宏泰 (1612)-新光-台中券商分點個股進出

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

宏泰

(1612)

可現股當沖

股價
37.30
漲跌
▲0.05
漲幅
+0.13%
成交量
6,684張
產業
上市電器電纜類股
294人加入追蹤

立即追蹤
本地時間:14:30

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

宏泰 (1612)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	39	37.70	26	37.62	37.30	13	9,727	0.13%
2024/04/25	25	37.29	13	37.37	37.25	12	9,633	0.12%
2024/04/24	88.4	37.86	54	37.80	37.90	34.4	9,530	0.36%
2024/04/23	142.1	37.57	100	37.44	37.45	42.1	9,278	0.45%	大買/
2024/04/22	163.3	39.40	143.6	38.92	37.00	19.7	8,969	0.22%	大買/大賣/
2024/04/19	287.3	42.92	258	42.22	41.10	29.3	8,539	0.34%	大買/大賣/
2024/04/18	338.1	43.15	340.1	43.62	44.65	-2	7,360	-0.03%	大買/大賣/
2024/04/17	41	39.36	47	39.97	40.60	-6	6,189	-0.10%
2024/04/16	87	38.12	103	37.49	36.95	-16	5,912	-0.27%	大賣/
2024/04/15	336	40.08	282	39.83	39.00	54	5,581	0.97%	大買/大賣/
2024/04/12	110.2	37.31	53	37.10	38.05	57.2	4,860	1.18%	大買/
2024/04/11	17	34.61	53.1	34.73	34.60	-36.1	4,504	-0.80%
2024/04/10	29	34.22	45	34.16	34.15	-16	4,482	-0.36%
2024/04/09	147.1	34.27	70.5	34.01	33.75	76.6	4,413	1.74%	大買/
2024/04/08	51	32.74	59	32.93	33.60	-8	4,187	-0.19%
2024/04/03	12	31.25	31	31.19	31.10	-19	3,997	-0.48%
2024/04/02	11	30.75	2	30.80	30.95	9	3,983	0.23%
2024/04/01	24	30.98	16	31.01	30.95	8	3,965	0.20%
2024/03/29	31	30.89	23.2	30.90	30.95	7.8	3,933	0.20%
2024/03/28	44.1	31.27	64	31.23	31.35	-19.9	3,882	-0.51%
2024/03/27	77.2	31.39	83.1	31.71	31.45	-5.9	3,768	-0.16%
2024/03/26	170.1	31.39	208.7	31.59	31.55	-38.5	3,519	-1.09%	大買/大賣/
2024/03/25	118.2	30.65	120	30.72	30.80	-1.9	2,899	-0.06%	大買/大賣/
2024/03/22	45	29.62	127.1	29.06	29.40	-82	2,593	-3.16%	大賣/
2024/03/21	7	28.09	1.2	28.12	28.00	5.8	2,362	0.25%
2024/03/20	15	28.00	6	28.25	27.70	9	2,396	0.38%
2024/03/19	28	28.42	6	28.45	28.25	22	2,455	0.90%
2024/03/18	5	28.10	10	28.31	28.20	-5	2,579	-0.19%
2024/03/15	6	27.85	17	28.08	28.00	-11	3,154	-0.35%
2024/03/14	28	27.94	26	27.98	28.05	2	3,452	0.06%
2024/03/13	11	27.57	18	27.72	27.40	-7	3,614	-0.19%
2024/03/12	7	27.39	12	27.32	27.45	-5	3,808	-0.13%
2024/03/11	4	26.75	6	26.92	26.95	-2	3,825	-0.05%
2024/03/08	9	26.39	3	26.58	26.45	6	3,835	0.16%
2024/03/07	47	26.72	6	26.68	26.65	41	3,836	1.07%
2024/03/06	3	27.00	6	27.13	27.00	-3	3,846	-0.08%
2024/03/05	1	26.75	2	26.85	26.75	-1	3,836	-0.03%
2024/03/04	25	27.07	0	0.00	26.85	25	3,868	0.65%
2024/03/01	4	26.81	5	27.11	27.20	-1	3,855	-0.03%
2024/02/29	3	26.73	12	26.78	26.80	-9	3,842	-0.23%
2024/02/27	4.2	26.35	0.2	26.37	26.30	4	3,832	0.10%
2024/02/26	14	27.08	13	27.25	26.70	1	3,835	0.03%
2024/02/23	3	26.17	4	26.20	26.25	-1	3,800	-0.03%
2024/02/22	2	26.25	0	0.00	26.45	2	3,795	0.05%
2024/02/21	0	0.00	3	26.63	26.55	-3	3,782	-0.08%
2024/02/20	10	26.48	0	0.00	26.30	10	3,782	0.26%
2024/02/19	0	0.00	12	26.95	26.85	-12	3,767	-0.32%
2024/02/16	0	26.40	2	26.50	26.55	-2	3,773	-0.05%
2024/02/15	12	26.14	7	26.09	26.10	5	3,770	0.13%
2024/02/05	5	26.91	2	26.90	26.85	3	3,739	0.08%
2024/02/02	8	27.19	1	27.20	27.10	7	3,734	0.19%
2024/02/01	5	27.22	9	27.33	27.35	-4	3,730	-0.11%
2024/01/31	3	26.65	0	0.00	27.05	3	3,723	0.08%
2024/01/30	6.1	27.03	2	26.85	26.85	4.1	3,721	0.11%
2024/01/29	2	27.10	4	27.20	27.25	-2	3,715	-0.05%
2024/01/26	2	27.00	0	0.00	27.10	2	3,715	0.05%
2024/01/25	9	27.48	0	0.00	27.30	9	3,712	0.24%
2024/01/24	2	27.65	4	27.70	27.65	-2	3,707	-0.05%
2024/01/23	5	27.56	5	27.70	27.60	0	3,711	0.00%
2024/01/22	2	27.00	2	27.15	27.40	0	3,699	0.00%
2024/01/19	2	26.95	0	0.00	27.05	2	3,695	0.05%
2024/01/18	0	0.00	5	26.75	27.00	-5	3,696	-0.14%
2024/01/17	5	27.13	1	26.65	26.70	4	3,725	0.11%
2024/01/16	9	27.44	4	27.40	27.25	5	3,709	0.13%
2024/01/15	12	28.06	34	27.96	27.85	-22	3,694	-0.60%
2024/01/12	12	27.36	0	0.00	27.20	12	3,677	0.33%
2024/01/11	2	27.65	2.2	27.75	27.70	-0.2	3,661	0.00%
2024/01/10	26	27.72	30	27.77	27.55	-4	3,679	-0.11%
2024/01/09	20	28.37	34.7	28.74	28.25	-14.7	3,649	-0.40%
2024/01/08	129	28.44	68	28.42	28.30	61	3,595	1.70%	大買/
2024/01/05	16	29.43	18	29.65	29.50	-2	3,473	-0.06%
2024/01/04	32.2	29.55	25	29.59	29.50	7.2	3,434	0.21%
2024/01/03	5	28.80	15	29.14	29.05	-10	3,426	-0.29%
2024/01/02	8	29.10	45	28.92	28.95	-37	3,347	-1.11%
2023/12/29	10	28.38	17	27.88	28.30	-7	3,246	-0.22%
2023/12/28	12	27.86	2.1	27.89	27.85	9.9	3,214	0.31%
2023/12/27	1	27.50	0	0.00	27.40	1	3,247	0.03%
2023/12/25	1	28.10	1	27.90	27.35	0	3,517	0.00%
2023/12/22	3	27.45	10	27.52	27.55	-7	3,661	-0.19%
2023/12/21	5	27.26	7	27.36	27.15	-2	3,775	-0.05%
2023/12/20	13	27.49	11	27.47	27.45	2	3,765	0.05%
2023/12/19	27	27.47	18	27.49	27.65	9	3,746	0.24%
2023/12/18	19	28.40	5	28.43	28.25	14	3,701	0.38%
2023/12/15	28	28.77	8	28.84	28.55	20	3,681	0.54%
2023/12/14	32	29.27	39	29.27	29.05	-7	3,614	-0.19%
2023/12/13	68.1	29.73	81	29.64	29.45	-12.9	3,529	-0.37%
2023/12/12	112	30.74	100.5	30.59	30.25	11.5	3,370	0.34%	大買/
2023/12/11	92.4	29.03	74	29.08	29.50	18.4	2,799	0.66%
2023/12/08	35.7	27.66	40.1	27.88	27.90	-4.4	2,481	-0.18%
2023/12/07	48.3	27.18	29	27.02	26.95	19.3	2,266	0.85%
2023/12/06	10	26.65	11	26.95	26.95	-1	2,052	-0.05%
2023/12/05	5	26.15	14	25.95	26.20	-9	2,030	-0.44%
2023/12/04	2	25.85	2	25.90	25.80	0	2,099	0.00%
2023/12/01	14.2	25.72	12.1	25.78	25.70	2.1	2,085	0.10%
2023/11/30	0	0.00	1.1	25.50	25.50	-1.1	2,056	-0.05%
2023/11/29	2	25.73	0	0.00	25.50	2	2,052	0.10%
2023/11/28	1	25.05	2	25.10	25.20	-1	2,030	-0.05%
2023/11/27	0	0.00	1	25.40	24.85	-1	2,074	-0.05%
2023/11/24	10	25.05	7	25.24	25.15	3	2,127	0.14%
2023/11/22	0.1	24.85	0	0.00	24.80	0.1	2,234	0.00%
2023/11/21	0	0.00	10	24.95	24.85	-10	2,242	-0.45%
2023/11/20	1	24.60	5	24.60	24.70	-4	2,241	-0.18%
2023/11/17	6	24.65	0	0.00	24.60	6	2,250	0.27%
2023/11/16	0	0.00	2	24.65	24.75	-2	2,254	-0.09%
2023/11/15	2	24.70	36	24.60	24.65	-34	2,257	-1.51%
2023/11/14	5	24.11	0	0.00	24.05	5	2,262	0.22%
2023/11/13	0	0.00	1	24.50	24.30	-1	2,268	-0.04%
2023/11/10	9	24.38	0	0.00	24.30	9	2,287	0.39%
2023/11/09	3	24.55	6.1	24.80	24.80	-3.1	2,287	-0.13%
2023/11/08	1	24.60	33	24.77	24.75	-32	2,315	-1.38%
2023/11/07	0	24.70	10	24.75	24.60	-10	2,332	-0.43%
2023/11/06	0	0.00	2	24.85	24.85	-2	2,379	-0.08%
2023/11/03	6	24.56	0	0.00	24.55	6	2,416	0.25%
2023/11/02	1	24.70	7	24.57	24.45	-6	2,444	-0.25%
2023/11/01	1	24.20	0.1	24.20	24.20	0.9	2,466	0.04%
2023/10/31	5.1	24.65	2	24.65	24.35	3.1	2,601	0.12%
2023/10/30	11.1	24.83	10	25.00	24.80	1.1	2,863	0.04%
2023/10/27	21	24.76	0	0.00	24.70	21	2,889	0.73%
