精剛 (1584)-國泰-板橋券商分點個股進出

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

精剛

(1584)

可現股當沖

股價
34.30
漲跌
▼0.10
漲幅
-0.29%
成交量
2,338張
產業
上櫃其他類股
181人加入追蹤

立即追蹤
本地時間:13:30

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

精剛 (1584)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	10.6	34.30	3	34.38	34.30	7.5	2,886	0.26%
2024/04/25	3.2	34.59	3.4	34.66	34.40	-0.2	2,860	-0.01%
2024/04/24	5.1	34.70	50	34.57	34.70	-44.9	2,850	-1.58%
2024/04/23	6	34.42	1	34.45	34.70	5	2,861	0.17%
2024/04/22	12	34.84	5	35.04	34.55	7	2,853	0.24%
2024/04/19	29.1	35.59	7	35.85	35.35	22.1	2,813	0.79%
2024/04/18	52	36.31	61	36.19	36.10	-9	2,722	-0.33%
2024/04/17	59.3	36.15	80	36.17	35.55	-20.7	2,634	-0.79%
2024/04/16	127.2	35.74	64.5	35.86	35.60	62.7	2,525	2.48%	大買/
2024/04/15	25.2	35.83	30	35.98	35.55	-4.8	2,373	-0.20%
2024/04/12	8	34.56	1	34.80	34.80	7	2,279	0.31%
2024/04/11	16	34.94	2	34.63	34.65	14	2,266	0.62%
2024/04/10	21	36.48	25.1	36.75	36.35	-4.1	2,169	-0.19%
2024/04/09	4.2	36.04	18	35.78	36.30	-13.8	2,035	-0.68%
2024/04/08	0.2	34.90	4	34.86	34.75	-3.9	1,956	-0.20%
2024/04/03	13	35.37	11	35.13	34.90	2	1,968	0.10%
2024/04/02	1	35.20	11	35.31	35.20	-10	1,978	-0.51%
2024/04/01	5.3	35.77	23	35.85	35.55	-17.7	1,984	-0.89%
2024/03/29	30	35.46	2	35.60	35.25	28	1,972	1.42%
2024/03/28	67.2	35.91	30.2	35.87	35.60	36.9	1,959	1.89%
2024/03/27	20.5	35.73	28	35.92	36.05	-7.5	1,910	-0.39%
2024/03/26	1	34.94	8	34.57	34.50	-7	1,822	-0.38%
2024/03/25	11	35.13	14	35.20	35.00	-3	1,862	-0.16%
2024/03/22	12.1	34.87	8.2	34.28	34.85	3.9	1,926	0.20%
2024/03/21	0	34.10	1.4	33.97	33.95	-1.4	2,020	-0.07%
2024/03/20	3	33.90	1	33.90	33.85	2	2,911	0.07%
2024/03/19	4	34.08	15	34.11	34.10	-11	3,001	-0.37%
2024/03/18	11.1	33.49	2	33.65	33.60	9.1	3,280	0.28%
2024/03/15	6.3	33.46	3	33.75	33.45	3.3	3,803	0.09%
2024/03/14	2.1	33.48	2	33.55	33.40	0.1	3,914	0.00%
2024/03/13	1.2	33.72	0	0.00	33.80	1.2	3,941	0.03%
2024/03/12	0	33.97	2.7	34.03	34.20	-2.7	3,968	-0.07%
2024/03/11	2	33.45	1	33.60	33.65	1	3,987	0.03%
2024/03/08	2.1	33.62	1	33.70	33.15	1.1	4,017	0.03%
2024/03/07	1	34.00	2	33.98	33.85	-1	4,048	-0.02%
2024/03/06	7.3	34.44	0	0.00	34.25	7.3	4,071	0.18%
2024/03/05	4	34.55	0	0.00	34.45	4	4,105	0.10%
2024/03/04	11	35.07	35	35.12	34.85	-24	4,144	-0.58%
2024/03/01	49.8	34.74	28	34.55	34.60	21.8	4,128	0.53%
2024/02/29	0.1	33.00	0	0.00	33.25	0.1	4,180	0.00%
2024/02/27	1.1	32.86	0	0.00	32.85	1.1	4,352	0.03%
2024/02/26	0.3	33.33	0	0.00	33.20	0.3	4,384	0.01%
2024/02/23	6	33.33	0	0.00	33.15	6	4,412	0.14%
2024/02/22	6	33.86	8	33.67	33.55	-2	4,417	-0.05%
2024/02/21	1.1	33.35	1	33.30	33.35	0.1	4,417	0.00%
2024/02/20	2	33.10	1	33.50	33.10	1	4,436	0.02%
2024/02/19	0	33.85	3.5	33.66	33.70	-3.5	4,460	-0.08%
2024/02/16	0	32.95	0	0.00	32.85	0	4,487	0.00%
2024/02/15	3	32.48	1	32.40	32.45	2	4,546	0.04%
2024/02/05	3	32.48	1.5	32.52	32.40	1.5	4,600	0.03%
2024/02/02	2	32.80	0	0.00	32.80	2	4,700	0.04%
2024/02/01	2	33.43	0	0.00	33.25	2	4,777	0.04%
2024/01/31	0	33.93	0	0.00	33.50	0	4,781	0.00%
2024/01/30	2.1	34.06	0	0.00	34.00	2.1	4,793	0.04%
2024/01/26	2	34.03	0	34.15	33.90	2	4,885	0.04%
2024/01/24	0.1	34.30	0	0.00	34.25	0.1	4,926	0.00%
2024/01/23	0	33.85	1	33.80	33.90	-1	4,954	-0.02%
2024/01/22	5.1	33.71	0	0.00	33.70	5.1	4,962	0.10%
2024/01/19	1	33.35	0	0.00	33.30	1	5,019	0.02%
2024/01/18	5	33.06	3	33.35	33.40	2	5,092	0.04%
2024/01/17	1.1	33.71	0	33.30	33.00	1.1	5,112	0.02%
2024/01/16	0	34.30	0.2	34.25	34.05	-0.1	5,103	0.00%
2024/01/15	3	34.70	1	34.50	34.45	2	5,112	0.04%
2024/01/12	4	34.31	4	34.43	34.20	0	5,115	0.00%
2024/01/11	6	34.23	3	34.25	34.25	3	5,132	0.06%
2024/01/10	6.1	34.98	32.2	35.00	34.40	-26.2	5,186	-0.50%
2024/01/09	1	35.25	226.2	35.04	35.05	-225.2	5,181	-4.35%	大賣/鉅額交易
2024/01/08	31	36.07	2.2	35.93	35.75	28.8	5,191	0.55%
2024/01/05	0.5	35.60	5.2	35.79	36.00	-4.7	5,250	-0.09%
2024/01/04	1	35.36	28	35.32	35.35	-27	5,359	-0.50%
2024/01/03	1.1	36.00	0	0.00	35.70	1.1	5,514	0.02%
2024/01/02	1	36.10	8	35.73	36.05	-7	5,546	-0.13%
2023/12/29	23	35.68	27	35.59	35.70	-4	5,574	-0.07%
2023/12/28	2.1	35.70	26	35.85	35.65	-24	5,680	-0.42%
2023/12/27	4.2	36.00	36	35.98	35.95	-31.8	5,728	-0.56%
2023/12/26	76.2	36.48	101	36.21	36.20	-24.9	5,805	-0.43%	大賣/
2023/12/25	42.2	36.36	5	36.70	36.25	37.2	5,945	0.63%
2023/12/22	78.1	36.79	6.2	37.63	36.40	71.9	6,066	1.18%
2023/12/21	20.4	37.12	72.1	37.14	37.15	-51.7	6,266	-0.83%
2023/12/20	138	37.36	139.2	37.08	37.00	-1.2	6,771	-0.02%	大買/大賣/
2023/12/19	24.1	36.38	55	36.29	37.05	-30.9	7,146	-0.43%
2023/12/18	140.3	37.46	145.4	37.22	37.05	-5.2	7,892	-0.07%	大買/大賣/
2023/12/15	353.4	39.15	194.2	39.09	37.85	159.3	8,268	1.93%	大買/大賣/鉅額交易
2023/12/14	14.4	36.92	16.1	37.10	37.30	-1.8	7,638	-0.02%
2023/12/13	52.7	37.19	11.5	37.26	36.75	41.2	7,654	0.54%
2023/12/12	110.9	37.49	125	37.75	38.40	-14.1	7,447	-0.19%	大買/大賣/
2023/12/11	63	35.68	76	35.56	35.35	-13	6,951	-0.19%
2023/12/08	13.3	35.05	5	35.07	34.95	8.3	6,910	0.12%
2023/12/07	12.3	35.57	25	35.92	35.25	-12.8	7,000	-0.18%
2023/12/06	10.2	35.35	0	0.00	35.50	10.2	7,250	0.14%
2023/12/05	9.3	35.64	1	35.35	35.35	8.3	7,300	0.11%
2023/12/04	28.3	36.08	25	36.25	35.90	3.3	7,334	0.04%
