樂事綠能 (1529)-國泰-台南券商分點個股進出

台股 » 個股 » 樂事綠能 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

樂事綠能

(1529)

可現股當沖

股價
25.80
漲跌
▼0.20
漲幅
-0.77%
成交量
572張
產業
上市電機機械類股
118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

樂事綠能 (1529)籌碼相關－國泰-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台南券商分點個股進出
國泰-台南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	26.20	5.1	26.24	26.00	-5.1	498	-1.03%
2024/11/18	0.2	26.50	1	26.40	26.30	-0.8	570	-0.14%
2024/11/12	0	0.00	5	26.65	26.75	-5	618	-0.81%
2024/11/08	0	26.90	0	0.00	26.45	0	658	0.00%
2024/10/30	1	27.00	0	0.00	26.85	1	1,034	0.10%
2024/10/28	0.1	27.35	0	0.00	27.40	0.1	1,115	0.01%
2024/10/24	1	27.85	0	28.00	27.70	1	1,314	0.07%
2024/10/23	0.3	28.09	0	0.00	28.10	0.3	1,369	0.02%
2024/10/22	0	0.00	1	27.90	27.90	-1	1,622	-0.06%
2024/10/18	0	0.00	0.1	28.00	27.85	-0.1	2,684	0.00%
2024/10/17	0.1	28.15	0	0.00	28.00	0.1	2,738	0.00%
2024/10/14	0	28.20	0	0.00	28.40	0	3,139	0.00%
2024/10/11	0.2	28.33	1	28.69	28.20	-0.8	3,702	-0.02%
2024/10/08	1	28.96	0.3	28.86	28.75	0.7	3,851	0.02%
2024/10/04	0	29.25	0.1	29.20	29.15	0	3,890	0.00%
2024/10/01	0.1	29.70	0	0.00	29.90	0.1	3,912	0.00%
2024/09/30	1	29.50	0.1	30.03	29.60	0.9	3,972	0.02%
2024/09/27	0.1	29.40	0.3	29.45	30.00	-0.2	4,050	0.00%
2024/09/26	4	29.99	2.3	29.60	29.45	1.7	4,087	0.04%
2024/09/24	0	0.00	1	29.60	29.65	-1	4,111	-0.02%
2024/09/19	0	0.00	1	29.50	29.60	-1	4,267	-0.02%
2024/09/18	1	29.65	0	0.00	29.60	1	4,286	0.02%
2024/09/11	0.1	28.10	0	0.00	28.05	0.1	4,489	0.00%
2024/09/10	1	28.30	7	27.88	28.00	-6	4,510	-0.13%
2024/09/06	1	28.45	0	0.00	28.45	1	4,604	0.02%
2024/09/05	3	28.77	0.1	28.60	28.50	2.9	4,622	0.06%
2024/09/04	0.1	29.35	0	0.00	29.00	0.1	4,624	0.00%
2024/08/30	0	0.00	1	30.50	30.50	-1	4,630	-0.02%
2024/08/29	1	30.75	1	30.80	30.70	0	4,628	0.00%
2024/08/27	2	31.30	0	0.00	31.55	2	4,629	0.04%
2024/08/26	8	31.80	2	31.90	31.35	6	4,634	0.13%
2024/08/23	0.1	31.35	0	0.00	31.75	0.1	4,640	0.00%
2024/08/21	2	32.35	1	31.95	31.80	1	4,635	0.02%
2024/08/20	2	32.30	1	32.60	31.70	1	4,622	0.02%
2024/08/13	1.1	31.64	4	31.33	31.50	-2.9	4,580	-0.06%
2024/08/12	2	32.10	4	31.90	31.70	-2	4,586	-0.04%
2024/08/09	4	32.48	4	32.36	31.90	0	4,627	0.00%
2024/08/08	0	0.00	7	31.49	31.70	-7	4,598	-0.15%
2024/08/07	20	32.28	11	32.09	32.40	9	4,568	0.20%
2024/08/06	6	28.69	9	28.47	30.85	-3	4,470	-0.07%
2024/08/05	5.5	28.29	6	29.50	28.05	-0.5	4,419	-0.01%
2024/08/02	10	31.33	23	31.49	31.15	-13	4,471	-0.29%
2024/08/01	2	32.80	1	33.10	32.60	1	4,451	0.02%
2024/07/31	4	32.01	2	31.88	31.85	2	4,423	0.05%
2024/07/30	9	31.36	4	31.81	31.70	5	4,404	0.11%
2024/07/29	5.1	32.88	1	33.63	32.15	4.1	4,308	0.09%
2024/07/26	11.2	34.90	8.1	34.56	34.55	3.1	4,230	0.07%
2024/07/23	55.1	40.20	44.4	39.71	37.40	10.7	4,201	0.25%
2024/07/22	65	41.66	153.8	41.96	39.00	-88.8	3,972	-2.24%	大賣/
2024/07/19	27	38.46	111.5	39.01	39.45	-84.5	3,344	-2.53%	大賣/
2024/07/18	18.1	36.11	0	35.95	35.90	18	2,968	0.61%
2024/07/17	24.9	37.63	7	37.60	37.00	17.9	2,971	0.60%
2024/07/16	18	38.82	26.3	39.12	38.20	-8.3	2,966	-0.28%
2024/07/15	30	38.44	28	38.36	38.30	2	2,984	0.07%
2024/07/12	181.5	39.89	60.8	39.96	38.95	120.7	3,232	3.73%	大買/鉅額交易
2024/07/11	2	36.60	22.8	37.87	38.25	-20.8	2,751	-0.76%
2024/07/10	8	34.54	10	34.84	34.80	-2	2,666	-0.07%
2024/07/09	3.2	34.29	5	33.61	34.45	-1.8	2,737	-0.07%
2024/07/08	4.4	34.41	0	0.00	34.45	4.4	2,829	0.15%
2024/07/05	1	35.10	0.1	35.00	35.15	0.9	2,946	0.03%
2024/07/04	9.1	35.49	20.1	35.34	35.45	-11	2,978	-0.37%
2024/07/03	37.3	35.31	18.2	35.14	34.95	19.1	2,993	0.64%
2024/07/02	0.1	34.32	2	34.33	34.80	-1.9	2,953	-0.07%
2024/07/01	6	34.11	0	0.00	33.65	6	2,920	0.21%
2024/06/28	3.2	34.58	2	35.00	34.15	1.2	2,920	0.04%
2024/06/27	5	34.76	7	34.96	34.50	-2	2,904	-0.07%
2024/06/26	4	34.70	3	34.63	34.40	1	2,856	0.04%
2024/06/25	0	34.20	3	34.05	34.20	-3	2,847	-0.11%
2024/06/24	2.2	33.93	0	0.00	33.95	2.2	2,891	0.07%
2024/06/21	4	34.81	5	34.74	34.55	-1	3,061	-0.03%
2024/06/20	36.1	34.28	31	34.30	34.10	5.1	3,206	0.16%
2024/06/19	2.1	32.98	1	32.95	32.75	1.1	3,152	0.03%
2024/06/18	1	33.55	1.1	33.45	33.30	-0.1	3,186	0.00%
2024/06/17	5	33.53	6	33.87	33.40	-1	3,235	-0.03%
2024/06/14	18.1	33.73	16.1	33.98	33.70	2	3,235	0.06%
2024/06/13	0	0.00	0	32.45	32.50	0	3,172	0.00%
2024/06/12	2	32.35	0.1	32.50	32.20	1.9	3,186	0.06%
2024/06/11	2	32.53	0	0.00	32.05	2	3,305	0.06%
2024/06/07	1	32.30	0	0.00	33.40	1	3,341	0.03%
2024/06/06	1	31.90	0	0.00	31.85	1	3,364	0.03%
2024/06/05	2	32.45	5	32.15	32.15	-3	3,360	-0.09%
2024/06/04	2	32.35	3	32.55	32.55	-1	3,385	-0.03%
2024/06/03	0.1	32.25	1	32.10	32.05	-0.9	3,398	-0.03%
2024/05/31	0	0.00	0	32.45	32.30	0	3,413	0.00%
2024/05/30	4	32.39	0	0.00	32.30	4	3,444	0.12%
2024/05/29	1	32.90	0	0.00	32.65	1	3,471	0.03%
