	0.58%
2020/04/01	0	0.00	3	15.20	15.25	-3	513	-0.58%
2020/03/30	0	0.00	1	14.30	14.55	-1	504	-0.20%
2020/03/26	0	0.00	7	14.45	14.80	-7	496	-1.41%
2020/03/25	25	14.69	17	14.57	14.55	8	491	1.63%
2020/03/24	1	14.15	1	14.25	14.25	0	479	0.00%
2020/03/20	3	14.83	1	15.10	15.15	2	462	0.43%
2020/03/17	1	15.85	0	0.00	15.85	1	416	0.24%
2020/03/16	0	0.00	1	17.50	16.65	-1	404	-0.25%
2020/03/13	1	17.30	0	0.00	17.70	1	389	0.26%
2020/03/11	0	0.00	35	20.12	20.10	-35	348	-10.04%
2020/02/19	0	0.00	2	21.55	21.55	-2	312	-0.64%
2020/02/11	1	20.85	1	21.00	21.00	0	337	0.00%
2020/02/05	0	0.00	3	21.50	21.45	-3	331	-0.91%
2020/02/03	1	21.30	2	21.45	21.30	-1	325	-0.31%
2020/01/31	2	21.90	0	0.00	21.95	2	320	0.62%
2020/01/30	15	22.50	16	22.31	22.00	-1	313	-0.32%
2020/01/03	2	23.00	0	0.00	23.10	2	359	0.56%
2019/12/27	0	0.00	6	22.85	22.90	-6	360	-1.67%
2019/12/06	0	0.00	1	22.85	22.95	-1	372	-0.27%
2019/11/27	10	23.09	0	0.00	23.15	10	369	2.70%
2019/11/26	2	23.10	0	0.00	23.15	2	369	0.54%
2019/11/25	1	22.95	0	0.00	22.95	1	369	0.27%
2019/11/22	1	22.90	0	0.00	23.00	1	373	0.27%
2019/11/11	4	23.03	0	0.00	23.00	4	384	1.04%
2019/11/07	1	23.80	0	0.00	23.55	1	363	0.28%
2019/11/06	1	24.00	1.4	23.93	24.10	-0.4	355	-0.11%
2019/11/01	0	0.00	1	23.70	23.85	-1	352	-0.28%
2019/10/29	0	0.00	2	23.95	23.90	-2	354	-0.56%
2019/10/25	0	0.00	1	23.80	23.80	-1	348	-0.29%
2019/10/09	2	23.40	0	0.00	23.30	2	280	0.71%
2019/10/08	1	23.55	0	0.00	23.55	1	291	0.34%
2019/09/27	1	23.20	0	0.00	23.20	1	301	0.33%
2019/09/26	0	0.00	0.1	24.15	23.50	-0.1	300	-0.04%
2019/09/20	0	0.00	17	23.80	24.15	-17	326	-5.20%
2019/09/19	15	23.56	0	0.00	23.65	15	313	4.79%
2019/08/30	0	0.00	20	23.00	22.95	-20	299	-6.67%
2019/08/15	1	22.80	0	0.00	22.75	1	276	0.36%
2019/08/12	2	23.43	0	0.00	23.45	2	269	0.74%
2019/07/25	1	24.65	0	0.00	24.65	1	287	0.35%
2019/07/22	3	24.75	0	0.00	24.60	3	286	1.05%
2019/07/02	1	25.00	0	0.00	25.25	1	308	0.32%
2019/06/26	0	0.00	10	26.10	26.15	-10	289	-3.46%
2019/06/21	0	0.00	13	25.78	26.50	-13	310	-4.19%
2019/05/13	1	25.00	0	0.00	25.10	1	404	0.25%
2019/04/29	0	0.00	1	26.05	25.90	-1	401	-0.25%
2019/04/23	0	0.00	0.2	26.35	26.10	-0.2	406	-0.05%
2019/04/19	0	0.00	1	25.75	25.80	-1	426	-0.23%
2019/04/16	50	25.67	0	0.00	25.60	50	451	11.07%
2019/04/11	5	25.50	0	0.00	25.35	5	451	1.11%
2019/03/28	1	25.10	0	0.00	25.10	1	421	0.24%