2023/12/01	3.2	35.83	7	35.86	35.80	-3.8	7,366	-0.05%
2023/11/30	3.7	35.27	1	34.90	35.25	2.7	7,419	0.04%
2023/11/29	13.4	36.00	14.3	36.29	35.50	-0.9	7,514	-0.01%
2023/11/28	2	35.63	6.2	35.96	35.80	-4.2	7,549	-0.06%
2023/11/27	19.3	36.67	13	35.89	35.50	6.3	7,616	0.08%
2023/11/24	56.3	35.98	52.1	36.16	36.35	4.2	7,589	0.06%
2023/11/22	1.1	34.71	4.1	35.05	34.70	-3	7,689	-0.04%
2023/11/21	0.1	34.55	0.3	34.60	34.60	-0.2	7,764	0.00%
2023/11/20	0	0.00	6	34.75	34.45	-6	7,880	-0.08%
2023/11/17	8.1	34.39	2	34.50	34.60	6.1	7,941	0.08%
2023/11/16	0.1	34.60	1	34.65	34.65	-0.9	7,964	-0.01%
2023/11/15	4.1	34.41	5	34.43	34.00	-1	7,950	-0.01%
2023/11/14	36.3	35.23	10	35.30	34.50	26.3	7,964	0.33%
2023/11/13	1	34.65	19	34.73	34.70	-18	7,960	-0.23%
2023/11/10	21.5	34.49	12	34.36	33.80	9.5	7,996	0.12%
2023/11/09	14	34.49	14	34.36	34.40	0	7,900	0.00%
2023/11/08	0	0.00	26	33.39	33.45	-26	7,846	-0.33%
2023/11/07	2.2	33.35	2	33.25	33.25	0.2	7,886	0.00%
2023/11/06	6.1	33.86	22	33.96	33.80	-16	7,918	-0.20%
2023/11/02	0	32.45	1	32.55	32.50	-1	7,901	-0.01%
2023/11/01	10	32.14	20.1	32.20	32.25	-10.1	7,925	-0.13%
2023/10/31	3	32.42	2	33.35	32.00	1	7,989	0.01%
2023/10/30	12	32.77	1	32.90	33.00	11	8,010	0.14%
2023/10/27	1.5	33.11	2	33.10	32.85	-0.5	8,029	-0.01%
2023/10/26	9	34.03	9	34.19	33.70	0	8,011	0.00%
2023/10/25	0	0.00	12	33.41	33.60	-12	7,958	-0.15%
2023/10/24	6.3	32.59	17	32.53	32.95	-10.7	7,951	-0.13%
2023/10/23	9	32.66	1	33.10	32.45	8	7,949	0.10%
2023/10/20	8.2	32.21	1	31.95	32.30	7.2	7,968	0.09%
2023/10/19	1.1	32.43	13.1	32.68	32.55	-12	8,017	-0.15%
2023/10/18	3.1	33.40	5	32.80	32.30	-1.9	8,022	-0.02%
2023/10/17	1.3	34.93	3	34.20	33.85	-1.7	7,995	-0.02%
2023/10/16	2	35.25	1.5	35.33	34.80	0.5	8,060	0.01%
2023/10/13	37	35.19	39	35.28	35.25	-2	8,078	-0.02%
2023/10/12	11.3	34.82	37.2	34.64	34.90	-25.9	8,036	-0.32%
2023/10/11	110.1	36.34	41.4	35.54	35.30	68.7	7,988	0.86%	大買/
2023/10/06	7	35.79	13.3	35.57	35.70	-6.3	7,912	-0.08%
2023/10/05	2	35.30	5.6	35.45	35.30	-3.6	7,971	-0.04%
2023/10/04	12.1	35.70	38.3	35.95	35.20	-26.2	8,025	-0.33%
2023/10/03	54.4	37.19	46.1	37.26	36.90	8.3	7,955	0.10%
2023/10/02	35.7	37.47	43.5	37.10	37.05	-7.8	7,951	-0.10%
2023/09/28	48.6	37.38	63.7	37.55	37.55	-15	8,016	-0.19%
2023/09/27	60.3	36.54	92.3	36.54	36.75	-32	8,110	-0.39%
2023/09/26	81.6	37.97	491	37.23	36.80	-409.4	8,179	-5.00%	大賣/鉅額交易
2023/09/25	176.8	38.93	159.2	38.85	38.20	17.6	8,034	0.22%	大買/大賣/
2023/09/22	181	38.08	160.6	38.12	38.20	20.4	7,510	0.27%	大買/大賣/
2023/09/21	342.7	38.12	248.3	38.20	38.80	94.4	7,153	1.32%	大買/大賣/
2023/09/20	708.7	36.47	272.9	36.69	37.05	435.8	6,435	6.77%	大買/大賣/鉅額交易
2023/09/19	32.5	35.48	57	35.33	35.85	-24.5	5,962	-0.41%
2023/09/18	21.6	34.53	17	34.44	33.90	4.6	5,728	0.08%
2023/09/15	4	33.66	11.4	33.48	34.20	-7.4	5,705	-0.13%
2023/09/14	1.5	34.14	2	34.25	33.90	-0.5	5,795	-0.01%
2023/09/13	7.2	34.18	3	34.22	34.20	4.2	6,089	0.07%
2023/09/12	17.7	35.43	8	35.03	34.90	9.7	6,085	0.16%
2023/09/11	29.7	36.24	73.3	36.15	35.80	-43.6	6,035	-0.72%
2023/09/08	11	34.50	7	34.54	34.50	4	5,783	0.07%
2023/09/07	2.5	34.28	1	34.10	33.90	1.5	5,744	0.03%
2023/09/06	6	33.88	6	34.47	34.50	0	5,760	0.00%
2023/09/05	25.6	34.36	1	34.10	34.00	24.6	5,771	0.43%
2023/09/04	8.1	35.68	20.5	35.88	35.55	-12.4	5,751	-0.21%
2023/09/01	31.1	35.00	12	35.00	34.90	19.1	5,774	0.33%
2023/08/31	3.5	35.07	5	34.92	34.60	-1.5	5,864	-0.03%
2023/08/30	6	34.01	20	34.59	34.50	-14	5,949	-0.24%
2023/08/29	8.4	33.65	28	33.53	34.05	-19.7	5,943	-0.33%
2023/08/28	14.3	34.44	12.2	34.38	34.00	2.2	5,928	0.04%
2023/08/25	37.1	33.19	21.6	33.06	33.35	15.5	5,797	0.27%
2023/08/24	22.9	32.44	22.4	32.56	33.20	0.5	5,734	0.01%
2023/08/23	7.3	32.15	9.9	32.36	31.65	-2.6	5,663	-0.05%
2023/08/22	5.5	31.64	2.1	31.85	31.45	3.4	5,627	0.06%
2023/08/21	2.5	32.24	4.8	32.41	32.30	-2.3	5,638	-0.04%
2023/08/18	5.7	32.26	3.2	32.21	31.85	2.5	5,711	0.04%
2023/08/17	1.1	31.13	8	32.08	32.70	-6.9	5,766	-0.12%
2023/08/16	18.8	31.12	20.1	31.65	31.50	-1.3	5,742	-0.02%
2023/08/15	1	31.55	2	31.55	31.55	-1	5,803	-0.02%
2023/08/14	3.7	30.87	6	30.99	31.35	-2.3	5,960	-0.04%
2023/08/11	5.1	32.17	1.2	32.40	32.00	3.9	6,115	0.06%
2023/08/10	19	32.09	4	32.05	31.75	15	6,113	0.25%
2023/08/09	5	33.25	3.2	33.28	33.00	1.8	6,116	0.03%
2023/08/08	3.6	34.53	2	34.93	34.00	1.6	6,147	0.03%
2023/08/07	3.2	34.78	17	34.56	34.80	-13.8	6,292	-0.22%
2023/08/04	15.1	35.36	25.4	35.18	35.40	-10.3	6,373	-0.16%
2023/08/02	9	34.35	44	34.28	34.30	-35	6,530	-0.54%
2023/08/01	9.3	34.09	1.7	34.33	33.95	7.6	6,519	0.12%
2023/07/31	3	33.92	5	33.34	33.80	-2	6,521	-0.03%
2023/07/28	9.1	33.90	0.3	33.70	33.40	8.8	6,511	0.13%
2023/07/27	1.2	33.61	26	33.56	33.60	-24.8	6,516	-0.38%
2023/07/26	2	33.27	4	33.16	33.00	-2	6,535	-0.03%
2023/07/25	19	33.55	5.4	33.71	33.50	13.6	6,582	0.21%
2023/07/24	17.2	32.92	35	32.89	32.90	-17.8	6,611	-0.27%
2023/07/21	2.4	34.71	2.3	35.00	34.55	0.2	6,576	0.00%
2023/07/20	6.8	34.98	6	35.37	35.40	0.8	6,603	0.01%
2023/07/19	58.6	35.71	42.1	34.70	34.25	16.5	6,603	0.25%
2023/07/18	7.2	36.58	0	0.00	37.00	7.2	6,590	0.11%
2023/07/17	3.2	37.32	5.3	37.55	37.50	-2.1	6,677	-0.03%