2024/05/27	3	33.03	0	0.00	33.00	3	3,677	0.08%
2024/05/24	1	33.20	2	32.60	32.85	-1	3,739	-0.03%
2024/05/22	0	0.00	11	33.95	33.80	-11	4,010	-0.27%
2024/05/21	0	0.00	1	33.90	33.80	-1	4,056	-0.02%
2024/05/20	1	33.90	7	34.19	33.75	-6	4,125	-0.15%
2024/05/17	0	34.10	1	34.15	34.10	-1	4,134	-0.02%
2024/05/16	1	34.35	0	0.00	34.10	1	4,194	0.02%
2024/05/15	6	34.36	5	34.48	34.60	1	4,194	0.02%
2024/05/14	3	33.62	11	33.65	33.50	-8	4,150	-0.19%
2024/05/13	5	33.88	0	0.00	33.85	5	4,137	0.12%
2024/05/10	6	34.04	5	33.98	34.10	1	4,171	0.02%
2024/05/09	1	34.55	0	0.00	34.45	1	4,187	0.02%
2024/05/08	2	34.73	3	35.12	35.40	-1	4,167	-0.02%
2024/05/07	0	0.00	20	33.39	33.80	-20	4,086	-0.49%
2024/05/06	0.1	33.55	4	33.45	33.75	-3.9	4,078	-0.10%
2024/05/03	2	33.55	16	33.52	33.50	-14	4,078	-0.34%
2024/05/02	0	34.00	1	34.20	34.00	-1	4,090	-0.02%
2024/04/30	12	34.10	44	34.07	34.15	-32	4,097	-0.78%
2024/04/29	1	34.00	0	0.00	34.05	1	4,112	0.02%
2024/04/26	4	34.54	12	34.59	34.30	-8	4,092	-0.20%
2024/04/25	1	34.80	8	35.00	34.70	-7	4,072	-0.17%
2024/04/24	29	35.78	9	35.69	35.60	20	4,053	0.49%
2024/04/23	16	35.54	10	35.20	35.00	6	4,043	0.15%
2024/04/22	1	36.97	9	35.77	35.00	-8	4,019	-0.20%
2024/04/19	41	37.02	18	37.37	36.50	23	4,176	0.55%
2024/04/18	133.1	39.17	89.1	38.98	38.15	44	4,035	1.09%	大買/
2024/04/17	29	34.09	62.1	36.46	36.50	-33.1	3,664	-0.90%
2024/04/16	22.4	33.48	2.3	33.75	33.20	20.1	3,608	0.56%
2024/04/15	6	36.38	6.1	36.01	35.40	-0.1	3,568	0.00%
2024/04/12	72	36.36	79	36.26	36.25	-7	3,490	-0.20%
2024/04/11	33	36.37	32.3	36.19	35.70	0.7	3,383	0.02%
2024/04/10	2	35.53	6.1	35.49	35.35	-4.1	3,264	-0.12%
2024/04/09	1	35.10	3	35.10	35.35	-2	3,217	-0.06%
2024/04/08	4	33.80	2	33.80	34.20	2	3,169	0.06%
2024/04/03	1	33.30	1	33.35	33.20	0	3,190	0.00%
2024/04/02	11	33.81	0	0.00	33.60	11	3,315	0.33%
2024/04/01	2.1	34.00	10	34.00	33.95	-7.9	3,306	-0.24%
2024/03/29	9	34.35	13	33.87	33.85	-4	3,299	-0.12%
2024/03/28	33	35.16	4	35.05	34.35	29	3,282	0.88%
2024/03/27	12.8	35.78	4.3	35.33	35.15	8.5	3,238	0.26%
2024/03/26	31.3	36.58	53	36.43	36.55	-21.7	3,174	-0.68%
2024/03/25	17	36.52	52.6	36.44	36.55	-35.6	3,000	-1.18%
2024/03/22	3	34.97	7.2	35.08	35.15	-4.2	2,783	-0.15%
2024/03/21	14	34.83	12.5	34.96	34.85	1.5	2,755	0.05%
2024/03/20	7.4	34.54	2	34.00	34.45	5.4	2,773	0.19%
2024/03/19	5.5	34.46	5	34.49	34.15	0.5	2,776	0.02%
2024/03/18	10	34.90	22	34.54	34.85	-12	2,809	-0.43%
2024/03/15	3	34.42	4	34.50	34.25	-1	2,849	-0.04%
2024/03/14	3.8	34.87	4.1	34.96	34.85	-0.3	2,917	-0.01%
2024/03/13	8	34.56	6.5	34.19	33.80	1.5	3,013	0.05%
2024/03/12	2.2	33.75	11	34.48	34.05	-8.9	3,583	-0.25%
2024/03/08	8	33.43	0	0.00	32.80	8	4,282	0.19%
2024/03/07	7	34.05	3	33.95	33.90	4	4,279	0.09%
2024/03/06	0.7	34.85	1	35.05	34.60	-0.4	4,270	-0.01%
2024/03/05	5	34.79	5	34.67	34.90	0	4,289	0.00%
2024/03/04	9.3	34.79	18.1	34.64	34.30	-8.8	4,262	-0.21%
2024/03/01	32.1	35.12	15	35.11	34.90	17.1	4,238	0.40%
2024/02/29	13	35.43	24.4	35.48	35.75	-11.4	4,213	-0.27%
2024/02/27	3.3	35.11	3	34.82	34.00	0.3	4,129	0.01%
2024/02/26	77.5	35.22	32	35.21	35.10	45.5	4,063	1.12%
2024/02/23	14	33.64	6	33.98	33.50	8	3,824	0.21%
2024/02/22	23	33.83	13	34.37	33.50	10	3,770	0.27%
2024/02/21	8	33.86	11	33.78	33.75	-3	3,719	-0.08%
2024/02/20	3	32.77	11.5	32.63	32.85	-8.5	3,653	-0.23%
2024/02/19	8	33.36	8	33.41	33.25	0	3,634	0.00%
2024/02/16	8	31.92	3	31.45	32.00	5	3,575	0.14%
2024/02/15	6	31.40	0	0.00	31.05	6	3,560	0.17%
2024/02/05	3.3	32.74	0	0.00	32.50	3.3	3,542	0.09%
2024/02/02	6	33.43	2	33.50	33.15	4	3,543	0.11%
2024/02/01	3	33.05	1	33.60	33.65	2	3,504	0.06%
2024/01/31	1	33.05	0	0.00	33.05	1	3,471	0.03%
2024/01/30	2	32.92	0.1	33.20	32.60	1.9	3,451	0.06%
2024/01/29	0.1	32.80	1	32.75	32.90	-0.9	3,439	-0.03%
2024/01/26	10.2	32.94	0	0.00	32.50	10.2	3,437	0.30%
2024/01/24	0.1	32.95	0	0.00	33.15	0.1	3,402	0.00%
2024/01/23	0	33.30	3	33.27	33.45	-3	3,386	-0.09%
2024/01/22	1	31.90	0	0.00	32.45	1	3,360	0.03%
2024/01/19	0.3	31.90	0	0.00	31.80	0.3	3,356	0.01%
2024/01/18	0	31.80	2	31.90	31.80	-2	3,357	-0.06%
2024/01/17	5.2	32.18	23	32.25	32.10	-17.8	3,356	-0.53%
2024/01/16	4.1	33.11	11	33.11	32.60	-6.9	3,342	-0.21%
2024/01/15	86	34.64	43	34.50	34.00	43	3,322	1.29%
2024/01/12	5	33.38	3	33.42	33.15	2	3,097	0.06%
2024/01/11	3	33.70	4	32.91	32.90	-1	3,059	-0.03%
2024/01/10	1	32.70	1	32.80	32.60	0	3,036	0.00%
2024/01/09	5	32.45	7	31.97	31.90	-2	3,031	-0.07%
2024/01/08	2	32.60	0	0.00	32.50	2	3,055	0.07%
2024/01/03	0	0.00	3	32.87	32.80	-3	3,096	-0.10%
2024/01/02	17	33.35	15	32.83	32.80	2	3,094	0.06%
2023/12/29	2	32.85	1	33.30	32.60	1	3,089	0.03%
2023/12/28	13.1	33.55	15	34.08	34.00	-1.9	3,037	-0.06%
2023/12/27	0	31.85	0	0.00	31.85	0	2,928	0.00%
2023/12/26	0	0.00	1	31.75	31.75	-1	2,955	-0.03%