2019/03/25	2	25.45	0	0.00	25.65	2	405	0.49%
2019/03/18	3	26.90	0	0.00	26.85	3	379	0.79%
2019/03/14	0	0.00	20	26.87	26.90	-20	379	-5.27%
2019/03/07	0	0.00	4	27.35	27.00	-4	424	-0.94%
2019/02/25	0	0.00	1	26.95	26.90	-1	448	-0.22%
2019/02/22	3	26.85	0	0.00	26.80	3	450	0.67%
2019/02/13	0	0.00	1	26.55	26.65	-1	445	-0.22%
2019/02/11	0	0.00	2	26.70	26.70	-2	459	-0.44%
2019/01/28	0	0.00	1	26.35	26.40	-1	473	-0.21%
2019/01/23	2	25.75	0	0.00	25.85	2	482	0.41%
2019/01/15	0	0.00	1	26.50	26.15	-1	523	-0.19%
2019/01/14	0	0.00	6	26.70	26.45	-6	527	-1.14%
2018/12/19	0	0.00	36	24.41	24.40	-36	791	-4.55%
2018/12/12	36	24.33	0	0.00	24.50	36	805	4.47%
2018/11/12	0	0.00	2	23.90	23.90	-2	901	-0.22%
2018/11/09	2	24.00	0	0.00	24.00	2	907	0.22%
2018/11/08	0	0.00	1	24.40	24.45	-1	916	-0.11%
2018/10/29	1	22.20	0	0.00	22.10	1	956	0.10%
2018/10/25	1	22.60	0	0.00	22.50	1	954	0.10%
2018/10/22	1	22.95	0	0.00	23.05	1	986	0.10%
2018/10/16	7	23.47	0	0.00	23.45	7	1,024	0.68%
2018/10/15	2	23.35	0	0.00	23.35	2	1,020	0.20%
2018/10/09	4	25.10	0	0.00	24.85	4	993	0.40%
2018/10/08	3	25.15	0	0.00	25.20	3	989	0.30%
2018/10/05	4	24.85	0	0.00	25.20	4	981	0.41%
2018/10/03	3	25.53	0	0.00	25.35	3	937	0.32%
2018/10/02	1	26.25	0	0.00	25.95	1	903	0.11%
2018/10/01	0	0.00	1	26.50	26.25	-1	887	-0.11%
2018/09/28	2	26.20	0	0.00	26.30	2	876	0.23%
2018/09/26	0	0.00	1	27.80	27.00	-1	813	-0.12%
2018/09/21	1	27.70	0	0.00	27.65	1	869	0.12%
2018/09/17	50	27.47	0	0.00	27.50	50	904	5.53%
2018/09/14	1	27.60	0	0.00	27.60	1	902	0.11%
2018/08/28	5	30.00	0	0.00	30.05	5	856	0.58%
2018/08/16	6	29.78	1	29.85	29.90	5	857	0.58%
2018/08/13	1	30.10	0	0.00	29.95	1	828	0.12%
2018/08/02	1	30.40	0	0.00	30.30	1	794	0.13%
2018/08/01	0	0.00	10	30.65	30.65	-10	795	-1.26%
2018/07/31	18	30.80	8	30.85	30.70	10	796	1.26%
2018/07/27	10	30.45	0	0.00	30.30	10	754	1.33%
2018/07/23	1	32.00	0	0.00	31.95	1	749	0.13%
2018/07/19	0	0.00	1	32.25	32.05	-1	746	-0.13%
2018/07/16	0	0.00	2	32.03	32.00	-2	756	-0.26%
2018/07/13	0	0.00	2	31.80	31.80	-2	791	-0.25%
2018/07/11	1	31.40	0	0.00	31.40	1	829	0.12%
2018/07/06	22	30.74	0	0.00	30.90	22	904	2.43%
2018/07/04	22	31.00	0	0.00	31.10	22	962	2.29%
2018/07/03	4	31.01	0	0.00	30.90	4	972	0.41%
2018/07/02	9	33.02	10	32.13	31.85	-1	962	-0.10%
2018/06/29	1	32.00	13	32.00	32.40	-12	926	-1.30%