2023/07/14	2	37.10	5	37.26	37.05	-3	6,979	-0.04%
2023/07/13	9.5	36.95	12	36.80	36.35	-2.5	7,953	-0.03%
2023/07/12	11.5	37.91	5	38.18	37.70	6.5	8,238	0.08%
2023/07/11	2	38.58	17.3	38.79	38.45	-15.3	8,954	-0.17%
2023/07/10	4	38.56	13	38.33	38.25	-9	9,694	-0.09%
2023/07/07	12	37.62	5	38.17	38.15	7	10,279	0.07%
2023/07/06	18.9	38.79	6.3	38.81	38.40	12.6	10,337	0.12%
2023/07/05	22.1	40.60	49.9	40.44	40.20	-27.8	10,331	-0.27%
2023/07/04	41.6	39.32	39	39.90	39.35	2.6	10,140	0.03%
2023/07/03	12.2	38.87	22.6	38.81	39.05	-10.4	10,036	-0.10%
2023/06/30	9.2	38.06	8	38.18	38.10	1.2	9,987	0.01%
2023/06/29	63.3	38.24	29	38.56	38.10	34.3	10,102	0.34%
2023/06/28	11.1	38.41	19	38.27	38.40	-7.9	10,195	-0.08%
2023/06/27	17	37.57	4	37.06	36.75	13	10,651	0.12%
2023/06/26	0.1	37.50	7	37.19	37.25	-6.9	11,193	-0.06%
2023/06/21	25.1	38.00	36	38.15	37.90	-10.9	11,222	-0.10%
2023/06/20	99.1	38.80	59	38.77	38.55	40.1	11,210	0.36%
2023/06/19	283	38.81	90	39.38	39.85	193	11,198	1.72%	大買/鉅額交易
2023/06/16	2	38.10	3	37.67	37.35	-1	11,133	-0.01%
2023/06/15	3.1	37.08	16	37.38	37.65	-12.9	11,130	-0.12%
2023/06/14	13.3	36.79	23	37.08	36.55	-9.7	11,146	-0.09%
2023/06/13	7.3	36.80	8	36.97	36.95	-0.7	11,293	-0.01%
2023/06/12	15.1	37.41	4	37.43	37.15	11.1	11,362	0.10%
2023/06/09	39.4	38.65	17	39.32	38.30	22.4	11,443	0.20%
2023/06/08	19	38.53	58	38.66	38.05	-39	11,506	-0.34%
2023/06/07	82.6	39.56	48.5	39.22	39.05	34.2	11,925	0.29%
2023/06/06	77.2	39.52	53.7	39.05	39.00	23.5	11,963	0.20%
2023/06/05	36.8	38.94	56.5	38.66	38.55	-19.7	12,129	-0.16%
2023/06/02	26	37.81	43	37.68	37.70	-17	12,192	-0.14%
2023/06/01	27	37.01	84.2	37.07	37.60	-57.2	12,270	-0.47%
2023/05/31	11.4	35.88	11.6	35.84	35.90	-0.2	12,235	0.00%
2023/05/30	49.5	36.24	21	36.39	35.70	28.5	12,295	0.23%
2023/05/29	19.4	36.27	19	36.43	36.60	0.4	12,412	0.00%
2023/05/26	13	35.70	7.4	35.72	35.50	5.6	12,646	0.04%
2023/05/25	15.5	36.42	3	36.65	36.45	12.5	12,876	0.10%
2023/05/24	15	37.55	14	37.54	37.00	1	13,306	0.01%
2023/05/23	35.1	37.22	46.2	37.35	37.10	-11.1	13,700	-0.08%
2023/05/22	18.3	36.41	13	36.53	36.55	5.3	13,731	0.04%
2023/05/19	19	36.29	8.3	36.09	36.00	10.7	13,911	0.08%
2023/05/18	39.3	37.35	45	37.71	37.10	-5.7	13,867	-0.04%
2023/05/17	62.5	37.80	31	37.68	38.15	31.5	13,778	0.23%
2023/05/16	8.2	35.44	7	35.60	35.70	1.2	13,683	0.01%
2023/05/15	4	35.39	7	35.43	35.35	-3	13,865	-0.02%
2023/05/12	44.1	36.22	39.3	36.44	36.20	4.8	14,740	0.03%
2023/05/11	41.3	36.62	28	36.50	36.60	13.3	14,941	0.09%
2023/05/10	40.4	37.78	36	38.08	37.00	4.4	15,023	0.03%
2023/05/09	47.7	38.19	30	38.23	36.95	17.7	15,107	0.12%
2023/05/08	6.2	40.51	1.3	40.44	40.50	4.9	14,996	0.03%
2023/05/05	8	40.31	3.1	40.49	40.50	5	15,369	0.03%
2023/05/04	6.7	40.97	1.2	40.94	41.00	5.5	15,521	0.04%
2023/05/03	19.1	40.89	0	41.25	40.70	19	15,884	0.12%
2023/05/02	21.3	41.59	2.3	41.62	41.55	19	15,964	0.12%
2023/04/28	5.4	42.19	6.8	42.50	42.50	-1.4	16,102	-0.01%
2023/04/27	102.1	40.81	10.3	42.10	42.05	91.8	16,098	0.57%	大買/
2023/04/26	1.2	39.80	9.3	39.59	40.05	-8.1	16,105	-0.05%
2023/04/25	4	39.95	10.3	39.95	39.80	-6.3	16,313	-0.04%
2023/04/24	6.1	40.62	8.7	40.76	41.00	-2.6	16,526	-0.02%
2023/04/21	14.1	39.87	14	39.48	39.85	0.1	16,943	0.00%
2023/04/20	13.4	41.89	18.3	41.26	41.00	-4.9	16,875	-0.03%
2023/04/19	73	43.59	182.1	43.78	44.20	-109.1	16,762	-0.65%	大賣/鉅額交易
2023/04/18	316.5	44.27	245.1	43.41	43.10	71.3	16,465	0.43%	大買/大賣/
2023/04/17	53	40.07	51.2	41.43	42.55	1.8	15,493	0.01%
2023/04/14	220.2	38.45	161.1	38.45	38.70	59.1	15,162	0.39%	大買/大賣/
2023/04/13	192.1	36.30	229.2	36.88	37.70	-37.2	14,394	-0.26%	大買/大賣/
2023/04/12	118.2	33.75	162.6	34.37	34.30	-44.3	13,866	-0.32%	大買/大賣/
2023/04/11	27.3	31.86	25	31.79	32.00	2.3	13,299	0.02%
2023/04/10	20	31.69	80.1	31.83	31.60	-60.1	13,250	-0.45%
2023/04/07	50.3	31.21	34	31.03	31.05	16.3	13,223	0.12%
2023/04/06	25	31.50	31.1	31.62	31.30	-6.1	13,391	-0.05%
2023/03/31	59.3	31.20	40.4	31.06	31.05	18.9	13,378	0.14%
2023/03/30	51.1	31.33	62.3	31.52	31.45	-11.3	13,410	-0.08%
2023/03/29	110.6	30.93	94	30.87	30.80	16.6	13,421	0.12%	大買/
2023/03/28	281.5	31.72	222	31.44	31.00	59.5	13,446	0.44%	大買/大賣/
2023/03/27	129	31.83	131	32.44	33.30	-2	13,098	-0.02%	大買/大賣/
2023/03/24	10	30.47	11	30.39	30.30	-1	13,083	-0.01%
2023/03/23	26	30.67	13.1	30.89	30.50	12.9	13,727	0.09%
2023/03/22	35	31.23	27.3	31.17	30.55	7.7	13,802	0.06%
2023/03/21	43	31.26	56	31.21	31.20	-13	13,861	-0.09%
2023/03/20	25	29.80	38.1	29.96	30.00	-13.1	13,820	-0.09%
2023/03/17	11	29.16	19	29.40	29.25	-8	14,158	-0.06%
2023/03/16	30.1	29.11	15.4	29.02	28.40	14.7	14,191	0.10%
2023/03/15	33	30.28	12.1	30.36	30.15	21	14,238	0.15%
2023/03/14	45.1	30.40	51.3	30.49	30.25	-6.2	14,403	-0.04%
2023/03/13	19	30.15	244	29.49	30.45	-225	14,696	-1.53%	大賣/鉅額交易
2023/03/10	254	30.69	305.2	30.58	30.30	-51.1	14,733	-0.35%	大買/大賣/
2023/03/09	59.1	30.36	22.1	30.33	29.90	36.9	14,663	0.25%
2023/03/08	44.1	30.41	75.1	30.34	30.45	-30.9	15,468	-0.20%
2023/03/07	48.1	29.50	64.1	29.80	29.65	-16	15,855	-0.10%
2023/03/06	34.1	29.17	36	29.48	28.70	-1.9	16,109	-0.01%
2023/03/03	112	28.56	108	28.70	28.70	4	16,310	0.02%	大買/大賣/