2023/10/26	5	24.60	2	24.90	24.80	3	2,924	0.10%
2023/10/25	12	25.05	1	25.25	24.85	11	3,039	0.36%
2023/10/24	4	24.21	3	24.50	24.60	1	3,228	0.03%
2023/10/23	2	24.08	1	24.10	24.00	1	3,433	0.03%
2023/10/20	2	23.80	0.3	23.80	23.90	1.7	3,630	0.05%
2023/10/18	1	24.25	3.3	24.71	24.30	-2.3	3,652	-0.06%
2023/10/17	3	25.03	0	0.00	24.80	3	3,646	0.08%
2023/10/16	0.1	25.45	0	0.00	25.00	0.1	3,663	0.00%
2023/10/13	2	25.45	0	0.00	25.45	2	3,744	0.05%
2023/10/12	3	25.37	33.9	25.42	25.60	-30.9	3,815	-0.81%
2023/10/11	50	25.08	21.3	25.34	24.90	28.7	3,821	0.75%
2023/10/06	1	27.70	2	27.33	27.30	-1	3,736	-0.03%
2023/10/05	0	0.00	2	27.60	27.45	-2	3,772	-0.05%
2023/10/04	2	27.30	1	27.25	27.50	1	3,809	0.03%
2023/10/03	63	28.14	51	27.74	27.80	12	3,831	0.31%
2023/10/02	32	27.86	55.4	28.04	28.05	-23.4	3,804	-0.61%
2023/09/28	24	27.57	46	27.36	27.55	-22	3,698	-0.59%
2023/09/27	31	27.12	39	27.01	26.65	-8	3,573	-0.22%
2023/09/26	82	27.01	59	27.13	27.20	23	3,429	0.67%
2023/09/25	1	26.35	1	26.35	26.30	0	3,323	0.00%
2023/09/22	6	26.05	0	25.40	26.05	6	3,325	0.18%
2023/09/19	16	26.22	5	26.25	26.20	11	3,376	0.33%
2023/09/14	26	26.53	26.1	26.36	26.25	-0.1	3,833	0.00%
2023/09/13	25	26.32	13.4	26.31	26.40	11.6	3,824	0.30%
2023/09/12	2	26.05	2	26.00	26.00	0	3,864	0.00%
2023/09/11	0	0.00	11	25.85	25.90	-11	3,914	-0.28%
2023/09/08	20	26.28	1	26.25	25.85	19	3,924	0.48%
2023/09/07	40.3	26.21	37.6	25.91	25.85	2.7	3,941	0.07%
2023/09/06	2	25.05	2	24.90	24.80	0	3,967	0.00%
2023/09/04	0	0.00	1	25.25	25.25	-1	4,820	-0.02%
2023/09/01	1	25.25	7	25.19	25.10	-6	5,093	-0.12%
2023/08/31	13	25.02	28	24.80	25.40	-15	5,132	-0.29%
2023/08/30	33	24.70	45	24.42	24.90	-12	5,228	-0.23%
2023/08/29	69	24.16	76.1	24.28	24.15	-7.1	5,257	-0.14%
2023/08/28	35.2	23.70	0	0.00	23.35	35.2	5,193	0.68%
2023/08/25	0	0.00	90.2	24.03	24.00	-90.2	5,188	-1.74%
2023/08/24	46.3	23.78	2.2	23.88	23.75	44.1	5,191	0.85%
2023/08/23	55	23.71	12	23.90	23.90	43	5,200	0.83%
2023/08/22	0.3	23.73	2	23.75	23.70	-1.7	5,230	-0.03%
2023/08/21	1	23.90	0	0.00	24.00	1	5,270	0.02%
2023/08/18	4	23.75	0.3	24.07	23.70	3.8	5,282	0.07%
2023/08/17	0	0.00	10	24.39	24.30	-10	5,276	-0.19%
2023/08/16	11	23.72	8	23.90	23.95	3	5,302	0.06%
2023/08/15	2	24.70	0.3	24.45	24.55	1.8	5,310	0.03%
2023/08/14	3	24.50	8.2	24.45	24.20	-5.2	5,370	-0.10%
2023/08/11	1	24.95	1	24.95	24.60	0	5,550	0.00%
2023/08/10	0	0.00	8	24.86	24.80	-8	5,578	-0.14%
2023/08/09	1	25.65	0.2	25.63	25.50	0.8	5,536	0.01%
2023/08/08	4	26.43	14	26.43	26.00	-10	5,519	-0.18%
2023/08/07	3	25.97	10	26.04	26.15	-7	5,515	-0.13%
2023/08/04	12.3	25.61	51	25.27	26.30	-38.7	5,511	-0.70%
2023/08/02	85.3	27.36	30.7	27.40	27.00	54.6	5,454	1.00%
2023/08/01	1.1	26.49	0	0.00	26.55	1.1	5,282	0.02%
2023/07/31	2.3	26.77	7.2	26.55	26.30	-4.9	5,257	-0.09%
2023/07/28	14.5	26.89	23	26.72	26.65	-8.5	5,229	-0.16%
2023/07/27	74	28.43	53.4	28.36	28.00	20.6	5,107	0.40%
2023/07/26	85.3	27.86	69	27.53	27.70	16.3	4,891	0.33%
2023/07/25	21	27.75	28.4	27.74	27.85	-7.4	4,681	-0.16%
2023/07/24	7.9	26.35	0	0.00	26.15	7.9	4,476	0.18%
2023/07/21	7.6	26.74	16	26.64	26.80	-8.4	4,449	-0.19%
2023/07/20	18.2	26.51	23	26.66	26.65	-4.8	4,437	-0.11%
2023/07/19	7.5	26.04	16.1	26.17	26.10	-8.6	4,409	-0.19%
2023/07/18	24.6	27.34	13	26.62	26.35	11.6	4,391	0.26%
2023/07/17	13.2	26.61	16	26.90	27.00	-2.8	4,308	-0.06%
2023/07/14	6	26.53	7	26.21	26.15	-1	4,241	-0.02%
2023/07/13	3.5	26.41	9.1	26.23	26.00	-5.6	4,225	-0.13%
2023/07/12	7	26.60	15	26.44	26.30	-8	4,204	-0.19%
2023/07/11	17	26.25	14	26.21	26.40	3	4,175	0.07%
2023/07/10	0	0.00	10	25.64	25.65	-10	4,145	-0.24%
2023/07/07	10.2	26.44	1	26.80	26.60	9.2	4,132	0.22%
2023/07/06	1.3	26.78	0.4	26.75	26.75	0.9	4,099	0.02%
2023/07/05	7	27.07	3	27.25	26.85	4	4,089	0.10%
2023/07/04	1	26.60	5.3	26.94	26.95	-4.3	4,052	-0.10%
2023/07/03	5	26.78	3	26.88	26.90	2	4,038	0.05%
2023/06/30	7	26.54	8	26.59	26.65	-1	4,008	-0.02%
2023/06/29	9	26.45	5.1	26.43	26.55	3.9	4,010	0.10%
2023/06/28	10	26.24	12	26.08	26.00	-2	4,003	-0.05%
2023/06/27	8	26.45	9	26.16	26.15	-1	3,998	-0.03%
2023/06/26	14	26.91	21	26.72	26.65	-7	4,010	-0.17%
2023/06/21	13	27.28	19.1	27.37	27.45	-6.1	3,960	-0.15%
2023/06/20	49.2	27.11	75	27.17	27.90	-25.8	3,842	-0.67%
2023/06/19	11	25.90	9.1	25.92	25.90	1.9	3,533	0.05%
2023/06/16	28	26.35	31	26.29	26.20	-3	3,512	-0.09%
2023/06/15	28	25.87	66	26.01	26.20	-38	3,441	-1.10%
2023/06/14	46	25.59	1	25.55	25.60	45	3,371	1.33%
2023/06/13	2.2	25.45	14	25.65	25.70	-11.8	3,338	-0.35%
2023/06/12	27	25.83	57	25.64	25.50	-30	3,282	-0.91%
2023/06/09	30.6	26.69	35	26.77	26.75	-4.4	3,162	-0.14%
2023/06/08	160	28.02	153.1	28.19	28.10	6.9	2,968	0.23%	大買/大賣/
2023/06/07	78.2	26.61	25	26.06	27.05	53.1	2,338	2.27%
2023/06/06	1	24.75	31	24.61	24.80	-30	2,066	-1.45%
2023/06/05	11	24.82	20	24.75	24.35	-9	2,015	-0.45%
2023/06/02	27.2	24.10	50	24.01	23.60	-22.8	1,879	-1.21%
2023/06/01	0	0.00	1	23.45	23.35	-1	1,797	-0.06%
2023/05/31	0.4	22.90	0	0.00	22.85	0.4	1,741	0.02%
2023/05/30	1	22.50	3	22.57	22.75	-2	1,734	-0.12%
2023/05/29	10	22.80	1.8	22.79	22.70	8.2	1,729	0.47%
2023/05/26	5	23.06	3.1	23.13	22.80	1.9	1,711	0.11%
2023/05/25	31	22.99	15	23.04	23.10	16	1,679	0.95%
2023/05/24	1	22.80	1	22.40	22.85	0	1,636	0.00%
2023/05/23	2	22.75	14	22.66	22.65	-12	1,628	-0.74%
2023/05/22	3	22.93	2	22.85	22.70	1	1,628	0.06%
2023/05/19	12	22.30	4	22.55	22.45	8	1,592	0.50%
2023/05/18	6	22.29	16	22.22	22.60	-10	1,573	-0.64%
2023/05/17	108.8	22.84	95	22.86	22.10	13.8	1,527	0.90%	大買/
2023/05/16	16	21.60	4	21.69	22.40	12	1,322	0.91%
2023/05/15	1	21.25	0	0.00	21.35	1	1,281	0.08%
2023/05/12	1	21.40	0	0.00	21.40	1	1,295	0.08%
2023/05/11	1	21.40	0	0.00	20.80	1	1,283	0.08%
2023/05/10	0	0.00	4	21.38	21.50	-4	1,269	-0.32%
2023/05/09	9	21.48	21	21.39	21.10	-12	1,256	-0.96%
2023/05/08	36.1	22.55	34	22.53	22.45	2.1	1,192	0.18%
2023/05/05	0	0.00	1	21.25	21.00	-1	1,113	-0.09%
2023/05/04	4	21.30	2	21.15	21.35	2	1,132	0.18%
2023/05/03	10	21.05	44	21.00	21.05	-34	1,177	-2.89%
2023/05/02	2	21.20	3	21.03	21.25	-1	1,348	-0.07%
2023/04/28	0	0.00	5	20.62	20.75	-5	1,431	-0.35%
2023/04/27	1	20.45	1	20.30	20.30	0	1,443	0.00%
2023/04/26	0	0.00	15	20.30	20.50	-15	1,486	-1.01%
2023/04/25	2	20.50	1	20.25	20.25	1	1,600	0.06%
2023/04/24	17	20.66	0	0.00	20.65	17	1,751	0.97%
2023/04/21	3	20.90	0.1	20.58	20.45	2.9	1,789	0.16%
2023/04/20	1	20.85	1	20.80	20.80	0	1,854	0.00%
2023/04/19	0	0.00	4	20.95	21.00	-4	1,843	-0.22%