2018/06/28	13	32.17	2	32.00	31.90	11	916	1.20%
2018/06/27	1	31.75	10	31.70	31.80	-9	922	-0.98%
2018/06/26	1	31.50	0	0.00	31.65	1	930	0.11%
2018/06/22	0	0.00	1	31.85	31.80	-1	926	-0.11%
2018/06/06	1	31.65	0	0.00	31.80	1	867	0.12%
2018/05/24	0	0.00	5	30.87	30.85	-5	856	-0.58%
2018/05/17	28	30.69	0	0.00	31.00	28	873	3.20%
2018/05/09	1	31.45	0	0.00	31.55	1	914	0.11%
2018/05/08	0	0.00	5	31.80	31.80	-5	913	-0.55%
2018/05/07	0	0.00	1	31.85	32.00	-1	915	-0.11%
2018/05/03	1	32.05	0	0.00	31.95	1	920	0.11%
2018/05/02	0	0.00	3	32.57	32.35	-3	925	-0.32%
2018/04/27	0	0.00	3	31.50	31.50	-3	892	-0.34%
2018/04/23	1	32.00	0	0.00	32.00	1	898	0.11%
2018/04/20	0	0.00	5	31.80	31.95	-5	895	-0.56%
2018/04/19	0	0.00	2	32.15	31.90	-2	896	-0.22%
2018/04/16	0	0.00	1	32.10	31.85	-1	829	-0.12%
2018/04/13	2	31.95	27	31.62	32.00	-25	814	-3.07%
2018/04/10	0	0.00	2	31.40	31.05	-2	780	-0.26%
2018/04/09	5	30.75	0	0.00	30.85	5	760	0.66%
2018/04/02	3	31.22	1	31.00	31.05	2	736	0.27%
2018/03/31	0	0.00	2	30.68	30.80	-2	713	-0.28%
2018/03/30	1	30.60	0	0.00	30.45	1	706	0.14%
2018/03/23	50	29.43	1	29.40	29.35	49	688	7.11%
2018/03/21	1	29.70	0	0.00	29.75	1	718	0.14%
2018/03/15	0	0.00	2	30.03	30.00	-2	782	-0.26%
2018/03/13	0	0.00	1	29.90	29.90	-1	789	-0.13%
2018/03/12	1	29.55	0	0.00	29.70	1	792	0.13%
2018/03/06	50	29.49	0	0.00	29.35	50	823	6.07%
2018/03/05	50	29.46	0	0.00	29.50	50	828	6.03%
2018/03/02	0	0.00	1	29.90	29.70	-1	834	-0.12%
2018/02/26	1	30.00	0	0.00	30.00	1	857	0.12%
2018/02/22	0	0.00	4	29.80	29.95	-4	866	-0.46%
2018/02/21	1	29.60	0	0.00	30.10	1	868	0.12%
2018/02/12	1	29.15	1	29.20	29.35	0	857	0.00%
2018/02/09	2	28.75	0	0.00	29.10	2	856	0.23%
2018/02/08	2	29.18	1	29.40	29.40	1	854	0.12%
2018/02/06	1	28.50	1	28.35	28.20	0	885	0.00%
2018/01/26	0	0.00	1	29.75	29.80	-1	875	-0.11%
2018/01/25	1	29.75	0	0.00	29.70	1	873	0.11%
2018/01/24	0	0.00	1	29.75	29.70	-1	863	-0.12%
2018/01/23	1	29.50	0	0.00	29.55	1	854	0.12%
2018/01/22	13	29.57	0	0.00	29.50	13	851	1.53%
2018/01/17	0	0.00	3	29.30	29.50	-3	849	-0.35%
2018/01/16	1	29.50	0	0.00	29.50	1	847	0.12%
2018/01/12	1	29.30	2	29.15	29.20	-1	889	-0.11%
2018/01/09	0	0.00	1	29.75	29.75	-1	969	-0.10%
2018/01/04	5	29.69	0	0.00	29.70	5	967	0.52%
2018/01/03	0	0.00	2	29.20	29.40	-2	947	-0.21%
2018/01/02	0	0.00	2	28.85	28.90	-2	928	-0.22%