2023/03/02	14.1	28.08	13	28.31	28.45	1.1	16,928	0.01%
2023/03/01	25.1	28.17	13	28.22	27.90	12.1	17,088	0.07%
2023/02/24	93.4	29.53	29	29.31	29.10	64.4	17,071	0.38%
2023/02/23	97.4	30.07	82	30.21	30.25	15.4	16,798	0.09%
2023/02/22	74	29.77	90	29.74	30.10	-16	16,522	-0.10%
2023/02/21	40	28.98	88	29.27	29.35	-48	16,053	-0.30%
2023/02/20	38	27.64	129.2	27.75	27.75	-91.2	15,572	-0.59%	大賣/
2023/02/17	111.1	27.44	58.2	27.59	27.15	53	15,474	0.34%	大買/
2023/02/16	34	27.02	41	27.06	26.95	-7	15,278	-0.05%
2023/02/15	13	26.37	13	26.52	26.55	0	15,167	0.00%
2023/02/14	14	26.42	24	26.43	26.50	-10	15,074	-0.07%
2023/02/13	68.2	26.67	41	26.53	26.40	27.2	14,969	0.18%
2023/02/10	505.1	28.03	267	27.92	27.35	238.1	14,740	1.62%	大買/大賣/鉅額交易
2023/02/09	94	26.15	105.5	26.40	27.00	-11.5	13,822	-0.08%	大賣/
2023/02/08	141.1	26.41	54.1	26.08	25.60	86.9	13,550	0.64%	大買/
2023/02/07	35.4	25.69	92	25.74	26.05	-56.7	13,280	-0.43%
2023/02/06	93.2	25.41	98.1	25.32	25.25	-4.9	13,056	-0.04%
2023/02/03	112.6	25.35	86.6	25.63	25.50	25.9	12,929	0.20%	大買/
2023/02/02	40	24.74	58	24.89	24.95	-18	12,509	-0.14%
2023/02/01	79	25.17	89	25.24	24.75	-10	12,325	-0.08%
2023/01/31	22.1	24.51	34	24.69	24.60	-12	11,927	-0.10%
2023/01/30	33	24.49	57	24.03	24.40	-24	11,819	-0.20%
2023/01/17	38.2	23.35	34	23.34	23.05	4.2	11,637	0.04%
2023/01/16	35.1	23.64	27	23.67	23.55	8.1	11,570	0.07%
2023/01/13	33	23.68	26	23.90	24.00	7	11,493	0.06%
2023/01/12	75	23.77	97	23.79	23.95	-22	11,253	-0.20%
2023/01/11	58	23.56	56	23.65	23.50	2	10,978	0.02%
2023/01/10	4	22.08	10	22.40	21.95	-6	10,520	-0.06%
2023/01/09	3	21.95	25.1	22.20	22.20	-22.1	10,485	-0.21%
2023/01/06	14	21.74	0	0.00	21.85	14	10,448	0.13%
2023/01/05	17	22.15	9	22.70	21.80	8	10,423	0.08%
2023/01/04	15	22.48	1	22.65	22.25	14	10,359	0.14%
2023/01/03	6	22.36	12	22.28	22.40	-6	10,316	-0.06%
2022/12/30	13	22.99	14	23.18	22.35	-1	10,269	-0.01%
2022/12/29	18	22.29	1	22.40	22.15	17	9,967	0.17%
2022/12/28	2.7	23.10	7.2	23.30	22.65	-4.5	9,935	-0.05%
2022/12/27	13	23.90	25	23.81	23.40	-12	9,876	-0.12%
2022/12/26	48	23.89	51	24.10	23.90	-3	9,736	-0.03%
2022/12/23	8	23.44	22	23.21	23.35	-14	9,503	-0.15%
2022/12/22	4	23.08	3	23.25	23.25	1	9,403	0.01%
2022/12/21	45	23.20	50.6	23.30	23.00	-5.6	9,313	-0.06%
2022/12/20	69	22.89	58	23.65	22.30	11	9,154	0.12%
2022/12/19	52	23.67	17	24.06	23.45	35	8,972	0.39%
2022/12/16	125.2	24.64	124.1	24.47	24.65	1.1	8,778	0.01%	大買/大賣/
2022/12/15	116	24.25	198	24.46	24.85	-82	8,217	-1.00%	大買/大賣/
2022/12/14	44	22.93	13	23.08	22.60	31	7,591	0.41%
2022/12/13	73	23.78	33	24.08	23.10	40	7,444	0.54%
2022/12/12	23.3	24.00	154.2	23.77	24.30	-130.9	7,227	-1.81%	大賣/鉅額交易
2022/12/09	33	24.28	52.4	24.38	24.25	-19.4	7,001	-0.28%
2022/12/08	106	23.33	14	23.31	23.35	92	6,606	1.39%	大買/
2022/12/07	50.1	23.75	70	23.70	23.35	-19.9	6,484	-0.31%
2022/12/06	49	24.22	42	23.99	24.00	7	6,273	0.11%
2022/12/05	135.3	25.34	114	25.11	24.55	21.3	6,014	0.35%	大買/大賣/
2022/12/02	84	24.34	43.1	24.37	24.00	41	5,568	0.74%
2022/12/01	67	24.64	68	24.66	24.55	-1	5,384	-0.02%
2022/11/30	378.1	25.00	297.1	24.71	24.80	81.1	4,972	1.63%	大買/大賣/
2022/11/29	172	24.74	170	25.05	25.60	2	3,969	0.05%	大買/大賣/
2022/11/28	69	22.19	135	22.46	23.30	-66	3,226	-2.05%	大賣/
2022/11/25	81.1	21.52	36	21.47	21.20	45.1	2,723	1.66%
2022/11/24	157	21.66	102	21.78	21.85	55	2,340	2.35%	大買/大賣/
2022/11/23	16	21.42	18	21.58	21.60	-2	1,615	-0.12%
2022/11/22	0	0.00	43.6	19.63	19.65	-43.6	1,383	-3.15%
2022/11/21	1	18.00	3	18.18	17.90	-2	1,255	-0.16%
2022/11/18	6	17.74	6	17.97	17.95	0	1,241	0.00%
2022/11/17	2	17.95	17	17.98	18.00	-15	1,253	-1.20%
2022/11/16	12	17.57	0	0.00	17.50	12	1,251	0.96%
2022/11/15	8	18.07	2	17.60	17.75	6	1,253	0.48%
2022/11/14	2	17.75	8	17.18	17.80	-6	1,298	-0.46%
2022/11/11	5	16.59	0	0.00	16.50	5	1,283	0.39%
2022/11/10	1	16.65	1	16.70	16.60	0	1,337	0.00%
2022/11/09	4	16.64	1	16.80	16.65	3	1,358	0.22%
2022/11/08	4	16.60	4	16.54	16.60	0	1,387	0.00%
2022/11/07	0	0.00	3	17.10	16.65	-3	1,454	-0.21%
2022/11/04	0	0.00	2	16.40	16.35	-2	1,484	-0.13%
2022/11/02	0	0.00	9	16.07	16.15	-9	1,670	-0.54%
2022/10/31	0	0.00	3	15.45	15.65	-3	1,716	-0.17%
2022/10/28	1	15.60	1	15.65	15.30	0	1,761	0.00%
2022/10/26	3	15.32	1	15.50	15.30	2	1,980	0.10%
2022/10/25	3	15.52	16	15.70	15.40	-13	2,064	-0.63%
2022/10/24	1	16.00	1	16.05	15.80	0	2,099	0.00%
2022/10/21	0	0.00	2	15.73	15.65	-2	2,118	-0.09%
2022/10/20	2	15.55	0	0.00	15.60	2	2,140	0.09%
2022/10/19	0	0.00	0.1	16.55	16.00	-0.1	2,147	0.00%
2022/10/18	1	16.30	0	0.00	16.00	1	2,179	0.05%
2022/10/17	17	15.81	20	15.65	16.00	-3	2,191	-0.14%
2022/10/14	15	16.10	3	16.22	16.30	12	2,195	0.55%
2022/10/13	6.1	16.29	0	0.00	15.55	6.1	2,200	0.27%
2022/10/12	0	0.00	2	17.05	16.85	-2	2,186	-0.09%
2022/10/11	3	16.97	0	0.00	16.95	3	2,194	0.14%
2022/10/07	1	17.55	1	17.65	17.70	0	2,272	0.00%
2022/10/06	1	17.45	2	17.56	17.55	-1	2,293	-0.05%
2022/10/05	2	17.45	0.1	17.80	17.45	1.9	2,317	0.08%
2022/10/04	0	0.00	2	17.68	17.90	-2	2,385	-0.08%
2022/09/30	2	16.76	2	17.00	17.10	0	2,414	0.00%
2022/09/29	0	16.85	0	0.00	17.00	0	2,407	0.00%
2022/09/28	3	16.82	7	17.00	16.30	-4	2,405	-0.17%
