志信 (2611)-永豐金券商分點個股進出

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

志信

(2611)

可現股當沖

股價
24.70
漲跌
▲0.10
漲幅
+0.41%
成交量
4,585張
產業
上市航運類股
231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

志信 (2611)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/04/18	3	25.00	9	24.90	24.70	-6	4,034	-0.15%
2024/04/17	58.7	24.85	31.8	24.61	24.60	26.9	4,003	0.67%
2024/04/16	3	23.32	4	23.44	23.20	-1	3,915	-0.03%
2024/04/15	2	23.75	5	23.83	23.70	-3	3,941	-0.08%
2024/04/12	35.3	23.80	37	23.75	23.90	-1.7	4,022	-0.04%
2024/04/11	1.5	23.59	45.6	23.65	23.60	-44.1	4,491	-0.98%
2024/04/10	4	23.90	0.1	23.90	23.70	3.9	4,730	0.08%
2024/04/09	49	24.08	36	24.23	24.00	13	4,726	0.27%
2024/04/08	13	24.02	9	23.99	24.10	4	4,708	0.08%
2024/04/03	8.1	23.72	11.2	23.62	23.60	-3.1	4,670	-0.07%
2024/04/02	8	23.55	5.3	23.73	23.70	2.7	4,678	0.06%
2024/04/01	3.2	23.75	6.4	23.69	23.65	-3.2	4,677	-0.07%
2024/03/29	4.3	23.50	0.4	23.70	23.45	3.9	4,670	0.08%
2024/03/28	32	23.70	27	23.58	23.70	5	4,702	0.11%
2024/03/27	3.3	23.27	15.4	23.34	23.35	-12.2	4,740	-0.26%
2024/03/26	41.2	23.22	41	23.31	23.20	0.2	4,790	0.00%
2024/03/25	25.5	24.10	12.5	24.16	23.80	13.1	4,720	0.28%
2024/03/22	20.5	23.89	20	24.09	24.20	0.5	4,686	0.01%
2024/03/21	63.1	24.59	52.6	24.80	24.35	10.5	4,675	0.22%
2024/03/20	90	24.42	92	24.69	24.70	-2	4,576	-0.04%
2024/03/19	58	24.85	90.2	24.98	24.75	-32.2	4,482	-0.72%
2024/03/18	142	24.44	122.2	24.58	24.35	19.8	4,221	0.47%	大買/大賣/
2024/03/15	104.9	24.38	41.3	24.50	24.50	63.6	3,899	1.63%	大買/
2024/03/14	1	22.70	0	22.70	22.70	1	3,454	0.03%
2024/03/13	12.2	20.79	32.9	20.46	20.65	-20.7	3,496	-0.59%
2024/03/12	8.6	19.41	81.3	19.38	19.65	-72.7	3,423	-2.12%
2024/03/11	104.1	19.07	27	19.29	19.40	77.1	3,704	2.08%	大買/
2024/03/08	66	18.58	57.1	18.59	18.55	8.9	3,826	0.23%
2024/03/07	7	17.74	12.2	17.68	17.70	-5.2	3,805	-0.14%
2024/03/06	1	17.65	0	0.00	17.65	1	3,831	0.03%
2024/03/05	1	17.80	3	17.77	17.80	-2	3,818	-0.05%
2024/03/04	3	17.25	1	17.40	17.45	2	3,789	0.05%
2024/03/01	1	17.50	0	0.00	17.50	1	3,792	0.03%
2024/02/29	3	17.77	3	17.68	17.65	0	3,792	0.00%
2024/02/27	3	17.31	4	17.19	17.30	-1	3,770	-0.03%
2024/02/26	19.6	17.36	2.3	17.41	17.40	17.4	3,759	0.46%
2024/02/23	8	17.32	2.1	17.50	17.30	6	3,747	0.16%
2024/02/22	4	17.50	18.3	17.55	17.50	-14.3	3,731	-0.38%
2024/02/21	13	17.68	20	17.64	17.50	-7	3,696	-0.19%
2024/02/20	0	0.00	27	16.83	16.85	-27	3,628	-0.74%
2024/02/19	0.4	16.40	0	0.00	16.55	0.4	3,611	0.01%
2024/02/16	2	15.90	2	16.10	16.05	0	3,606	0.00%
2024/02/15	15	15.80	3.2	15.99	15.90	11.9	3,622	0.33%
2024/02/05	6	15.88	0	0.00	15.75	6	3,638	0.17%
2024/02/02	18	16.15	24	16.15	16.05	-6	3,621	-0.17%
2024/01/31	1.1	16.25	1	16.30	16.30	0.1	3,584	0.00%
2024/01/30	4	16.31	1	16.60	16.25	3	3,581	0.08%
2024/01/29	0	16.60	1	16.60	16.60	-1	3,569	-0.03%
2024/01/26	0	16.50	3.1	16.75	16.50	-3.1	3,565	-0.09%
2024/01/25	2	16.55	0	16.70	16.55	2	3,551	0.06%
2024/01/24	0	16.60	9	16.81	16.70	-9	3,543	-0.25%
2024/01/23	4	16.63	0	0.00	16.55	4	3,534	0.11%
2024/01/22	2	16.70	3	16.75	16.55	-1	3,523	-0.03%
2024/01/19	2	16.80	6	16.73	16.70	-4	3,498	-0.11%
2024/01/18	0	17.05	0	0.00	16.95	0	3,477	0.00%
2024/01/17	39.1	16.95	2	17.15	16.85	37.1	3,457	1.07%
2024/01/16	2	17.20	6	17.32	17.25	-4	3,434	-0.12%
2024/01/15	4.3	17.60	7	17.73	17.60	-2.7	3,405	-0.08%
2024/01/12	8.3	17.78	15	17.83	17.50	-6.7	3,384	-0.20%
2024/01/11	1	17.35	39	17.44	17.40	-38	3,320	-1.14%
2024/01/10	14.1	16.94	0	0.00	17.15	14.1	3,283	0.43%
2024/01/09	11.4	17.16	7	17.06	17.40	4.4	3,243	0.14%
2024/01/08	10.1	17.73	50	17.80	17.65	-39.9	3,176	-1.26%
2024/01/05	112.5	18.62	141	18.61	18.35	-28.5	3,066	-0.93%	大買/大賣/
2024/01/04	70	18.37	78.4	18.16	18.50	-8.4	2,534	-0.33%
2024/01/03	2.2	16.86	6	17.00	16.85	-3.8	2,276	-0.17%
2024/01/02	7	16.86	1	17.25	16.70	6	2,260	0.27%
2023/12/29	1.2	16.70	4	16.69	16.60	-2.8	2,221	-0.13%
2023/12/28	8	16.46	0	0.00	16.60	8	2,210	0.36%
2023/12/27	12.9	16.79	7	16.77	16.60	5.9	2,179	0.27%
2023/12/26	4	16.46	0.3	16.40	16.60	3.8	2,147	0.17%
2023/12/25	20	16.47	7.2	16.69	16.20	12.8	2,130	0.60%
2023/12/22	9.1	17.11	9.1	17.17	17.10	0.1	2,074	0.00%
2023/12/21	10.3	17.04	12.1	17.01	17.10	-1.8	2,002	-0.09%
