台玻 (1802)-永豐金-敦北券商分點個股進出

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

台玻

(1802)

可現股當沖

股價
17.00
漲跌
▲0.05
漲幅
+0.29%
成交量
1,660張
產業
上市玻璃類股
1178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

台玻 (1802)籌碼相關－永豐金-敦北券商分點個股進出

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

永豐金-敦北券商分點個股進出
永豐金-敦北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
2024/04/22	0	0.00	11	17.10	16.95	-11	3,049	-0.36%
2024/04/19	5.2	16.80	0	0.00	16.60	5.2	3,000	0.17%
2024/04/17	8	16.83	1	16.80	16.90	7	2,918	0.24%
2024/04/16	22	16.75	0	0.00	16.75	22	2,976	0.74%
2024/04/10	3	17.70	0	0.00	17.65	3	2,903	0.10%
2024/04/09	0	0.00	25	17.65	17.60	-25	3,003	-0.83%
2024/04/08	0	0.00	2	17.50	17.40	-2	3,043	-0.07%
2024/04/03	4	17.46	2	17.43	17.20	2	3,017	0.07%
2024/03/29	1	17.25	2	17.25	17.20	-1	2,926	-0.03%
2024/03/28	0	0.00	1	17.15	17.15	-1	2,915	-0.03%
2024/03/27	1	17.30	0	0.00	17.30	1	2,907	0.03%
2024/03/26	0	0.00	12	17.60	17.20	-12	2,923	-0.41%
2024/03/21	0	0.00	0.5	17.38	17.50	-0.5	3,005	-0.02%
2024/03/20	0	0.00	1	17.10	17.25	-1	3,274	-0.03%
2024/03/18	0.1	17.15	0	0.00	17.40	0.1	3,291	0.00%
2024/03/15	42	17.20	4	17.10	16.95	38	3,262	1.16%
2024/03/14	3	17.37	0	0.00	17.40	3	3,177	0.09%
2024/03/13	14	17.65	2	17.55	17.55	12	3,158	0.38%
2024/03/11	2	17.75	1.1	17.85	17.85	0.9	3,101	0.03%
2024/03/08	1.1	17.81	2	17.85	17.80	-0.9	3,125	-0.03%
2024/03/07	1	18.00	0	0.00	18.00	1	3,160	0.03%
2024/03/06	0.2	18.05	0	0.00	18.15	0.2	3,134	0.01%
2024/03/05	1	17.95	0	0.00	17.90	1	3,117	0.03%
2024/03/04	5	17.90	0	0.00	18.00	5	3,148	0.16%
2024/03/01	15	18.05	0	0.00	18.05	15	3,196	0.47%
2024/02/27	0.1	18.05	1	18.05	18.05	-0.9	3,241	-0.03%
2024/02/26	0	0.00	1	18.15	18.20	-1	3,275	-0.03%
2024/02/23	0	0.00	10	18.35	18.25	-10	3,320	-0.30%
2024/02/22	1	18.70	0	0.00	18.55	1	3,345	0.03%
2024/02/20	1	18.80	1	18.65	18.65	0	3,396	0.00%
2024/02/19	1	18.70	8.1	18.64	18.80	-7.1	3,433	-0.21%
2024/02/16	0	0.00	3	18.37	18.40	-3	3,496	-0.09%
2024/02/15	1	17.90	0	0.00	18.10	1	3,485	0.03%
2024/02/05	3	17.82	0	0.00	17.80	3	3,476	0.09%
2024/02/02	0.2	18.20	0.5	18.20	18.05	-0.3	3,476	-0.01%
2024/01/29	10	18.40	0	0.00	18.45	10	3,753	0.27%
2024/01/26	0	0.00	2	18.25	18.35	-2	3,804	-0.05%
2024/01/24	1	18.20	12	18.22	18.25	-11	3,860	-0.28%
2024/01/23	9	18.03	0	0.00	18.15	9	3,893	0.23%
2024/01/22	0	0.00	5	17.95	17.95	-5	3,915	-0.13%
2024/01/19	5	17.90	0	0.00	17.85	5	3,993	0.13%
2024/01/18	3	17.70	0	0.00	17.80	3	4,026	0.07%
2024/01/17	4	17.85	0	0.00	17.65	4	4,041	0.10%
2024/01/16	6	18.05	0	0.00	18.05	6	4,011	0.15%
2024/01/10	10.1	18.44	0	0.00	18.25	10.1	4,236	0.24%
2024/01/05	3	18.97	4	18.98	18.95	-1	4,267	-0.02%
2024/01/04	2	18.80	0	0.00	18.75	2	4,373	0.05%
2024/01/03	1	19.20	0	0.00	18.90	1	4,616	0.02%
2024/01/02	1	19.30	10	19.35	19.20	-9	4,533	-0.20%
2023/12/29	2	19.05	0	0.00	18.95	2	4,516	0.04%
2023/12/27	1	19.00	15	19.00	19.00	-14	5,055	-0.28%
2023/12/26	0	0.00	8	18.85	19.00	-8	5,231	-0.15%
2023/12/20	0	0.00	8	19.04	19.00	-8	5,529	-0.14%
2023/12/19	12	18.82	0	0.00	18.75	12	5,561	0.22%
2023/12/18	7	19.11	10	19.25	19.00	-3	5,621	-0.05%
2023/12/15	0	0.00	1	19.15	19.05	-1	5,813	-0.02%
2023/12/14	0	0.00	6	18.88	18.75	-6	5,772	-0.10%
2023/12/13	16	18.60	0	0.00	18.60	16	5,804	0.28%
2023/12/06	1	19.00	0	0.00	19.00	1	6,646	0.02%
2023/12/04	0	0.00	12	19.24	19.15	-12	7,189	-0.17%
2023/12/01	0.5	19.05	0	0.00	18.95	0.5	7,678	0.01%
2023/11/29	10	18.80	14	19.00	18.90	-4	9,346	-0.04%
2023/11/28	1	19.05	1	19.00	19.10	0	10,723	0.00%
2023/11/27	6	18.80	0	0.00	18.75	6	11,515	0.05%
2023/11/24	0	0.00	2	19.00	18.95	-2	12,082	-0.02%
2023/11/20	1	19.00	0	0.00	19.00	1	12,460	0.01%
2023/11/17	1	19.30	0	0.00	19.30	1	12,470	0.01%
2023/11/16	1	19.45	2	19.40	19.35	-1	12,515	-0.01%
2023/11/15	0	0.00	15	19.22	19.35	-15	12,584	-0.12%
2023/11/09	0	0.00	1	19.15	19.00	-1	13,552	-0.01%
2023/11/08	0	0.00	20	19.08	19.05	-20	13,891	-0.14%
2023/11/06	11	19.14	6	19.06	19.00	5	14,887	0.03%
2023/10/31	7	18.24	1	18.50	18.25	6	17,159	0.03%
2023/10/30	0	0.00	2	18.50	18.45	-2	17,831	-0.01%
2023/10/27	0.1	18.75	4	18.65	18.65	-3.9	19,139	-0.02%
2023/10/25	0	0.00	1	18.65	18.60	-1	21,343	0.00%
2023/10/24	1	18.40	0	0.00	18.60	1	21,835	0.00%
2023/10/20	6	17.78	0	0.00	18.20	6	21,811	0.03%
2023/10/18	60	18.23	0	0.00	18.15	60	21,796	0.28%
2023/10/16	2	18.65	0	0.00	18.65	2	21,695	0.01%
2023/10/12	1	18.75	2	18.75	18.90	-1	21,701	0.00%
2023/10/11	6	18.91	8	19.08	18.85	-2	21,606	-0.01%
2023/10/06	5	19.09	0	0.00	19.05	5	21,398	0.02%
2023/10/05	0	0.00	4	19.20	19.15	-4	21,414	-0.02%
2023/10/04	36	18.89	1	18.90	18.85	35	21,425	0.16%
2023/10/03	3	19.90	1	19.55	19.35	2	21,214	0.01%
2023/10/02	2	19.08	2	19.00	19.50	0	21,023	0.00%
2023/09/27	7.5	18.95	0	0.00	19.00	7.5	21,036	0.04%
2023/09/26	0	0.00	3	19.57	19.30	-3	21,017	-0.01%
2023/09/25	7	19.46	30	19.50	19.45	-23	21,001	-0.11%
2023/09/22	30	19.35	0	0.00	19.35	30	21,005	0.14%
2023/09/21	0.2	19.55	0	0.00	19.40	0.2	21,117	0.00%
2023/09/20	4.4	19.92	5	20.45	19.70	-0.6	21,180	0.00%