2022/09/27	3	17.50	3	17.20	17.50	0	2,387	0.00%
2022/09/26	14.1	18.11	15	17.95	17.50	-1	2,392	-0.04%
2022/09/23	21	19.15	33	19.05	18.65	-12	2,377	-0.50%
2022/09/22	1	18.50	3	18.37	18.50	-2	2,339	-0.09%
2022/09/21	1	18.15	5	18.19	18.10	-4	2,325	-0.17%
2022/09/20	0	0.00	0.1	18.50	18.30	-0.1	2,273	0.00%
2022/09/19	5.1	18.14	2	18.20	18.10	3.1	2,279	0.13%
2022/09/16	1	18.70	0	0.00	18.55	1	2,278	0.04%
2022/09/15	4	19.30	0	0.00	18.85	4	2,290	0.17%
2022/09/14	10	18.85	0	0.00	18.75	10	2,308	0.43%
2022/09/13	8	18.94	1	19.20	18.90	7	2,379	0.29%
2022/09/12	4	19.40	2	19.55	19.30	2	2,437	0.08%
2022/09/08	2	19.00	0	0.00	19.25	2	2,431	0.08%
2022/09/06	2.6	18.89	0	0.00	18.85	2.6	2,434	0.11%
2022/09/05	0	0.00	1	19.35	19.10	-1	2,440	-0.04%
2022/09/02	0	0.00	2	19.70	19.60	-2	2,466	-0.08%
2022/09/01	2	19.55	0	0.00	19.55	2	2,474	0.08%
2022/08/31	0	0.00	1	19.95	20.00	-1	2,466	-0.04%
2022/08/29	8	19.97	9	19.93	19.95	-1	2,468	-0.04%
2022/08/25	0	0.00	2	21.00	20.90	-2	2,460	-0.08%
2022/08/24	15	21.10	15	20.60	20.55	0	2,465	0.00%
2022/08/23	2	20.75	1	20.95	20.85	1	2,471	0.04%
2022/08/19	37	21.29	12	21.45	20.95	25	2,562	0.98%
2022/08/18	6	22.45	0	0.00	22.30	6	2,502	0.24%
2022/08/17	15	22.08	6	22.48	22.50	9	2,511	0.36%
2022/08/16	2	21.80	0	0.00	21.60	2	2,519	0.08%
2022/08/15	0	0.00	2	22.20	22.05	-2	2,577	-0.08%
2022/08/12	6	22.20	2	22.01	22.00	4	2,680	0.15%
2022/08/11	3	21.87	0	0.00	21.60	3	2,684	0.11%
2022/08/10	12	22.25	46	22.23	22.05	-34	2,766	-1.23%
2022/08/09	50	21.71	13.3	21.99	21.90	36.7	3,057	1.20%
2022/08/08	2.3	20.43	18.1	20.36	20.40	-15.8	3,086	-0.51%
2022/08/05	8	20.83	8	20.83	20.65	0	3,186	0.00%
2022/08/04	20	21.17	14	20.55	20.30	6	3,407	0.18%
2022/08/03	51.1	22.02	66	21.80	21.40	-14.9	3,905	-0.38%
2022/08/02	27	21.27	6	21.70	21.40	21	4,527	0.46%
2022/08/01	8	21.69	9	21.64	21.70	-1	5,120	-0.02%
2022/07/29	2	20.70	2	20.88	20.65	0	5,849	0.00%
2022/07/27	1	20.15	2	20.30	20.35	-1	6,322	-0.02%
2022/07/26	0	0.00	4	19.75	19.90	-4	6,368	-0.06%
2022/07/25	6	19.85	2	19.70	19.70	4	6,396	0.06%
2022/07/22	0	0.00	4	19.76	19.50	-4	6,414	-0.06%
2022/07/21	4	19.35	5	19.48	19.50	-1	6,525	-0.02%
2022/07/20	5	19.61	0	0.00	19.40	5	6,884	0.07%
2022/07/18	1	19.75	1	19.55	19.50	0	7,446	0.00%
2022/07/15	14	19.53	14	19.90	19.40	0	7,703	0.00%
2022/07/14	1	18.60	2	18.80	19.00	-1	7,728	-0.01%
2022/07/13	6	18.91	12	18.80	18.50	-6	7,750	-0.08%
2022/07/12	5	19.22	5	18.88	17.85	0	7,728	0.00%
2022/07/11	11	19.00	23	19.28	19.35	-12	7,656	-0.16%
2022/07/08	2	18.25	2	18.05	17.60	0	7,697	0.00%
2022/07/07	0	17.40	0	0.00	17.60	0	7,734	0.00%
2022/07/06	1	17.50	1	17.30	17.05	0	7,728	0.00%
2022/07/05	0	0.00	6	18.06	18.10	-6	7,727	-0.08%
2022/07/04	7	17.79	0	0.00	17.30	7	7,713	0.09%
2022/07/01	3	17.87	1	18.10	17.05	2	7,692	0.03%
2022/06/30	4	18.04	1	18.25	18.00	3	7,671	0.04%
2022/06/28	13	19.02	4	18.90	18.90	9	7,642	0.12%
2022/06/27	0	0.00	2	20.03	19.85	-2	7,612	-0.03%
2022/06/24	1	19.50	0	0.00	19.60	1	7,594	0.01%
2022/06/23	0	0.00	2	19.88	19.75	-2	7,581	-0.03%
2022/06/22	5	20.66	5	20.30	20.00	0	7,562	0.00%
2022/06/21	5	20.41	11.2	20.86	21.15	-6.2	7,527	-0.08%
2022/06/20	18	20.08	10	20.14	19.90	8	7,445	0.11%
2022/06/17	1.1	19.63	6	19.73	19.65	-5	7,364	-0.07%
2022/06/16	2	19.90	3	19.85	19.80	-1	7,353	-0.01%
2022/06/14	6.1	20.65	1	20.35	20.45	5.1	7,312	0.07%
2022/06/13	2	21.68	1	22.00	21.20	1	7,288	0.01%
2022/06/10	5	21.81	0	0.00	21.70	5	7,248	0.07%
2022/06/09	3	22.30	13	22.22	22.20	-10	7,233	-0.14%
2022/06/08	2	22.20	1.1	22.29	22.25	0.9	7,224	0.01%
2022/06/02	2	22.25	0	0.00	22.25	2	7,189	0.03%
2022/06/01	1	22.85	4	22.95	22.70	-3	7,169	-0.04%
2022/05/31	5.1	23.03	5	22.88	22.85	0.1	7,152	0.00%
2022/05/30	12	23.66	27	23.61	23.60	-15	7,123	-0.21%
2022/05/27	3	23.03	13	22.82	22.75	-10	7,066	-0.14%
2022/05/26	18	22.57	14	22.13	21.70	4	7,002	0.06%
2022/05/25	1	22.40	21	22.32	22.70	-20	6,954	-0.29%
2022/05/24	2	22.75	0	23.30	22.10	2	6,906	0.03%
2022/05/23	5	23.23	23	23.46	23.25	-18	6,834	-0.26%
2022/05/20	33	24.29	21	24.00	23.40	12	6,758	0.18%
2022/05/19	17	23.52	12	23.59	23.55	5	6,636	0.08%
2022/05/18	65	24.57	49	24.48	24.15	16	6,572	0.24%
2022/05/17	126	24.84	135	24.96	24.65	-9	6,445	-0.14%	大買/大賣/
2022/05/16	30.1	23.39	37	23.53	23.80	-7	6,033	-0.12%
2022/05/13	56	23.20	61	23.28	23.30	-5	5,926	-0.08%
2022/05/12	63	23.76	30	23.09	22.75	33	5,807	0.57%
2022/05/11	117	25.31	101	25.25	24.85	16	5,558	0.29%	大買/大賣/
2022/05/10	252	26.11	269	25.97	24.80	-17	5,013	-0.34%	大買/大賣/
2022/05/09	194	26.49	204.2	26.56	25.50	-10.2	4,258	-0.24%	大買/大賣/
2022/05/06	304	25.66	312	25.97	25.80	-8	3,590	-0.22%	大買/大賣/
2022/05/05	153.1	23.68	103	24.19	24.80	50.1	2,771	1.81%	大買/大賣/
2022/05/04	11	21.70	18	22.26	22.55	-7	2,360	-0.30%
2022/05/03	2	21.08	8.3	20.11	20.50	-6.3	2,245	-0.28%
2022/04/29	4	21.48	0	0.00	20.60	4	2,174	0.18%
2022/04/28	4	20.84	6	20.99	20.90	-2	2,131	-0.09%
2022/04/27	8	21.37	11	22.15	21.20	-3	2,074	-0.14%
2022/04/26	68	24.38	65.1	24.05	23.35	2.9	1,942	0.15%
2022/04/25	121	24.43	108	24.35	24.35	13	1,567	0.83%	大買/大賣/
2022/04/22	21	22.68	56.2	23.53	24.30	-35.2	1,140	-3.08%
2022/04/21	108	23.41	57.6	22.76	22.10	50.4	972	5.18%	大買/
2022/04/20	5	21.99	14	22.70	22.85	-9	682	-1.32%