2023/12/25	1	32.80	2	32.55	31.75	-1	2,994	-0.03%
2023/12/22	1	32.10	1.4	32.09	32.05	-0.4	2,987	-0.01%
2023/12/21	0	32.15	1	32.00	32.05	-1	2,999	-0.03%
2023/12/20	3	32.53	2	32.35	32.60	1	3,001	0.03%
2023/12/19	4	31.88	7.4	31.68	32.15	-3.4	2,992	-0.11%
2023/12/18	0	32.30	0	0.00	32.30	0	2,985	0.00%
2023/12/15	8	33.17	8.3	32.91	32.75	-0.3	2,967	-0.01%
2023/12/14	3	33.80	5	33.72	33.05	-2	2,927	-0.07%
2023/12/13	3.1	34.20	0	0.00	33.75	3.1	2,874	0.11%
2023/12/12	43	35.13	55.4	34.82	34.50	-12.4	2,829	-0.44%
2023/12/11	4	34.82	10.1	34.45	34.75	-6.1	2,767	-0.22%
2023/12/08	47.5	35.96	33	35.62	35.55	14.5	2,683	0.54%
2023/12/07	209.4	37.37	174.7	37.84	36.15	34.7	2,455	1.41%	大買/大賣/
2023/12/06	55.9	35.36	27.6	35.32	35.65	28.3	1,858	1.52%
2023/12/05	6	32.28	8	33.37	34.45	-2	1,299	-0.16%
2023/12/04	2	31.40	6	31.42	31.35	-4	1,132	-0.35%
2023/12/01	0	0.00	7.1	31.41	31.20	-7.1	1,120	-0.63%
2023/11/30	0.1	31.79	3	31.68	31.75	-2.9	1,125	-0.25%
2023/11/29	2	30.95	3.5	30.66	30.55	-1.5	1,118	-0.13%
2023/11/28	0	0.00	24	30.80	30.90	-24	1,133	-2.12%
2023/11/27	1.3	31.48	1	31.25	31.10	0.3	1,135	0.03%
2023/11/24	8	32.10	2	31.78	32.30	6	1,096	0.55%
2023/11/22	0	0.00	8	30.11	30.20	-8	1,064	-0.75%
2023/11/21	0	0.00	0.3	29.90	29.80	-0.3	1,087	-0.02%
2023/11/20	0.1	29.60	0	0.00	29.75	0.1	1,112	0.00%
2023/11/17	1.4	29.67	46	29.66	29.50	-44.6	1,144	-3.90%
2023/11/16	0	0.00	1	29.70	29.65	-1	1,164	-0.08%
2023/11/14	0.1	29.05	0	0.00	29.25	0.1	1,211	0.00%
2023/11/10	5.1	29.20	12	29.09	28.85	-6.9	1,291	-0.53%
2023/11/09	4.1	29.69	1	29.70	29.50	3.1	1,306	0.23%
2023/11/08	0.1	30.15	8	30.23	30.15	-7.9	1,333	-0.59%
2023/11/07	1.1	30.36	4	30.35	30.45	-2.9	1,401	-0.21%
2023/11/06	0	0.00	1	30.30	30.60	-1	1,442	-0.07%
2023/11/03	0	0.00	2	29.95	29.90	-2	1,460	-0.14%
2023/11/02	0	0.00	1	30.10	29.85	-1	1,505	-0.07%
2023/11/01	3	29.27	1	29.30	29.30	2	1,528	0.13%
2023/10/31	0.2	29.83	0.4	29.75	29.50	-0.2	1,548	-0.02%
2023/10/30	0	0.00	0.1	30.50	30.20	-0.1	1,588	0.00%
2023/10/27	0.1	30.05	0	0.00	29.90	0.1	1,627	0.01%
2023/10/26	0.3	30.51	13.1	30.18	29.85	-12.8	1,672	-0.77%
2023/10/25	0.5	31.22	1	30.85	30.75	-0.5	1,702	-0.03%
2023/10/24	0.4	30.99	10	31.00	31.20	-9.6	1,767	-0.54%
2023/10/23	13	30.68	0	0.00	30.80	13	1,814	0.72%
2023/10/20	2	29.55	2	29.75	29.65	0	1,882	0.00%
2023/10/19	1.7	30.39	0	0.00	30.50	1.7	1,982	0.08%
2023/10/18	2	30.38	6	30.41	30.50	-4	2,218	-0.18%
2023/10/17	0.2	31.40	3.1	31.42	31.20	-2.9	2,689	-0.11%
2023/10/16	2	33.35	4.5	33.02	32.55	-2.5	2,799	-0.09%
2023/10/13	0	0.00	2	32.80	32.95	-2	2,877	-0.07%
2023/10/12	0	0.00	1.7	33.01	32.85	-1.7	3,270	-0.05%
2023/10/11	2	33.50	1	33.67	32.65	1	3,476	0.03%
2023/10/06	1	32.20	4	32.26	32.35	-3	3,464	-0.09%
2023/10/05	2	32.03	1.2	32.25	32.25	0.8	3,524	0.02%
2023/10/04	2	31.65	0	0.00	31.35	2	3,601	0.06%
2023/10/03	2	32.52	0	0.00	32.25	2	3,630	0.06%
2023/10/02	1.9	32.35	3	32.60	32.60	-1.1	3,640	-0.03%
2023/09/28	3	32.42	1	31.40	32.50	2	3,648	0.05%
2023/09/27	1	30.80	0	0.00	30.70	1	3,663	0.03%
2023/09/26	3	31.00	1	31.05	31.05	2	3,709	0.05%
2023/09/25	0	0.00	5	30.66	30.70	-5	3,736	-0.13%
2023/09/22	7	30.41	0	30.30	30.25	7	3,761	0.19%
2023/09/21	2	30.40	0	0.00	30.25	2	3,783	0.05%
2023/09/20	0.3	31.00	1	30.80	30.80	-0.7	3,841	-0.02%
2023/09/19	3.2	31.45	1	31.50	31.30	2.2	4,021	0.05%
2023/09/18	1.5	31.17	0.1	31.20	31.05	1.4	4,127	0.03%
2023/09/15	4	30.96	1	30.75	31.10	3	4,200	0.07%
2023/09/13	0	0.00	0.1	30.61	30.85	-0.1	4,496	0.00%
2023/09/11	2	31.95	0	0.00	31.00	2	5,148	0.04%
2023/09/08	2	31.60	6	31.49	31.85	-4	5,253	-0.08%
2023/09/07	0	31.95	0	0.00	31.60	0	5,330	0.00%
2023/09/06	1	31.85	0	0.00	31.75	1	5,526	0.02%
2023/09/04	6	32.46	5	32.34	32.20	1	5,656	0.02%
2023/09/01	3	33.75	6	33.51	33.35	-3	5,778	-0.05%
2023/08/31	1	33.20	0	0.00	33.25	1	5,900	0.02%
2023/08/29	0	33.18	0	0.00	33.05	0	6,608	0.00%
2023/08/28	0	32.20	6	33.15	33.15	-6	6,625	-0.09%
2023/08/25	4.1	33.89	1	33.80	33.75	3.1	6,631	0.05%
2023/08/24	2	34.15	0	0.00	34.25	2	6,634	0.03%
2023/08/23	5	35.00	2	34.68	34.25	3	6,643	0.05%
2023/08/22	1	35.50	0	0.00	35.30	1	6,672	0.01%
2023/08/21	2	36.95	2	36.30	36.35	0	6,705	0.00%
2023/08/18	4	36.95	1	36.75	35.90	3	6,811	0.04%
2023/08/17	1	36.80	0	0.00	36.85	1	6,895	0.01%
2023/08/16	3	34.67	2	35.58	35.80	1	7,038	0.01%
2023/08/15	33	36.97	18	36.40	37.00	15	7,148	0.21%
2023/08/14	1	36.44	5	36.32	36.20	-4	7,368	-0.05%
2023/08/11	33	37.47	78	37.80	37.30	-45	7,388	-0.61%
2023/08/10	24.6	35.58	3	35.10	34.85	21.6	7,409	0.29%
2023/08/09	23	36.62	4	36.93	36.60	19	7,472	0.25%
2023/08/08	20.4	37.83	0	0.00	37.00	20.4	7,680	0.27%
2023/08/07	12	37.93	12	38.20	38.00	0	7,840	0.00%
2023/08/04	34	38.71	1	38.65	38.65	33	7,914	0.42%
2023/08/02	27.1	39.55	23	39.17	38.85	4.1	8,085	0.05%