2023/09/19	0.1	20.05	0	0.00	20.00	0.1	21,164	0.00%
2023/09/18	0	19.50	0	0.00	19.55	0	21,941	0.00%
2023/09/15	3	19.50	0	0.00	19.35	3	22,454	0.01%
2023/09/14	2	20.00	31	19.75	20.00	-29	22,853	-0.13%
2023/09/13	0.5	19.55	0	0.00	19.60	0.5	23,796	0.00%
2023/09/12	1	19.40	5	19.35	19.40	-4	24,876	-0.02%
2023/09/11	37	19.46	5	19.40	19.25	32	25,065	0.13%
2023/09/08	7	19.57	2	19.95	19.65	5	24,880	0.02%
2023/09/07	55	19.56	2	20.00	19.50	53	24,694	0.21%
2023/09/06	126	20.16	3	20.75	20.10	123	24,551	0.50%	大買/鉅額交易
2023/09/05	2	21.08	3	21.00	21.10	-1	24,125	0.00%
2023/09/04	15.5	21.54	4	21.70	21.20	11.5	23,910	0.05%
2023/09/01	20.5	21.09	95.1	21.52	21.65	-74.6	22,592	-0.33%
2023/08/31	54	19.65	1.7	19.96	19.70	52.3	21,260	0.25%
2023/08/30	2.1	19.59	63	20.33	20.35	-60.9	20,606	-0.30%
2023/08/29	0.6	18.95	2	18.98	18.75	-1.4	20,097	-0.01%
2023/08/28	0	0.00	6	18.83	18.85	-6	20,032	-0.03%
2023/08/25	12	17.95	23	18.45	18.55	-11	19,961	-0.06%
2023/08/24	7	18.31	0	0.00	18.30	7	19,799	0.04%
2023/08/23	3	18.60	1	18.70	18.50	2	19,704	0.01%
2023/08/22	3	18.80	0	0.00	18.65	3	19,714	0.02%
2023/08/17	0	0.00	5.5	19.43	19.35	-5.5	19,589	-0.03%
2023/08/16	78.2	19.27	23.1	19.43	18.95	55.2	19,280	0.29%
2023/08/15	3	20.17	2	20.10	20.05	1	18,970	0.01%
2023/08/14	18.5	20.47	15	20.37	20.20	3.5	18,723	0.02%
2023/08/11	19	21.43	1	21.30	21.05	18	18,470	0.10%
2023/08/10	53	21.28	0	0.00	21.15	53	18,115	0.29%
2023/08/09	6	22.02	15	22.31	22.50	-9	17,483	-0.05%
2023/08/08	14	22.24	16	22.64	22.00	-2	17,035	-0.01%
2023/08/07	12	21.45	3	21.93	22.05	9	16,532	0.05%
2023/08/04	2.5	21.35	113	22.16	21.80	-110.6	16,023	-0.69%	大賣/鉅額交易
2023/08/02	3	21.22	16	21.37	20.80	-13	15,171	-0.09%
2023/08/01	64	22.83	27	22.06	21.40	37	14,494	0.26%
2023/07/31	10	20.77	227.4	21.59	21.60	-217.4	13,227	-1.64%	大賣/鉅額交易
2023/07/28	24	19.64	13	19.60	19.80	11	11,790	0.09%
2023/07/27	0	0.00	53	18.75	19.30	-53	11,040	-0.48%
2023/07/25	0	0.00	6	17.63	17.70	-6	10,664	-0.06%
2023/07/24	8	17.56	0	0.00	17.45	8	10,671	0.07%
2023/07/21	1	17.90	0	0.00	17.90	1	10,633	0.01%
2023/07/20	10	17.90	20	17.95	18.10	-10	10,707	-0.09%
2023/07/19	2.1	17.80	0	0.00	17.70	2.1	10,741	0.02%
2023/07/18	5	17.82	0	0.00	17.80	5	10,813	0.05%
2023/07/17	1	17.90	0	0.00	18.10	1	10,857	0.01%
2023/07/14	1	18.00	0	0.00	17.90	1	11,005	0.01%
2023/07/13	40	17.97	0	0.00	17.85	40	11,020	0.36%
2023/07/12	4	17.98	0	0.00	17.90	4	11,027	0.04%
2023/07/11	1	18.10	1	18.10	18.05	0	11,009	0.00%
2023/07/10	4	18.09	0	0.00	18.00	4	11,023	0.04%
2023/07/07	1	18.30	0	0.00	18.25	1	10,952	0.01%
2023/07/06	4.1	18.48	0	0.00	18.35	4.1	10,909	0.04%
2023/07/05	1	18.85	0	0.00	18.90	1	10,753	0.01%
2023/07/04	2	19.08	1	19.25	19.00	1	10,667	0.01%
2023/06/28	0	0.00	1	19.65	19.75	-1	10,379	-0.01%
2023/06/27	4	19.88	10	19.97	19.90	-6	10,241	-0.06%
2023/06/26	20	19.77	32	20.12	20.10	-12	10,064	-0.12%
2023/06/21	21	19.56	1	19.60	19.60	20	9,053	0.22%
2023/06/20	5	19.32	0	0.00	19.20	5	8,509	0.06%
2023/06/19	6	20.62	14	20.66	20.10	-8	7,850	-0.10%
2023/06/16	16	19.41	81	19.83	20.10	-65	6,810	-0.95%
2023/06/15	14.1	18.49	6	18.44	18.40	8.1	5,646	0.14%
2023/06/14	39.1	17.85	30	18.10	17.90	9.1	5,435	0.17%
2023/06/13	5	18.11	11	18.17	18.05	-6	5,265	-0.11%
2023/06/12	8.1	17.72	10	17.95	17.75	-1.9	5,178	-0.04%
2023/06/09	10.1	18.14	0	0.00	18.10	10.1	5,051	0.20%
2023/06/08	3	18.42	0	0.00	18.40	3	4,928	0.06%
2023/06/07	10.1	18.48	6	18.79	18.45	4.1	4,942	0.08%
2023/06/06	10	18.75	0	0.00	18.65	10	4,884	0.20%
2023/06/05	3.7	18.64	10	18.78	19.05	-6.3	4,829	-0.13%
2023/06/02	10	18.56	5	18.73	18.55	5	4,650	0.11%
2023/06/01	1	18.40	1	18.55	18.45	0	4,565	0.00%
2023/05/31	2	18.35	0	0.00	18.35	2	4,578	0.04%
2023/05/30	10	18.60	0	0.00	18.50	10	4,543	0.22%
2023/05/29	0	0.00	15	18.50	18.50	-15	4,533	-0.33%
2023/05/26	5.1	18.32	0	0.00	18.30	5.1	4,488	0.11%
2023/05/25	1.2	18.65	0	0.00	18.65	1.2	4,433	0.03%
2023/05/24	8	18.62	38	18.60	18.65	-30	4,402	-0.68%
2023/05/23	4	18.85	0	0.00	19.00	4	4,360	0.09%
2023/05/22	1	18.95	1	19.10	19.05	0	4,315	0.00%
2023/05/19	3	18.97	2	19.13	18.95	1	4,281	0.02%
2023/05/18	19	18.92	5	19.10	19.05	14	4,230	0.33%
2023/05/17	1	18.40	1	18.85	19.00	0	4,182	0.00%
2023/05/16	0	0.00	3	18.52	18.55	-3	4,094	-0.07%
2023/05/15	4	18.31	0	0.00	18.35	4	4,071	0.10%
2023/05/12	7	18.58	0	0.00	18.75	7	4,039	0.17%
2023/05/11	7	18.58	0	0.00	18.50	7	3,990	0.18%
2023/05/10	50	18.70	0	0.00	18.95	50	3,940	1.27%
2023/05/09	6	18.90	0	0.00	18.90	6	3,900	0.15%
2023/05/08	6	19.20	0	0.00	19.05	6	3,874	0.15%
2023/05/05	2.2	19.17	0	0.00	19.20	2.2	3,852	0.06%
2023/05/03	2	19.75	0	0.00	19.70	2	3,820	0.05%
2023/05/02	52	19.41	0	0.00	19.50	52	3,840	1.35%
2023/04/28	2	20.33	0	0.00	20.30	2	3,874	0.05%
2023/04/27	152	20.30	0	0.00	20.25	152	3,876	3.92%	大買/鉅額交易
2023/04/26	1	20.35	0	0.00	20.55	1	3,876	0.03%
2023/04/25	0	0.00	2	20.70	20.45	-2	3,877	-0.05%
2023/04/24	1	20.50	0	0.00	20.50	1	3,807	0.03%
2023/04/21	2	20.50	17	20.63	20.50	-15	3,758	-0.40%
2023/04/20	67	20.41	2	20.80	20.30	65	3,665	1.77%
2023/04/19	7	21.30	6	20.93	21.15	1	3,577	0.03%