2022/04/19	6	20.17	5.2	20.62	20.80	0.8	564	0.14%
2022/04/18	20	19.03	0	0.00	18.95	20	508	3.94%
2022/04/15	0	0.00	1	19.85	19.55	-1	487	-0.21%
2022/04/14	16	20.19	22.2	19.80	20.30	-6.2	444	-1.38%
2022/04/13	28	18.93	36.3	19.13	19.60	-8.3	350	-2.36%
2022/04/12	1	18.20	1	17.95	17.85	0	296	0.00%
2022/04/08	0	0.00	1	17.20	17.45	-1	285	-0.35%
2022/04/07	2	16.98	0	0.00	17.15	2	287	0.69%
2022/03/31	1	17.40	1	17.35	17.30	0	300	0.00%
2022/03/30	1	17.15	0	0.00	17.40	1	318	0.31%
2022/03/25	2	17.83	1	17.80	17.70	1	328	0.30%
2022/03/24	2	17.90	1	18.20	18.00	1	329	0.30%
2022/03/23	1	18.00	0	0.00	18.15	1	339	0.30%
2022/03/22	1	18.35	0	0.00	18.10	1	342	0.29%
2022/03/21	1	17.75	1	18.00	18.15	0	339	0.00%
2022/03/17	0	17.40	0	0.00	17.55	0	354	0.00%
2022/03/14	1	18.05	0	0.00	18.05	1	370	0.27%
2022/03/11	1	18.15	1	18.10	18.15	0	378	0.00%
2022/03/10	1	18.15	1	18.25	18.10	0	383	0.00%
2022/03/08	0	0.00	6	17.68	17.45	-6	387	-1.55%
2022/03/07	2	18.28	2	17.98	18.05	0	384	0.00%
2022/03/04	0	0.00	1	18.70	18.50	-1	383	-0.26%
2022/03/03	8	18.55	1	18.65	18.50	7	391	1.79%
2022/03/02	2	18.38	13	18.15	18.45	-11	394	-2.79%
2022/03/01	3	18.30	4	18.45	18.30	-1	392	-0.25%
2022/02/25	0	0.00	1	17.95	18.00	-1	400	-0.25%
2022/02/24	15	18.07	21	17.93	17.50	-6	407	-1.47%
2022/02/23	0	0.00	3	18.15	18.30	-3	408	-0.73%
2022/02/22	5	18.00	2	18.10	18.10	3	418	0.72%
2022/02/21	17	18.44	3	18.10	18.20	14	422	3.31%
2022/02/18	2	18.08	1	18.00	17.95	1	420	0.24%
2022/02/14	0	17.30	10	17.15	17.35	-10	477	-2.10%
2022/02/11	1	17.60	1	17.75	17.75	0	491	0.00%
2022/02/09	2	17.60	0	0.00	17.65	2	537	0.37%
2022/02/08	10	17.84	0	0.00	17.65	10	554	1.80%
2022/02/07	0	0.00	0.1	16.65	16.65	-0.1	553	-0.02%
2022/01/26	0	15.45	2	15.20	15.15	-2	563	-0.35%
2022/01/25	0.1	15.95	0	0.00	15.35	0.1	584	0.01%
2022/01/19	0	16.75	0	0.00	16.80	0	700	0.00%
2022/01/18	0	0.00	0.1	17.15	16.85	-0.1	742	-0.01%
2022/01/14	0.1	16.75	0	0.00	16.90	0.1	1,037	0.01%
2022/01/11	0	0.00	1	16.80	17.00	-1	1,256	-0.08%
2022/01/10	2	16.90	0	0.00	17.00	2	1,293	0.15%
2022/01/07	1	17.10	1	16.95	17.15	0	1,376	0.00%
2021/12/20	1	17.35	1	17.45	17.25	0	3,085	0.00%
2021/12/17	1	17.50	2	17.58	17.15	-1	3,120	-0.03%
2021/12/13	1	17.70	1	17.70	17.75	0	3,433	0.00%
2021/12/08	1	18.35	1	17.85	17.70	0	4,140	0.00%
2021/12/06	0	0.00	2	17.55	17.60	-2	4,911	-0.04%
2021/12/03	0	0.00	12	17.50	17.50	-12	5,030	-0.24%
2021/11/29	0	17.30	0	0.00	17.20	0	5,741	0.00%
2021/11/26	0	0.00	1	17.70	17.55	-1	5,828	-0.02%
2021/11/25	2	18.35	6	18.05	18.15	-4	5,833	-0.07%
2021/11/24	2	18.20	4	18.19	18.35	-2	5,836	-0.03%
2021/11/23	2	18.25	2	18.15	17.80	0	5,918	0.00%
2021/11/22	1	17.85	0	0.00	17.80	1	5,933	0.02%
2021/11/19	10	18.06	12	17.45	17.80	-2	5,928	-0.03%
2021/11/18	1	18.00	0	0.00	17.95	1	5,916	0.02%
2021/11/17	0.1	18.00	0	0.00	18.10	0.1	5,906	0.00%
2021/11/16	3	18.55	0	0.00	18.55	3	5,891	0.05%
2021/11/15	0	0.00	1	18.65	18.65	-1	5,881	-0.02%
2021/11/12	1	18.95	10	18.95	18.95	-9	5,872	-0.15%
2021/11/11	2	19.50	28	19.28	19.20	-26	5,863	-0.44%
2021/11/10	7	18.94	2	19.00	18.85	5	5,830	0.09%
2021/11/09	4	18.66	2	18.68	18.65	2	5,820	0.03%
2021/11/08	23	19.38	29	19.23	18.90	-6	5,815	-0.10%
2021/11/05	5	18.44	2	18.98	18.50	3	5,792	0.05%
2021/11/04	1	19.00	0	0.00	18.80	1	5,773	0.02%
2021/11/03	20	19.25	0	0.00	19.10	20	5,759	0.35%
2021/11/02	2	19.35	26	19.35	18.80	-24	5,749	-0.42%
2021/10/29	26	19.97	2	19.63	19.60	24	5,706	0.42%
2021/10/28	2	20.35	1	19.90	20.30	1	5,677	0.02%
2021/10/27	4	19.76	2	19.80	19.45	2	5,641	0.04%
2021/10/26	0	0.00	16	20.35	19.95	-16	5,609	-0.29%
2021/10/25	11	20.62	7	20.96	20.35	4	5,574	0.07%
2021/10/22	46	21.00	22	19.96	20.80	24	5,500	0.44%
2021/10/21	19	20.12	76	20.13	20.90	-57	5,286	-1.08%
2021/10/20	1	19.50	11	19.08	19.00	-10	5,124	-0.20%
2021/10/19	6	19.23	6	19.17	19.20	0	5,101	0.00%
2021/10/18	4	19.43	8	19.46	19.25	-4	5,073	-0.08%
2021/10/15	33	19.54	18	19.47	18.95	15	5,039	0.30%
2021/10/14	30	19.19	40	18.93	19.10	-10	4,960	-0.20%
2021/10/13	38	19.06	27	19.29	18.10	11	4,902	0.22%
2021/10/12	37	20.26	49	20.33	19.85	-12	4,814	-0.25%
2021/10/08	46	20.05	53	20.06	20.00	-7	4,753	-0.15%
2021/10/07	110	20.46	84	20.12	19.90	26	4,664	0.56%	大買/
2021/10/06	116	21.91	84	21.99	20.95	32	4,513	0.71%	大買/
2021/10/05	120	20.06	126	19.90	21.30	-6	4,155	-0.14%	大買/大賣/
2021/10/04	100	19.92	95	20.04	20.00	5	3,902	0.13%
2021/10/01	54	19.23	124	19.16	18.60	-70	3,692	-1.90%	大賣/
2021/09/30	57	17.83	15	17.71	18.35	42	3,463	1.21%
2021/09/29	2	16.85	3	16.87	16.70	-1	3,347	-0.03%
2021/09/28	4	16.80	7	16.68	16.60	-3	3,324	-0.09%
2021/09/27	3	17.15	0	0.00	17.10	3	3,318	0.09%
2021/09/24	7	17.37	13	17.27	17.15	-6	3,355	-0.18%
2021/09/23	27	17.75	24	17.59	17.50	3	3,367	0.09%
2021/09/22	10	17.69	7	18.01	18.05	3	3,366	0.09%
2021/09/17	54	19.22	63	18.91	18.70	-9	3,340	-0.27%
2021/09/16	151.1	19.28	131	19.29	18.85	20.1	3,246	0.62%	大買/大賣/
2021/09/15	55	20.90	58	20.76	20.00	-3	3,113	-0.10%
2021/09/14	76	21.27	61	21.33	20.80	15	2,941	0.51%
2021/09/13	58	20.81	67	20.77	21.90	-9	2,689	-0.33%
2021/09/10	321	21.34	275	21.44	20.15	46	2,396	1.92%	大買/大賣/
2021/09/09	27	20.26	55	20.05	20.90	-28	1,780	-1.57%