2023/08/01	6.2	39.52	0	0.00	39.45	6.2	8,277	0.08%
2023/07/31	6	40.61	5	40.17	40.00	1	8,597	0.01%
2023/07/28	5	40.47	10	40.56	40.20	-5	8,692	-0.06%
2023/07/27	2.2	40.65	2	40.70	40.70	0.2	8,694	0.00%
2023/07/26	14	40.56	1	40.65	40.10	13	8,686	0.15%
2023/07/25	25	40.51	8	40.78	40.65	17	8,700	0.20%
2023/07/24	24	40.91	27	40.17	39.95	-3	8,648	-0.03%
2023/07/21	76	41.62	76	41.79	41.35	0	8,568	0.00%
2023/07/20	50.5	40.97	20.3	41.06	41.05	30.2	8,381	0.36%
2023/07/19	8.1	45.03	5	44.76	44.40	3.1	7,941	0.04%
2023/07/18	0	0.00	14.5	49.30	49.30	-14.5	7,864	-0.18%
2023/07/17	88.3	42.03	101.3	42.80	44.85	-13	7,843	-0.17%	大賣/
2023/07/14	18.8	41.41	17	41.53	40.80	1.8	7,955	0.02%
2023/07/13	3	39.58	5	39.51	39.00	-2	8,352	-0.02%
2023/07/12	13	40.15	21	40.14	40.10	-8	8,569	-0.09%
2023/07/11	83	39.11	82	39.19	39.75	1	9,373	0.01%
2023/07/10	5	39.78	10	39.69	39.50	-5	9,429	-0.05%
2023/07/07	8	38.67	6	38.85	38.90	2	9,505	0.02%
2023/07/06	4	39.50	15.1	39.52	39.40	-11	9,545	-0.12%
2023/07/05	17	40.06	31	40.00	39.95	-14	9,544	-0.15%
2023/07/04	34	41.51	31.1	40.89	40.85	2.9	9,552	0.03%
2023/07/03	39	41.25	4	41.38	41.55	35	9,541	0.37%
2023/06/30	0.1	40.65	6	39.88	40.55	-5.9	9,539	-0.06%
2023/06/28	19.3	40.87	13	40.06	39.75	6.3	9,602	0.07%
2023/06/27	47.1	42.63	22	41.36	41.00	25.1	9,606	0.26%
2023/06/26	9.1	42.87	17	43.15	43.25	-7.9	9,527	-0.08%
2023/06/21	16	42.60	12	42.60	42.55	4	9,560	0.04%
2023/06/20	5.7	42.60	18.2	42.54	42.85	-12.5	9,667	-0.13%
2023/06/19	21.4	42.65	27	42.20	42.10	-5.6	9,983	-0.06%
2023/06/16	81.9	43.46	90.6	43.36	42.55	-8.7	9,988	-0.09%
2023/06/15	33.6	41.41	48.7	41.68	41.50	-15.1	9,756	-0.15%
2023/06/14	22.2	41.05	19.4	41.61	40.70	2.8	9,638	0.03%
2023/06/13	4	41.33	8	41.21	41.35	-4	9,544	-0.04%
2023/06/12	36.1	41.79	41	41.34	40.90	-4.9	9,498	-0.05%
2023/06/09	20.6	40.14	13	40.18	40.25	7.6	9,310	0.08%
2023/06/08	28.5	41.05	16	40.59	40.35	12.5	9,274	0.13%
2023/06/07	22	41.45	33	41.37	41.30	-11	9,226	-0.12%
2023/06/06	38	40.69	31	40.68	40.55	7	9,119	0.08%
2023/06/05	74.2	41.78	34	41.21	40.25	40.2	9,027	0.45%
2023/06/02	35	40.06	57.2	41.73	42.05	-22.2	8,622	-0.26%
2023/06/01	12	38.35	8	38.26	38.25	4	8,395	0.05%
2023/05/31	1	38.00	58	38.27	38.35	-57	8,391	-0.68%
2023/05/30	3	38.01	0	0.00	37.70	3	8,404	0.04%
2023/05/29	2	37.75	0	0.00	38.00	2	8,397	0.02%
2023/05/26	12	37.42	5	37.51	37.15	7	8,399	0.08%
2023/05/25	30	38.90	5	38.64	38.60	25	8,396	0.30%
2023/05/24	32	39.42	39	40.15	39.40	-7	8,411	-0.08%
2023/05/23	53	39.55	37	39.24	39.50	16	8,429	0.19%
2023/05/22	52	39.72	34.1	39.53	39.45	17.9	8,522	0.21%
2023/05/19	23	38.29	13	38.45	38.30	10	8,451	0.12%
2023/05/18	39	38.67	27	39.16	38.95	12	8,330	0.14%
2023/05/17	6	36.50	7	37.04	37.10	-1	8,191	-0.01%
2023/05/16	10	36.49	13.2	36.36	36.45	-3.2	8,164	-0.04%
2023/05/15	20	36.08	12	35.78	35.90	8	8,120	0.10%
2023/05/12	32	35.46	83.1	34.93	37.10	-51.1	8,055	-0.63%
2023/05/11	32	35.46	83.1	34.93	34.60	-51.1	7,867	-0.65%
2023/05/10	19.1	38.76	17	38.20	38.10	2.1	7,717	0.03%
2023/05/09	32	39.83	50	39.43	38.85	-18	7,656	-0.23%
2023/05/08	75.1	40.99	31	41.24	41.50	44.1	7,492	0.59%
2023/05/05	88	43.14	52.1	42.37	41.05	35.9	7,285	0.49%
2023/05/04	8.1	44.03	12	44.36	44.50	-4	7,000	-0.06%
2023/05/03	31	41.38	7	42.14	42.50	24	6,924	0.35%
2023/05/02	11	42.53	6.1	42.57	42.60	4.9	7,001	0.07%
2023/04/28	15	41.10	6.1	41.23	42.00	8.9	7,089	0.13%
2023/04/27	2	40.13	1	40.00	40.35	1	7,241	0.01%
2023/04/26	4.1	39.30	2	39.35	39.75	2.1	7,242	0.03%
2023/04/25	7	40.19	11	39.61	39.10	-4	7,268	-0.05%
2023/04/24	8.1	40.00	2.1	39.45	40.00	6	7,312	0.08%
2023/04/21	4	38.80	0	0.00	38.60	4	7,600	0.05%
2023/04/20	10.1	40.26	7	40.07	39.35	3.1	7,616	0.04%
2023/04/19	55.6	42.82	68.2	42.75	42.25	-12.7	7,628	-0.17%
2023/04/18	98.1	42.47	71.2	42.26	41.75	27	7,300	0.37%
2023/04/17	21	37.89	28.2	39.82	40.15	-7.2	7,261	-0.10%
2023/04/14	131	35.73	115	35.99	36.50	16	7,292	0.22%	大買/大賣/
2023/04/13	5	34.25	65.9	35.09	35.20	-60.9	6,576	-0.93%
2023/04/12	1	31.55	11.2	31.79	32.00	-10.2	6,454	-0.16%
2023/04/11	11	29.23	28	29.14	29.10	-17	6,379	-0.27%
2023/04/10	3.1	28.87	7	28.80	28.80	-3.9	6,398	-0.06%
2023/04/07	38	28.83	13	28.62	28.55	25	6,468	0.39%
2023/04/06	1	28.10	0.1	28.30	28.35	0.9	6,453	0.01%
2023/03/31	1	28.00	7	28.07	28.10	-6	6,427	-0.09%
2023/03/30	5	27.58	0	0.00	27.75	5	6,418	0.08%
2023/03/29	6.1	28.00	4	27.40	27.30	2.1	6,416	0.03%
2023/03/28	1	28.00	20.2	27.95	27.85	-19.2	6,536	-0.29%
2023/03/27	16	29.60	18	28.84	28.60	-2	6,569	-0.03%
2023/03/24	10.1	29.62	14.2	29.19	29.30	-4.2	6,505	-0.06%
2023/03/23	35	30.70	35.1	30.78	30.55	-0.1	6,432	0.00%
2023/03/22	105.3	31.52	62.1	30.99	30.10	43.2	6,345	0.68%	大買/
2023/03/21	18	29.09	21.1	29.60	29.75	-3.1	5,899	-0.05%