2023/04/18	6	20.54	3	20.70	20.45	3	3,493	0.09%
2023/04/17	4	20.68	1	20.85	20.85	3	3,499	0.09%
2023/04/14	1	20.65	2	20.65	20.60	-1	3,460	-0.03%
2023/04/13	3	20.42	0	0.00	20.45	3	3,496	0.09%
2023/04/12	0	0.00	4	20.58	20.45	-4	3,495	-0.11%
2023/04/10	4	20.25	0	0.00	20.15	4	3,776	0.11%
2023/04/06	51	20.15	0	0.00	20.10	51	3,989	1.28%
2023/03/29	0.2	20.70	3	20.80	20.95	-2.8	5,420	-0.05%
2023/03/28	4	20.45	0	0.00	20.40	4	6,068	0.07%
2023/03/27	3	20.75	4	20.73	20.70	-1	6,993	-0.01%
2023/03/24	3.1	20.40	0	0.00	20.50	3.1	7,598	0.04%
2023/03/23	0	0.00	4	20.63	20.60	-4	7,711	-0.05%
2023/03/22	1	20.25	0	0.00	20.20	1	7,853	0.01%
2023/03/21	1.1	20.40	0	0.00	20.20	1.1	8,074	0.01%
2023/03/17	2	20.20	0	0.00	20.45	2	8,435	0.02%
2023/03/16	1	20.55	0	0.00	20.40	1	8,607	0.01%
2023/03/15	3	21.03	4	21.10	21.05	-1	8,892	-0.01%
2023/03/14	30	20.97	27	21.10	20.95	3	9,141	0.03%
2023/03/13	15.1	21.13	0	0.00	21.15	15.1	9,607	0.16%
2023/03/10	9	21.44	0	0.00	21.20	9	9,672	0.09%
2023/03/09	16	22.02	0	0.00	22.05	16	9,683	0.17%
2023/03/08	27	22.21	0	0.00	22.20	27	9,749	0.28%
2023/03/07	6	22.25	0	0.00	22.55	6	9,790	0.06%
2023/03/06	0	0.00	1	22.65	22.70	-1	9,834	-0.01%
2023/03/02	2	22.45	0	0.00	22.30	2	10,309	0.02%
2023/03/01	5	22.70	0	0.00	22.70	5	10,490	0.05%
2023/02/24	2	23.40	0	0.00	23.45	2	10,809	0.02%
2023/02/23	0	0.00	2	23.60	23.55	-2	10,985	-0.02%
2023/02/22	0	0.00	1	23.40	23.25	-1	11,103	-0.01%
2023/02/21	0	0.00	2	23.55	23.60	-2	11,242	-0.02%
2023/02/20	0	0.00	20	23.25	23.40	-20	11,426	-0.18%
2023/02/16	3	23.40	0	0.00	23.35	3	11,834	0.03%
2023/02/15	20	23.20	3	23.25	23.25	17	12,018	0.14%
2023/02/14	0	0.00	6	23.17	23.15	-6	12,125	-0.05%
2023/02/10	4	22.60	2	22.60	22.55	2	12,425	0.02%
2023/02/08	1	22.95	5	23.00	22.95	-4	12,854	-0.03%
2023/02/07	1	23.00	0	0.00	23.05	1	12,965	0.01%
2023/02/02	2	23.25	0	0.00	23.35	2	13,317	0.02%
2023/02/01	0	0.00	1	23.45	23.35	-1	13,510	-0.01%
2023/01/31	0	0.00	16	22.91	23.35	-16	13,711	-0.12%
2023/01/17	1	22.45	0	0.00	22.55	1	13,590	0.01%
2023/01/16	2	22.48	0	0.00	22.20	2	13,690	0.01%
2023/01/13	2	22.45	4	22.60	22.55	-2	13,763	-0.01%
2023/01/12	2	22.30	0	0.00	22.65	2	14,051	0.01%
2023/01/10	0	0.00	4	22.28	22.30	-4	14,424	-0.03%
2023/01/09	0	0.00	2	22.40	22.35	-2	14,483	-0.01%
2023/01/06	12	22.19	16.1	22.15	22.15	-4.1	14,522	-0.03%
2023/01/05	1	21.65	3	21.70	21.45	-2	14,522	-0.01%
2023/01/03	6	20.78	5	21.25	21.35	1	14,639	0.01%
2022/12/30	3	21.27	0	0.00	21.25	3	14,656	0.02%
2022/12/29	3	22.12	1	22.30	21.50	2	14,687	0.01%
2022/12/28	3	22.23	24	22.20	22.15	-21	14,683	-0.14%
2022/12/27	1	21.75	1.2	21.86	21.75	-0.2	14,790	0.00%
2022/12/26	26	21.18	5	21.60	21.60	21	14,892	0.14%
2022/12/23	32	21.20	31	21.06	21.20	1	14,861	0.01%
2022/12/22	10	21.11	10	21.39	21.15	0	14,763	0.00%
2022/12/21	46	21.04	39	20.88	21.20	7	14,297	0.05%
2022/12/19	18	22.32	5.3	22.38	21.95	12.7	12,881	0.10%
2022/12/16	2	25.05	2.1	25.15	24.35	-0.1	11,952	0.00%
2022/12/15	1	25.20	3.5	25.06	25.05	-2.5	11,357	-0.02%
2022/12/14	2	24.93	4	25.06	25.10	-2	11,272	-0.02%
2022/12/13	5	24.83	1.1	24.78	24.55	3.9	11,092	0.04%
2022/12/12	3	24.48	31	24.64	24.70	-28	10,847	-0.26%
2022/12/09	1	24.80	29	24.69	24.60	-28	10,731	-0.26%
2022/12/08	9	24.12	0	0.00	24.45	9	10,503	0.09%
2022/12/07	2	24.70	33	24.53	24.70	-31	10,286	-0.30%
2022/12/06	2	24.23	16	24.29	23.90	-14	9,962	-0.14%
2022/12/05	74	24.37	43	24.97	23.70	31	9,692	0.32%
2022/12/02	5	23.70	0	0.00	23.90	5	9,215	0.05%
2022/12/01	17	23.48	1	23.50	23.40	16	9,159	0.17%
2022/11/30	1	23.70	1	23.30	23.25	0	9,077	0.00%
2022/11/29	2	23.20	6	23.23	23.35	-4	8,974	-0.04%
2022/11/28	8	23.34	2	23.15	23.40	6	8,888	0.07%
2022/11/25	1	24.25	1	24.10	23.55	0	8,842	0.00%
2022/11/24	15	23.94	8	23.83	23.65	7	8,705	0.08%
2022/11/23	4	25.03	2	24.98	24.70	2	8,353	0.02%
2022/11/22	3	24.33	11	24.59	24.70	-8	8,208	-0.10%
2022/11/21	0	0.00	6.1	23.90	24.10	-6.1	7,856	-0.08%
2022/11/18	0	0.00	8	23.50	23.45	-8	7,681	-0.10%
2022/11/17	5	23.00	4	23.11	23.10	1	7,551	0.01%
2022/11/16	0	0.00	3.1	23.64	23.45	-3.1	7,380	-0.04%
2022/11/15	0	0.00	3.1	23.60	23.75	-3.1	7,175	-0.04%
2022/11/14	2	22.75	8	23.43	23.40	-6	7,049	-0.09%
2022/11/11	3	22.80	15.2	23.11	23.15	-12.2	6,764	-0.18%
2022/11/10	0	0.00	14	22.22	22.50	-14	6,583	-0.21%
2022/11/09	0.4	22.15	4	22.23	22.30	-3.6	6,459	-0.06%
2022/11/08	1.1	21.50	1	21.70	21.50	0.1	6,284	0.00%
2022/11/07	8	22.01	6.1	21.89	22.05	1.9	6,191	0.03%
2022/11/04	1	21.35	6.2	21.35	21.50	-5.2	6,007	-0.09%
2022/11/03	2	20.50	3	20.37	20.45	-1	5,758	-0.02%
2022/11/02	7	20.82	6	20.98	20.80	1	5,641	0.02%
2022/11/01	4.1	20.85	7.1	21.07	21.00	-3	5,505	-0.05%
2022/10/31	1	20.95	1.1	20.90	20.40	-0.1	5,338	0.00%
2022/10/28	0.5	20.80	14.4	20.55	20.55	-13.9	5,252	-0.26%
2022/10/27	0.5	20.00	5.2	20.20	20.40	-4.7	5,038	-0.09%
2022/10/26	0	0.00	10	19.48	19.40	-10	4,816	-0.21%
2022/10/25	0	0.00	5	19.40	19.45	-5	4,745	-0.11%
2022/10/24	4	19.25	10	19.43	19.25	-6	4,635	-0.13%
2022/10/20	1	19.75	2	18.85	19.50	-1	4,402	-0.02%