2023/04/18	7	20.99	1	21.05	20.85	6	1,826	0.33%
2023/04/17	7.4	21.16	1	21.20	21.25	6.4	1,814	0.35%
2023/04/14	1.6	20.98	7	20.93	21.00	-5.4	1,806	-0.30%
2023/04/13	31	20.91	3	21.03	20.70	28	1,789	1.56%
2023/04/12	5	21.26	15	21.24	21.25	-10	1,750	-0.57%
2023/04/11	1	20.55	12.2	20.64	20.60	-11.2	1,706	-0.66%
2023/04/10	1	20.20	5	20.28	20.30	-4	1,679	-0.24%
2023/04/07	2	20.03	1	20.10	20.05	1	1,658	0.06%
2023/04/06	4	19.99	13	20.05	20.05	-9	1,651	-0.54%
2023/03/31	2	19.88	1	20.00	19.75	1	1,627	0.06%
2023/03/30	19	19.80	16	19.89	19.85	3	1,623	0.18%
2023/03/29	9	19.60	10	19.74	19.60	-1	1,606	-0.06%
2023/03/28	2.1	19.40	0	0.00	19.35	2.1	1,597	0.13%
2023/03/27	14.1	19.74	9	20.07	19.55	5.1	1,583	0.32%
2023/03/24	2	19.08	2	19.30	19.15	0	1,530	0.00%
2023/03/22	3	18.88	0	0.00	18.90	3	1,534	0.20%
2023/03/21	0	0.00	2.4	19.07	18.75	-2.4	1,553	-0.15%
2023/03/20	0	18.30	0	0.00	18.55	0	1,575	0.00%
2023/03/17	2	18.30	0.3	18.30	18.30	1.7	1,576	0.11%
2023/03/16	0.7	18.40	0	0.00	17.90	0.7	1,574	0.04%
2023/03/14	3	18.15	4	18.10	18.15	-1	1,577	-0.06%
2023/03/13	2	18.00	0	0.00	18.35	2	1,581	0.13%
2023/03/10	3	18.43	0	0.00	18.50	3	1,587	0.19%
2023/03/09	1	19.00	0	0.00	19.10	1	1,568	0.06%
2023/03/08	2	19.30	0	0.00	19.40	2	1,571	0.13%
2023/03/06	0	0.00	21	19.24	19.20	-21	1,557	-1.35%
2023/03/03	0	0.00	0	19.00	19.05	0	1,555	0.00%
2023/03/02	1	18.90	0	0.00	18.85	1	1,553	0.06%
2023/03/01	3	18.80	0	0.00	18.75	3	1,554	0.19%
2023/02/24	15	19.00	1	19.10	19.00	14	1,546	0.91%
2023/02/23	0	0.00	4	19.10	19.20	-4	1,545	-0.26%
2023/02/21	2	19.45	22	19.30	19.30	-20	1,541	-1.30%
2023/02/17	2	18.95	2	18.95	19.20	0	1,569	0.00%
2023/02/16	2	19.05	0	0.00	19.05	2	1,606	0.12%
2023/02/15	1	19.25	0	0.00	19.05	1	1,608	0.06%
2023/02/14	7	19.04	6	18.93	18.85	1	1,595	0.06%
2023/02/13	1	18.85	1	18.80	18.75	0	1,603	0.00%
2023/02/10	17	19.27	1	18.85	18.90	16	1,631	0.98%
2023/02/09	0	0.00	3	19.35	19.20	-3	1,669	-0.18%
2023/02/08	2	19.35	1	19.40	19.35	1	1,655	0.06%
2023/02/07	3	19.35	1	19.25	19.30	2	1,675	0.12%
2023/02/06	2.3	19.12	4	19.15	19.15	-1.7	1,691	-0.10%
2023/02/03	0	0.00	7	19.55	19.45	-7	1,682	-0.42%
2023/02/02	4	19.89	2	19.95	19.95	2	1,663	0.12%
2023/02/01	12.2	20.19	14	19.91	19.95	-1.8	1,639	-0.11%
2023/01/31	67	20.15	67	20.30	20.10	0	1,587	0.00%
2023/01/30	15	19.88	40.2	19.50	20.10	-25.2	1,420	-1.77%
2023/01/17	6	18.24	4	18.31	18.30	2	1,329	0.15%
2023/01/16	3	18.13	24	18.15	18.25	-21	1,328	-1.58%
2023/01/13	90	19.06	66	18.95	18.70	24	1,292	1.86%
2023/01/12	77.2	18.91	54	18.81	19.10	23.2	1,212	1.91%
2023/01/11	23	17.88	19	17.95	17.80	4	1,048	0.38%
2023/01/10	43	17.62	48	17.65	17.70	-5	1,011	-0.49%
2023/01/09	0.2	16.93	0	0.00	16.95	0.2	934	0.03%
2023/01/06	0	0.00	3	16.80	16.90	-3	941	-0.32%
2023/01/05	1	16.75	1	16.90	16.90	0	958	0.00%
2023/01/04	1	16.80	1	16.80	16.75	0	956	0.00%
2023/01/03	1	16.45	2	16.35	16.45	-1	961	-0.10%
2022/12/30	1	16.25	1	16.25	16.25	0	962	0.00%
2022/12/29	0	0.00	1	16.05	16.15	-1	974	-0.10%
2022/12/28	0	16.40	0	0.00	16.20	0	978	0.00%
2022/12/26	0	0.00	1	16.35	16.25	-1	993	-0.10%
2022/12/23	1	16.35	1	16.30	16.50	0	1,002	0.00%
2022/12/22	2	16.60	8	16.63	16.70	-6	1,010	-0.59%
2022/12/21	1	16.45	1	16.55	16.45	0	1,031	0.00%
2022/12/20	1	16.55	2	16.70	16.15	-1	1,040	-0.10%
2022/12/19	0	0.00	1	16.60	16.70	-1	1,063	-0.09%
2022/12/16	5	16.57	6	16.68	16.65	-1	1,087	-0.09%
2022/12/15	0	0.00	7	17.04	17.00	-7	1,116	-0.63%
2022/12/14	0	0.00	3	17.05	16.90	-3	1,244	-0.24%
2022/12/13	9	16.86	7	17.01	16.80	2	1,302	0.15%
2022/12/12	7	16.84	20	16.89	16.95	-13	1,291	-1.01%
2022/12/09	1	16.20	0	0.00	16.35	1	1,265	0.08%
2022/12/08	2	16.08	1	16.10	16.15	1	1,271	0.08%
2022/12/07	1	16.15	4	16.10	16.10	-3	1,278	-0.23%
2022/12/06	6	16.40	1	16.70	16.20	5	1,273	0.39%
2022/12/05	2	16.75	0	0.00	16.75	2	1,269	0.16%
2022/12/02	5	16.81	0	0.00	16.85	5	1,269	0.39%
2022/12/01	1	16.50	1	16.60	16.40	0	1,263	0.00%
2022/11/30	11	16.48	12	16.28	16.55	-1	1,261	-0.08%
2022/11/29	3	16.03	1	15.95	16.15	2	1,254	0.16%
2022/11/28	4	15.85	0	0.00	15.80	4	1,258	0.32%
2022/11/25	6	16.06	1	16.30	16.00	5	1,263	0.40%
2022/11/21	1	15.75	1	15.80	15.80	0	1,264	0.00%
2022/11/18	1	15.80	10	16.02	15.75	-9	1,266	-0.71%
2022/11/17	1	16.00	6	16.14	16.05	-5	1,269	-0.39%
2022/11/16	7	16.40	6	16.37	16.15	1	1,271	0.08%
2022/11/15	2	16.60	2	16.40	16.65	0	1,256	0.00%
2022/11/14	6	16.41	9	16.42	16.50	-3	1,223	-0.25%
2022/11/11	1	16.15	4	16.13	16.00	-3	1,184	-0.25%
2022/11/09	12	16.07	3	16.03	16.10	9	1,181	0.76%
2022/11/08	28	15.91	27	16.21	15.90	1	1,191	0.08%
2022/11/07	11	15.91	5	15.92	16.30	6	1,174	0.51%
2022/11/04	0	0.00	1	14.85	15.10	-1	1,119	-0.09%
2022/11/03	1	15.00	6	14.98	15.00	-5	1,120	-0.45%
2022/11/02	4	15.23	2	15.48	15.25	2	1,091	0.18%
2022/11/01	0	0.00	2	14.90	14.95	-2	1,072	-0.19%
2022/10/31	4	14.54	1.1	14.51	14.55	2.9	1,069	0.27%
2022/10/28	3	14.50	1	14.70	14.25	2	1,078	0.19%
2022/10/27	4	14.64	2	14.55	14.70	2	1,088	0.18%
2022/10/26	3	14.68	2	14.68	14.30	1	1,090	0.09%
2022/10/25	13	14.45	8.2	14.51	14.40	4.8	1,085	0.44%
2022/10/24	3	14.45	8	14.48	14.45	-5	1,081	-0.46%
2022/10/21	7	13.90	18	13.91	13.85	-11	1,065	-1.03%
2022/10/20	1.3	13.53	1	13.60	13.60	0.3	1,061	0.03%
2022/10/18	1	13.95	1	14.05	14.10	0	1,033	0.00%
2022/10/17	1	13.70	1	13.80	14.00	0	1,037	0.00%
2022/10/14	0	0.00	0.5	14.16	14.15	-0.5	1,045	-0.04%
2022/10/13	6	13.61	1	13.95	13.50	5	1,054	0.47%
2022/10/11	4	14.08	4	14.18	14.15	0	1,074	0.00%
2022/10/07	1	14.95	2	14.75	14.80	-1	1,068	-0.09%
2022/10/06	1	15.25	1.3	15.37	15.15	-0.3	1,072	-0.03%
2022/10/05	1	15.10	1.3	15.18	15.20	-0.3	1,081	-0.03%
2022/10/04	1	14.80	1	14.90	15.00	0	1,114	0.00%
2022/10/03	1	14.75	1	14.90	14.80	0	1,149	0.00%
2022/09/30	4	14.60	3	14.43	14.80	1	1,258	0.08%
2022/09/29	1	14.40	5	14.46	14.35	-4	1,317	-0.30%
2022/09/28	0	0.00	13	13.98	14.05	-13	1,342	-0.97%
2022/09/27	0	0.00	6	14.63	14.80	-6	1,355	-0.44%
2022/09/26	12	15.04	1	14.75	14.55	11	1,369	0.80%
2022/09/23	3	15.92	20	15.60	15.70	-17	1,387	-1.23%
2022/09/22	5	16.54	4	16.45	16.15	1	1,402	0.07%
2022/09/21	65	16.55	51.3	16.66	16.70	13.7	1,376	1.00%
2022/09/20	32	16.41	22.7	16.40	16.50	9.3	1,256	0.74%
2022/09/19	5	15.27	0	0.00	15.15	5	1,217	0.41%
2022/09/15	3	15.68	0	0.00	15.65	3	1,247	0.24%
2022/09/14	1	15.55	2	15.90	15.60	-1	1,257	-0.08%
2022/09/12	3	15.85	2	15.75	15.85	1	1,306	0.08%
2022/09/08	5	15.54	1	15.55	15.75	4	1,315	0.30%
2022/09/07	8	15.63	7	15.81	15.50	1	1,323	0.08%