2023/03/20	12.1	26.02	14	26.76	27.05	-1.9	5,762	-0.03%
2023/03/17	2	24.25	4	24.60	24.60	-2	5,532	-0.04%
2023/03/15	7	24.59	1	24.65	24.55	6	5,481	0.11%
2023/03/13	2	23.48	2	23.35	23.85	0	5,465	0.00%
2023/03/10	5	24.40	3.1	24.19	24.10	1.9	5,460	0.04%
2023/03/09	4	25.20	0	0.00	25.05	4	5,444	0.07%
2023/03/08	10	25.53	11	25.35	25.25	-1	5,412	-0.02%
2023/03/07	1	25.25	0.2	25.06	25.30	0.8	5,378	0.01%
2023/03/06	0	0.00	2	24.60	24.70	-2	5,324	-0.04%
2023/03/03	0.1	24.50	1	24.40	24.20	-0.9	5,344	-0.02%
2023/03/02	22.2	24.79	23.1	24.97	24.75	-0.9	5,518	-0.02%
2023/03/01	0	0.00	5	24.43	24.45	-5	5,539	-0.09%
2023/02/24	3	24.65	2	24.25	24.20	1	5,517	0.02%
2023/02/23	1	24.80	2.2	25.10	24.65	-1.1	5,485	-0.02%
2023/02/22	4.1	24.96	5	24.88	25.15	-1	5,445	-0.02%
2023/02/21	7	25.61	16	25.61	25.30	-9	5,400	-0.17%
2023/02/20	13	25.42	31.9	25.43	25.70	-18.9	5,266	-0.36%
2023/02/17	36.1	24.30	42	24.37	24.50	-5.9	5,060	-0.12%
2023/02/16	4	23.85	0	0.00	23.85	4	4,964	0.08%
2023/02/15	25.2	23.41	20.1	23.66	23.90	5.1	4,932	0.10%
2023/02/13	0	0.00	64	23.27	22.80	-64	4,818	-1.33%
2023/02/10	26	23.95	62	23.60	23.60	-36	4,783	-0.75%
2023/02/09	0	0.00	1	24.25	24.10	-1	4,752	-0.02%
2023/02/08	2	24.23	1	24.75	24.00	1	4,715	0.02%
2023/02/07	0	0.00	14	24.08	24.00	-14	4,661	-0.30%
2023/02/06	3	23.80	6.4	24.12	23.70	-3.4	4,624	-0.07%
2023/02/03	3	23.70	7	23.74	23.80	-4	4,599	-0.09%
2023/02/02	10	24.11	4.8	24.13	23.90	5.2	4,576	0.11%
2023/02/01	21	24.35	4	24.40	24.10	17	4,517	0.38%
2023/01/31	7	24.46	6	24.50	24.40	1	4,455	0.02%
2023/01/30	15	24.21	20	24.20	23.95	-5	4,348	-0.11%
2023/01/17	44.4	23.74	59	23.85	24.00	-14.6	4,213	-0.35%
2023/01/16	1	22.70	2	22.78	22.90	-1	4,013	-0.02%
2023/01/13	7	22.89	5	22.86	22.65	2	4,005	0.05%
2023/01/12	11	23.08	10	23.04	22.90	1	3,962	0.03%
2023/01/11	41	23.76	29.1	23.82	23.45	11.9	3,883	0.31%
2023/01/10	16	22.65	21	22.63	22.90	-5	3,572	-0.14%
2023/01/09	22	23.00	22	22.69	22.40	0	3,531	0.00%
2023/01/06	8	23.15	35	22.91	22.90	-27	3,453	-0.78%
2023/01/05	35	23.60	18.1	23.31	23.30	16.9	3,323	0.51%
2023/01/04	28.1	21.71	162	22.27	23.40	-133.9	2,786	-4.80%	大賣/鉅額交易
2023/01/03	131	21.33	53	21.45	21.30	78	2,540	3.07%	大買/
2022/12/30	2	21.05	1	20.95	20.20	1	2,425	0.04%
2022/12/29	2	20.95	0	0.00	20.80	2	2,442	0.08%
2022/12/28	10	20.75	21.1	20.96	21.10	-11.1	2,529	-0.44%
2022/12/27	15	20.94	58	20.93	20.30	-43	2,616	-1.64%
2022/12/26	6	20.51	14	20.12	20.85	-8	2,780	-0.29%
2022/12/23	1	19.35	2	19.45	19.30	-1	2,883	-0.03%
2022/12/22	0	0.00	1	19.60	19.55	-1	3,129	-0.03%
2022/12/21	100	20.42	5	20.25	19.80	95	3,483	2.73%
2022/12/20	10	21.16	12	20.41	19.80	-2	4,041	-0.05%
2022/12/19	8	20.43	9	20.52	20.90	-1	4,045	-0.02%
2022/12/16	2	19.40	22	19.62	19.65	-20	4,020	-0.50%
2022/12/15	21	19.60	23	19.41	19.65	-2	4,301	-0.05%
2022/12/14	28	19.04	47	19.36	19.25	-19	4,439	-0.43%
2022/12/13	0	0.00	2	18.70	18.20	-2	4,400	-0.05%
2022/12/12	2	18.70	1	19.00	18.45	1	4,399	0.02%
2022/12/09	25	18.97	0.1	18.55	18.30	24.9	4,360	0.57%
2022/12/08	2	18.13	1	18.10	18.15	1	4,311	0.02%
2022/12/06	4	18.24	3	18.10	17.80	1	4,293	0.02%
2022/12/05	0	0.00	0.1	18.50	18.55	-0.1	4,262	0.00%
2022/12/02	1	18.60	2	18.33	18.50	-1	4,244	-0.02%
2022/11/30	0	0.00	10	18.20	17.90	-10	4,197	-0.24%
2022/11/28	0.1	17.60	0	0.00	18.10	0.1	4,172	0.00%
2022/11/25	12.1	17.84	0	0.00	17.60	12.1	4,162	0.29%
2022/11/24	97	18.97	121	19.36	18.45	-24	4,131	-0.58%	大賣/
2022/11/23	4	17.24	3	17.83	18.00	1	3,934	0.03%
2022/11/21	0.9	16.70	2	16.55	16.45	-1.1	3,870	-0.03%
2022/11/18	0	0.00	0.8	16.84	16.70	-0.8	3,867	-0.02%
2022/11/17	10	17.05	2.1	17.10	17.05	7.9	3,851	0.21%
2022/11/16	2	16.20	2	16.45	16.25	0	3,826	0.00%
2022/11/15	2	16.45	0	0.00	16.55	2	3,818	0.05%
2022/11/11	10	16.90	0	0.00	16.35	10	3,825	0.26%
2022/11/10	10	16.65	0	0.00	16.60	10	3,831	0.26%
2022/11/09	41	16.93	100	16.85	16.90	-59	3,827	-1.54%
2022/11/08	10	17.25	1	17.00	16.80	9	3,824	0.24%
2022/11/04	1	16.85	0	0.00	17.00	1	3,813	0.03%
2022/11/03	0	0.00	1	16.55	16.80	-1	3,811	-0.03%
2022/11/01	0	0.00	2	16.65	16.65	-2	3,804	-0.05%
2022/10/28	2	16.20	2	16.40	16.10	0	3,802	0.00%
2022/10/25	4	17.40	5	16.80	16.85	-1	3,791	-0.03%
2022/10/24	3	17.27	14.1	17.20	17.25	-11.1	3,776	-0.29%
2022/10/21	1	17.40	1	17.10	16.65	0	3,761	0.00%
2022/10/20	0	0.00	3.1	17.18	17.25	-3.1	3,739	-0.08%
2022/10/19	11	17.70	5	17.75	17.50	6	3,728	0.16%
2022/10/18	0	0.00	1	17.65	17.70	-1	3,710	-0.03%
2022/10/17	0	0.00	8	16.87	17.40	-8	3,692	-0.22%
2022/10/13	5	18.14	6	17.33	17.25	-1	3,638	-0.03%
2022/10/12	1	18.70	1	18.75	18.50	0	3,586	0.00%
2022/10/11	1	19.05	19	18.72	18.40	-18	3,554	-0.51%
2022/10/07	11	20.18	11	20.00	19.75	0	3,510	0.00%
2022/10/06	18	20.48	11	20.33	20.45	7	3,473	0.20%
2022/10/05	6.3	21.59	13	21.05	20.55	-6.7	3,435	-0.20%