2022/10/19	50	19.45	64	19.62	19.30	-14	4,063	-0.34%
2022/10/18	9	19.24	7	19.21	19.25	2	3,832	0.05%
2022/10/17	4	18.25	0	0.00	18.45	4	3,637	0.11%
2022/10/14	20	18.12	20	18.10	18.05	0	3,561	0.00%
2022/10/13	0	0.00	10	17.15	17.05	-10	3,498	-0.29%
2022/10/12	20	18.25	20	18.10	18.20	0	3,403	0.00%
2022/10/11	0.2	18.80	0	0.00	18.55	0.2	3,320	0.01%
2022/10/07	0	0.00	1	18.95	18.95	-1	3,236	-0.03%
2022/10/06	5	18.70	10	19.21	18.70	-5	3,172	-0.16%
2022/10/05	0	0.00	1	19.00	18.90	-1	3,097	-0.03%
2022/10/04	17	18.71	53	18.80	18.85	-36	2,969	-1.21%
2022/10/03	8	17.31	69	18.20	18.30	-61	2,724	-2.24%
2022/09/30	0	0.00	5	17.20	17.45	-5	2,535	-0.20%
2022/09/29	0	0.00	1	16.95	17.00	-1	2,494	-0.04%
2022/09/26	2	16.50	0	0.00	16.55	2	2,390	0.08%
2022/09/21	0	0.00	1	16.70	17.05	-1	2,515	-0.04%
2022/09/08	1	16.70	0	0.00	16.65	1	3,104	0.03%
2022/09/07	55	16.70	0	0.00	16.50	55	3,131	1.76%
2022/08/30	0	0.00	1	17.30	17.50	-1	3,228	-0.03%
2022/08/29	56	17.43	0	0.00	17.30	56	3,217	1.74%
2022/08/26	1	18.05	3	18.05	18.10	-2	3,159	-0.06%
2022/08/25	2	17.90	0	0.00	17.90	2	3,156	0.06%
2022/08/24	1	17.95	1	18.00	17.85	0	3,184	0.00%
2022/08/22	1	17.90	0	0.00	17.90	1	3,319	0.03%
2022/08/16	1	18.05	1	18.10	17.90	0	3,400	0.00%
2022/08/15	8	18.05	0	0.00	18.10	8	3,412	0.23%
2022/08/12	6	17.81	98	17.75	18.00	-92	3,409	-2.70%
2022/08/09	42	16.95	0	0.00	17.25	42	3,426	1.23%
2022/08/05	0	0.00	11	17.25	17.30	-11	3,485	-0.32%
2022/08/04	10	16.75	0	0.00	16.85	10	3,531	0.28%
2022/08/03	4	17.24	0	0.00	17.20	4	3,552	0.11%
2022/08/02	2	17.55	0	0.00	17.45	2	3,590	0.06%
2022/07/29	15	17.78	0	0.00	17.75	15	3,638	0.41%
2022/07/28	0	0.00	5	17.70	17.65	-5	3,665	-0.14%
2022/07/27	54	17.40	0	0.00	17.55	54	3,670	1.47%
2022/07/21	1	17.65	1	17.70	17.60	0	3,870	0.00%
2022/07/20	2	17.85	1	17.90	17.65	1	3,927	0.03%
2022/07/19	0	0.00	1	17.70	17.75	-1	4,011	-0.02%
2022/07/13	0	0.00	5	17.15	17.10	-5	4,189	-0.12%
2022/07/12	5	16.85	0	0.00	16.60	5	4,219	0.12%
2022/07/11	8	17.57	2	17.65	17.35	6	4,211	0.14%
2022/07/08	0	0.00	7	17.90	17.90	-7	4,221	-0.17%
2022/07/07	0	0.00	2	17.58	17.65	-2	4,239	-0.05%
2022/07/06	1	17.35	0	0.00	17.20	1	4,347	0.02%
2022/07/05	1	18.00	0	0.00	17.90	1	4,418	0.02%
2022/07/01	11	16.99	26.1	17.33	17.05	-15.1	4,541	-0.33%
2022/06/30	21	18.29	2.8	17.71	17.85	18.2	4,509	0.40%
2022/06/29	11.1	18.41	0	0.00	18.55	11.1	4,453	0.25%
2022/06/28	3	19.13	30	18.77	18.75	-27	4,464	-0.60%
2022/06/27	1	21.00	0	0.00	21.10	1	4,418	0.02%
2022/06/23	2	20.23	0	0.00	20.10	2	4,442	0.05%
2022/06/21	23	20.60	21	20.12	20.70	2	4,483	0.04%
2022/06/20	4	19.84	0	0.00	19.70	4	4,567	0.09%
2022/06/15	10	21.15	10	21.20	21.15	0	4,775	0.00%
2022/06/10	5	21.92	0	0.00	22.00	5	5,044	0.10%
2022/06/08	4	22.13	0	0.00	22.10	4	5,475	0.07%
2022/06/07	1	22.05	0	0.00	22.15	1	5,742	0.02%
2022/06/06	2	22.30	0	0.00	22.25	2	5,922	0.03%
2022/05/31	2	22.55	0	0.00	22.80	2	6,748	0.03%
2022/05/20	1	21.05	0	0.00	21.10	1	6,993	0.01%
2022/05/17	2	20.80	0	0.00	20.80	2	7,100	0.03%
2022/05/12	4.2	20.38	27	20.26	20.20	-22.8	7,256	-0.31%
2022/05/11	2	20.85	0.1	20.80	20.65	1.9	7,254	0.03%
2022/05/10	0	0.00	5	20.95	21.20	-5	7,253	-0.07%
2022/05/09	1	21.65	21	21.65	21.50	-20	7,309	-0.27%
2022/05/06	1.1	22.30	0	0.00	22.35	1.1	7,339	0.01%
2022/05/03	0	0.00	2	22.30	22.40	-2	7,514	-0.03%
2022/04/29	2	22.50	0	0.00	22.45	2	7,590	0.03%
2022/04/28	0	0.00	2	22.00	22.00	-2	7,718	-0.03%
2022/04/27	3	21.72	0	0.00	21.70	3	7,767	0.04%
2022/04/26	3	22.62	0	0.00	22.55	3	7,797	0.04%
2022/04/25	5.5	22.86	0	0.00	22.75	5.5	7,828	0.07%
2022/04/21	4.1	23.87	6	24.05	23.75	-1.9	7,871	-0.02%
2022/04/20	1	23.00	2	23.70	23.00	-1	7,821	-0.01%
2022/04/19	0	0.00	2	23.50	23.45	-2	7,850	-0.03%
2022/04/18	6	23.28	4	23.41	23.10	2	7,845	0.03%
2022/04/15	6	23.90	0	0.00	23.75	6	7,805	0.08%
2022/04/14	0	0.00	1	24.30	24.25	-1	7,842	-0.01%
2022/04/12	7	24.06	8	23.96	24.00	-1	7,893	-0.01%
2022/04/11	3	24.98	0	0.00	24.75	3	7,825	0.04%
2022/04/08	0	0.00	2	25.00	25.10	-2	7,755	-0.03%
2022/04/07	17.1	24.99	12	24.93	24.60	5.1	7,747	0.07%
2022/04/06	2	25.55	2	25.40	25.45	0	7,688	0.00%
2022/04/01	1	25.40	11.3	25.22	25.50	-10.3	7,671	-0.13%
2022/03/31	4	25.35	3	25.45	25.20	1	7,687	0.01%
2022/03/30	2	25.80	7	25.74	25.75	-5	7,653	-0.07%
2022/03/29	28	25.47	0	0.00	25.70	28	7,636	0.37%
2022/03/28	0	0.00	11	24.80	25.00	-11	7,604	-0.14%
2022/03/25	17	25.20	41	25.03	25.30	-24	7,626	-0.31%
2022/03/24	8	25.35	0	0.00	25.40	8	7,629	0.10%
2022/03/23	17	25.72	18.5	25.81	25.75	-1.5	7,666	-0.02%
2022/03/22	0	0.00	6	25.43	25.45	-6	7,605	-0.08%
2022/03/21	18	25.36	4	25.46	25.50	14	7,573	0.18%
2022/03/18	18	24.87	4	25.30	25.50	14	7,575	0.18%
2022/03/17	0	0.00	12	24.83	24.80	-12	7,437	-0.16%
2022/03/16	11	24.09	2	24.30	24.30	9	7,507	0.12%
2022/03/15	13.1	24.45	2	24.58	24.30	11.1	7,440	0.15%
2022/03/14	1	24.70	3	24.65	24.70	-2	7,381	-0.03%
2022/03/11	15	24.47	11	24.59	24.50	4	7,372	0.05%
2022/03/10	0	0.00	20	24.16	24.10	-20	7,183	-0.28%
2022/03/09	14	23.22	0	0.00	23.25	14	6,984	0.20%