2022/09/06	6	15.93	6	16.02	15.90	0	1,319	0.00%
2022/09/05	5	16.17	1	16.15	16.15	4	1,328	0.30%
2022/09/02	12	16.54	4	16.45	16.40	8	1,345	0.59%
2022/09/01	3	16.68	1.1	16.66	16.60	1.9	1,349	0.14%
2022/08/29	8	16.86	6	16.88	16.80	2	1,375	0.15%
2022/08/26	11	17.32	7	17.32	17.40	4	1,386	0.29%
2022/08/25	0	17.45	3	17.35	17.35	-3	1,405	-0.21%
2022/08/24	8	17.22	0	0.00	17.20	8	1,415	0.57%
2022/08/23	5	17.15	1	17.20	17.20	4	1,414	0.28%
2022/08/22	0	0.00	1	17.70	17.65	-1	1,428	-0.07%
2022/08/19	2	17.58	11	17.60	17.70	-9	1,435	-0.63%
2022/08/18	3	17.47	2	17.55	17.65	1	1,439	0.07%
2022/08/17	2	17.73	2	17.70	17.60	0	1,445	0.00%
2022/08/16	3	17.48	5	17.45	17.50	-2	1,454	-0.14%
2022/08/15	2	17.23	3	17.20	17.30	-1	1,459	-0.07%
2022/08/12	8	16.92	1	17.10	17.05	7	1,452	0.48%
2022/08/11	1	16.95	5	16.75	16.75	-4	1,450	-0.28%
2022/08/10	2	16.58	0	0.00	16.55	2	1,464	0.14%
2022/08/09	0	0.00	15	16.69	16.75	-15	1,482	-1.01%
2022/08/08	4	16.48	1	16.65	16.65	3	1,503	0.20%
2022/08/05	1	16.85	4.1	16.83	16.80	-3.1	1,538	-0.20%
2022/08/04	14	16.15	5	16.35	16.35	9	1,590	0.57%
2022/08/03	11	16.56	0	0.00	16.40	11	1,666	0.66%
2022/08/02	4	16.96	1	17.00	16.85	3	1,817	0.17%
2022/08/01	0	0.00	2	17.25	17.35	-2	1,911	-0.10%
2022/07/28	0	0.00	1	17.40	17.15	-1	1,982	-0.05%
2022/07/26	7.1	17.21	0	0.00	17.00	7.1	2,066	0.34%
2022/07/25	0	0.00	6	17.43	17.35	-6	2,116	-0.28%
2022/07/21	6	17.18	0	0.00	17.35	6	2,180	0.28%
2022/07/20	0	0.00	3	17.15	17.20	-3	2,215	-0.14%
2022/07/19	1	16.60	1	17.00	17.25	0	2,257	0.00%
2022/07/18	0	0.00	3	16.82	16.90	-3	2,314	-0.13%
2022/07/15	1	16.20	0	0.00	16.15	1	2,310	0.04%
2022/07/14	0	0.00	1	16.20	16.40	-1	2,335	-0.04%
2022/07/13	0	0.00	2	16.28	16.20	-2	2,360	-0.08%
2022/07/12	4	15.86	4	15.81	15.80	0	2,465	0.00%
2022/07/11	6	16.59	8	17.26	16.45	-2	2,483	-0.08%
2022/07/08	17	17.28	8	17.83	17.10	9	2,494	0.36%
2022/07/07	12.1	20.77	4	20.60	20.90	8.1	2,410	0.33%
2022/07/06	3	20.40	2	21.00	20.40	1	2,365	0.04%
2022/07/05	11	20.92	1	21.10	20.90	10	2,372	0.42%
2022/07/04	2.2	20.57	2	20.68	20.55	0.2	2,377	0.01%
2022/07/01	12.1	20.60	10	20.47	20.15	2.1	2,445	0.08%
2022/06/30	11	21.41	5	21.36	21.35	6	2,440	0.25%
2022/06/29	2	22.18	0	0.00	22.20	2	2,462	0.08%
2022/06/28	0	0.00	1	22.70	22.45	-1	2,593	-0.04%
2022/06/27	4	22.68	5.1	22.50	22.65	-1.1	2,721	-0.04%
2022/06/24	3	22.10	0	0.00	21.95	3	2,822	0.11%
2022/06/23	6	21.99	1	22.20	21.90	5	2,971	0.17%
2022/06/22	2.1	22.15	1.2	22.59	21.90	0.9	3,182	0.03%
2022/06/21	4	22.66	7	22.71	22.60	-3	3,228	-0.09%
2022/06/20	5	22.41	2	22.50	22.00	3	3,228	0.09%
2022/06/17	4	23.19	4	23.23	23.15	0	3,203	0.00%
2022/06/16	5	23.58	0	0.00	23.10	5	3,223	0.16%
2022/06/15	0	0.00	10	23.93	23.75	-10	3,259	-0.31%
2022/06/14	4	23.39	6	23.64	23.80	-2	3,277	-0.06%
2022/06/13	4	23.70	1	23.70	23.75	3	3,290	0.09%
2022/06/10	1	24.70	2	24.63	24.60	-1	3,292	-0.03%
2022/06/09	1	24.70	1	24.80	24.90	0	3,307	0.00%
2022/06/08	2	24.60	0	0.00	24.60	2	3,321	0.06%
2022/06/07	0	0.00	2	24.80	24.75	-2	3,331	-0.06%
2022/06/06	4	24.73	1	24.70	24.70	3	3,348	0.09%
2022/06/02	1.3	25.18	2	25.15	25.15	-0.7	3,399	-0.02%
2022/06/01	0	0.00	1	24.85	24.90	-1	3,458	-0.03%
2022/05/30	1	24.50	7	24.52	24.55	-6	3,574	-0.17%
2022/05/27	0	0.00	2	24.08	24.20	-2	3,605	-0.06%
2022/05/26	3	24.20	1	23.95	23.95	2	3,628	0.06%
2022/05/25	5	23.85	1.1	24.15	24.10	3.9	3,652	0.11%
2022/05/24	2	23.83	0	0.00	23.80	2	3,685	0.05%
2022/05/23	2	24.25	2	24.45	24.25	0	3,704	0.00%
2022/05/20	2	23.93	33	23.96	23.95	-31	3,725	-0.83%
2022/05/19	3	23.18	3	23.47	23.70	0	3,731	0.00%
2022/05/18	16	23.63	21	23.68	23.70	-5	3,721	-0.13%
2022/05/17	41	23.36	16	23.44	23.40	25	3,729	0.67%
2022/05/16	0	0.00	1	23.00	23.20	-1	3,724	-0.03%
2022/05/13	5	22.83	7.1	23.02	23.05	-2.1	3,727	-0.06%
2022/05/12	13	23.10	12	23.33	22.75	1	3,724	0.03%
2022/05/11	23	23.55	13.2	24.13	23.20	9.8	3,728	0.26%
2022/05/10	60	23.96	13.1	24.16	24.40	46.9	3,647	1.29%
2022/05/09	26.2	26.55	61	26.77	26.50	-34.8	3,494	-1.00%
2022/05/06	2	29.30	0	0.00	29.40	2	3,420	0.06%
2022/05/05	2	30.23	4	30.41	29.80	-2	3,401	-0.06%
2022/05/03	16.4	30.38	10	30.54	29.90	6.4	3,361	0.19%
2022/04/29	3.2	30.12	7	30.24	30.50	-3.8	3,303	-0.12%
2022/04/28	5	29.42	5.1	29.69	30.00	-0.1	3,273	0.00%
2022/04/27	3	28.77	21	28.82	28.85	-18	3,243	-0.55%
2022/04/26	2	29.15	31	29.17	29.70	-29	3,209	-0.90%
2022/04/25	5.1	29.19	11.1	29.21	28.95	-6	3,167	-0.19%
2022/04/22	10.3	30.24	13	30.49	30.80	-2.7	3,115	-0.09%
2022/04/21	1	29.70	15	29.52	29.60	-14	3,059	-0.46%
2022/04/20	35	28.91	32	29.28	29.30	3	3,060	0.10%
2022/04/19	7	29.19	7	29.31	29.15	0	3,056	0.00%
2022/04/18	17	30.06	13	29.75	29.15	4	3,071	0.13%
2022/04/15	22	31.01	18	31.23	31.55	4	2,955	0.14%
2022/04/14	16	31.17	9.1	31.06	30.80	6.9	2,921	0.24%
2022/04/13	6	30.58	17	30.57	30.60	-11	2,875	-0.38%
2022/04/11	2	30.28	1	30.10	30.10	1	2,849	0.04%
2022/04/08	30	30.60	0.5	30.35	30.65	29.5	2,817	1.05%
2022/04/07	11.5	30.40	34.5	30.33	29.90	-23	2,791	-0.82%
2022/04/06	1.2	32.11	1	31.95	31.85	0.2	2,718	0.01%
2022/04/01	7	31.64	4	31.95	31.90	3	2,708	0.11%
2022/03/31	34.5	32.63	63.1	32.20	32.15	-28.6	2,702	-1.06%
2022/03/30	7	32.53	42.2	32.44	32.95	-35.2	2,781	-1.26%
2022/03/29	34	31.55	25	31.70	31.80	9	2,693	0.33%
2022/03/28	154.2	30.49	146.7	30.96	31.30	7.6	2,592	0.29%	大買/大賣/
2022/03/25	27.2	30.25	33.1	30.21	30.20	-5.9	2,442	-0.24%
2022/03/24	24	28.97	29	29.04	28.95	-5	2,341	-0.21%
2022/03/23	6	28.55	1	28.55	28.55	5	2,304	0.22%
2022/03/22	14	28.29	14	28.36	28.45	0	2,329	0.00%
2022/03/21	21.6	28.25	10	28.41	28.30	11.6	2,321	0.50%
2022/03/18	3	28.15	3	27.85	28.25	0	2,310	0.00%
2022/03/17	1	27.10	0	0.00	27.10	1	2,299	0.04%
2022/03/16	0.4	27.40	0.1	27.00	27.40	0.3	2,279	0.01%
2022/03/15	11	26.67	0	0.00	26.50	11	2,259	0.49%
2022/03/14	2	26.98	1	27.00	27.05	1	2,257	0.04%
2022/03/11	23.1	27.56	6	28.02	27.20	17.1	2,298	0.74%
2022/03/10	4	27.99	5	28.20	28.15	-1	2,282	-0.04%
2022/03/09	5	27.75	5.1	27.97	28.05	-0.1	2,270	0.00%
2022/03/08	28	27.99	21	27.76	27.30	7	2,259	0.31%
2022/03/07	10.1	28.64	36	28.86	28.65	-25.9	2,204	-1.18%
2022/03/04	29.2	28.91	24.3	28.93	28.70	4.9	2,132	0.23%
2022/03/03	13.5	28.22	22	28.59	28.80	-8.6	2,096	-0.41%
2022/03/02	2	28.30	18	28.09	28.10	-16	2,061	-0.78%
2022/03/01	31.4	27.61	7	27.59	27.65	24.4	2,017	1.21%
2022/02/25	8	27.27	3.2	27.28	27.30	4.9	1,993	0.24%
2022/02/24	7	26.78	12	26.90	26.70	-5	1,977	-0.25%
2022/02/23	2	27.38	1	27.40	27.25	1	1,984	0.05%