2022/10/04	24.7	22.18	27	21.91	21.35	-2.3	3,323	-0.07%
2022/10/03	68	21.90	57	22.02	21.90	11	3,139	0.35%
2022/09/30	10	20.47	9	20.53	21.30	1	2,874	0.03%
2022/09/29	78	21.74	197	21.67	20.65	-119	2,729	-4.36%	大賣/鉅額交易
2022/09/28	40	21.93	43	21.71	21.15	-3	2,485	-0.12%
2022/09/27	73	21.38	69.1	21.32	21.95	3.9	2,155	0.18%
2022/09/26	40	20.60	102	20.44	20.50	-62	1,551	-4.00%	大賣/
2022/09/23	12.1	20.05	12.1	20.16	19.30	-0.1	1,377	0.00%
2022/09/22	72.2	20.87	79	21.17	20.00	-6.9	1,301	-0.53%
2022/09/21	70	20.31	106.1	20.37	20.75	-36.1	980	-3.68%	大賣/
2022/09/20	23.1	18.81	50	18.90	18.90	-26.9	759	-3.54%
2022/09/19	9	17.20	1	17.30	17.20	8	705	1.13%
2022/09/15	1	16.60	0	0.00	16.70	1	1,109	0.09%
2022/09/12	2	17.45	0	0.00	17.40	2	1,117	0.18%
2022/09/08	1	17.30	0	0.00	17.40	1	1,119	0.09%
2022/09/06	1	18.65	11	18.60	18.65	-10	1,123	-0.89%
2022/09/05	5	18.93	1	19.10	18.95	4	1,125	0.36%
2022/09/02	11	18.84	1	18.80	18.85	10	1,127	0.89%
2022/09/01	0	0.00	1	19.45	18.80	-1	1,125	-0.09%
2022/08/31	0	0.00	1	19.05	19.60	-1	1,117	-0.09%
2022/08/30	0	0.00	1	18.70	18.70	-1	1,101	-0.09%
2022/08/29	1	17.90	0	0.00	18.05	1	1,094	0.09%
2022/08/26	7	18.75	1	18.75	18.65	6	1,097	0.55%
2022/08/25	2	18.45	0	0.00	18.50	2	1,099	0.18%
2022/08/18	1	18.60	1	18.30	18.60	0	1,185	0.00%
2022/08/17	3	18.28	0	0.00	18.00	3	1,180	0.25%
2022/08/08	1	16.00	0	0.00	16.25	1	1,636	0.06%
2022/08/04	0	0.00	10	15.55	15.80	-10	1,763	-0.57%
2022/07/21	0	0.00	3	17.40	17.55	-3	1,944	-0.15%
2022/07/19	3	17.60	0	0.00	17.50	3	1,982	0.15%
2022/07/14	1	17.00	1	17.45	17.70	0	2,240	0.00%
2022/07/13	1	17.20	1	17.15	17.30	0	2,273	0.00%
2022/07/12	3	16.85	0	0.00	16.25	3	2,297	0.13%
2022/07/08	1	18.10	4	18.11	17.90	-3	2,372	-0.13%
2022/07/07	1	18.25	0	0.00	18.30	1	2,459	0.04%
2022/07/06	0	0.00	2	18.95	18.35	-2	2,502	-0.08%
2022/07/05	6	19.43	2	19.45	19.35	4	2,795	0.14%
2022/07/04	2	18.00	4.5	18.08	18.85	-2.5	2,937	-0.09%
2022/07/01	0	0.00	0.5	17.20	17.15	-0.5	3,149	-0.02%
2022/06/30	1	18.85	0	0.00	18.70	1	3,506	0.03%
2022/06/29	1	19.50	0	0.00	19.30	1	3,715	0.03%
2022/06/23	10	19.95	0	0.00	19.25	10	4,137	0.24%
2022/06/22	0	0.00	5	18.90	18.95	-5	4,153	-0.12%
2022/06/20	0	0.00	2	18.83	18.50	-2	4,829	-0.04%
2022/06/15	12	20.16	32	19.98	19.90	-20	4,961	-0.40%
2022/06/14	12	19.75	12	19.28	19.55	0	5,009	0.00%
2022/06/13	3	20.05	0	0.00	19.90	3	5,095	0.06%
2022/06/10	0	20.70	0	0.00	20.70	0	5,153	0.00%
2022/06/06	1	20.65	0	0.00	20.65	1	5,495	0.02%
2022/06/01	1	21.35	0	0.00	20.95	1	5,733	0.02%
2022/05/30	1	21.30	1	21.45	21.15	0	6,493	0.00%
2022/05/27	9	21.95	9	21.39	21.00	0	6,608	0.00%
2022/05/26	0	0.00	0.2	20.15	20.40	-0.2	6,860	0.00%
2022/05/24	0	0.00	0	20.05	19.90	0	7,000	0.00%
2022/05/20	0	0.00	10	20.35	20.20	-10	7,076	-0.14%
2022/05/17	1	19.90	1	20.00	20.05	0	7,184	0.00%
2022/05/16	4	19.88	10	19.67	19.85	-6	7,199	-0.08%
2022/05/13	0	0.00	0.5	19.35	19.05	-0.5	6,939	-0.01%
2022/05/12	4	19.73	1	19.30	19.10	3	7,011	0.04%
2022/05/11	3	19.28	0	0.00	19.15	3	6,963	0.04%
2022/05/10	1	19.45	2	18.95	19.60	-1	7,008	-0.01%
2022/05/06	10	19.85	0	0.00	19.90	10	7,099	0.14%
2022/05/05	0	0.00	2	20.40	20.35	-2	7,646	-0.03%
2022/05/03	20	20.20	0	0.00	20.30	20	8,909	0.22%
2022/04/29	1	20.75	0	0.00	20.75	1	9,123	0.01%
2022/04/26	1	22.50	1	22.65	22.20	0	9,383	0.00%
2022/04/25	1	22.15	0	0.00	22.30	1	9,407	0.01%
2022/04/22	0	0.00	36	22.79	22.70	-36	9,511	-0.38%
2022/04/21	14	23.99	13	24.07	23.20	1	9,608	0.01%
2022/04/20	14.1	23.39	3.2	23.52	23.35	10.9	9,397	0.12%
2022/04/19	0	0.00	1.1	23.63	23.55	-1.1	9,409	-0.01%
2022/04/18	1.3	22.74	0	0.00	22.30	1.3	9,432	0.01%
2022/04/15	2.2	23.28	0	0.00	23.35	2.2	9,410	0.02%
2022/04/14	59.4	23.60	20	23.81	23.75	39.4	9,406	0.42%
2022/04/13	15	23.48	13	23.55	23.35	2	9,382	0.02%
2022/04/12	11	23.74	21	23.33	23.35	-10	9,419	-0.11%
2022/04/11	67	24.81	65	25.02	23.90	2	9,432	0.02%
2022/04/08	45	25.90	36	26.35	24.75	9	9,228	0.10%
2022/04/07	49	26.15	33	26.20	26.35	16	9,122	0.18%
2022/04/06	3	24.17	144	24.47	24.95	-141	8,930	-1.58%	大賣/鉅額交易
2022/04/01	36	22.71	32	22.21	22.70	4	8,568	0.05%
2022/03/31	13	24.59	27	24.36	24.50	-14	8,366	-0.17%
2022/03/30	107	25.49	12	25.64	25.45	95	8,246	1.15%	大買/
2022/03/29	112	26.58	16	26.57	26.15	96	8,196	1.17%	大買/
2022/03/28	12	27.26	10	27.41	27.05	2	8,093	0.02%
2022/03/25	97	27.86	75	27.46	27.85	22	7,994	0.28%
2022/03/24	63	27.57	279.3	27.87	27.85	-216.3	7,604	-2.84%	大賣/鉅額交易
2022/03/23	8	25.13	13	25.13	25.85	-5	7,152	-0.07%
2022/03/22	1	23.70	6	23.84	23.50	-5	7,045	-0.07%
2022/03/21	3	23.78	3	23.90	23.90	0	7,027	0.00%
2022/03/18	8	23.48	4	23.74	23.40	4	7,043	0.06%
2022/03/16	7	23.26	8.1	23.06	22.90	-1.1	7,076	-0.01%
2022/03/15	7.1	22.50	1	22.50	22.35	6.1	7,030	0.09%
2022/03/14	21	22.93	22	23.15	23.35	-1	7,050	-0.01%