2022/03/08	28.5	23.94	18	24.09	23.40	10.5	6,901	0.15%
2022/03/07	4	22.55	4	22.93	22.80	0	6,296	0.00%
2022/03/04	10	23.21	1	23.10	23.00	9	6,338	0.14%
2022/03/03	10	23.56	0	0.00	23.60	10	6,439	0.16%
2022/03/02	33	23.58	28	23.41	23.65	5	6,537	0.08%
2022/03/01	2	23.55	2	23.50	23.45	0	6,689	0.00%
2022/02/24	2	22.90	5	22.86	22.70	-3	6,924	-0.04%
2022/02/23	1	23.35	0	0.00	23.35	1	6,976	0.01%
2022/02/22	0	0.00	4	23.48	23.15	-4	7,200	-0.06%
2022/02/21	7	23.71	4	23.35	23.70	3	7,369	0.04%
2022/02/18	0	0.00	7	23.00	22.95	-7	7,412	-0.09%
2022/02/17	1	23.00	0	0.00	23.00	1	7,669	0.01%
2022/02/16	0	0.00	1	23.00	22.95	-1	7,787	-0.01%
2022/02/15	3	22.60	3	22.60	22.50	0	8,320	0.00%
2022/02/14	2	23.00	0	0.00	22.90	2	8,915	0.02%
2022/02/11	0	0.00	1	23.80	23.65	-1	9,052	-0.01%
2022/02/10	0.2	24.00	2	24.00	23.85	-1.8	9,364	-0.02%
2022/02/09	0.2	24.00	1	24.10	24.05	-0.8	9,543	-0.01%
2022/02/08	1	24.05	0	0.00	24.00	1	9,493	0.01%
2022/02/07	0	0.00	2	23.55	23.75	-2	9,520	-0.02%
2022/01/26	0	0.00	0.2	23.30	23.05	-0.2	9,509	0.00%
2022/01/25	13	23.28	10	23.00	23.10	3	9,610	0.03%
2022/01/24	5	23.70	3	23.45	23.65	2	9,596	0.02%
2022/01/21	11.7	24.80	2	24.60	24.35	9.7	9,579	0.10%
2022/01/20	4	25.24	3	25.27	25.45	1	9,499	0.01%
2022/01/19	2	25.35	0	0.00	25.20	2	9,477	0.02%
2022/01/18	0	0.00	1	24.80	24.65	-1	9,465	-0.01%
2022/01/17	0	0.00	2	24.40	25.00	-2	9,508	-0.02%
2022/01/14	0	0.00	1	24.80	24.90	-1	9,633	-0.01%
2022/01/12	21	25.20	21	25.20	25.20	0	9,739	0.00%
2022/01/11	4	25.68	2	25.85	25.65	2	9,892	0.02%
2022/01/10	2	25.90	0	0.00	25.80	2	10,008	0.02%
2022/01/07	0.1	25.60	12	25.65	25.50	-11.9	10,141	-0.12%
2022/01/06	2	25.85	2	25.93	25.90	0	10,269	0.00%
2022/01/05	3.2	25.99	4	26.15	26.05	-0.8	10,345	-0.01%
2022/01/04	13	26.25	1	26.50	26.20	12	10,473	0.11%
2022/01/03	3.3	26.70	0	0.00	26.60	3.3	10,577	0.03%
2021/12/29	0	0.00	5	26.85	26.75	-5	11,036	-0.05%
2021/12/28	0.4	26.75	0	0.00	26.75	0.4	11,273	0.00%
2021/12/27	1	26.80	5	26.75	26.75	-4	11,540	-0.03%
2021/12/24	2	26.55	0.8	26.70	26.60	1.2	11,889	0.01%
2021/12/23	0	0.00	7	26.64	26.55	-7	12,089	-0.06%
2021/12/22	19.4	26.56	12	26.41	26.40	7.4	12,239	0.06%
2021/12/21	2	25.70	8	25.79	26.10	-6	12,467	-0.05%
2021/12/20	1	25.70	3	26.00	26.00	-2	12,613	-0.02%
2021/12/17	0	0.00	2	26.05	25.80	-2	12,888	-0.02%
2021/12/16	2.1	25.50	2	25.43	25.50	0.1	13,033	0.00%
2021/12/15	4	25.65	0	0.00	25.55	4	13,317	0.03%
2021/12/14	11.5	25.91	1	25.70	25.60	10.5	13,554	0.08%
2021/12/13	6	26.04	2	26.05	26.05	4	13,652	0.03%
2021/12/10	6.3	26.32	21	26.21	26.15	-14.7	13,798	-0.11%
2021/12/08	22	27.00	11	27.11	26.90	11	14,150	0.08%
2021/12/07	0	0.00	1	27.10	26.95	-1	14,306	-0.01%
2021/12/06	1	26.95	6	26.93	26.90	-5	14,510	-0.03%
2021/12/03	10	26.60	7	26.96	26.55	3	14,604	0.02%
2021/12/02	1	26.35	5	26.45	26.35	-4	14,703	-0.03%
2021/12/01	1	26.40	0	0.00	26.85	1	14,853	0.01%
2021/11/30	1.3	26.47	6	26.78	26.70	-4.8	14,958	-0.03%
2021/11/29	7	25.93	16	25.58	26.05	-9	15,133	-0.06%
2021/11/26	15.2	26.51	6	26.63	26.40	9.2	15,271	0.06%
2021/11/25	12.3	26.62	3	26.85	26.60	9.3	15,658	0.06%
2021/11/24	4.1	26.81	0	0.00	27.00	4.1	15,961	0.03%
2021/11/23	3.4	27.01	0	0.00	26.95	3.4	16,079	0.02%
2021/11/22	2	27.35	58	27.19	27.35	-56	16,256	-0.34%
2021/11/19	35.4	26.83	0	0.00	26.50	35.4	16,278	0.22%
2021/11/18	20.1	27.17	9	27.53	27.05	11.1	16,436	0.07%
2021/11/17	0	0.00	6	27.00	26.90	-6	16,658	-0.04%
2021/11/16	13.2	27.24	0	0.00	27.05	13.2	16,949	0.08%
2021/11/15	11.1	27.71	0	0.00	27.50	11.1	17,404	0.06%
2021/11/12	32.4	28.12	5	27.84	27.80	27.4	17,801	0.15%
2021/11/11	14	29.03	19.2	28.73	29.05	-5.2	17,703	-0.03%
2021/11/10	6	28.03	17	28.21	27.80	-11	17,393	-0.06%
2021/11/09	14.2	27.81	1	27.80	27.75	13.2	17,732	0.07%
2021/11/08	2.2	28.29	15	28.31	28.65	-12.8	17,604	-0.07%
2021/11/05	0	0.00	9.4	27.77	27.75	-9.4	17,811	-0.05%
2021/11/04	13	27.69	7	28.11	27.45	6	18,290	0.03%
2021/11/03	7	27.51	0	0.00	27.65	7	18,493	0.04%
2021/11/02	7	27.74	15	28.17	27.40	-8	18,915	-0.04%
2021/11/01	2	27.43	2	27.43	27.85	0	19,148	0.00%
2021/10/29	7	27.30	1	27.75	27.30	6	19,308	0.03%
2021/10/28	4.1	27.30	0	0.00	27.50	4.1	19,508	0.02%
2021/10/27	3	27.60	0	0.00	27.70	3	19,733	0.02%
2021/10/26	4	28.10	5	28.17	27.95	-1	20,168	0.00%
2021/10/25	1	28.15	2	28.05	28.10	-1	20,599	0.00%
2021/10/22	8	27.57	1	27.25	27.20	7	21,288	0.03%
2021/10/21	1.1	28.74	0	0.00	28.55	1.1	22,008	0.00%
2021/10/19	0	0.00	10	28.36	28.35	-10	23,093	-0.04%
2021/10/18	6	27.05	4	27.51	27.60	2	24,006	0.01%
2021/10/15	3	27.65	13	27.47	27.75	-10	25,115	-0.04%
2021/10/14	1	27.50	4	27.19	27.25	-3	25,970	-0.01%
2021/10/13	9	26.86	19	26.96	26.40	-10	27,156	-0.04%
2021/10/12	3	26.70	8	26.98	27.10	-5	28,949	-0.02%
2021/10/08	36	27.84	9	27.76	27.50	27	29,958	0.09%
2021/10/07	6	27.52	7	27.66	27.75	-1	32,130	0.00%
2021/10/06	12	27.06	7	26.93	26.95	5	33,230	0.02%
2021/10/05	19	27.33	18	27.58	27.90	1	34,144	0.00%
2021/10/04	7	27.69	16	27.90	27.25	-9	35,785	-0.03%
2021/10/01	16	28.55	11.5	28.06	27.90	4.5	38,498	0.01%