2023/12/20	2	16.30	3	16.65	16.70	-1	1,914	-0.05%
2023/12/19	2	16.50	7	16.35	16.30	-5	1,885	-0.26%
2023/12/18	21	16.72	13	16.64	16.65	8	1,844	0.43%
2023/12/15	10	16.55	10	16.37	16.35	0	1,764	0.00%
2023/12/14	6	16.55	0.1	16.30	16.30	6	1,750	0.34%
2023/12/13	1	16.80	1	16.70	16.70	0	1,718	0.00%
2023/12/12	17	17.04	15	16.82	16.75	2	1,710	0.12%
2023/12/11	17	17.19	36	17.11	16.90	-19	1,675	-1.13%
2023/12/08	15	17.13	13.2	17.24	17.20	1.8	1,628	0.11%
2023/12/07	27.2	17.16	19	17.01	16.85	8.2	1,518	0.54%
2023/12/06	736	17.95	735.2	17.54	18.00	0.8	1,394	0.06%	大買/大賣/
2023/12/05	65	17.71	70.1	17.69	17.75	-5.1	1,007	-0.51%
2023/12/04	60.2	15.79	54.7	16.07	16.15	5.5	763	0.72%
2023/12/01	0	0.00	7.6	14.54	14.70	-7.6	646	-1.18%
2023/11/29	0	0.00	1	14.00	14.15	-1	587	-0.17%
2023/11/28	11	14.29	10.5	14.37	14.15	0.5	578	0.09%
2023/11/27	0.2	14.20	0	13.95	13.90	0.2	557	0.03%
2023/11/24	0	14.00	0.2	14.00	14.00	-0.2	545	-0.04%
2023/11/21	0	0.00	3	13.65	13.65	-3	518	-0.58%
2023/11/20	0.1	13.81	0	0.00	13.70	0.1	517	0.02%
2023/11/17	2.1	13.90	10.1	13.85	13.90	-8.1	518	-1.55%
2023/11/16	22.4	13.72	1	13.75	13.75	21.4	513	4.16%
2023/11/15	6	13.64	2	13.70	13.55	4	531	0.76%
2023/11/14	14.2	13.61	29.2	13.60	13.60	-15	586	-2.56%
2023/11/13	84	13.30	4	13.30	13.25	80	567	14.09%
2023/11/08	0	0.00	1	12.65	12.60	-1	542	-0.18%
2023/11/07	0.2	12.75	0	0.00	12.65	0.2	545	0.03%
2023/11/06	8	12.55	1	12.60	12.60	7	553	1.27%
2023/11/03	5	12.30	7	12.40	12.40	-2	563	-0.36%
2023/11/02	0.1	12.40	6	12.25	12.25	-5.9	567	-1.04%
2023/11/01	1.1	12.30	0	0.00	12.20	1.1	567	0.19%
2023/10/31	3.4	12.31	0	0.00	12.25	3.4	567	0.60%
2023/10/30	0.1	12.30	0	0.00	12.30	0.1	567	0.01%
2023/10/27	3	12.30	0	0.00	12.25	3	572	0.52%
2023/10/26	0	12.40	0	0.00	12.25	0	576	0.01%
2023/10/25	1.1	12.41	0	0.00	12.35	1.1	579	0.19%
2023/10/24	4.2	12.40	0	0.00	12.40	4.2	584	0.72%
2023/10/23	0	12.45	5.4	12.54	12.40	-5.4	586	-0.91%
2023/10/20	1.1	12.23	14	12.35	12.40	-12.9	588	-2.18%
2023/10/19	0	0.00	1	12.70	12.50	-1	589	-0.17%
2023/10/17	0	12.70	1	12.70	12.60	-1	587	-0.17%
2023/10/16	30	12.71	0	0.00	12.70	30	590	5.08%
2023/10/13	16.1	12.80	12	12.90	12.75	4.1	598	0.68%
2023/10/12	0.1	13.00	0	0.00	12.95	0.1	595	0.02%
2023/10/11	8.1	13.01	0	0.00	12.90	8.1	602	1.34%
2023/10/06	0	13.00	1	13.40	13.25	-1	604	-0.16%
2023/10/05	1	12.95	0	0.00	12.90	1	602	0.17%
2023/10/04	0.1	12.90	4	12.85	12.80	-3.9	607	-0.64%
2023/10/03	0.1	13.00	0	0.00	12.85	0.1	611	0.01%
2023/10/02	24.1	12.85	0	0.00	12.80	24.1	615	3.91%
2023/09/28	0.1	12.97	21	12.98	12.90	-20.9	621	-3.37%
2023/09/27	16	13.08	0	0.00	13.10	16	626	2.56%
2023/09/26	1	13.00	11	12.95	12.90	-10	635	-1.57%
2023/09/22	11	13.17	1.1	13.20	13.20	9.9	659	1.50%
2023/09/21	5.1	13.20	0	0.00	13.20	5.1	664	0.76%
2023/09/20	1	13.40	2	13.53	13.30	-1	664	-0.15%
2023/09/19	12	13.41	0	0.00	13.30	12	653	1.84%
2023/09/18	2	13.35	8	13.31	13.30	-6	653	-0.91%
2023/09/15	6.1	13.42	9	13.53	13.45	-2.9	660	-0.44%
2023/09/14	2	13.15	0	0.00	13.05	2	632	0.32%
2023/09/13	0	0.00	2.1	12.85	12.80	-2.1	629	-0.33%
2023/09/12	7	12.59	0	0.00	12.55	7	639	1.09%
2023/09/11	0	12.62	2	12.55	12.50	-2	656	-0.30%
2023/09/08	0	12.80	0	0.00	12.70	0	689	0.00%
2023/09/06	0	12.80	16	12.82	12.70	-15.9	711	-2.24%
2023/09/05	0	0.00	1	12.90	12.90	-1	749	-0.13%
2023/09/04	0	0.00	0	12.90	12.95	0	922	-0.01%
2023/09/01	11	12.95	6	12.87	12.90	5	927	0.54%
2023/08/31	3	12.75	1	12.80	12.75	2	943	0.21%
2023/08/30	1	12.70	4	12.85	12.70	-3	949	-0.32%
2023/08/29	9	12.86	5	12.70	12.70	4	963	0.41%
2023/08/25	1	12.80	0.1	12.85	12.85	0.9	1,032	0.09%
2023/08/24	1.3	12.82	0	12.95	12.80	1.3	1,039	0.13%
2023/08/22	2	13.00	1	13.20	13.05	1	1,097	0.09%
2023/08/21	0.3	13.14	1	12.95	13.00	-0.7	1,291	-0.05%
2023/08/18	18	13.60	21	13.78	13.65	-3	1,350	-0.22%
2023/08/17	0	0.00	3	13.30	13.05	-3	1,286	-0.23%
2023/08/16	9	12.91	1	12.80	12.95	8	1,282	0.62%
2023/08/15	1	12.70	0	0.00	12.75	1	1,279	0.08%
2023/08/14	4	12.73	3	12.80	12.70	1	1,277	0.08%
2023/08/11	0	0.00	5	13.18	13.15	-5	1,270	-0.39%
2023/08/10	1.2	13.35	2	13.20	13.30	-0.8	1,267	-0.06%
2023/08/09	0	13.25	2	13.30	13.35	-2	1,265	-0.16%
2023/08/08	5	12.92	7	12.91	12.95	-2	1,249	-0.16%