2022/03/11	4	22.85	21	23.11	22.60	-17	7,083	-0.24%
2022/03/10	8	23.11	22	22.87	23.00	-14	7,305	-0.19%
2022/03/09	33	22.86	20.2	22.71	23.00	12.8	7,300	0.18%
2022/03/08	9.2	21.76	10.3	21.77	21.60	-1.2	7,230	-0.02%
2022/03/07	54.3	22.59	65	22.20	22.05	-10.7	7,188	-0.15%
2022/03/04	48	24.46	16	24.30	23.70	32	7,062	0.45%
2022/03/03	104.2	26.18	35	25.75	24.70	69.2	7,043	0.98%	大買/
2022/03/02	19	25.51	32	25.15	25.60	-13	6,437	-0.20%
2022/03/01	11.1	26.63	17.1	26.08	25.70	-6	6,308	-0.09%
2022/02/25	21.1	27.13	0	0.00	27.00	21.1	5,981	0.35%
2022/02/24	23	30.11	10.3	30.78	30.00	12.8	5,896	0.22%
2022/02/23	6.3	34.84	24.1	34.91	33.30	-17.8	5,832	-0.31%
2022/02/22	2.1	32.91	11	32.61	33.30	-8.9	5,777	-0.15%
2022/02/21	3	32.73	13	33.12	33.20	-10	5,768	-0.17%
2022/02/18	11	31.69	0	0.00	31.90	11	5,742	0.19%
2022/02/17	3	31.87	51	31.27	32.00	-48	5,717	-0.84%
2022/02/16	0	0.00	66	31.09	30.50	-66	5,664	-1.17%
2022/02/15	60	30.65	281	30.34	30.40	-221	5,607	-3.94%	大賣/鉅額交易
2022/02/14	57	31.66	3.5	33.39	32.20	53.5	5,480	0.98%
2022/02/11	13	34.11	4	33.00	35.00	9	5,391	0.17%
2022/02/10	3	31.67	8	32.11	32.50	-5	5,318	-0.09%
2022/02/09	6	31.78	73	32.03	32.20	-67	5,265	-1.27%
2022/02/08	8	29.50	16.1	29.51	29.50	-8.1	5,163	-0.16%
2022/02/07	135.1	28.23	72	27.91	29.15	63.1	5,078	1.24%	大買/
2022/01/26	84	25.32	193	25.68	26.50	-109	4,509	-2.42%	大賣/鉅額交易
2022/01/25	258	24.44	146	24.87	24.95	112	3,925	2.85%	大買/大賣/鉅額交易
2022/01/24	251	24.55	43	24.55	24.55	208	3,301	6.30%	大買/鉅額交易
2022/01/21	239	21.01	77.5	21.97	22.35	161.5	3,070	5.26%	大買/鉅額交易
2022/01/20	43	19.48	34	20.34	20.35	9	2,858	0.31%
2022/01/18	2	18.23	1	18.30	18.30	1	2,752	0.04%
2022/01/17	57	17.62	0	0.00	18.25	57	2,708	2.10%
2022/01/14	48.1	19.55	200	19.50	19.50	-151.9	2,577	-5.90%	大賣/鉅額交易
2022/01/13	1	21.50	0	0.00	21.65	1	2,454	0.04%
2022/01/12	1.1	22.25	1	21.65	21.60	0.1	2,437	0.00%
2022/01/11	7	23.07	1.3	23.12	22.20	5.7	2,401	0.24%
2022/01/10	0.2	21.93	1	21.85	21.85	-0.8	2,338	-0.03%
2022/01/07	18.1	22.06	126	22.42	22.10	-107.9	2,320	-4.65%	大賣/鉅額交易
2022/01/06	1.2	22.49	0	0.00	22.50	1.2	2,295	0.05%
2022/01/05	31.1	24.46	10	24.14	22.95	21.1	2,271	0.93%
2022/01/04	2	24.30	25	24.72	24.30	-23	2,149	-1.07%
2022/01/03	15.5	24.78	13	24.45	24.35	2.5	2,090	0.12%
2021/12/30	7	23.71	0	0.00	23.85	7	1,994	0.35%
2021/12/29	7	22.77	10	22.55	22.45	-3	1,908	-0.16%
2021/12/27	10	21.80	10	22.00	21.85	0	1,872	0.00%
2021/12/24	1	21.40	0	0.00	21.35	1	1,865	0.05%
2021/12/23	1	22.10	0	0.00	21.60	1	1,856	0.05%
2021/12/22	0	0.00	5	21.30	21.30	-5	1,817	-0.28%
2021/12/21	15	20.87	10	20.25	21.30	5	1,795	0.28%
2021/12/20	11	20.82	1	20.70	20.85	10	1,781	0.56%
2021/12/17	40	20.85	4	21.03	19.85	36	1,763	2.04%
2021/12/16	2	20.93	3.5	21.10	21.65	-1.5	1,686	-0.09%
2021/12/15	4	20.20	8	20.35	19.70	-4	1,636	-0.24%
2021/12/14	72.1	20.15	18	20.00	19.80	54.1	1,608	3.36%
2021/12/13	12.1	21.44	3	20.95	21.30	9.1	1,554	0.59%
2021/12/10	103.1	20.93	18	20.67	20.90	85.1	1,515	5.61%	大買/
2021/12/09	10.1	22.72	6	22.39	22.30	4.1	1,424	0.29%
2021/12/08	65.1	22.47	26	22.67	22.90	39.1	1,403	2.79%
2021/12/07	171.1	22.96	146	22.55	22.35	25.1	1,329	1.89%	大買/大賣/
2021/12/06	228	22.93	295	22.74	23.30	-67	1,232	-5.44%	大買/大賣/
2021/12/03	33	21.12	196	21.27	21.55	-163	999	-16.31%	大賣/鉅額交易
2021/12/02	0	19.15	5	19.35	19.60	-5	949	-0.53%
2021/12/01	40	19.09	13	19.14	19.20	27	960	2.81%
2021/11/30	51	18.18	10	18.48	18.50	41	906	4.52%
2021/11/29	27	18.19	37	18.35	18.15	-10	882	-1.13%
2021/11/26	105	17.49	5	17.50	17.35	100	741	13.49%	大買/
2021/11/23	16	17.09	1	17.40	17.25	15	741	2.02%
2021/11/19	1	17.45	10	17.65	17.45	-9	795	-1.13%
2021/11/18	12	17.78	5	17.60	17.75	7	789	0.89%
2021/11/17	0	0.00	13	17.58	17.25	-13	756	-1.72%
2021/11/16	0	0.00	1	17.10	16.95	-1	731	-0.14%
2021/11/15	30	16.62	0	0.00	16.55	30	703	4.26%
2021/11/03	0	0.00	2	16.60	16.45	-2	689	-0.29%
2021/11/02	0	0.00	35	16.80	16.70	-35	684	-5.12%
2021/10/29	0	0.00	1	15.75	15.85	-1	601	-0.17%
2021/10/25	2	15.90	0	0.00	15.90	2	593	0.34%
2021/10/18	0	0.00	2	16.35	16.20	-2	602	-0.33%
2021/10/15	1	16.15	0	0.00	16.25	1	606	0.16%
2021/10/13	45	15.88	0	0.00	15.90	45	607	7.41%
2021/10/12	13.3	16.55	0	0.00	16.20	13.3	601	2.22%
2021/10/08	1	17.50	0	0.00	17.00	1	614	0.16%
2021/10/05	0	0.00	8	17.12	17.20	-8	632	-1.26%
2021/10/04	17.9	16.54	6	16.59	16.55	11.9	640	1.86%
2021/10/01	7	16.86	5	17.40	16.60	2	672	0.30%
2021/09/30	3	17.07	1.6	17.13	17.10	1.4	683	0.20%
2021/09/24	0	0.00	11	16.90	17.15	-11	693	-1.59%
2021/09/22	0	0.00	1	16.05	16.45	-1	698	-0.14%
2021/09/16	7	16.33	0	0.00	16.20	7	709	0.99%
2021/09/15	6	16.70	0	0.00	16.80	6	700	0.86%
2021/09/14	2	17.28	4	17.25	17.20	-2	694	-0.29%
2021/09/10	26	17.06	0	0.00	17.00	26	654	3.97%
2021/09/09	0	0.00	6	17.50	17.60	-6	638	-0.94%