2022/02/22	9	26.89	3	27.13	27.20	6	1,984	0.30%
2022/02/21	4	27.11	3	27.12	27.05	1	1,968	0.05%
2022/02/18	2	26.90	0	0.00	26.90	2	1,959	0.10%
2022/02/17	3	26.85	0.1	26.80	26.85	2.9	1,980	0.15%
2022/02/16	5	26.79	4.1	26.85	26.75	0.9	1,973	0.05%
2022/02/15	5	26.69	0	0.00	26.65	5	1,992	0.25%
2022/02/14	5	25.98	2	26.53	26.65	3	2,012	0.15%
2022/02/11	4	26.30	11	26.53	26.40	-7	2,021	-0.35%
2022/02/10	7	25.86	1	26.05	26.00	6	1,993	0.30%
2022/02/09	2	25.98	0.4	25.70	25.90	1.6	2,025	0.08%
2022/02/08	22.4	25.90	33	25.34	25.90	-10.6	2,071	-0.51%
2022/02/07	0	24.85	0	0.00	25.15	0	2,085	0.00%
2022/01/26	0	0.00	0.1	23.85	23.95	-0.1	2,195	0.00%
2022/01/25	1	23.90	0	0.00	23.60	1	2,239	0.04%
2022/01/24	1	23.65	1	23.90	23.95	0	2,305	0.00%
2022/01/21	3	24.45	10	24.45	24.10	-7	2,386	-0.29%
2022/01/20	0	0.00	2	24.80	24.65	-2	2,415	-0.08%
2022/01/19	4	24.80	0	0.00	24.75	4	2,429	0.16%
2022/01/18	1	25.05	0	0.00	25.10	1	2,447	0.04%
2022/01/17	1	25.25	0	0.00	25.25	1	2,475	0.04%
2022/01/14	1	24.70	1	24.60	24.70	0	2,502	0.00%
2022/01/13	16	25.13	0	0.00	25.00	16	2,656	0.60%
2022/01/12	22	25.08	0	0.00	25.05	22	2,814	0.78%
2022/01/11	14	25.42	2	25.48	25.55	12	2,829	0.42%
2022/01/10	8	25.78	0	0.00	25.85	8	2,855	0.28%
2022/01/07	8	25.84	10	25.85	25.75	-2	2,902	-0.07%
2022/01/06	2	26.25	0	0.00	26.20	2	2,905	0.07%
2022/01/05	5	26.22	0	0.00	26.20	5	2,919	0.17%
2022/01/04	11	26.46	0	0.00	26.40	11	2,925	0.38%
2022/01/03	9	26.77	1	26.70	26.70	8	2,947	0.27%
2021/12/30	10	26.98	0	0.00	26.90	10	2,956	0.34%
2021/12/29	1	26.90	2	26.73	27.10	-1	2,983	-0.03%
2021/12/28	6	26.54	5	26.50	26.45	1	3,010	0.03%
2021/12/27	10	26.87	15	26.91	26.65	-5	3,051	-0.16%
2021/12/24	69	27.96	70	28.16	27.30	-1	3,131	-0.03%
2021/12/23	15	27.62	30	27.34	27.65	-15	3,073	-0.49%
2021/12/22	24	26.83	6	27.01	26.65	18	3,105	0.58%
2021/12/21	7	27.11	8	27.16	27.10	-1	3,085	-0.03%
2021/12/20	8.2	27.59	21	27.37	27.30	-12.9	3,085	-0.42%
2021/12/17	7	26.66	2	26.75	26.60	5	2,960	0.17%
2021/12/16	2	26.75	8	26.52	26.75	-6	2,936	-0.20%
2021/12/15	0	0.00	2	26.25	26.20	-2	2,913	-0.07%
2021/12/14	0	0.00	4	26.30	25.90	-4	2,914	-0.14%
2021/12/13	8	26.65	5	26.61	26.60	3	2,900	0.10%
2021/12/10	5	25.89	10	25.81	25.95	-5	2,887	-0.17%
2021/12/09	1	26.30	1	26.10	26.05	0	2,930	0.00%
2021/12/08	1	25.95	6	26.05	26.15	-5	2,994	-0.17%
2021/12/07	23	26.07	39	25.99	26.05	-16	2,992	-0.53%
2021/12/06	3	25.22	3	25.07	25.10	0	2,925	0.00%
2021/12/03	1	25.25	0	0.00	25.10	1	2,921	0.03%
2021/12/02	3	24.95	0	0.00	24.95	3	2,919	0.10%
2021/12/01	2	25.10	1	25.20	25.20	1	2,916	0.03%
2021/11/30	2	25.43	0	0.00	25.30	2	2,923	0.07%
2021/11/29	15	25.20	1	24.30	25.10	14	2,921	0.48%
2021/11/26	0	0.00	4	24.98	24.95	-4	2,895	-0.14%
2021/11/25	0	0.00	2.4	25.25	25.25	-2.4	2,870	-0.08%
2021/11/24	1	25.25	1	25.20	25.20	0	2,868	0.00%
2021/11/23	5	25.23	1	25.20	25.15	4	2,871	0.14%
2021/11/22	1	25.50	2	25.63	25.30	-1	2,869	-0.03%
2021/11/19	38	26.28	29	25.95	25.95	9	2,825	0.32%
2021/11/18	0	0.00	12	26.26	26.45	-12	2,807	-0.43%
2021/11/17	1	26.30	10	26.15	26.15	-9	2,792	-0.32%
2021/11/16	1	26.40	4	26.35	26.30	-3	2,785	-0.11%
2021/11/15	3	26.40	0	0.00	26.40	3	2,763	0.11%
2021/11/12	1	25.80	2	25.75	25.90	-1	2,764	-0.04%
2021/11/11	2	26.48	0	0.00	26.30	2	2,745	0.07%
2021/11/10	0	0.00	23	26.14	25.80	-23	2,732	-0.84%
2021/11/09	0	0.00	2.1	26.33	26.25	-2.1	2,699	-0.08%
2021/11/08	2.1	26.65	10	26.43	26.40	-7.9	2,671	-0.30%
2021/11/05	10	26.82	5	26.55	26.70	5	2,648	0.19%
2021/11/04	19	26.99	15	27.13	27.20	4	2,606	0.15%
2021/11/03	10	27.13	58	27.14	27.40	-48	2,587	-1.85%
2021/11/02	32	26.20	46	26.36	26.05	-14	2,466	-0.57%
2021/11/01	35	26.17	23	26.08	26.15	12	2,428	0.49%
2021/10/29	28	26.40	18	26.43	26.45	10	2,376	0.42%
2021/10/28	3	25.82	14	25.84	25.90	-11	2,332	-0.47%
2021/10/27	2	25.68	8	25.76	25.80	-6	2,294	-0.26%
2021/10/26	0	0.00	6	25.65	25.65	-6	2,294	-0.26%
2021/10/25	0	0.00	20	25.76	25.80	-20	2,285	-0.88%
2021/10/22	21	25.52	6	25.61	25.40	15	2,274	0.66%
2021/10/21	66	25.71	68	25.90	25.80	-2	2,263	-0.09%
2021/10/20	80	25.49	41	25.22	24.80	39	2,111	1.85%
2021/10/19	3	24.58	104	24.73	24.60	-101	1,942	-5.20%	大賣/鉅額交易
2021/10/18	78	25.03	38	24.96	25.25	40	1,933	2.07%
2021/10/15	80	24.14	34	24.20	24.10	46	1,899	2.42%
2021/10/14	7	23.60	11	23.41	23.80	-4	1,877	-0.21%
2021/10/13	12	22.91	13	23.10	22.85	-1	1,888	-0.05%
2021/10/12	6	23.00	6	23.04	22.95	0	1,884	0.00%
2021/10/08	20	22.79	25	22.69	22.65	-5	1,891	-0.26%
2021/10/07	12	23.23	0	0.00	23.20	12	1,899	0.63%
2021/10/06	4	23.31	2	23.40	23.05	2	1,941	0.10%
2021/10/05	14	23.24	12	23.63	24.00	2	1,932	0.10%
2021/10/04	6	25.78	10	24.94	24.40	-4	1,906	-0.21%
2021/10/01	31	25.92	40.8	25.86	25.50	-9.8	1,866	-0.52%
2021/09/30	40.2	25.93	58	25.98	26.20	-17.8	1,781	-1.00%
2021/09/29	5.2	25.05	4	25.17	25.00	1.1	1,680	0.07%
2021/09/27	1	24.50	3	24.15	24.55	-2	1,734	-0.12%
2021/09/22	0	0.00	1	23.00	23.00	-1	2,373	-0.04%
2021/09/17	0	0.00	1	23.70	24.00	-1	2,467	-0.04%
2021/09/16	2	23.85	0	0.00	23.75	2	2,506	0.08%
2021/09/15	2	23.98	4.4	24.17	23.90	-2.4	2,610	-0.09%
2021/09/14	6	24.64	2	24.60	24.60	4	2,621	0.15%
2021/09/13	4.4	25.00	49	25.01	25.20	-44.6	2,643	-1.69%
2021/09/10	2.4	24.05	5	24.01	24.10	-2.6	2,701	-0.10%
2021/09/08	2	23.23	0	0.00	23.20	2	2,988	0.07%
2021/09/07	0	0.00	0.3	23.60	23.55	-0.3	3,254	-0.01%
2021/09/06	0	0.00	1	23.75	23.20	-1	3,591	-0.03%
2021/09/03	4	23.78	3	24.08	23.75	1	3,609	0.03%
2021/09/02	0	0.00	3	23.70	23.70	-3	3,633	-0.08%
2021/09/01	1	23.70	3	23.88	23.75	-2	3,663	-0.05%
2021/08/31	2	23.45	3	23.67	23.60	-1	3,686	-0.03%
2021/08/30	10	23.38	8	23.48	23.55	2	3,755	0.05%
2021/08/27	1	23.30	2	23.20	23.35	-1	3,806	-0.03%
2021/08/26	0	0.00	1	23.05	22.95	-1	3,851	-0.03%
2021/08/25	2	22.75	4	22.93	22.90	-2	3,876	-0.05%
2021/08/24	1	22.60	2	22.48	22.80	-1	3,906	-0.03%
2021/08/23	0	0.00	1	22.20	22.30	-1	3,989	-0.03%
2021/08/20	2	21.28	5	21.06	21.35	-3	4,065	-0.07%
2021/08/19	0	0.00	2	22.15	21.50	-2	4,094	-0.05%
2021/08/18	2	21.88	8	21.36	22.50	-6	4,119	-0.15%
2021/08/17	21	21.89	0	0.00	21.55	21	4,148	0.51%
2021/08/16	12	22.13	10	22.07	22.15	2	4,159	0.05%
2021/08/13	12	23.17	24	23.01	23.00	-12	4,165	-0.29%
2021/08/12	2	23.40	0	0.00	23.45	2	4,216	0.05%
2021/08/11	1	23.50	7	23.44	23.20	-6	4,337	-0.14%
2021/08/10	4	24.00	3	24.07	23.90	1	4,415	0.02%
2021/08/09	4	24.26	11	24.43	24.25	-7	4,501	-0.16%
2021/08/06	10	24.17	29	24.09	24.00	-19	4,581	-0.41%