2023/08/07	0.1	13.00	0	0.00	12.75	0.1	1,247	0.01%
2023/08/04	0	0.00	5.5	12.85	12.95	-5.5	1,249	-0.44%
2023/08/01	5.1	12.70	4	12.80	12.75	1.1	1,248	0.09%
2023/07/31	2	12.65	2	12.60	12.65	0	1,246	0.00%
2023/07/28	0	0.00	1	12.80	12.75	-1	1,245	-0.08%
2023/07/27	2.1	12.46	1.5	12.63	12.70	0.6	1,242	0.05%
2023/07/25	0	0.00	4	12.40	12.40	-4	1,240	-0.32%
2023/07/24	1	12.55	5	12.40	12.45	-4	1,238	-0.32%
2023/07/21	1.1	12.71	0	0.00	12.55	1.1	1,234	0.09%
2023/07/20	5	12.55	0	0.00	12.85	5	1,239	0.40%
2023/07/19	0.2	12.70	1	12.80	12.55	-0.8	1,237	-0.06%
2023/07/18	0	0.00	2	12.75	12.70	-2	1,241	-0.16%
2023/07/17	1	13.15	0	0.00	13.00	1	1,238	0.08%
2023/07/14	0	12.80	0	0.00	12.95	0	1,234	0.00%
2023/07/13	2.3	12.73	0	0.00	12.50	2.3	1,239	0.18%
2023/07/12	4.1	12.83	2.1	12.80	12.85	2	1,248	0.16%
2023/07/11	0	0.00	2	13.10	13.15	-2	1,243	-0.16%
2023/07/10	0.1	13.15	0	0.00	13.10	0.1	1,242	0.01%
2023/07/06	1.2	13.27	3	13.35	13.35	-1.8	1,241	-0.15%
2023/07/05	0	0.00	1	13.45	13.45	-1	1,242	-0.08%
2023/07/04	11.1	13.82	15	13.57	13.50	-3.9	1,238	-0.32%
2023/07/03	2	13.60	7	13.70	13.65	-5	1,229	-0.41%
2023/06/30	7	13.55	4.1	13.55	13.35	2.9	1,217	0.24%
2023/06/29	1.4	13.40	2.1	13.35	13.35	-0.7	1,208	-0.06%
2023/06/27	1.4	13.29	0	0.00	13.25	1.4	1,215	0.11%
2023/06/26	1.1	13.60	1	13.65	13.55	0.1	1,215	0.01%
2023/06/21	1	14.00	0	0.00	13.75	1	1,210	0.08%
2023/06/20	0.2	14.09	2.1	14.10	13.95	-1.9	1,202	-0.16%
2023/06/19	1	14.15	4	14.05	14.15	-3	1,195	-0.25%
2023/06/16	6	14.05	2.1	14.20	14.05	3.9	1,192	0.33%
2023/06/15	1.1	14.10	2	14.10	14.05	-1	1,178	-0.08%
2023/06/14	0	14.05	4.4	14.38	14.05	-4.4	1,169	-0.37%
2023/06/13	0	0.00	0	13.85	13.85	0	1,161	0.00%
2023/06/12	1.1	13.81	0	0.00	13.80	1.1	1,161	0.09%
2023/06/09	4.2	14.30	2	14.35	14.15	2.2	1,153	0.19%
2023/06/08	8	14.46	18.5	14.45	14.40	-10.5	1,135	-0.92%
2023/06/07	0.1	13.67	0	0.00	13.65	0.1	989	0.01%
2023/06/06	0	0.00	1	13.75	13.70	-1	999	-0.10%
2023/06/05	0.4	13.70	1	13.70	13.65	-0.6	1,004	-0.06%
2023/06/02	22	13.63	8.1	13.75	13.60	13.9	1,008	1.38%
2023/06/01	7.1	13.55	0	0.00	13.65	7.1	1,020	0.70%
2023/05/31	17	13.88	0	0.00	13.85	17	1,050	1.62%
2023/05/30	0	0.00	0.5	13.40	13.35	-0.5	1,105	-0.05%
2023/05/29	7	13.59	6	13.72	13.55	1	1,166	0.09%
2023/05/26	4.8	13.89	5	14.07	13.75	-0.2	1,366	-0.01%
2023/05/25	78.1	14.55	88	14.54	14.50	-9.9	1,463	-0.68%
2023/05/24	4	13.95	18.2	13.93	14.35	-14.2	1,268	-1.12%
2023/05/23	1.5	13.00	0	0.00	13.05	1.5	1,193	0.13%
2023/05/22	0	0.00	1	12.95	12.95	-1	1,197	-0.08%
2023/05/19	0.1	12.83	14	12.80	12.75	-13.9	1,205	-1.15%
2023/05/18	1	12.85	0	0.00	12.80	1	1,210	0.09%
2023/05/17	23.3	12.84	0	0.00	12.75	23.3	1,216	1.91%
2023/05/16	41	12.71	0	0.00	12.70	41	1,219	3.36%
2023/05/15	2.3	12.41	5	12.48	12.55	-2.7	1,225	-0.22%
2023/05/11	9.3	12.60	0	0.00	12.55	9.3	1,236	0.75%
2023/05/10	0	0.00	4	12.86	12.90	-4	1,237	-0.32%
2023/05/09	7.1	12.69	3	12.70	12.65	4.1	1,237	0.33%
2023/05/08	0.1	12.95	0	0.00	12.85	0.1	1,234	0.01%
2023/05/05	0	0.00	1	13.15	13.00	-1	1,244	-0.08%
2023/05/04	0	13.00	0	0.00	12.95	0	1,253	0.00%
2023/05/03	0.1	12.95	0	0.00	12.90	0.1	1,261	0.01%
2023/05/02	0	13.20	0	0.00	13.00	0	1,262	0.00%
2023/04/28	0	13.20	0	0.00	13.10	0	1,264	0.00%
2023/04/27	0	0.00	1	12.90	12.90	-1	1,264	-0.08%
2023/04/26	4.2	12.58	6	12.64	12.70	-1.8	1,268	-0.14%
2023/04/25	2.1	12.79	0	0.00	12.70	2.1	1,270	0.16%
2023/04/24	0	13.33	9	13.15	13.10	-9	1,261	-0.71%
2023/04/21	3	13.33	0	0.00	13.10	3	1,266	0.24%
2023/04/20	0	13.73	0	0.00	13.50	0	1,262	0.00%
2023/04/19	0	13.90	0	0.00	13.60	0	1,263	0.00%
2023/04/18	14	13.71	5	13.97	13.70	9	1,263	0.71%
2023/04/17	0	0.00	4	14.15	14.00	-4	1,257	-0.32%
2023/04/14	1	13.85	2	13.75	13.90	-1	1,243	-0.08%
2023/04/13	0.1	13.80	0	13.80	13.80	0.1	1,239	0.01%
2023/04/12	0	13.83	0	0.00	13.75	0	1,239	0.00%
2023/04/11	0	0.00	1	13.80	13.75	-1	1,245	-0.08%
2023/04/10	0	13.87	4.2	13.78	13.75	-4.2	1,248	-0.34%
2023/04/07	1	13.65	1	13.75	13.70	0	1,257	0.00%
2023/04/06	0.2	13.70	1	13.65	13.55	-0.8	1,269	-0.07%
2023/03/30	0	13.55	0	0.00	13.50	0	1,512	0.00%
2023/03/29	0	13.65	1	13.60	13.45	-1	1,533	-0.07%
2023/03/28	6	13.62	5	13.45	13.45	1	1,537	0.07%