2021/09/08	29	19.41	30.3	19.05	19.00	-1.3	1,607	-0.08%
2021/09/07	137	19.94	122.6	19.98	19.95	14.4	1,486	0.97%	大買/大賣/
2021/09/06	18	18.08	19	18.46	18.75	-1	1,016	-0.10%
2021/09/02	0	0.00	1	15.50	15.50	-1	786	-0.13%
2021/09/01	7	16.06	3	16.53	15.90	4	767	0.52%
2021/08/31	4	14.85	4	15.35	15.30	0	667	0.00%
2021/08/30	0	0.00	1	15.10	14.85	-1	661	-0.15%
2021/08/27	91	16.13	80	15.17	15.10	11	658	1.67%
2021/08/26	0	0.00	14	15.70	15.70	-14	577	-2.43%
2021/08/19	0	0.00	1	14.05	14.00	-1	583	-0.17%
2021/08/17	0	0.00	5	14.15	14.00	-5	594	-0.84%
2021/08/12	5	14.90	5	15.00	15.10	0	601	0.00%
2021/08/11	6	14.59	0	0.00	14.70	6	602	1.00%
2021/08/05	0	0.00	1	14.35	14.25	-1	657	-0.15%
2021/07/30	0	0.00	2	14.63	14.65	-2	887	-0.23%
2021/07/29	0	0.00	1	14.70	14.70	-1	912	-0.11%
2021/07/21	0	0.00	1	14.50	14.50	-1	1,329	-0.08%
2021/07/20	2	14.58	5	14.50	14.70	-3	1,343	-0.22%
2021/07/13	1	13.80	10	13.81	13.75	-9	1,578	-0.57%
2021/07/12	0	0.00	1	14.25	14.35	-1	1,725	-0.06%
2021/07/08	0	0.00	2	14.20	14.35	-2	1,845	-0.11%
2021/07/06	1	15.00	1	14.55	14.70	0	1,902	0.00%
2021/07/05	2	15.00	2	15.08	15.00	0	1,904	0.00%
2021/07/02	0	14.10	2	14.63	14.55	-2	1,902	-0.10%
2021/07/01	7	16.21	10	16.43	15.05	-3	1,886	-0.16%
2021/06/30	16	15.67	3	15.88	16.05	13	1,824	0.71%
2021/06/29	0	0.00	11	14.08	14.60	-11	1,778	-0.62%
2021/06/28	3	12.93	0	13.30	13.30	3	1,722	0.17%
2021/06/22	1	12.00	0	0.00	12.00	1	1,707	0.06%
2021/06/16	1	12.10	1	11.95	12.00	0	1,714	0.00%
2021/06/11	0	11.80	0	0.00	12.00	0	1,705	0.00%
2021/06/10	1	11.85	0	0.00	12.00	1	1,702	0.06%
2021/06/08	0	0.00	5	12.05	12.00	-5	1,705	-0.29%
2021/06/07	5	11.88	0	0.00	12.00	5	1,708	0.29%
2021/06/03	1	12.70	2	12.30	12.80	-1	1,699	-0.06%
2021/06/01	10	12.03	1	12.15	12.20	9	1,707	0.53%
2021/05/31	1	12.39	1	12.45	12.05	0	1,723	0.00%
2021/05/28	2	12.10	0	0.00	12.25	2	1,712	0.12%
2021/05/25	1	12.05	1	11.60	11.60	0	1,690	0.00%
2021/05/24	1	12.25	2	12.08	11.90	-1	1,684	-0.06%
2021/05/21	5	12.06	4	12.04	12.15	1	1,682	0.06%
2021/05/20	3	11.97	1	11.90	11.90	2	1,669	0.12%
2021/05/19	5	12.26	1	12.40	12.35	4	1,663	0.24%
2021/05/18	1	11.60	2	11.88	12.15	-1	1,650	-0.06%
2021/05/14	2	12.50	3	12.83	12.15	-1	1,619	-0.06%
2021/05/13	0	0.00	3	13.25	13.00	-3	1,602	-0.19%
2021/05/12	2	15.65	3	14.90	14.30	-1	1,581	-0.06%
2021/05/11	9	16.19	22.3	16.46	15.85	-13.3	1,544	-0.86%
2021/05/10	5	15.25	15	15.24	15.20	-10	1,392	-0.72%
2021/05/07	1	14.85	0	0.00	15.30	1	1,393	0.07%
2021/05/06	3.3	15.88	3	15.40	15.45	0.3	1,380	0.02%
2021/05/05	15	14.51	3	14.58	15.55	12	1,352	0.89%
2021/05/04	9	16.43	7	15.91	15.75	2	1,304	0.15%
2021/05/03	96	17.09	84	17.39	17.50	12	1,242	0.97%
2021/04/29	8	16.27	5	15.90	15.95	3	994	0.30%
2021/04/28	0	0.00	1	15.35	15.20	-1	942	-0.11%
2021/04/27	5	15.90	0	0.00	15.75	5	934	0.54%
2021/04/26	0	0.00	10	16.20	16.00	-10	927	-1.08%
2021/04/22	0	0.00	2	16.50	16.20	-2	853	-0.23%
2021/04/21	4	15.93	0	0.00	16.10	4	782	0.51%
2021/04/20	4	16.55	0	0.00	16.30	4	765	0.52%
2021/04/19	18	16.83	14	16.74	17.05	4	744	0.54%
2021/04/16	32.3	16.85	24	16.93	16.55	8.3	680	1.22%
2021/04/15	38	15.14	50	14.88	15.55	-12	530	-2.26%
2021/04/14	5	14.11	4	14.88	14.15	1	435	0.23%
2021/04/12	30	14.03	13	14.04	14.15	17	395	4.29%
2021/04/09	3	12.73	1	12.90	12.95	2	354	0.56%
2021/04/08	0	0.00	5	13.15	13.00	-5	350	-1.43%
2021/03/25	0	0.00	1	12.10	12.10	-1	389	-0.26%
2021/02/26	0	0.00	2	11.63	11.65	-2	627	-0.32%
2021/02/25	4	11.76	1	11.90	11.80	3	628	0.48%
2021/02/24	0	0.00	2	11.70	11.65	-2	631	-0.32%
2021/02/22	0	0.00	1	11.55	11.60	-1	630	-0.16%
2021/02/19	1	11.10	0	0.00	11.60	1	630	0.16%
2021/02/02	2	10.93	0	0.00	10.80	2	632	0.32%
2021/01/29	1	11.90	0	0.00	11.75	1	630	0.16%
2021/01/13	5	11.39	0	0.00	11.10	5	637	0.78%
2021/01/11	0	0.00	1	11.80	11.70	-1	620	-0.16%
2021/01/05	2	12.38	13	12.42	12.30	-11	604	-1.82%
2021/01/04	2	12.05	1	12.15	12.30	1	592	0.17%
2020/12/23	0	0.00	2	11.85	11.75	-2	543	-0.37%
2020/12/22	7	12.16	3	12.07	11.90	4	541	0.74%
2020/12/21	3	11.90	0	0.00	12.65	3	527	0.57%
2020/12/18	0	0.00	1	11.95	11.70	-1	503	-0.20%
2020/12/15	0	0.00	4	11.80	11.55	-4	489	-0.82%
2020/12/14	0	0.00	2	11.80	11.80	-2	488	-0.41%
2020/12/11	2	11.53	2	11.55	11.55	0	490	0.00%
2020/12/10	1	11.75	2	11.93	11.95	-1	486	-0.21%
2020/12/09	3	11.30	0	0.00	11.40	3	476	0.63%
2020/12/08	1	11.80	0	0.00	11.75	1	468	0.21%
2020/12/07	3	12.00	0	0.00	11.90	3	465	0.64%
2020/12/04	1	12.30	25	12.82	12.70	-24	469	-5.11%
2020/12/03	10	12.77	14	12.70	12.50	-4	509	-0.79%
2020/12/02	24	12.83	2	12.75	12.80	22	505	4.36%
2020/12/01	22	13.21	1	13.30	13.30	21	475	4.42%
2020/11/30	3	11.55	12	11.47	12.20	-9	413	-2.18%
2020/11/27	6	10.99	0	0.00	11.15	6	382	1.57%
2020/11/26	5	11.05	4	11.25	11.35	1	366	0.27%
2020/11/25	3	11.10	4	11.10	11.10	-1	341	-0.29%
2020/11/17	0	0.00	1	9.95	9.95	-1	290	-0.34%
2020/11/11	0	0.00	1	9.87	9.91	-1	291	-0.34%
2020/11/09	0	0.00	1	9.99	10.05	-1	289	-0.35%
2020/10/30	3	10.00	0	0.00	10.00	3	269	1.11%
2020/10/29	1	9.94	0	0.00	9.97	1	240	0.42%
2020/09/30	0	8.97	0	0.00	8.99	0	211	0.00%
2020/09/18	0	0.00	1	9.50	9.50	-1	206	-0.48%
2020/09/14	1	9.07	0	0.00	9.05	1	198	0.50%
2020/09/08	0	0.00	4	9.54	9.54	-4	167	-2.38%