2021/08/05	24	24.38	21	24.00	23.90	3	4,778	0.06%
2021/08/04	10	24.33	8	24.53	24.50	2	4,899	0.04%
2021/08/03	15	24.10	8	24.28	24.25	7	5,062	0.14%
2021/08/02	4	23.63	1	23.50	23.70	3	5,131	0.06%
2021/07/30	0	0.00	2	23.95	23.45	-2	5,290	-0.04%
2021/07/29	1	23.20	12	23.24	23.40	-11	5,589	-0.20%
2021/07/28	4.1	22.90	2	23.05	23.00	2.1	5,852	0.04%
2021/07/27	3	23.70	22	23.65	23.60	-19	6,064	-0.31%
2021/07/26	3	23.63	1	23.80	23.65	2	6,241	0.03%
2021/07/23	1	23.55	9	23.58	23.55	-8	6,495	-0.12%
2021/07/22	15	23.59	15	23.61	23.25	0	7,002	0.00%
2021/07/21	5	23.05	4	23.18	22.90	1	7,316	0.01%
2021/07/20	27	23.74	5	23.74	23.60	22	7,492	0.29%
2021/07/19	2	24.50	2	24.75	24.40	0	7,650	0.00%
2021/07/16	4	24.53	1	24.90	24.50	3	8,011	0.04%
2021/07/15	0	0.00	14	24.26	24.70	-14	8,131	-0.17%
2021/07/14	7	23.44	4.2	23.60	23.80	2.8	8,382	0.03%
2021/07/13	24	24.09	12	24.30	23.85	12	8,638	0.14%
2021/07/12	6	24.79	2	25.00	24.70	4	8,720	0.05%
2021/07/09	6	24.95	1	24.95	24.95	5	8,792	0.06%
2021/07/08	0	0.00	11	25.28	25.25	-11	8,905	-0.12%
2021/07/07	18	24.78	2	24.73	24.70	16	9,018	0.18%
2021/07/06	30	25.73	7	25.66	25.45	23	9,083	0.25%
2021/07/05	15	26.82	20	27.12	27.20	-5	9,117	-0.05%
2021/07/02	14	26.90	31	26.65	26.60	-17	9,151	-0.19%
2021/07/01	22	27.62	25	27.59	26.85	-3	9,154	-0.03%
2021/06/30	68	27.62	46	27.58	27.55	22	9,152	0.24%
2021/06/29	48	27.27	73	27.39	27.80	-25	9,092	-0.27%
2021/06/28	19	25.83	15.1	25.86	26.20	3.9	8,919	0.04%
2021/06/25	1	25.15	3	25.52	25.30	-2	9,037	-0.02%
2021/06/24	4	24.99	18	25.35	25.60	-14	9,210	-0.15%
2021/06/23	5	24.50	22	24.72	24.65	-17	9,134	-0.19%
2021/06/22	43	24.94	30	25.04	24.80	13	9,282	0.14%
2021/06/21	41	24.66	25.3	24.60	24.40	15.7	9,268	0.17%
2021/06/18	24	26.32	38	26.26	26.15	-14	9,191	-0.15%
2021/06/17	32	26.77	20	26.78	26.75	12	9,096	0.13%
2021/06/16	138.5	27.72	71	27.54	27.10	67.5	8,966	0.75%	大買/
2021/06/15	132	28.50	141.1	28.69	29.00	-9.1	8,732	-0.10%	大買/大賣/
2021/06/11	6	26.36	2	26.30	26.40	4	8,437	0.05%
2021/06/10	3	25.53	8	25.94	25.70	-5	8,443	-0.06%
2021/06/09	16	26.75	10.1	26.73	26.50	5.9	8,440	0.07%
2021/06/08	11	27.12	5	27.30	27.20	6	8,466	0.07%
2021/06/07	15	27.09	20.1	26.97	27.25	-5	8,481	-0.06%
2021/06/04	38.1	26.73	19	26.65	26.65	19.1	8,456	0.23%
2021/06/03	6	26.74	11	26.79	26.85	-5	8,468	-0.06%
2021/06/02	23.1	26.18	4	26.35	26.15	19.1	8,487	0.22%
2021/06/01	7	25.61	13.1	25.64	26.10	-6.1	8,530	-0.07%
2021/05/31	14	25.80	18	25.99	25.55	-4	8,615	-0.05%
2021/05/28	39	25.13	31.1	25.29	24.85	7.9	8,614	0.09%
2021/05/27	10	24.03	9	24.29	24.00	1	8,786	0.01%
2021/05/26	10.1	23.95	14	23.80	24.15	-3.9	9,239	-0.04%
2021/05/25	10	23.65	2.2	23.85	23.75	7.8	9,520	0.08%
2021/05/24	7	23.33	9	23.46	23.45	-2	9,578	-0.02%
2021/05/21	12	22.88	11	23.04	23.25	1	9,676	0.01%
2021/05/20	17	23.04	16	23.27	22.70	1	9,758	0.01%
2021/05/19	13	22.93	19	23.19	23.50	-6	9,769	-0.06%
2021/05/18	24	21.70	28	21.98	22.40	-4	9,713	-0.04%
2021/05/17	8.1	20.64	14.2	21.14	20.40	-6.1	9,718	-0.06%
2021/05/14	17	22.72	8	22.79	22.65	9	9,653	0.09%
2021/05/13	53.5	22.22	61	22.51	22.30	-7.5	9,564	-0.08%
2021/05/12	54.1	24.72	48.2	24.81	24.40	5.9	9,371	0.06%
2021/05/11	34.1	27.74	76.2	27.75	27.10	-42.2	9,253	-0.46%
2021/05/10	11.2	29.12	74	29.26	28.95	-62.8	9,095	-0.69%
2021/05/07	66.7	28.72	62	28.89	29.00	4.7	8,997	0.05%
2021/05/06	106.3	30.73	78	30.70	29.90	28.3	8,849	0.32%	大買/
2021/05/05	72	30.20	73	30.22	30.35	-1	8,569	-0.01%
2021/05/04	43.1	29.34	94	28.88	28.50	-50.9	8,340	-0.61%
2021/05/03	87.1	32.74	57	32.56	31.45	30.1	8,154	0.37%
2021/04/29	63.1	31.75	66	31.72	32.35	-2.9	8,008	-0.04%
2021/04/28	220.4	33.09	281	33.01	32.25	-60.6	7,758	-0.78%	大買/大賣/
2021/04/27	205	31.24	83	31.10	31.35	122	7,284	1.67%	大買/鉅額交易
2021/04/26	66	29.74	37	29.84	29.80	29	6,954	0.42%
2021/04/23	90	29.43	63.3	28.66	28.50	26.7	6,768	0.39%
2021/04/22	264	30.38	325	30.32	29.20	-61	6,621	-0.92%	大買/大賣/
2021/04/21	142	28.64	42.8	28.87	29.05	99.2	6,239	1.59%	大買/
2021/04/20	117	28.36	107	28.30	28.45	10	6,136	0.16%	大買/大賣/
2021/04/19	69	29.11	20.6	28.87	29.10	48.4	5,928	0.82%
2021/04/16	25.1	26.39	16.2	26.13	26.55	8.9	5,900	0.15%
2021/04/15	16.2	25.69	18	25.65	25.75	-1.8	5,781	-0.03%
2021/04/14	23.1	24.57	29	24.39	24.65	-6	5,703	-0.10%
2021/04/13	22	25.25	150	25.39	24.40	-128	5,646	-2.27%	大賣/鉅額交易
2021/04/12	49.1	25.97	31	25.29	26.00	18.1	5,525	0.33%
2021/04/09	19	25.09	36	24.92	24.65	-17	5,461	-0.31%
2021/04/08	50	24.69	49.5	24.63	24.85	0.5	5,396	0.01%
2021/04/07	31	24.08	17	24.13	23.95	14	5,309	0.26%
2021/04/06	29	24.20	25.5	24.35	24.05	3.5	5,288	0.07%
2021/04/01	31.2	24.06	47	23.91	23.85	-15.8	5,239	-0.30%
2021/03/31	56	24.21	49	24.18	24.35	7	5,257	0.13%
2021/03/30	165.2	23.46	179	23.56	23.40	-13.8	5,095	-0.27%	大買/大賣/
2021/03/29	210	22.89	72	22.93	23.50	138	4,944	2.79%	大買/鉅額交易
2021/03/26	14	21.37	20.1	21.54	21.60	-6.1	4,992	-0.12%
2021/03/25	127	22.24	115	21.97	21.35	12	5,302	0.23%	大買/大賣/
2021/03/24	30	20.99	54.2	21.23	21.45	-24.2	5,198	-0.47%
2021/03/23	38	21.18	5	21.04	21.05	33	5,161	0.64%
2021/03/22	12	21.57	92	21.72	21.55	-80	5,142	-1.56%
2021/03/19	14	21.31	9.1	21.38	21.50	4.9	5,112	0.10%
2021/03/18	34	21.35	108	21.35	21.35	-74	5,115	-1.45%	大賣/
2021/03/17	52	21.11	22	21.10	21.15	30	5,126	0.59%
2021/03/16	21	21.49	0	0.00	21.50	21	5,144	0.41%
2021/03/15	10	21.79	38	21.91	21.70	-28	5,186	-0.54%
2021/03/12	38	21.41	57.8	21.73	21.65	-19.8	5,385	-0.37%
2021/03/11	12	21.29	4	21.31	21.35	8	5,394	0.15%
2021/03/10	44	21.54	16	21.66	21.55	28	5,421	0.52%
2021/03/09	24	21.11	19	21.38	21.55	5	5,444	0.09%
2021/03/08	35.1	21.52	40.1	21.38	21.25	-5	5,428	-0.09%
2021/03/05	13.1	21.53	11	21.34	21.45	2.1	5,478	0.04%
2021/03/04	94.1	22.20	64	21.90	21.70	30.1	5,530	0.54%
2021/03/03	5.2	21.34	8	21.39	21.45	-2.8	5,608	-0.05%
2021/03/02	246	22.13	239.2	22.05	21.30	6.8	5,785	0.12%	大買/大賣/
2021/02/26	385	22.11	276	22.19	21.85	109	5,752	1.89%	大買/大賣/鉅額交易
2021/02/25	83	21.14	69	21.18	21.80	14	5,385	0.26%
2021/02/24	15	19.94	35.8	19.94	19.85	-20.8	5,295	-0.39%
2021/02/23	45	19.68	9	19.54	19.60	36	5,245	0.69%
2021/02/22	30	19.09	14	19.16	19.35	16	5,155	0.31%
2021/02/19	12	18.40	13	18.55	18.60	-1	5,124	-0.02%
2021/02/18	13	17.73	11	17.86	17.95	2	5,179	0.04%
2021/02/17	12	17.53	52	17.62	17.80	-40	5,167	-0.77%
2021/02/05	16	16.80	14	16.78	16.80	2	5,140	0.04%
2021/02/04	2	16.75	12	16.60	16.50	-10	5,121	-0.20%
2021/02/03	4	16.50	5	16.60	16.45	-1	5,134	-0.02%