2023/03/27	1	13.60	0	13.65	13.80	1	1,540	0.06%
2023/03/23	1.1	13.66	0	0.00	13.65	1.1	1,561	0.07%
2023/03/22	3.1	13.85	0	0.00	13.85	3.1	1,552	0.20%
2023/03/21	0	0.00	0.4	13.95	13.95	-0.4	1,557	-0.02%
2023/03/20	0	13.80	0.1	13.75	13.75	-0.1	1,556	-0.01%
2023/03/17	30	13.70	30.7	13.55	13.70	-0.7	1,562	-0.04%
2023/03/16	1	13.60	5	13.70	13.50	-4	1,561	-0.26%
2023/03/15	9	13.85	0	14.00	13.75	9	1,556	0.58%
2023/03/14	2	13.90	2	14.00	13.75	0	1,555	0.00%
2023/03/13	93	14.04	89	13.58	14.05	4	1,556	0.26%
2023/03/10	0.3	14.48	1	14.50	14.25	-0.7	1,579	-0.05%
2023/03/09	1	14.70	0	0.00	14.60	1	1,652	0.06%
2023/03/08	0	14.95	50	14.81	14.70	-50	1,645	-3.04%
2023/03/07	0.1	14.95	16	14.96	14.95	-15.9	1,640	-0.97%
2023/03/06	9	14.86	14	14.88	15.00	-5	1,639	-0.30%
2023/03/03	18	15.16	17.1	15.06	15.10	0.9	1,631	0.06%
2023/03/02	85	15.29	23.1	15.28	15.30	61.9	1,585	3.90%
2023/03/01	9	14.79	4.1	14.62	14.60	4.9	1,511	0.32%
2023/02/24	27.5	15.33	56	15.26	15.05	-28.5	1,448	-1.97%
2023/02/23	46	14.91	11	14.68	15.05	35	1,235	2.83%
2023/02/22	1	13.75	0	0.00	13.70	1	1,101	0.09%
2023/02/21	0	13.85	7	13.71	13.75	-7	1,095	-0.64%
2023/02/20	0	13.60	0	0.00	13.50	0	1,091	0.00%
2023/02/17	0	13.50	1	13.50	13.50	-1	1,083	-0.09%
2023/02/16	0	0.00	2	13.20	13.20	-2	1,082	-0.18%
2023/02/15	1	13.15	0	0.00	13.15	1	1,082	0.09%
2023/02/14	0	13.30	1	13.35	13.30	-1	1,081	-0.09%
2023/02/13	0	13.25	0	0.00	13.15	0	1,088	0.00%
2023/02/10	1	13.20	1	13.25	13.20	0	1,093	0.00%
2023/02/09	0	0.00	0	13.65	13.45	0	1,097	0.00%
2023/02/08	0	13.65	0	0.00	13.45	0	1,104	0.00%
2023/02/06	0	0.00	0	13.50	13.40	0	1,109	0.00%
2023/02/03	1	13.55	0	0.00	13.60	1	1,113	0.09%
2023/02/02	0	0.00	2	13.60	13.60	-2	1,104	-0.18%
2023/01/31	1	13.20	6	13.25	13.30	-5	1,102	-0.45%
2023/01/30	1.2	13.17	3	13.27	13.15	-1.9	1,110	-0.17%
2023/01/17	1	13.10	0	0.00	13.10	1	1,111	0.09%
2023/01/16	0	0.00	3	13.15	13.10	-3	1,117	-0.27%
2023/01/13	2	13.30	0	0.00	13.25	2	1,113	0.18%
2023/01/12	1	13.35	0	0.00	13.35	1	1,117	0.09%
2023/01/11	0.1	13.45	0	0.00	13.40	0.1	1,118	0.01%
2023/01/09	0	0.00	1	13.40	13.40	-1	1,130	-0.09%
2023/01/06	0.1	13.30	1	13.25	13.40	-1	1,134	-0.08%
2023/01/05	4	13.45	0	0.00	13.30	4	1,153	0.35%
2023/01/04	4	13.35	0	13.50	13.30	4	1,154	0.34%
2023/01/03	0	0.00	2	13.50	13.40	-2	1,159	-0.17%
2022/12/30	4	13.67	9	13.63	13.50	-5	1,166	-0.43%
2022/12/29	6	13.48	7	13.67	13.50	-1	1,175	-0.08%
2022/12/28	8	13.74	4	13.78	13.50	4	1,176	0.34%
2022/12/27	8	13.74	10	13.93	13.75	-2	1,180	-0.17%
2022/12/26	2	13.70	0	0.00	13.65	2	1,175	0.17%
2022/12/23	5	13.89	2	14.03	14.10	3	1,176	0.26%
2022/12/22	117.1	14.94	96	14.89	14.15	21.1	1,173	1.80%	大買/
2022/12/21	3	13.85	5	13.89	13.75	-2	978	-0.21%
2022/12/20	2	13.65	7	13.71	13.25	-5	968	-0.52%
2022/12/19	0	0.00	3	13.77	13.40	-3	990	-0.30%
2022/12/16	4.1	13.94	3	13.97	13.80	1.1	987	0.11%
2022/12/15	0	13.95	6.2	13.90	13.90	-6.2	978	-0.63%
2022/12/14	0	13.45	2	13.40	13.50	-2	999	-0.20%
2022/12/13	0	0.00	0	13.55	13.40	0	1,003	0.00%
2022/12/12	3	13.40	3	13.45	13.40	0	1,008	0.00%
2022/12/09	0	0.00	0.1	13.60	13.85	-0.1	1,013	-0.01%
2022/12/08	8	13.51	0.1	13.60	13.50	7.9	1,044	0.76%
2022/12/07	7	13.53	5	13.92	13.60	2	1,045	0.19%
2022/12/06	0	0.00	5	13.82	13.80	-5	1,029	-0.49%
2022/12/05	0.1	14.15	0	0.00	14.10	0.1	1,049	0.00%
2022/12/02	14.2	14.38	1	14.05	14.10	13.2	1,049	1.25%
2022/12/01	2.1	14.49	11.4	14.26	14.70	-9.3	1,018	-0.91%
2022/11/30	12.2	13.40	0	0.00	13.40	12.2	934	1.31%
2022/11/29	0	0.00	8	13.51	13.50	-8	941	-0.85%
2022/11/28	2	12.85	5	13.25	12.85	-3	940	-0.32%
2022/11/25	6	13.30	3	13.33	13.25	3	938	0.32%
2022/11/24	0	12.95	0	0.00	13.05	0	921	0.00%
2022/11/23	7	12.91	19	12.87	12.90	-12	922	-1.30%
2022/11/22	6	12.60	0	0.00	12.60	6	899	0.67%
2022/11/21	1	12.90	1	12.90	12.75	0	897	0.00%
2022/11/18	0	0.00	10	13.13	13.00	-10	893	-1.12%
2022/11/17	6.2	13.40	3	13.38	13.40	3.2	888	0.36%
2022/11/16	12	13.28	3.1	13.41	13.35	8.9	890	1.00%
2022/11/15	0	0.00	1	13.55	13.50	-1	884	-0.11%
2022/11/14	3	13.57	0.9	13.60	13.65	2.2	886	0.24%
2022/11/11	5	13.44	2	13.40	13.40	3	882	0.34%
2022/11/10	4	13.45	1.2	13.41	13.35	2.9	883	0.32%
2022/11/09	0	0.00	1	13.50	13.35	-1	883	-0.11%
2022/11/08	6.2	13.28	11	13.43	13.35	-4.8	887	-0.54%