2021/09/30	8.1	29.57	0	0.00	29.60	8.1	41,020	0.02%
2021/09/29	7	29.85	6	29.58	29.70	1	43,139	0.00%
2021/09/28	11.2	29.88	1	29.95	29.90	10.2	43,904	0.02%
2021/09/27	1	30.90	8	30.85	30.90	-7	45,468	-0.02%
2021/09/24	11.2	31.32	12	31.14	30.40	-0.9	49,160	0.00%
2021/09/23	1.1	31.15	5	30.93	31.05	-3.9	50,227	-0.01%
2021/09/22	5.3	30.50	7	30.61	30.45	-1.8	50,615	0.00%
2021/09/17	4.1	32.02	1	31.85	31.65	3.1	51,348	0.01%
2021/09/16	5.2	33.05	0	0.00	32.35	5.2	51,969	0.01%
2021/09/15	2	32.65	13	32.61	33.00	-11	52,709	-0.02%
2021/09/14	4.2	32.77	2	32.30	32.45	2.2	53,260	0.00%
2021/09/13	11	33.46	1	33.65	33.35	10	53,856	0.02%
2021/09/10	1.1	33.65	2	33.85	33.60	-1	54,444	0.00%
2021/09/09	10.1	33.28	0	0.00	33.35	10.1	54,851	0.02%
2021/09/07	0	0.00	4	34.34	34.20	-4	55,213	-0.01%
2021/09/06	12	34.90	7	34.23	34.00	5	55,517	0.01%
2021/09/03	1	35.95	2	36.03	35.80	-1	55,875	0.00%
2021/09/02	6	35.43	1	36.10	35.25	5	56,773	0.01%
2021/09/01	8	36.20	7	36.53	35.90	1	57,014	0.00%
2021/08/31	18	36.63	6	36.43	36.05	12	57,241	0.02%
2021/08/30	19.5	37.16	16.5	36.89	37.65	3	58,326	0.01%
2021/08/27	4	35.74	24	35.88	35.80	-20	59,544	-0.03%
2021/08/26	2	35.33	4.1	35.74	35.05	-2.1	60,998	0.00%
2021/08/25	3	34.60	2	34.88	34.95	1	62,475	0.00%
2021/08/24	18.5	34.64	12.1	34.26	34.70	6.5	63,137	0.01%
2021/08/23	5.1	34.27	8.2	34.22	34.55	-3.1	64,805	0.00%
2021/08/20	5.3	32.45	4	32.41	32.35	1.3	65,756	0.00%
2021/08/19	9	32.31	4	32.53	31.55	5	66,043	0.01%
2021/08/18	14.1	32.90	21.2	32.54	34.40	-7.1	65,847	-0.01%
2021/08/17	34.1	33.69	26	32.62	32.45	8.1	66,268	0.01%
2021/08/16	11.5	34.97	8	34.83	34.95	3.5	66,948	0.01%
2021/08/13	11.4	35.21	6.1	35.26	34.45	5.3	67,784	0.01%
2021/08/12	4.1	36.90	3	37.15	37.25	1.1	68,500	0.00%
2021/08/11	7.1	37.69	23	37.00	37.20	-15.9	70,010	-0.02%
2021/08/10	25.2	38.08	4	39.14	37.70	21.2	70,882	0.03%
2021/08/09	1	39.15	9	39.44	39.15	-8	71,589	-0.01%
2021/08/06	2.2	38.96	35	39.02	38.55	-32.8	72,737	-0.05%
2021/08/05	23.1	38.36	4	38.25	38.15	19.1	74,155	0.03%
2021/08/04	4	39.11	4	39.20	39.30	0	75,459	0.00%
2021/08/03	6	38.75	6	38.87	39.15	0	79,185	0.00%
2021/08/02	29	39.02	9.1	38.80	39.30	19.9	80,611	0.02%
2021/07/30	18.4	38.78	8	38.66	38.10	10.4	82,086	0.01%
2021/07/29	29.1	39.12	18	39.21	39.50	11.1	83,693	0.01%
2021/07/28	9.5	37.78	12.1	36.61	37.20	-2.6	84,373	0.00%
2021/07/27	17.7	39.14	96.3	39.03	38.30	-78.6	84,998	-0.09%
2021/07/26	5.9	40.72	16	40.95	40.50	-10.1	85,907	-0.01%
2021/07/23	19	41.91	12	41.73	42.15	7	87,229	0.01%
2021/07/22	37.6	42.27	49.1	42.18	41.20	-11.5	87,746	-0.01%
2021/07/21	52.8	44.61	58.3	44.66	44.00	-5.5	87,965	-0.01%
2021/07/20	95.7	43.69	48.3	43.69	43.35	47.5	87,506	0.05%
2021/07/19	83.3	46.71	51.1	46.49	45.80	32.2	87,340	0.04%
2021/07/16	96.3	45.33	137.3	45.01	46.00	-41	88,075	-0.05%	大賣/
2021/07/15	97	42.75	72.2	42.95	43.20	24.8	87,269	0.03%
2021/07/14	72.6	43.54	146.2	42.88	43.40	-73.6	86,777	-0.08%	大賣/
2021/07/13	88	41.68	29	41.18	40.90	59	85,764	0.07%
2021/07/12	73	41.05	53	41.07	40.45	20	85,557	0.02%
2021/07/09	79.5	40.21	79	40.51	39.20	0.5	84,845	0.00%
2021/07/08	94.5	42.33	89	42.28	43.10	5.5	83,403	0.01%
2021/07/07	107	40.44	95	40.14	40.30	12	81,113	0.01%	大買/
2021/07/06	82	38.34	206.7	39.34	40.25	-124.7	78,677	-0.16%	大賣/鉅額交易
2021/07/05	58	36.81	21.2	36.81	36.60	36.8	76,522	0.05%
2021/07/02	51	37.92	63	37.64	37.35	-12	75,877	-0.02%
2021/07/01	272.6	39.10	191	39.24	37.70	81.6	74,873	0.11%	大買/大賣/
2021/06/30	9	36.39	76.6	36.28	37.40	-67.6	72,054	-0.09%
2021/06/29	24	34.40	27	34.42	34.00	-3	70,931	0.00%
2021/06/28	52	34.74	21	34.51	35.20	31	70,449	0.04%
2021/06/25	16	33.86	37	34.16	34.55	-21	69,656	-0.03%
2021/06/24	58	33.49	32	33.39	33.10	26	68,905	0.04%
2021/06/23	35	32.61	8	32.58	33.05	27	67,978	0.04%
2021/06/22	15	32.46	8.2	32.36	32.20	6.8	67,294	0.01%
2021/06/21	30	30.73	50.9	30.86	30.80	-20.9	66,446	-0.03%
2021/06/18	8	32.63	2.3	32.74	32.50	5.7	65,645	0.01%
2021/06/17	22	33.37	16.1	33.00	33.35	5.9	65,077	0.01%
2021/06/16	22	33.74	3	34.02	33.15	19	64,723	0.03%
2021/06/15	5	33.50	4.4	33.66	34.20	0.6	64,394	0.00%
2021/06/11	20	34.20	11	33.93	33.50	9	64,026	0.01%
2021/06/10	36.3	33.55	61	33.09	34.25	-24.7	63,629	-0.04%
2021/06/09	12	34.46	12	34.45	34.45	0	62,836	0.00%
2021/06/08	29	35.53	30	35.73	35.30	-1	62,526	0.00%
2021/06/07	57.1	36.41	72	35.39	35.50	-14.9	62,135	-0.02%
2021/06/04	62.1	36.95	61	36.93	36.75	1.1	60,710	0.00%
2021/06/03	63	36.80	51	36.63	36.40	12	59,195	0.02%
2021/06/02	49	35.30	61	35.35	35.30	-12	57,617	-0.02%
2021/06/01	37	33.95	36	33.63	33.75	1	56,057	0.00%
2021/05/31	155	34.15	104	33.75	32.90	51	55,610	0.09%	大買/大賣/
2021/05/28	29	31.25	35.1	31.73	32.45	-6.1	54,011	-0.01%
2021/05/27	18	29.93	11	29.95	29.50	7	53,045	0.01%
2021/05/26	21	30.23	25.1	29.95	30.40	-4.1	52,601	-0.01%
2021/05/25	24	30.38	28	29.85	30.45	-4	52,218	-0.01%
2021/05/24	68	30.13	33.5	30.05	29.55	34.5	51,465	0.07%
2021/05/21	34	28.59	57	29.08	29.65	-23	50,876	-0.05%
2021/05/20	34.1	27.68	65	27.78	27.80	-30.9	49,833	-0.06%