2020/08/21	0	0.00	8	7.97	8.05	-8	118	-6.77%
2020/08/19	0	0.00	9	7.98	8.05	-9	119	-7.55%
2020/08/14	0	0.00	1	7.84	7.94	-1	123	-0.81%
2020/06/18	8	7.57	0	0.00	7.85	8	156	5.12%
2020/06/15	2	7.35	0	0.00	7.38	2	153	1.30%
2020/05/18	2	7.05	0	0.00	7.09	2	145	1.37%
2020/03/12	0	0.00	2	8.80	8.60	-2	300	-0.67%
2019/12/20	0	0.00	2	9.16	9.10	-2	110	-1.81%
2019/12/19	1	9.19	0	0.00	9.24	1	91	1.09%
2019/12/18	0	0.00	13	8.40	8.40	-13	53	-24.19%
2019/08/08	1	9.57	0	0.00	9.61	1	471	0.21%
2019/07/31	0	0.00	1	10.00	10.00	-1	454	-0.22%
2019/07/26	0	0.00	4	10.05	9.98	-4	469	-0.85%
2019/07/10	1	10.00	0	0.00	9.93	1	465	0.22%
2019/06/18	0	0.00	4	10.11	10.10	-4	339	-1.18%
2019/06/17	0	0.00	13	9.72	10.00	-13	320	-4.06%
2019/06/14	13	10.26	0	0.00	9.72	13	299	4.33%
2019/06/13	12	9.78	15	9.99	10.00	-3	247	-1.21%
2019/06/12	0	0.00	1	9.05	9.36	-1	145	-0.69%
2019/05/17	0	0.00	2	8.35	8.38	-2	131	-1.52%
2019/05/06	0	0.00	7	8.97	8.97	-7	120	-5.80%
2019/05/03	2	8.70	15	8.91	9.19	-13	115	-11.24%
2019/04/03	2	7.91	0	0.00	7.99	2	81	2.46%
2019/03/26	1	8.10	0	0.00	8.07	1	76	1.31%
2019/03/25	0	0.00	2	8.05	8.08	-2	75	-2.66%
2019/03/22	0	0.00	2	8.08	8.07	-2	70	-2.82%
2019/03/20	1	8.53	0	0.00	8.20	1	68	1.46%
2019/03/18	2	8.05	0	0.00	8.03	2	64	3.10%
2019/03/05	0	7.86	0	0.00	7.91	0	59	0.00%
2019/02/25	0	8.06	0	0.00	8.08	0	60	0.00%
2019/02/13	1	7.18	0	0.00	7.18	1	48	2.06%
2019/01/04	0	6.51	0	0.00	6.58	0	61	0.00%
2019/01/03	0	6.51	0	0.00	6.59	0	70	0.00%
2018/12/17	0	6.86	0	0.00	6.80	0	81	0.00%
2018/11/29	0	0.00	1	6.84	6.90	-1	88	-1.13%
2018/11/23	1	6.45	0	0.00	6.72	1	92	1.08%
2018/10/22	1	6.48	0	0.00	6.50	1	238	0.42%
2018/10/15	2	6.35	0	0.00	6.30	2	246	0.81%
2018/10/12	3	6.31	0	0.00	6.45	3	245	1.22%
2018/10/09	0	0.00	1	6.90	7.04	-1	243	-0.41%
2018/10/02	1	7.67	0	0.00	7.68	1	264	0.38%
2018/09/17	3	7.76	0	0.00	7.72	3	286	1.05%
2018/08/31	1	8.00	0	0.00	8.05	1	320	0.31%
2018/08/29	2	7.89	0	0.00	7.96	2	320	0.62%
2018/08/23	1	7.63	0	0.00	7.60	1	318	0.31%
2018/08/02	0	0.00	8	6.88	6.89	-8	247	-3.24%
2018/08/01	7	6.74	5	6.82	6.73	2	238	0.84%
2018/07/24	0	0.00	1	7.22	7.37	-1	204	-0.49%
2018/07/10	2	7.79	0	0.00	7.79	2	183	1.09%
2018/07/05	0	0.00	2	7.75	7.77	-2	177	-1.13%
2018/07/04	2	7.66	0	0.00	7.79	2	174	1.14%
2018/06/26	3	8.31	0	0.00	8.13	3	158	1.89%
2018/06/22	2	8.53	2	8.67	8.70	0	151	0.00%
2018/06/21	0	0.00	6	8.55	8.70	-6	146	-4.09%
2018/06/15	1	9.10	0	0.00	9.04	1	134	0.74%
2018/06/13	1	9.25	0	0.00	9.24	1	133	0.75%
2018/06/11	1	9.40	0	0.00	9.46	1	128	0.78%
2018/06/07	1	9.60	0	0.00	9.54	1	128	0.78%
2018/06/06	5	9.43	0	0.00	9.50	5	125	3.97%
2018/06/04	0	0.00	5	9.50	9.59	-5	123	-4.06%
2018/06/01	5	9.45	0	0.00	9.45	5	119	4.20%
2018/05/31	2	9.45	0	0.00	9.45	2	118	1.68%
2018/05/24	2	9.75	0	0.00	9.55	2	116	1.71%
2018/05/21	0	0.00	2	10.00	9.99	-2	113	-1.77%
2018/05/18	0	0.00	2	9.73	9.86	-2	114	-1.74%
2018/05/17	2	9.53	2	9.77	9.56	0	118	0.00%
2018/05/16	2	9.63	0	0.00	9.63	2	119	1.67%
2018/05/15	4	9.98	2	10.20	9.88	2	118	1.69%
2018/05/14	2	10.60	4	10.15	10.10	-2	116	-1.71%
2018/05/09	2	11.00	0	0.00	10.95	2	121	1.65%
2018/05/07	0	0.00	2	11.25	11.25	-2	126	-1.58%
2018/05/04	1	10.95	0	0.00	11.05	1	127	0.79%
2018/04/30	2	11.15	0	0.00	11.25	2	140	1.42%
2018/04/27	2	11.10	2	11.25	11.25	0	144	0.00%
2018/04/26	4	11.18	2	11.20	11.20	2	154	1.29%
2018/04/24	0	0.00	2	11.30	11.20	-2	158	-1.26%
2018/04/23	1	11.10	0	0.00	11.25	1	162	0.62%
2018/04/20	1	11.30	2	11.40	11.25	-1	164	-0.61%
2018/04/19	0	0.00	2	11.20	11.25	-2	167	-1.20%
2018/04/17	0	0.00	4	11.05	11.10	-4	179	-2.23%
2018/04/12	0	11.30	0	0.00	11.20	0	183	0.00%
2018/04/11	4	11.25	0	0.00	11.25	4	184	2.17%
2018/04/03	0	0.00	2	11.60	11.50	-2	192	-1.04%
2018/03/26	1	11.05	0	0.00	11.10	1	219	0.46%
2018/03/23	0	0.00	4	11.20	11.20	-4	218	-1.83%
2018/03/21	6	11.29	5	11.42	11.20	1	218	0.46%
2018/03/20	2	11.25	0	0.00	11.30	2	215	0.93%
2018/03/16	2	11.25	3	11.43	11.50	-1	215	-0.46%
2018/03/14	2	11.50	0	0.00	11.50	2	214	0.93%
2018/03/13	0	11.60	0	0.00	11.65	0	213	0.00%
2018/03/12	2	11.65	0	0.00	11.55	2	214	0.93%
2018/03/07	2	11.55	2	11.65	11.65	0	219	0.00%
2018/03/05	2	11.70	2	11.90	11.80	0	221	0.00%
2018/03/02	2	11.75	0	0.00	11.85	2	223	0.89%
2018/03/01	2	11.65	2	11.85	11.90	0	224	0.00%
2018/02/27	0	0.00	2	11.90	11.85	-2	224	-0.89%
2018/02/26	3	11.75	0	0.00	11.85	3	226	1.32%
2018/02/23	2	11.75	2	11.85	11.85	0	226	0.00%
2018/02/21	0	0.00	2	11.65	11.75	-2	227	-0.88%
2018/02/12	0	0.00	2	11.55	11.50	-2	229	-0.87%
2018/02/09	6	11.18	4	11.38	11.50	2	228	0.87%
2018/02/07	0	0.00	34	11.64	11.65	-34	225	-15.11%
2018/02/06	6	11.32	4	11.28	11.10	2	225	0.89%
2018/02/05	2	11.70	4	11.93	12.00	-2	219	-0.91%
2018/02/02	0	0.00	12	12.00	12.00	-12	217	-5.53%
2018/02/01	0	0.00	4	12.00	11.95	-4	217	-1.84%
2018/01/25	4	12.05	0	0.00	12.10	4	264	1.51%
2018/01/23	2	12.15	2	12.30	12.10	0	260	0.00%
2018/01/22	5	12.21	2	12.45	12.25	3	259	1.16%
2018/01/18	2	12.05	0	0.00	12.05	2	248	0.80%
2018/01/11	0	0.00	2	11.95	11.95	-2	232	-0.86%
2018/01/05	0	0.00	2	11.75	11.70	-2	220	-0.91%
2018/01/04	0	0.00	2	11.70	11.70	-2	220	-0.91%
2018/01/03	2	11.55	0	0.00	11.55	2	219	0.91%
2018/01/02	2	11.65	4	11.75	11.75	-2	218	-0.92%