2022/11/07	0.1	13.40	0	0.00	13.10	0.1	881	0.01%
2022/11/04	0.3	12.84	1	12.60	12.70	-0.7	876	-0.08%
2022/11/03	6	12.23	13	12.45	12.50	-7	859	-0.81%
2022/11/02	2.2	12.50	4	12.55	12.40	-1.8	858	-0.21%
2022/11/01	1.1	12.02	1.1	12.20	12.20	0	855	0.00%
2022/10/31	4	12.15	0	0.00	12.15	4	863	0.47%
2022/10/28	7	12.10	3	12.40	12.10	4	895	0.45%
2022/10/27	0.1	12.26	7	12.19	12.40	-6.9	920	-0.75%
2022/10/26	12.2	11.96	3	11.93	12.05	9.2	932	0.98%
2022/10/25	2	12.40	5	12.50	12.20	-3	945	-0.32%
2022/10/24	7	12.36	1	12.45	12.40	6	952	0.63%
2022/10/21	0	12.35	1	12.20	12.15	-1	948	-0.10%
2022/10/20	2	12.20	5.1	12.19	12.20	-3.1	955	-0.32%
2022/10/19	4	12.73	0	0.00	12.65	4	954	0.42%
2022/10/18	3.1	12.82	3	12.73	12.70	0.1	963	0.01%
2022/10/17	0.1	12.10	8	12.38	12.75	-8	977	-0.81%
2022/10/14	0	0.00	3	12.83	12.90	-3	997	-0.30%
2022/10/13	23	12.16	19	12.33	12.05	4	1,002	0.40%
2022/10/11	8	13.38	7	13.66	13.35	1	997	0.10%
2022/10/07	6	14.15	3	14.18	14.20	3	997	0.30%
2022/10/06	6	14.20	9	13.96	14.20	-3	999	-0.30%
2022/10/05	6	14.10	0	0.00	14.00	6	996	0.60%
2022/10/04	5	13.80	5	13.98	13.90	0	1,001	0.00%
2022/10/03	3	13.55	4	13.80	13.70	-1	997	-0.10%
2022/09/30	0	0.00	1	13.55	13.70	-1	1,001	-0.10%
2022/09/29	0	0.00	7	13.46	13.30	-7	997	-0.70%
2022/09/28	8.1	13.03	18.1	12.95	12.70	-10	985	-1.02%
2022/09/27	0	13.80	2	13.80	13.95	-2	977	-0.20%
2022/09/26	4.2	13.82	2.6	13.96	13.65	1.7	984	0.17%
2022/09/23	0	0.00	6.2	15.35	15.10	-6.2	973	-0.64%
2022/09/22	6.1	15.05	7	15.08	15.10	-0.9	979	-0.09%
2022/09/21	0	0.00	8.2	15.19	15.20	-8.2	980	-0.83%
2022/09/19	7.1	15.11	7.1	15.24	14.85	0	989	0.00%
2022/09/16	6	15.45	8	15.45	15.45	-2	996	-0.20%
2022/09/15	15	15.78	11	15.56	15.50	4	1,009	0.40%
2022/09/14	7	15.14	8.4	15.08	15.15	-1.4	993	-0.14%
2022/09/13	0	0.00	2.7	15.19	15.15	-2.7	999	-0.27%
2022/09/12	9	15.27	6	15.45	15.30	3	1,026	0.29%
2022/09/08	0.1	15.05	0.2	15.08	15.10	-0.1	1,016	-0.01%
2022/09/07	0.1	15.04	4	15.08	15.10	-3.9	1,024	-0.38%
2022/09/06	0.5	15.56	10	15.19	15.10	-9.5	1,013	-0.94%
2022/09/05	0.1	15.89	0	0.00	15.55	0.1	1,016	0.01%
2022/09/02	11	15.66	5	15.90	15.60	6	1,017	0.59%
2022/09/01	1	16.40	4	16.54	16.40	-3	1,006	-0.30%
2022/08/31	1	16.60	0	0.00	16.85	1	1,012	0.10%
2022/08/30	0.1	16.85	0	0.00	16.70	0.1	1,019	0.01%
2022/08/29	10	16.86	3.1	16.77	16.75	6.9	1,022	0.67%
2022/08/26	3.1	17.48	24	17.34	17.50	-20.9	1,062	-1.97%
2022/08/25	2.1	17.57	0	0.00	17.50	2.1	1,073	0.20%
2022/08/24	4	17.30	0	0.00	17.15	4	1,085	0.37%
2022/08/23	0	0.00	0.4	17.40	17.30	-0.4	1,159	-0.03%
2022/08/22	7	17.39	3	17.37	17.50	4	1,176	0.34%
2022/08/19	9	17.95	0	0.00	17.85	9	1,181	0.76%
2022/08/18	10	18.00	3	17.98	18.00	7	1,192	0.59%
2022/08/17	0	0.00	6	18.10	17.95	-6	1,213	-0.49%
2022/08/16	6	17.75	0	0.00	17.75	6	1,247	0.48%
2022/08/15	3.1	17.59	1	17.80	17.80	2.1	1,332	0.16%
2022/08/12	0	0.00	10	18.00	18.05	-10	1,345	-0.74%
2022/08/10	0	0.00	2	18.15	18.10	-2	1,385	-0.14%
2022/08/09	1	17.90	1	17.95	18.00	0	1,415	0.00%
2022/08/08	3.1	17.80	0	0.00	17.80	3.1	1,489	0.21%
2022/08/04	2	17.38	3	17.52	17.65	-1	1,589	-0.06%
2022/08/03	1	20.95	13	21.29	21.15	-12	1,579	-0.76%
2022/08/02	1	21.00	0	0.00	21.00	1	1,600	0.06%
2022/08/01	6	21.25	4	20.99	21.35	2	1,627	0.12%
2022/07/29	3	20.52	2	20.75	20.60	1	1,642	0.06%
2022/07/28	7	20.17	0	0.00	20.25	7	1,729	0.40%
2022/07/27	1	20.20	0	0.00	20.30	1	1,965	0.05%
2022/07/25	0	20.10	1	19.90	20.20	-1	2,188	-0.05%
2022/07/22	1	20.10	1	20.00	20.20	0	2,239	0.00%
2022/07/21	8	20.01	9	19.76	19.65	-1	2,329	-0.04%
2022/07/20	0	0.00	30	19.47	19.20	-30	2,427	-1.24%
2022/07/18	1	18.80	0	0.00	18.80	1	3,337	0.03%
2022/07/15	0	0.00	2	18.23	18.35	-2	3,405	-0.06%
2022/07/14	0	0.00	2	18.30	18.40	-2	3,659	-0.05%
2022/07/13	0	0.00	1	17.95	17.80	-1	3,680	-0.03%
2022/07/12	2	17.40	3	17.38	17.25	-1	3,715	-0.03%
2022/07/11	2	18.18	0.1	18.15	18.30	1.9	3,789	0.05%
2022/07/08	3	18.25	5	18.17	18.10	-2	3,921	-0.05%
2022/07/07	5	17.24	10	17.36	17.65	-5	3,947	-0.13%
2022/07/06	6	17.45	3	17.33	17.20	3	3,970	0.08%
2022/07/05	0.2	17.69	6	17.76	17.70	-5.8	4,004	-0.15%
2022/07/04	5	17.46	7	17.34	17.15	-2	4,082	-0.05%
2022/07/01	21	17.48	6	17.70	17.10	15	4,160	0.36%