2021/05/19	89.7	29.73	58.3	29.66	29.50	31.4	48,816	0.06%
2021/05/18	52.5	27.66	30.3	27.85	28.40	22.2	47,309	0.05%
2021/05/17	6.1	26.00	19	26.01	25.85	-12.9	46,170	-0.03%
2021/05/14	36.2	30.88	43	29.58	28.70	-6.8	45,017	-0.02%
2021/05/13	32.3	32.44	60.3	32.09	31.85	-28	43,600	-0.06%
2021/05/12	119.2	38.44	77	37.41	35.35	42.2	41,823	0.10%	大買/
2021/05/11	131.5	38.37	122	39.36	39.25	9.5	40,308	0.02%	大買/大賣/
2021/05/10	26.2	35.81	61.4	36.63	36.95	-35.2	36,557	-0.10%
2021/05/07	95.4	33.77	57.5	33.21	33.60	38	34,999	0.11%
2021/05/06	116	33.52	115.3	33.60	34.75	0.7	33,381	0.00%	大買/大賣/
2021/05/05	29	31.67	47	32.05	31.60	-18	31,406	-0.06%
2021/05/04	58.6	31.78	34.3	31.99	31.05	24.3	30,336	0.08%
2021/05/03	60.1	34.93	59	35.03	34.45	1.1	29,190	0.00%
2021/04/29	51.8	34.05	27	33.93	33.85	24.7	27,591	0.09%
2021/04/28	24	31.85	37.2	32.38	32.85	-13.2	25,761	-0.05%
2021/04/27	35	29.50	80	29.75	29.90	-45	24,932	-0.18%
2021/04/26	14	29.01	22.4	29.02	28.80	-8.4	23,814	-0.04%
2021/04/23	23.4	27.69	44	27.94	28.00	-20.6	23,299	-0.09%
2021/04/22	106.2	29.47	57.3	29.46	28.10	48.9	22,716	0.22%	大買/
2021/04/21	4.1	26.65	15.1	27.06	28.35	-11	20,821	-0.05%
2021/04/20	26	25.34	14.4	25.53	25.80	11.6	20,179	0.06%
2021/04/19	129.1	25.58	37	25.49	26.30	92.1	19,834	0.46%	大買/
2021/04/16	22	24.10	35	23.77	24.85	-13	18,680	-0.07%
2021/04/15	32	23.05	8	22.96	23.15	24	17,919	0.13%
2021/04/14	3	22.50	11	22.53	23.10	-8	17,842	-0.04%
2021/04/13	14	22.86	45	23.27	22.35	-31	17,969	-0.17%
2021/04/12	27.3	22.48	67	22.36	22.30	-39.7	18,304	-0.22%
2021/04/09	4	21.63	3	21.63	21.60	1	19,133	0.01%
2021/04/08	8	21.52	22	21.64	21.90	-14	19,641	-0.07%
2021/04/07	35	22.06	44	22.60	21.80	-9	19,431	-0.05%
2021/04/06	8	21.51	10.6	21.88	22.40	-2.6	18,723	-0.01%
2021/04/01	3	20.15	12	20.29	20.40	-9	17,819	-0.05%
2021/03/31	1.2	20.00	2	20.00	19.90	-0.8	17,789	0.00%
2021/03/30	5	19.91	2	19.95	19.80	3	17,743	0.02%
2021/03/29	0	0.00	3	19.65	19.65	-3	17,588	-0.02%
2021/03/26	0.3	19.40	2	19.40	19.35	-1.7	17,770	-0.01%
2021/03/25	0	19.30	1	19.25	19.15	-1	18,091	-0.01%
2021/03/23	3	19.23	0	0.00	19.15	3	19,070	0.02%
2021/03/22	2	19.50	2	19.50	19.50	0	19,916	0.00%
2021/03/19	0	0.00	5	19.18	19.15	-5	20,370	-0.02%
2021/03/18	1	19.60	6	19.28	19.60	-5	20,565	-0.02%
2021/03/17	2	19.55	2	19.35	19.20	0	20,635	0.00%
2021/03/16	10	19.50	5	19.30	19.30	5	20,825	0.02%
2021/03/15	9	19.87	4	19.90	19.85	5	20,802	0.02%
2021/03/12	1.4	20.25	6	20.35	20.45	-4.6	20,736	-0.02%
2021/03/11	2	19.95	0	0.00	19.85	2	21,177	0.01%
2021/03/10	4	19.79	0	0.00	19.80	4	21,575	0.02%
2021/03/09	6	19.88	5	20.19	20.20	1	21,528	0.00%
2021/03/08	1	19.65	1	20.25	19.80	0	21,526	0.00%
2021/03/05	3	19.53	1	20.30	19.55	2	21,721	0.01%
2021/03/04	15	20.21	1	20.40	20.00	14	22,034	0.06%
2021/03/03	2	19.45	14	20.01	20.30	-12	22,040	-0.05%
2021/03/02	12	20.01	3	19.87	19.20	9	21,870	0.04%
2021/02/26	2	19.70	5	20.06	20.00	-3	21,713	-0.01%
2021/02/24	0	0.00	14	19.70	19.55	-14	21,778	-0.06%
2021/02/23	5	19.93	9	19.81	19.45	-4	21,815	-0.02%
2021/02/22	0	0.00	1	18.40	18.75	-1	21,543	0.00%
2021/02/19	2	18.28	6	18.40	18.35	-4	21,611	-0.02%
2021/02/18	1	18.00	4	18.30	18.20	-3	21,752	-0.01%
2021/02/17	1	17.55	4	17.61	17.80	-3	21,638	-0.01%
2021/02/04	0	0.00	2	17.00	16.95	-2	21,628	-0.01%
2021/02/03	22	16.64	13	16.88	16.90	9	21,813	0.04%
2021/02/02	12	16.63	4	16.75	16.75	8	22,135	0.04%
2021/01/29	1	15.90	0	0.00	15.95	1	22,281	0.00%
2021/01/28	2	16.28	0	0.00	16.20	2	22,604	0.01%
2021/01/27	1	17.15	3	16.80	16.75	-2	22,495	-0.01%
2021/01/26	1	17.00	0	0.00	17.00	1	22,473	0.00%
2021/01/25	3	17.00	0	0.00	17.80	3	22,321	0.01%
2021/01/22	0	0.00	1	17.25	17.30	-1	22,079	0.00%
2021/01/21	1	16.30	2	16.40	16.80	-1	21,889	0.00%
2021/01/20	4	16.83	6	16.96	16.70	-2	21,739	-0.01%
2021/01/19	0	0.00	1	17.70	17.60	-1	21,508	0.00%
2021/01/18	17	17.24	16	17.29	17.25	1	21,354	0.00%
2021/01/15	3	17.47	10	17.35	17.65	-7	21,092	-0.03%
2021/01/14	4	18.00	0.3	18.00	18.10	3.8	20,839	0.02%
2021/01/13	4	18.15	7.1	18.08	18.55	-3.1	20,723	-0.01%
2021/01/12	8.1	17.68	6	17.54	17.45	2.1	20,302	0.01%
2021/01/11	34	18.23	0	0.00	18.30	34	19,988	0.17%
2021/01/08	27	18.02	22	18.30	18.30	5	19,855	0.03%
2021/01/07	8	19.03	19	18.98	18.85	-11	19,546	-0.06%
2021/01/06	59	20.03	29	20.29	19.45	30	19,415	0.15%
2021/01/05	67.3	20.99	16	20.69	20.60	51.3	18,858	0.27%
2021/01/04	23	21.08	26	20.38	21.45	-3	18,153	-0.02%
2020/12/31	55	19.30	93	19.41	19.50	-38	16,888	-0.22%
2020/12/30	0	0.00	7	18.58	18.55	-7	16,215	-0.04%
2020/12/29	23	18.51	8	18.48	18.40	15	16,150	0.09%
2020/12/28	25	18.50	2	18.60	18.65	23	15,974	0.14%
2020/12/25	4	18.23	3	18.03	18.10	1	15,916	0.01%
2020/12/24	3	18.07	2	18.23	18.10	1	15,701	0.01%
2020/12/23	8	18.26	1	18.30	18.30	7	15,699	0.04%
2020/12/22	9	18.83	5	18.27	18.45	4	15,730	0.03%
2020/12/21	16	19.28	15	19.10	19.00	1	15,633	0.01%
2020/12/17	45	19.02	31	19.06	19.20	14	15,254	0.09%
2020/12/16	56	18.96	52.1	18.84	18.85	3.9	14,647	0.03%
2020/12/15	2	17.60	2	18.25	17.65	0	13,861	0.00%