2021/09/08	14	17.17	35	17.62	17.05	-21	604	-3.47%
2021/09/07	22	16.10	57	16.01	16.25	-35	535	-6.54%
2021/09/06	78	15.79	6	15.95	15.70	72	512	14.04%
2021/09/03	0	0.00	3	16.95	16.40	-3	469	-0.64%
2021/09/02	6	16.55	6	17.00	16.55	0	462	0.00%
2021/09/01	7	16.87	7	17.15	16.75	0	458	0.00%
2021/08/30	90	16.66	46	16.86	16.65	44	454	9.69%
2021/08/27	16	17.04	0	0.00	16.70	16	449	3.56%
2021/08/26	0	0.00	10	17.75	17.30	-10	442	-2.26%
2021/08/25	215	18.33	0	0.00	18.00	215	428	50.12%	大買/鉅額交易
2021/08/20	6	16.00	0	0.00	16.10	6	372	1.61%
2021/08/19	0	0.00	8	16.06	16.05	-8	377	-2.12%
2021/08/18	8	15.71	0	0.00	16.10	8	377	2.12%
2021/08/17	1	15.90	0	0.00	15.90	1	375	0.27%
2021/08/16	39	15.83	69	16.05	16.00	-30	375	-7.99%
2021/08/13	30	15.84	41	16.00	15.90	-11	370	-2.97%
2021/08/12	13	15.73	0	0.00	15.75	13	369	3.52%
2021/08/11	5	15.75	4	15.65	15.70	1	370	0.27%
2021/08/10	22	15.73	0	0.00	15.70	22	371	5.93%
2021/08/09	23	15.86	0	0.00	15.80	23	379	6.05%
2021/08/06	4	15.90	0	0.00	15.95	4	383	1.04%
2021/08/04	11	15.80	32	16.11	16.10	-21	400	-5.25%
2021/08/03	13	15.82	11	16.00	15.95	2	408	0.49%
2021/08/02	14	15.94	6	16.05	15.90	8	410	1.95%
2021/07/30	18	15.98	0	0.00	16.05	18	410	4.38%
2021/07/27	25	16.10	0	0.00	15.90	25	420	5.94%
2021/07/26	20	16.36	0	0.00	16.35	20	423	4.73%
2021/07/23	21	16.37	0	16.35	16.45	21	425	4.93%
2021/07/22	20	16.43	0	0.00	16.35	20	432	4.63%
2021/07/21	28	16.59	0	0.00	16.50	28	433	6.45%
2021/07/20	10	16.73	0	0.00	16.75	10	442	2.26%
2021/07/19	3	16.98	0	0.00	16.90	3	447	0.67%
2021/07/16	50	17.00	1	16.90	17.00	49	463	10.57%
2021/07/15	88	16.49	0	0.00	16.45	88	469	18.75%
2021/07/13	1	18.65	0	0.00	18.65	1	511	0.20%
2021/07/09	0	19.05	0	0.00	18.65	0	587	0.00%
2021/07/08	10	19.55	1	19.55	19.05	9	584	1.54%
2021/06/15	0	0.00	3	17.15	16.90	-3	614	-0.49%
2021/05/28	22	17.05	0	0.00	17.00	22	609	3.61%
2021/05/27	0	0.00	2	17.40	17.00	-2	608	-0.33%
2021/05/25	3	16.63	0	0.00	17.00	3	602	0.50%
2021/05/17	21	15.50	0	0.00	15.05	21	592	3.55%
2021/05/10	3	17.60	0	0.00	17.25	3	552	0.54%
2021/05/04	1	17.50	3	16.37	16.70	-2	542	-0.37%
2021/05/03	0	0.00	1	17.55	17.55	-1	531	-0.19%
2021/04/29	0	0.00	2	17.90	17.80	-2	530	-0.38%
2021/04/28	0	0.00	1	18.00	17.90	-1	526	-0.19%
2021/04/26	4	18.50	0	0.00	18.40	4	516	0.77%
2021/04/23	2	18.05	0	0.00	18.10	2	503	0.40%
2021/04/22	1	19.00	0	0.00	17.70	1	496	0.20%
2021/04/21	0	0.00	2	18.95	19.00	-2	479	-0.42%
2021/04/19	13	18.99	11	18.82	19.15	2	443	0.45%
2021/04/13	0	0.00	1	18.85	17.30	-1	259	-0.39%
2021/04/09	40	19.10	0	0.00	18.90	40	228	17.47%
2021/04/06	1	15.50	0	0.00	15.80	1	143	0.70%
2021/03/30	1	16.45	0	0.00	16.50	1	140	0.71%
2021/03/29	0	0.00	3	16.35	16.45	-3	137	-2.17%
2021/02/26	3	15.90	0	0.00	15.90	3	275	1.09%
2020/12/03	10	18.00	0	0.00	17.45	10	225	4.44%
2020/11/30	20	18.31	0	0.00	17.50	20	219	9.09%
2020/11/27	10	17.30	17	17.39	17.50	-7	192	-3.65%
2020/11/24	0	0.00	1	14.60	14.70	-1	140	-0.71%
2020/11/12	4	14.11	0	0.00	14.00	4	165	2.42%
2020/10/28	2	15.00	0	0.00	14.85	2	163	1.23%
2020/10/23	1	14.95	0	0.00	14.95	1	168	0.59%
2020/09/08	0	0.00	1	16.55	16.75	-1	367	-0.27%
2020/08/12	1	15.30	0	0.00	15.30	1	394	0.25%
2020/07/29	2	15.20	0	0.00	15.25	2	399	0.50%
2020/07/17	0	0.00	1	17.45	17.40	-1	379	-0.26%
2020/07/10	0	0.00	1	17.85	17.95	-1	362	-0.28%
2020/07/09	1	19.00	0	0.00	18.70	1	358	0.28%
2020/07/07	7	18.69	0	0.00	18.80	7	306	2.28%
2020/07/06	3	18.83	0	0.00	18.50	3	291	1.03%
2020/06/18	2	18.35	0	0.00	17.70	2	210	0.95%
2020/06/16	0	0.00	1	15.20	15.20	-1	153	-0.65%
2020/06/15	1	15.10	0	0.00	15.10	1	157	0.64%
2020/06/08	0	0.00	0.5	17.65	17.65	-0.5	114	-0.48%
2020/06/05	0	0.00	0	16.05	16.05	0	104	0.00%
2020/06/01	0	0.00	6	14.55	14.60	-6	104	-5.74%
2020/03/17	0	0.00	1	12.40	12.10	-1	248	-0.40%
2020/03/12	4	15.30	4	15.00	14.80	0	274	0.00%
2020/01/06	0	0.00	1	17.15	16.95	-1	283	-0.35%
2019/12/27	1	17.85	0	0.00	17.90	1	271	0.37%
2019/12/12	0	0.00	1	18.20	19.10	-1	217	-0.46%
2019/11/15	1	17.35	0	0.00	17.35	1	205	0.49%
2019/11/12	1	16.55	0	0.00	16.90	1	188	0.53%
2019/10/17	0	0.00	2	17.80	17.60	-2	523	-0.38%
2019/10/16	0	0.00	2	17.65	17.55	-2	520	-0.38%
2019/10/08	1	16.80	0	0.00	16.80	1	511	0.20%
2019/10/07	1	16.65	0	0.00	16.75	1	510	0.20%
2019/09/12	1	18.30	1	18.15	18.40	0	482	0.00%
2019/09/04	1	17.00	1	16.95	16.95	0	445	0.00%
2019/08/13	0	0.00	1	14.90	14.90	-1	386	-0.26%
2019/08/06	0	0.00	2	13.00	13.10	-2	321	-0.62%
2019/08/05	0	0.00	1	13.35	13.30	-1	293	-0.34%
2019/08/02	0	0.00	2	12.80	12.90	-2	275	-0.73%
2019/07/31	5	13.85	0	0.00	13.65	5	93	5.32%
2019/07/18	1	13.55	0	0.00	13.40	1	41	2.39%
2018/04/19	5	3.48	0	0.00	3.60	5	161	3.10%
2018/01/17	0	0.00	20	4.20	4.20	-20	118	-16.85%
2018/01/12	0	0.00	5	4.20	4.00	-5	109	-4.55%
2018/01/11	20	3.83	0	0.00	3.83	20	82	24.31%