2022/06/30	4	18.31	3	18.40	18.30	1	4,357	0.02%
2022/06/29	1.2	18.84	3	19.00	19.00	-1.8	4,533	-0.04%
2022/06/28	2	19.40	1	19.40	19.40	1	4,536	0.02%
2022/06/27	3	19.80	1	19.85	19.85	2	4,541	0.04%
2022/06/24	8.1	19.07	10	19.02	19.00	-2	4,575	-0.04%
2022/06/23	18	18.55	13	18.66	18.30	5	4,623	0.11%
2022/06/22	5	19.13	4	19.08	18.90	1	4,646	0.02%
2022/06/21	0	0.00	8	19.73	19.95	-8	4,661	-0.17%
2022/06/20	13	19.20	7.2	19.52	19.00	5.8	4,686	0.12%
2022/06/17	4.1	20.12	3.3	20.28	20.25	0.8	4,687	0.02%
2022/06/16	3	20.95	1	21.15	20.35	2	4,722	0.04%
2022/06/14	6	20.88	7	21.18	21.35	-1	4,861	-0.02%
2022/06/13	5	21.68	1	21.50	21.45	4	4,955	0.08%
2022/06/09	1	22.25	1	22.50	22.50	0	5,175	0.00%
2022/06/06	4	22.95	5	22.93	22.75	-1	6,428	-0.02%
2022/06/02	1	22.45	0	0.00	22.45	1	6,604	0.02%
2022/06/01	0.1	22.50	1	22.65	22.40	-0.9	6,894	-0.01%
2022/05/31	1	22.30	1	22.60	22.40	0	7,409	0.00%
2022/05/30	2	22.50	0	0.00	22.40	2	8,421	0.02%
2022/05/27	0	0.00	0.1	22.40	22.30	-0.1	8,590	0.00%
2022/05/26	0	0.00	1	22.50	22.20	-1	8,792	-0.01%
2022/05/25	3	22.27	1	22.35	22.35	2	9,530	0.02%
2022/05/24	0	0.00	1	22.25	22.40	-1	10,666	-0.01%
2022/05/23	6.1	22.66	5	22.60	22.50	1.1	10,787	0.01%
2022/05/20	0.2	21.93	0	0.00	21.65	0.2	11,044	0.00%
2022/05/19	5	21.05	6	21.14	21.60	-1	11,090	-0.01%
2022/05/18	3	22.10	5	22.12	22.05	-2	11,136	-0.02%
2022/05/17	2.1	21.75	1	21.70	21.75	1.1	11,122	0.01%
2022/05/16	5	21.81	6	21.83	22.10	-1	11,094	-0.01%
2022/05/13	2	22.20	19	22.02	22.00	-17	11,026	-0.15%
2022/05/12	23	21.85	3	21.92	21.50	20	10,993	0.18%
2022/05/11	0	0.00	2.2	23.55	23.40	-2.2	10,923	-0.02%
2022/05/10	25	23.81	25.1	23.77	23.70	-0.1	10,910	0.00%
2022/05/09	3	23.60	4	23.65	23.50	-1	10,866	-0.01%
2022/05/06	2	23.85	1	24.10	24.05	1	10,838	0.01%
2022/05/05	13	24.31	17	23.97	24.30	-4	10,817	-0.04%
2022/05/04	13.1	24.24	8	24.20	24.10	5	10,737	0.05%
2022/05/03	1	23.15	1	23.35	23.25	0	10,506	0.00%
2022/04/29	11	24.15	13.2	23.81	23.40	-2.2	10,482	-0.02%
2022/04/28	4	23.43	1	23.85	23.30	3	10,290	0.03%
2022/04/27	2	23.58	9	23.71	23.75	-7	10,231	-0.07%
2022/04/26	14.4	24.67	13	24.44	24.05	1.4	10,125	0.01%
2022/04/25	17	25.42	7	25.59	24.40	10	10,002	0.10%
2022/04/22	307.1	26.75	308.1	26.73	26.80	-1	9,730	-0.01%	大買/大賣/
2022/04/21	2	24.85	3	24.70	24.40	-1	9,100	-0.01%
2022/04/20	7	25.01	9	24.97	24.25	-2	9,032	-0.02%
2022/04/18	2	23.75	2	23.55	23.55	0	8,769	0.00%
2022/04/15	2	24.63	28	24.38	24.25	-26	8,735	-0.30%
2022/04/14	24	24.28	9	24.38	24.15	15	8,667	0.17%
2022/04/13	2	23.70	5	23.67	23.85	-3	8,537	-0.04%
2022/04/12	4	23.19	15	23.33	23.05	-11	8,504	-0.13%
2022/04/11	1	23.70	4	23.71	23.55	-3	8,479	-0.04%
2022/04/08	2	24.18	26	24.18	24.00	-24	8,456	-0.28%
2022/04/07	9	23.68	7	23.63	23.45	2	8,367	0.02%
2022/04/06	33	24.24	14	24.58	24.10	19	8,278	0.23%
2022/04/01	28	24.29	21	24.21	24.25	7	8,075	0.09%
2022/03/31	6	23.20	3	23.20	23.20	3	7,890	0.04%
2022/03/30	2	23.53	3	23.58	23.50	-1	7,885	-0.01%
2022/03/29	5	23.61	5	23.46	23.65	0	7,874	0.00%
2022/03/28	12	23.50	4	22.99	23.70	8	7,813	0.10%
2022/03/25	2.1	22.62	1	22.75	22.65	1.1	7,762	0.01%
2022/03/24	4.1	23.15	5	23.16	23.20	-0.9	7,730	-0.01%
2022/03/23	8.1	23.67	9	23.77	23.55	-0.9	7,717	-0.01%
2022/03/22	9	23.69	3.1	23.73	23.60	5.9	7,692	0.08%
2022/03/18	8.1	23.64	6	23.61	23.75	2.1	7,652	0.03%
2022/03/17	19	24.11	21	24.03	24.20	-2	7,608	-0.03%
2022/03/16	7	24.04	9	24.22	23.70	-2	7,527	-0.03%
2022/03/15	7	24.97	13.1	24.29	24.40	-6.1	7,438	-0.08%
2022/03/14	3.1	25.41	13	25.76	25.05	-9.9	7,398	-0.13%
2022/03/11	34	25.41	36.1	24.94	25.45	-2.1	7,320	-0.03%
2022/03/10	53.1	26.07	32	25.94	25.30	21.1	7,132	0.30%
2022/03/09	1	23.75	7.2	24.72	24.95	-6.2	6,272	-0.10%
2022/03/08	16.1	23.55	21.1	23.73	22.70	-5	6,197	-0.08%
2022/03/07	31	24.78	24	24.90	24.55	7	5,986	0.12%
2022/03/04	32.3	25.81	73.1	25.17	24.65	-40.8	5,710	-0.71%
2022/03/03	121	25.31	58.1	25.47	25.35	63	5,208	1.21%	大買/
2022/03/02	6	23.27	17	24.20	24.20	-11	4,154	-0.26%
2022/03/01	7	22.01	52	22.11	22.00	-45	3,983	-1.13%
2022/02/25	64	23.70	24	24.41	23.10	40	3,795	1.05%
2022/02/24	46.1	24.16	21	24.69	24.00	25	3,067	0.82%
2022/02/23	13	22.22	23.1	21.92	22.65	-10.1	1,939	-0.52%