2020/12/14	4	17.79	4	17.98	17.90	0	13,673	0.00%
2020/12/11	1	17.00	8	17.09	17.10	-7	13,454	-0.05%
2020/12/10	3	17.90	6	18.04	17.45	-3	13,349	-0.02%
2020/12/09	5	17.54	3	17.68	17.70	2	13,274	0.02%
2020/12/07	8	18.43	24	18.83	17.90	-16	14,576	-0.11%
2020/12/04	45	18.34	22	18.53	18.40	23	14,060	0.16%
2020/12/03	6	17.40	0	0.00	17.25	6	13,758	0.04%
2020/12/02	5.1	17.46	0	0.00	17.45	5.1	14,226	0.04%
2020/12/01	3	17.40	3	17.35	17.30	0	15,026	0.00%
2020/11/30	5	18.36	2	18.03	17.95	3	15,421	0.02%
2020/11/27	4	16.95	2	17.00	17.10	2	14,937	0.01%
2020/11/26	0	0.00	1	16.40	16.55	-1	14,561	-0.01%
2020/11/25	1	15.95	0	0.00	15.95	1	14,366	0.01%
2020/11/24	2	15.55	1	15.60	15.40	1	14,158	0.01%
2020/11/23	0	0.00	5	15.85	15.80	-5	14,101	-0.04%
2020/11/20	5	15.60	4	15.74	15.95	1	13,860	0.01%
2020/11/19	4	15.44	2	15.70	15.30	2	13,751	0.01%
2020/11/18	4	15.28	2	15.00	15.25	2	13,508	0.01%
2020/11/17	0	0.00	1	15.00	15.20	-1	13,350	-0.01%
2020/11/16	1	14.50	2	14.40	14.35	-1	13,322	-0.01%
2020/11/12	1	14.05	4	14.60	14.05	-3	14,458	-0.02%
2020/11/11	4	14.35	0	0.00	14.60	4	14,343	0.03%
2020/11/10	22	14.24	29	14.32	14.10	-7	14,122	-0.05%
2020/11/09	3	13.80	0	0.00	13.80	3	13,705	0.02%
2020/11/06	1	13.45	4	13.54	13.55	-3	13,784	-0.02%
2020/11/05	8	13.36	7	13.44	13.15	1	14,373	0.01%
2020/11/03	3	12.85	3	12.95	12.95	0	13,849	0.00%
2020/10/30	0	0.00	1	12.35	12.55	-1	13,791	-0.01%
2020/10/29	1	12.45	0	0.00	12.50	1	13,725	0.01%
2020/10/28	1	12.75	0	0.00	12.65	1	13,696	0.01%
2020/10/27	2	12.95	5	13.15	12.90	-3	13,635	-0.02%
2020/10/26	5	13.05	6	13.02	13.00	-1	13,625	-0.01%
2020/10/14	2	13.15	1	13.35	13.15	1	13,563	0.01%
2020/10/13	10	12.73	14	12.68	12.70	-4	13,351	-0.03%
2020/10/12	1	13.00	0	0.00	13.00	1	13,575	0.01%
2020/10/06	0	0.00	5	12.40	12.40	-5	13,133	-0.04%
2020/09/30	1	12.15	0	0.00	12.15	1	13,063	0.01%
2020/09/28	5	12.20	5	12.30	12.30	0	13,057	0.00%
2020/09/25	2	11.90	3	11.85	11.70	-1	12,950	-0.01%
2020/09/24	3	12.37	0	0.00	11.95	3	12,775	0.02%
2020/09/23	0	0.00	3	12.77	12.75	-3	12,534	-0.02%
2020/09/22	3	12.80	0	0.00	13.00	3	12,447	0.02%
2020/09/18	0	0.00	31	13.35	13.30	-31	12,205	-0.25%
2020/09/17	3	13.30	9	13.46	13.40	-6	12,090	-0.05%
2020/09/16	2	13.03	2	12.95	12.90	0	12,016	0.00%
2020/09/15	0	0.00	2	13.13	13.10	-2	11,942	-0.02%
2020/09/14	17	13.11	21	13.05	13.05	-4	11,917	-0.03%
2020/09/11	25	13.51	15	13.09	13.00	10	11,714	0.09%
2020/09/10	31	13.04	39	13.24	13.55	-8	11,146	-0.07%
2020/09/08	39	12.51	1	12.55	12.45	38	10,085	0.38%
2020/09/07	24	12.92	2	12.93	12.90	22	9,906	0.22%
2020/09/04	8	12.96	6	13.00	13.00	2	9,420	0.02%
2020/09/03	0	0.00	8	11.71	12.35	-8	8,686	-0.09%
2020/09/01	0	0.00	1	11.50	11.45	-1	7,892	-0.01%
2020/08/31	4	11.45	3	11.55	11.50	1	7,953	0.01%
2020/08/27	2	11.20	1	11.50	11.20	1	8,025	0.01%
2020/08/26	2	11.13	0	0.00	11.15	2	7,870	0.03%
2020/08/25	0	0.00	3	11.28	11.05	-3	7,801	-0.04%
2020/08/24	0	0.00	1	11.00	11.00	-1	7,610	-0.01%
2020/08/21	1	10.95	0	0.00	10.90	1	7,552	0.01%
2020/08/20	4	10.76	6	11.18	10.80	-2	7,453	-0.03%
2020/08/19	16	12.03	11	12.00	11.65	5	7,098	0.07%
2020/08/18	4	11.08	58	11.54	11.55	-54	6,292	-0.86%
2020/08/13	0	0.00	1	10.35	10.30	-1	5,665	-0.02%
2020/08/12	7	10.70	1	10.55	10.45	6	5,612	0.11%
2020/08/11	6	11.04	3	10.78	11.15	3	5,261	0.06%
2020/08/05	2	10.20	2	10.10	10.20	0	4,362	0.00%
2020/07/29	0	0.00	1	9.92	9.81	-1	4,246	-0.02%
2020/07/28	0	0.00	2	9.85	9.75	-2	4,242	-0.05%
2020/07/24	50	10.10	0	0.00	10.15	50	4,202	1.19%
2020/07/23	0	0.00	3	10.67	10.40	-3	4,152	-0.07%
2020/07/22	13	10.59	0	0.00	10.70	13	4,109	0.32%
2020/07/21	0	0.00	1	10.25	10.35	-1	3,887	-0.03%
2020/07/17	1	10.40	0	0.00	10.10	1	3,781	0.03%
2020/07/16	0	0.00	5	10.39	10.40	-5	3,745	-0.13%
2020/07/07	5	10.00	0	0.00	10.00	5	3,224	0.16%
2020/07/01	1	9.97	0	0.00	9.91	1	3,248	0.03%
2020/06/15	1	10.20	0	0.00	10.20	1	2,635	0.04%
2020/06/11	4	10.05	2	10.05	10.05	2	2,469	0.08%
2020/06/10	4	10.68	12	10.43	10.85	-8	2,356	-0.34%
2020/06/09	1	10.05	1	10.10	10.10	0	2,139	0.00%
2020/06/05	2	10.08	1	10.30	10.30	1	2,089	0.05%
2020/06/04	1	10.20	4	10.35	10.35	-3	1,993	-0.15%
2020/06/03	0	0.00	1	9.05	9.42	-1	1,762	-0.06%
2020/05/26	0	8.75	0	0.00	8.80	0	1,725	0.00%
2020/05/15	1	8.52	0	0.00	8.56	1	1,680	0.06%
2020/05/07	1	8.79	0	0.00	8.94	1	1,640	0.06%
2020/04/30	0	0.00	7	8.95	8.96	-7	1,596	-0.44%
2020/04/29	5	8.90	0	0.00	8.86	5	1,589	0.31%
2020/04/15	0	0.00	2	8.77	8.79	-2	1,527	-0.13%
2020/04/14	0	0.00	2	8.50	8.55	-2	1,509	-0.13%
2020/03/19	0	0.00	1	6.54	6.53	-1	1,515	-0.07%
2020/03/17	3	7.44	0	0.00	7.41	3	1,396	0.21%
2020/03/16	1	8.05	0	0.00	8.00	1	1,350	0.07%
2020/03/13	1	8.06	1	8.07	8.37	0	1,324	0.00%
2020/03/12	1	9.04	0	0.00	8.95	1	1,243	0.08%
2020/03/09	1	9.78	0	0.00	9.76	1	1,156	0.09%
2020/03/02	1	9.98	0	0.00	10.05	1	1,122	0.09%
2020/02/27	2	10.05	0	0.00	10.15	2	1,105	0.18%
2020/01/30	5	11.05	0	0.00	10.35	5	1,211	0.41%
2019/12/11	5	11.40	0	0.00	11.45	5	1,183	0.42%
2019/11/11	1	11.65	0	0.00	11.65	1	1,143	0.09%
2019/08/15	0	0.00	1	11.60	11.65	-1	1,185	-0.08%