2021/02/02	14	16.29	1	16.55	16.50	13	5,195	0.25%
2021/02/01	8	15.97	12	16.23	16.25	-4	5,236	-0.08%
2021/01/28	1	16.55	10	16.65	16.60	-9	5,369	-0.17%
2021/01/27	25	16.51	8	16.74	16.65	17	5,411	0.31%
2021/01/26	8	16.45	1	16.50	16.55	7	5,398	0.13%
2021/01/25	16	16.35	25	15.86	16.40	-9	5,405	-0.17%
2021/01/22	19.1	15.64	3	15.80	15.70	16.1	5,671	0.28%
2021/01/21	1	15.25	1	15.15	15.35	0	5,632	0.00%
2021/01/20	9	15.11	12	15.24	15.00	-3	5,667	-0.05%
2021/01/19	2	16.05	5	16.05	15.80	-3	5,645	-0.05%
2021/01/15	4	15.93	0	0.00	15.85	4	5,632	0.07%
2021/01/13	2	16.35	118	16.60	16.55	-116	5,651	-2.05%	大賣/鉅額交易
2021/01/12	116	16.66	115	16.48	16.55	1	5,630	0.02%	大買/大賣/
2021/01/11	30	17.58	18	17.28	17.40	12	5,572	0.22%
2021/01/08	9	17.02	0	0.00	17.15	9	5,336	0.17%
2021/01/07	4	17.24	0	0.00	17.45	4	5,342	0.07%
2021/01/06	16	17.23	1	17.30	16.95	15	5,376	0.28%
2021/01/05	9	17.65	6	17.77	17.80	3	5,361	0.06%
2021/01/04	14	17.63	7	17.60	17.60	7	5,530	0.13%
2020/12/31	33	18.00	9	18.02	18.05	24	5,509	0.44%
2020/12/30	10	18.15	0	0.00	18.20	10	5,522	0.18%
2020/12/29	7	18.32	4	18.35	18.25	3	5,541	0.05%
2020/12/28	29	18.38	12	18.41	18.30	17	5,519	0.31%
2020/12/25	57	18.94	62	19.03	18.60	-5	5,484	-0.09%
2020/12/24	3	18.48	31	18.69	18.35	-28	5,368	-0.52%
2020/12/23	11	18.10	41	18.03	18.10	-30	5,331	-0.56%
2020/12/22	38	19.20	83	18.91	18.05	-45	5,307	-0.85%
2020/12/21	81	19.52	63	19.36	19.85	18	5,131	0.35%
2020/12/18	9	18.26	12	18.50	18.40	-3	4,845	-0.06%
2020/12/17	3	17.70	3	17.90	17.85	0	4,828	0.00%
2020/12/16	68	18.09	81	17.87	17.85	-13	4,871	-0.27%
2020/12/15	1	17.65	1	17.65	17.65	0	4,869	0.00%
2020/12/14	32.1	17.95	0	0.00	17.95	32.1	4,881	0.66%
2020/12/11	1	17.65	5	17.89	17.65	-4	4,895	-0.08%
2020/12/10	14	18.06	61	17.83	18.10	-47	4,911	-0.96%
2020/12/09	15	18.26	0	0.00	18.20	15	4,915	0.31%
2020/12/08	133.1	18.69	62	18.72	18.50	71.1	5,112	1.39%	大買/
2020/12/07	11	17.97	2	18.03	17.90	9	5,023	0.18%
2020/12/04	16	18.10	20	18.07	18.05	-4	5,248	-0.08%
2020/12/03	14	17.74	10	17.79	17.80	4	5,504	0.07%
2020/12/02	6	17.93	0	0.00	17.90	6	5,786	0.10%
2020/12/01	11	17.98	17	18.02	18.15	-6	5,927	-0.10%
2020/11/30	11	18.02	8	18.14	17.85	3	5,822	0.05%
2020/11/27	73	18.05	92.8	17.98	18.15	-19.8	5,719	-0.35%
2020/11/26	108.8	17.67	81	17.61	17.75	27.8	5,588	0.50%	大買/
2020/11/25	108	16.69	64	16.80	16.70	44	5,370	0.82%	大買/
2020/11/24	13	16.30	7	16.25	16.50	6	5,153	0.12%
2020/11/23	32	16.04	42	15.89	15.75	-10	5,057	-0.20%
2020/11/20	4	15.20	29	15.33	15.20	-25	4,859	-0.51%
2020/11/19	2	15.50	7	15.57	15.55	-5	4,802	-0.10%
2020/11/18	7	15.69	3	15.80	15.60	4	4,769	0.08%
2020/11/17	63	15.93	74	15.71	15.95	-11	4,706	-0.23%
2020/11/16	12	15.32	8	15.39	15.35	4	4,617	0.09%
2020/11/13	0	15.30	54	15.21	15.35	-54	4,660	-1.16%
2020/11/12	10	14.90	2	14.90	14.95	8	4,632	0.17%
2020/11/11	0	0.00	2	15.00	15.05	-2	4,633	-0.04%
2020/11/10	17	14.86	5	15.01	14.85	12	4,606	0.26%
2020/11/09	8	14.94	44	15.00	15.00	-36	4,559	-0.79%
2020/11/06	124	14.80	57	14.90	14.70	67	4,522	1.48%	大買/
2020/11/05	47	15.55	16	15.39	15.45	31	4,429	0.70%
2020/11/04	18	15.36	14	15.48	15.55	4	4,393	0.09%
2020/11/03	6	15.11	36	15.19	15.05	-30	4,344	-0.69%
2020/11/02	63	14.84	36	14.88	14.95	27	4,323	0.62%
2020/10/30	148	15.73	107	15.46	15.05	41	4,272	0.96%	大買/大賣/
2020/10/29	16	14.84	34	14.88	15.00	-18	3,955	-0.46%
2020/10/28	15	15.18	116	15.21	15.10	-101	3,944	-2.56%	大賣/鉅額交易
2020/10/26	1	14.80	2	14.80	14.90	-1	3,864	-0.03%
2020/10/22	10	15.01	0	0.00	14.95	10	3,843	0.26%
2020/10/21	37	15.02	19	15.03	15.05	18	3,820	0.47%
2020/10/20	0	0.00	10	14.80	14.60	-10	3,774	-0.26%
2020/10/16	23	14.67	7.1	14.67	14.65	15.9	3,755	0.42%
2020/10/15	1	14.90	5	14.85	14.70	-4	3,726	-0.11%
2020/10/14	98	15.08	1	15.00	14.85	97	3,703	2.62%
2020/10/13	29.1	14.89	16	15.04	14.85	13.1	3,651	0.36%
2020/10/12	34.2	15.14	294	14.56	15.30	-259.8	3,599	-7.22%	大賣/鉅額交易
2020/10/08	7	14.54	1	15.05	14.50	6	3,480	0.17%
2020/10/07	17	14.73	0	0.00	14.65	17	3,453	0.49%
2020/10/06	0	0.00	4	14.50	14.70	-4	3,439	-0.12%
2020/10/05	2	14.00	0	0.00	14.20	2	3,407	0.06%
2020/09/30	0	0.00	7	13.45	13.50	-7	3,393	-0.21%
2020/09/25	1	13.80	3	13.65	13.50	-2	3,390	-0.06%
2020/09/24	5	14.05	9	13.94	13.40	-4	3,341	-0.12%
2020/09/23	11	14.60	0	0.00	14.45	11	3,264	0.34%
2020/09/22	1	14.30	1	14.80	14.45	0	3,205	0.00%
2020/09/21	1	14.80	5	15.14	14.80	-4	3,138	-0.13%
2020/09/18	2	15.30	23	15.19	15.05	-21	3,079	-0.68%
2020/09/17	3	14.90	0	0.00	14.90	3	3,043	0.10%
2020/09/16	21	14.97	53	14.93	14.90	-32	3,003	-1.07%
2020/09/15	25	15.10	23	15.10	15.00	2	2,968	0.07%
2020/09/14	56	15.08	65	14.91	15.10	-9	2,907	-0.31%
2020/09/11	134	15.65	85	15.45	15.20	49	2,834	1.73%	大買/
2020/09/10	68	15.75	84	15.81	15.85	-16	2,568	-0.62%
2020/09/09	74	15.59	62	15.60	15.60	12	2,419	0.50%
2020/09/08	140	15.21	113	15.07	15.05	27	2,123	1.27%	大買/大賣/
2020/09/07	60	15.02	99	15.04	15.10	-39	1,790	-2.18%
2020/09/04	23	13.94	57	13.60	13.75	-34	1,452	-2.34%
2020/09/03	11	13.15	4	13.15	13.15	7	1,266	0.55%
2020/09/02	101	13.37	1	13.45	13.20	100	1,249	8.00%	大買/
2020/09/01	30	13.18	29	13.29	13.35	1	1,218	0.08%
2020/08/31	32	12.92	20	12.82	12.80	12	1,152	1.04%
2020/08/28	17	12.34	0	0.00	12.45	17	1,095	1.55%
2020/08/27	5	12.38	5	12.50	12.40	0	1,088	0.00%
2020/08/26	37	12.39	13	12.44	12.45	24	1,061	2.26%
2020/08/25	3	12.05	7	12.05	12.00	-4	1,033	-0.39%
2020/08/24	8	11.94	4	11.95	11.95	4	1,027	0.39%
2020/08/21	16	11.99	5	12.20	12.00	11	1,022	1.08%
2020/08/20	0	0.00	12	11.68	11.70	-12	992	-1.21%
2020/08/19	6	12.74	3	12.82	12.50	3	949	0.32%
2020/08/18	5	12.30	6	12.23	12.70	-1	843	-0.12%
2020/08/17	7	11.94	1	12.00	12.05	6	795	0.75%
2020/08/14	0	0.00	15	11.70	11.85	-15	778	-1.93%
2020/08/13	40	11.87	0	0.00	11.70	40	774	5.17%
2020/08/12	0	0.00	15	12.08	12.10	-15	747	-2.01%
2020/08/11	17	11.99	1	12.00	11.90	16	717	2.23%
2020/08/10	0	0.00	1	12.20	12.20	-1	694	-0.14%
2020/08/07	33	11.86	0	0.00	11.90	33	687	4.80%
2020/08/06	0	0.00	1	11.65	11.70	-1	667	-0.15%
2020/08/05	5	11.55	10	11.50	11.50	-5	663	-0.75%
2020/08/03	5	11.50	3	11.55	11.50	2	670	0.30%
2020/07/30	0	0.00	4	11.25	11.25	-4	671	-0.60%
2020/07/27	0	0.00	1	11.25	11.10	-1	662	-0.15%
2020/07/24	10	11.35	0	0.00	11.25	10	663	1.51%
2020/07/22	10	11.55	6	11.51	11.50	4	653	0.61%
2020/07/20	0	0.00	1	11.60	11.55	-1	641	-0.16%
2020/07/16	2	11.83	5	11.82	11.70	-3	631	-0.48%
2020/07/15	20	11.89	23	11.77	11.80	-3	619	-0.48%
2020/07/14	3	11.35	5	11.33	11.25	-2	549	-0.36%