2022/02/22	22	21.15	109	21.87	20.60	-87	1,827	-4.76%	大賣/
2022/02/21	105	21.88	3	21.90	21.90	102	1,512	6.74%	大買/鉅額交易
2022/02/18	51	19.92	50	19.95	19.95	1	1,489	0.06%
2022/02/17	2	18.20	10	18.35	18.15	-8	1,479	-0.54%
2022/02/15	0	0.00	1	18.30	18.15	-1	1,644	-0.06%
2022/02/10	1	18.65	0	0.00	18.55	1	1,866	0.05%
2022/01/26	0.1	17.30	0	17.30	17.10	0	2,190	0.00%
2022/01/24	0	0.00	14	17.25	17.25	-14	2,322	-0.60%
2022/01/21	1	17.50	1.5	17.63	17.40	-0.5	2,380	-0.02%
2022/01/17	0	17.70	2	17.75	18.15	-2	2,689	-0.07%
2022/01/13	10	18.50	0	0.00	18.20	10	2,844	0.35%
2022/01/12	0.1	18.70	0	0.00	18.35	0.1	2,884	0.00%
2022/01/11	1.1	18.76	0.1	18.95	18.75	1	2,922	0.03%
2022/01/07	0.1	19.25	0.1	19.10	18.95	0.1	3,132	0.00%
2021/12/27	0	0.00	8	20.20	20.20	-8	4,027	-0.20%
2021/12/23	0	0.00	2	20.18	20.15	-2	4,189	-0.05%
2021/12/14	0	0.00	3	20.72	19.95	-3	4,463	-0.07%
2021/12/09	1	20.70	0	0.00	20.75	1	4,523	0.02%
2021/12/08	2.1	21.22	1	21.00	20.80	1.1	4,596	0.02%
2021/12/07	3	20.90	5	20.30	20.90	-2	4,577	-0.04%
2021/12/06	5.1	20.68	1	20.75	20.45	4.1	4,577	0.09%
2021/12/03	0	0.00	9	20.55	20.10	-9	4,654	-0.19%
2021/12/02	10	20.45	0	0.00	20.30	10	4,912	0.20%
2021/11/29	9	19.65	0	0.00	19.65	9	5,149	0.17%
2021/11/26	0	0.00	2	20.10	19.65	-2	5,221	-0.04%
2021/11/24	0	0.00	1	20.20	20.40	-1	5,451	-0.02%
2021/11/19	12	19.92	0	0.00	19.70	12	5,947	0.20%
2021/11/18	0	0.00	1	20.40	20.30	-1	6,770	-0.01%
2021/11/16	1	20.70	0	0.00	20.55	1	7,259	0.01%
2021/11/15	0	0.00	4	20.45	20.55	-4	7,614	-0.05%
2021/11/12	1	22.00	0	0.00	21.80	1	7,665	0.01%
2021/11/11	0	0.00	2	22.20	21.80	-2	7,687	-0.03%
2021/11/10	2	21.90	8	22.15	21.80	-6	7,667	-0.08%
2021/11/09	7	21.89	1	22.25	22.20	6	7,692	0.08%
2021/11/08	8	22.25	22	22.23	22.40	-14	7,630	-0.18%
2021/11/05	4	21.45	0	0.00	21.50	4	7,622	0.05%
2021/11/04	8	22.11	9	22.26	21.60	-1	7,679	-0.01%
2021/11/03	5	22.80	4	23.00	22.15	1	7,772	0.01%
2021/11/02	9	22.03	33	22.16	22.00	-24	7,833	-0.31%
2021/11/01	3	21.55	11	21.80	21.65	-8	7,800	-0.10%
2021/10/29	0	0.00	14	21.67	21.70	-14	7,825	-0.18%
2021/10/28	3	21.67	13	21.25	21.25	-10	7,890	-0.13%
2021/10/27	10	20.85	9	21.49	21.50	1	8,099	0.01%
2021/10/26	20	20.91	5	21.55	21.45	15	8,291	0.18%
2021/10/25	0	0.00	1	20.60	21.40	-1	8,748	-0.01%
2021/10/22	11	21.41	4	21.00	20.45	7	9,000	0.08%
2021/10/21	4	22.00	15	22.07	22.10	-11	9,143	-0.12%
2021/10/19	2	21.60	16	21.78	21.60	-14	9,846	-0.14%
2021/10/18	1	20.90	7	21.65	21.65	-6	10,050	-0.06%
2021/10/15	19	21.47	15	21.65	21.85	4	10,222	0.04%
2021/10/14	9	21.77	24	21.90	22.10	-15	10,267	-0.15%
2021/10/13	12	21.76	13	22.16	21.20	-1	10,598	-0.01%
2021/10/12	28	21.45	3	21.78	21.50	25	11,212	0.22%
2021/10/08	25	22.45	20	23.27	22.70	5	11,310	0.04%
2021/10/07	36	23.58	24	23.24	23.10	12	11,328	0.11%
2021/10/06	17	22.81	7	22.99	22.35	10	11,220	0.09%
2021/10/05	5	22.70	21	22.93	23.35	-16	11,208	-0.14%
2021/10/04	10	22.95	10	24.13	22.15	0	11,115	0.00%
2021/10/01	12	24.60	0	0.00	23.85	12	11,089	0.11%
2021/09/30	1	25.45	12	25.80	25.85	-11	11,087	-0.10%
2021/09/29	12	25.36	13	26.44	24.85	-1	11,107	-0.01%
2021/09/28	3	25.53	2	25.60	25.70	1	11,158	0.01%
2021/09/27	11	26.23	0	0.00	26.00	11	11,260	0.10%
2021/09/23	1	26.70	5	27.20	26.60	-4	12,106	-0.03%
2021/09/22	5	26.65	0	0.00	26.55	5	12,926	0.04%
2021/09/17	0	0.00	1	28.00	27.70	-1	13,174	-0.01%
2021/09/16	1	27.60	0	0.00	27.40	1	13,240	0.01%
2021/09/15	0	0.00	2	27.80	27.95	-2	13,513	-0.01%
2021/09/14	10	28.15	0	0.00	27.95	10	13,918	0.07%
2021/09/13	1	28.75	5	28.75	28.60	-4	14,370	-0.03%
2021/09/10	5	28.05	5	28.60	28.40	0	14,344	0.00%
2021/09/09	5	27.80	21	28.00	28.35	-16	14,479	-0.11%
2021/09/08	7	27.92	8	28.06	28.00	-1	14,824	-0.01%
2021/09/07	4	28.93	4	28.84	28.55	0	15,480	0.00%
2021/09/06	10	28.00	9	28.47	28.00	1	15,448	0.01%
2021/09/03	0.4	29.66	1	29.65	29.65	-0.6	15,419	0.00%
2021/09/02	1	31.00	3	31.23	30.70	-2	15,359	-0.01%
2021/09/01	1.3	32.04	0	0.00	31.20	1.3	15,292	0.01%
2021/08/31	2	31.83	1	31.75	32.30	1	15,256	0.01%
2021/08/30	2	32.73	12	33.37	32.05	-10	15,171	-0.07%
2021/08/27	7	32.19	7	32.09	31.75	0	15,141	0.00%
2021/08/26	26	33.68	18	33.04	33.20	8	15,115	0.05%
2021/08/25	10	32.95	1	33.20	33.15	9	15,099	0.06%