2020/07/13	5	11.22	15	11.28	11.35	-10	545	-1.83%
2020/07/10	4	11.05	0	0.00	11.00	4	524	0.76%
2020/07/09	11	10.90	0	0.00	10.90	11	508	2.17%
2020/07/08	21	11.02	6	11.09	10.95	15	497	3.01%
2020/07/03	1	10.35	26	10.35	10.30	-25	453	-5.51%
2020/07/02	6	10.80	3	10.85	10.85	3	448	0.67%
2020/07/01	20	10.70	3	10.68	10.70	17	432	3.93%
2020/06/30	0	0.00	100	10.60	10.70	-100	427	-23.37%
2020/06/16	8	10.61	0	0.00	10.60	8	400	2.00%
2020/06/10	24	10.40	1	10.45	10.40	23	397	5.78%
2020/05/28	0	0.00	2	10.05	10.05	-2	433	-0.46%
2020/05/25	2	9.94	0	0.00	10.00	2	434	0.46%
2020/05/22	0.4	10.05	0	0.00	9.98	0.4	437	0.10%
2020/05/14	130	10.10	1	10.00	10.00	129	430	30.00%	大買/鉅額交易
2020/05/11	0	0.00	0	10.75	10.75	0	403	0.00%
2020/05/08	2	10.70	0	0.00	10.75	2	397	0.50%
2020/05/06	10	10.60	0	0.00	10.65	10	382	2.62%
2020/05/05	1	10.60	0	0.00	10.60	1	375	0.27%
2020/04/27	0	0.00	5	10.18	10.25	-5	370	-1.35%
2020/04/21	2	10.00	0	0.00	9.92	2	362	0.55%
2020/04/20	1	10.10	0	0.00	10.10	1	355	0.28%
2020/04/16	0	0.00	1	10.10	10.15	-1	349	-0.29%
2020/04/14	10	10.00	0	0.00	10.05	10	340	2.94%
2020/04/13	0	0.00	3	9.94	10.00	-3	336	-0.89%
2020/04/10	3	9.94	0	0.00	9.98	3	334	0.90%
2020/04/09	11	9.62	0	0.00	9.69	11	327	3.36%
2020/03/13	0	0.00	20	9.21	9.39	-20	320	-6.23%
2020/03/12	9	10.02	0	0.00	9.82	9	308	2.92%
2020/03/11	0	0.00	6	10.32	10.20	-6	296	-2.02%
2020/03/10	10	10.21	0	0.00	10.30	10	288	3.46%
2020/03/06	2	9.98	0	0.00	10.00	2	263	0.76%
2020/03/02	0	0.00	10	9.96	9.97	-10	260	-3.84%
2020/02/24	2	10.25	0	0.00	10.25	2	248	0.81%
2020/02/17	0	0.00	2	10.35	10.40	-2	243	-0.82%
2020/02/14	0	0.00	2	10.40	10.35	-2	243	-0.82%
2020/02/07	2	10.35	0	0.00	10.35	2	240	0.83%
2020/02/06	1	10.40	0	0.00	10.45	1	240	0.42%
2020/01/20	0	0.00	6	11.10	11.10	-6	219	-2.73%
2020/01/03	4	11.10	0	0.00	11.05	4	216	1.85%
2020/01/02	0	0.00	5	11.10	11.10	-5	214	-2.33%
2019/12/30	5	11.00	0	0.00	10.90	5	204	2.44%
2019/12/19	0	0.00	22	10.90	10.85	-22	268	-8.20%
2019/12/18	0	0.00	4	11.10	11.00	-4	271	-1.47%
2019/12/17	0	0.00	15	11.15	11.10	-15	285	-5.25%
2019/12/16	19	11.07	0	0.00	11.10	19	284	6.67%
2019/12/13	0	0.00	10	10.85	10.85	-10	278	-3.60%
2019/12/09	21	10.85	5	10.75	10.95	16	410	3.90%
2019/11/28	0	0.00	10	10.60	10.60	-10	742	-1.35%
2019/11/21	5	10.60	0	0.00	10.60	5	761	0.66%
2019/11/20	10	10.68	0	0.00	10.70	10	771	1.30%
2019/11/13	0	0.00	1	10.55	10.55	-1	787	-0.13%
2019/11/05	6	10.50	10	10.55	10.55	-4	832	-0.48%
2019/11/01	4	10.50	0	0.00	10.55	4	833	0.48%
2019/10/31	0	0.00	15	10.55	10.50	-15	835	-1.80%
2019/10/30	13	10.43	6	10.45	10.45	7	836	0.84%
2019/10/29	8	10.45	0	0.00	10.40	8	833	0.96%
2019/10/28	6	10.53	0	0.00	10.55	6	830	0.72%
2019/10/16	1	10.65	0	0.00	10.70	1	818	0.12%
2019/10/01	4	10.55	0	0.00	10.55	4	797	0.50%
2019/09/26	4	10.80	0	0.00	10.85	4	781	0.51%
2019/09/25	5	11.00	0	0.00	10.90	5	773	0.65%
2019/09/17	50	11.53	57	11.52	11.45	-7	687	-1.02%
2019/09/16	0	0.00	10	11.15	11.25	-10	613	-1.63%
2019/09/12	8	11.09	8	11.08	11.20	0	596	0.00%
2019/09/10	1	10.70	11	10.75	10.80	-10	550	-1.82%
2019/09/06	3	11.15	0	0.00	11.05	3	529	0.57%
2019/09/05	0	0.00	4	11.18	11.25	-4	518	-0.77%
2019/09/04	8	11.00	5	11.09	10.95	3	475	0.63%
2019/09/03	20	11.09	6	11.15	11.35	14	377	3.71%
2019/08/28	3	10.15	0	0.00	10.15	3	204	1.47%
2019/08/13	0	0.00	1	9.83	9.75	-1	140	-0.71%
2019/07/29	0	9.77	0	0.00	9.82	0	188	0.00%
2019/07/08	1	10.10	0	0.00	10.20	1	191	0.52%
2019/06/25	0	10.05	0	0.00	10.10	0	194	0.00%
2019/05/15	0	0.00	4	10.05	10.45	-4	162	-2.46%
2019/05/07	0	0.00	1	9.79	9.77	-1	121	-0.82%
2019/04/03	2	9.71	0	0.00	9.69	2	115	1.73%
2019/03/28	2	9.78	0	0.00	9.89	2	109	1.82%
2018/12/12	5	9.60	0	0.00	9.66	5	156	3.20%
2018/11/29	0	0.00	25	9.52	9.48	-25	158	-15.78%
2018/11/28	10	9.41	0	0.00	9.41	10	157	6.34%
2018/11/26	15	9.32	0	0.00	9.32	15	158	9.46%
2018/11/14	0	9.35	0	0.00	9.35	0	147	0.01%
2018/11/08	10	9.40	0	0.00	9.34	10	153	6.53%
2018/11/02	0	0.00	10	9.21	9.21	-10	162	-6.16%
2018/11/01	0	0.00	5	9.18	9.18	-5	163	-3.07%
2018/10/31	15	9.07	0	0.00	9.10	15	165	9.08%
2018/10/30	0	0.00	4	9.05	9.03	-4	164	-2.43%
2018/10/24	0	0.00	2	9.23	9.23	-2	164	-1.22%
2018/09/05	0	0.00	6	10.40	10.35	-6	221	-2.70%
2018/09/04	6	10.38	0	0.00	10.40	6	227	2.64%
2018/08/16	0	0.00	1	10.25	10.20	-1	283	-0.35%
2018/08/15	0	0.00	1	10.30	10.30	-1	284	-0.35%
2018/07/05	6	10.83	2	10.85	10.70	4	569	0.70%
2018/07/04	0	11.15	0	0.00	11.15	0	732	0.00%
2018/07/02	2	11.35	0	0.00	11.30	2	979	0.20%
2018/06/07	2	11.50	0	0.00	11.40	2	1,136	0.18%
2018/05/25	0	0.00	12	11.15	11.15	-12	1,132	-1.06%
2018/05/24	12	11.15	0	0.00	11.20	12	1,136	1.06%
2018/05/16	0	0.00	0	11.20	11.20	0	1,224	0.00%
2018/05/04	0	0.00	2	11.30	11.30	-2	1,256	-0.16%
2018/05/02	0	0.00	3	11.40	11.35	-3	1,267	-0.24%
2018/04/17	0	0.00	10	11.95	11.80	-10	2,004	-0.50%
2018/04/16	0	0.00	1	11.80	11.70	-1	2,104	-0.05%
2018/04/13	1	11.85	0	0.00	11.85	1	2,147	0.05%
2018/04/12	1	12.00	3	12.02	12.00	-2	2,169	-0.09%
2018/04/11	1	12.00	3	12.60	12.30	-2	2,203	-0.09%
2018/04/10	78	14.08	97	13.39	12.40	-19	2,235	-0.85%
2018/04/09	43	13.25	21	13.25	13.45	22	2,145	1.03%
2018/04/03	1	12.15	18	12.20	12.25	-17	2,021	-0.84%
2018/04/02	31	12.51	15	12.46	12.35	16	2,081	0.77%
2018/03/31	3	11.80	0	0.00	11.90	3	1,979	0.15%
2018/03/28	0	0.00	4	11.50	11.50	-4	1,966	-0.20%
2018/03/27	0	0.00	42	11.60	11.60	-42	2,022	-2.08%
2018/03/26	31	11.44	0	0.00	11.45	31	2,032	1.53%
2018/03/23	0	11.40	0	0.00	11.30	0	2,022	0.00%
2018/03/22	10	11.65	0	0.00	11.55	10	2,016	0.50%
2018/03/15	0	0.00	2	11.55	11.55	-2	1,996	-0.10%
2018/02/23	0	0.00	2	11.40	11.45	-2	2,169	-0.09%
2018/02/09	0	0.00	10	10.45	10.65	-10	2,110	-0.47%
2018/02/08	0	0.00	1	10.80	10.80	-1	2,096	-0.05%
2018/02/06	0	0.00	1	11.15	10.70	-1	2,090	-0.05%
2018/01/31	0	0.00	10	11.40	11.35	-10	2,070	-0.48%
2018/01/24	3	11.80	0	0.00	11.80	3	2,029	0.15%
2018/01/22	1	11.75	40	11.65	11.75	-39	2,015	-1.93%
2018/01/18	16	11.93	1	12.00	11.85	15	1,985	0.76%
2018/01/17	34	12.56	22	12.56	12.35	12	1,942	0.62%
2018/01/16	15	12.45	5	12.60	12.50	10	1,563	0.64%
2018/01/15	35	12.56	36	12.53	12.75	-1	1,526	-0.07%
2018/01/12	11	12.29	4	12.45	12.50	7	1,459	0.48%
2018/01/11	26	12.35	10	12.45	12.20	16	1,419	1.13%
2018/01/10	7	12.09	16	12.22	12.05	-9	1,253	-0.72%
2018/01/09	10	11.75	0	0.00	11.70	10	1,162	0.86%
2018/01/04	15	11.85	11	11.80	11.70	4	1,010	0.40%
2018/01/03	16	11.84	5	11.70	11.70	11	950	1.16%
2018/01/02	16	11.48	8	11.55	11.50	8	865	0.92%