2021/08/24	52.5	35.07	7	33.98	33.70	45.5	14,935	0.30%
2021/08/23	213	33.53	219	33.49	33.55	-6	14,149	-0.04%	大買/大賣/
2021/08/20	6	29.19	17	29.34	30.50	-11	14,090	-0.08%
2021/08/19	15	28.39	12	28.58	27.75	3	13,895	0.02%
2021/08/18	6	26.68	10.2	25.63	27.65	-4.2	13,610	-0.03%
2021/08/17	0	0.00	0.1	26.80	25.15	-0.1	13,622	0.00%
2021/08/16	0	0.00	10	27.90	26.45	-10	13,792	-0.07%
2021/08/13	0	0.00	1	28.55	27.55	-1	13,919	-0.01%
2021/08/12	1	27.85	2	28.38	28.30	-1	14,050	-0.01%
2021/08/11	4	28.40	2	28.10	27.70	2	14,065	0.01%
2021/08/10	2	29.73	1	30.30	29.00	1	14,027	0.01%
2021/08/09	5	31.00	2	30.75	30.10	3	13,992	0.02%
2021/08/06	0	0.00	1.1	30.84	30.05	-1.1	13,896	-0.01%
2021/08/05	2	29.10	1	29.10	28.80	1	13,730	0.01%
2021/08/04	0	0.00	2	30.35	29.85	-2	13,720	-0.01%
2021/08/03	1	30.70	2	30.73	30.35	-1	13,778	-0.01%
2021/08/02	18	30.95	24	30.60	30.80	-6	13,762	-0.04%
2021/07/30	1	29.10	1	31.15	30.05	0	13,574	0.00%
2021/07/29	29.1	32.63	20	32.47	32.20	9.1	13,418	0.07%
2021/07/28	16	32.03	14	32.02	32.00	2	12,971	0.02%
2021/07/26	113	34.40	120	34.37	33.30	-7	12,925	-0.05%	大買/大賣/
2021/07/23	1	31.45	1	31.45	31.45	0	12,513	0.00%
2021/07/22	6	29.22	12	28.40	28.60	-6	12,471	-0.05%
2021/07/21	7	30.25	2	31.60	30.55	5	12,569	0.04%
2021/07/20	7	31.80	3	31.67	31.90	4	12,433	0.03%
2021/07/19	11	36.14	2	36.60	34.55	9	12,481	0.07%
2021/07/16	605	36.28	605.3	36.29	35.35	-0.2	12,354	0.00%	大買/大賣/
2021/07/15	173	32.93	171	33.00	33.00	2	11,876	0.02%	大買/大賣/
2021/07/14	0.1	30.30	0	0.00	30.00	0.1	12,108	0.00%
2021/07/13	1	32.60	1	32.60	32.60	0	12,168	0.00%
2021/07/09	2	38.30	0	0.00	37.20	2	12,208	0.02%
2021/07/08	1	39.45	3	36.10	39.00	-2	12,265	-0.02%
2021/07/07	4	39.05	10	39.35	36.10	-6	12,525	-0.05%
2021/07/06	2	38.85	2	39.25	38.25	0	12,506	0.00%
2021/07/05	3.1	37.48	9	38.07	38.85	-6	12,467	-0.05%
2021/07/02	4.1	41.06	2	41.93	40.85	2.1	12,448	0.02%
2021/07/01	16	42.17	4	44.80	43.50	12	12,366	0.10%
2021/06/30	7.1	41.17	12	41.15	42.40	-4.9	12,153	-0.04%
2021/06/29	34	38.20	15.4	38.39	38.55	18.6	11,489	0.16%
2021/06/28	457.5	35.05	1,313	35.05	35.05	-855.5	10,734	-7.97%	大買/大賣/鉅額交易
2021/06/25	391	31.90	1	31.90	31.90	390	10,470	3.72%	大買/鉅額交易
2021/06/24	486	29.00	12.3	27.74	29.00	473.7	10,417	4.55%	大買/鉅額交易
2021/06/23	13.2	26.68	8.4	26.81	26.40	4.8	10,189	0.05%
2021/06/22	523	29.29	515	29.29	29.30	8	9,789	0.08%	大買/大賣/
2021/06/21	0	0.00	6	26.65	26.65	-6	9,355	-0.06%
2021/06/18	525	24.25	496	24.25	24.25	29	9,466	0.31%	大買/大賣/
2021/06/17	6	21.74	7	21.09	22.05	-1	9,624	-0.01%
2021/06/16	213.1	21.15	211	21.20	20.05	2.1	9,541	0.02%	大買/大賣/
2021/06/15	6	18.48	3	19.03	19.45	3	8,924	0.03%
2021/06/11	0	0.00	31	17.93	17.70	-31	8,886	-0.35%
2021/06/10	1	17.00	0	0.00	17.05	1	8,850	0.01%
2021/06/08	0	0.00	1	17.80	17.50	-1	8,857	-0.01%
2021/06/04	6	18.22	5	17.82	17.55	1	8,771	0.01%
2021/06/02	12	18.03	2	18.45	17.65	10	8,577	0.12%
2021/06/01	0	0.00	3	17.32	18.05	-3	8,421	-0.04%
2021/05/31	2	17.90	0	0.00	17.40	2	8,325	0.02%
2021/05/28	0	0.00	7	17.97	18.05	-7	8,254	-0.08%
2021/05/27	21	18.32	13	18.58	18.00	8	8,153	0.10%
2021/05/26	4	18.39	3	18.20	17.65	1	7,984	0.01%
2021/05/25	0	0.00	20	17.95	17.80	-20	7,866	-0.25%
2021/05/24	17	18.34	6	16.45	18.05	11	7,701	0.14%
2021/05/21	20	16.85	1	17.25	17.00	19	7,503	0.25%
2021/05/20	2	15.73	0	0.00	15.85	2	7,359	0.03%
2021/05/19	141	15.20	141	15.20	15.20	0	7,285	0.00%	大買/大賣/
2021/05/18	1	13.85	8	13.72	13.85	-7	7,272	-0.10%
2021/05/11	0	0.00	1	19.20	18.15	-1	7,121	-0.01%
2021/05/10	1	18.85	0	0.00	18.75	1	7,010	0.01%
2021/05/05	7	18.10	0	0.00	18.35	7	6,797	0.10%
2021/05/03	5	21.50	6	21.78	20.10	-1	6,612	-0.02%
2021/04/28	0	0.00	12	20.42	20.50	-12	6,268	-0.19%
2021/04/27	22	20.65	16	21.15	20.80	6	6,076	0.10%
2021/04/26	10	18.75	6	19.80	19.80	4	5,744	0.07%
2021/04/23	23	18.27	23.2	18.32	18.00	-0.2	5,636	0.00%
2021/04/22	279.5	20.83	256.2	20.93	19.10	23.3	5,455	0.43%	大買/大賣/
2021/04/21	358.2	19.08	341	19.10	19.10	17.2	5,187	0.33%	大買/大賣/
2021/04/20	1,044.2	17.39	1,021	16.62	17.40	23.2	4,994	0.46%	大買/大賣/
2021/04/19	1	15.35	1	15.85	15.85	0	4,626	0.00%
2021/04/16	4	14.31	6	14.40	14.45	-2	4,560	-0.04%
2021/04/15	3	13.78	3	13.98	13.95	0	4,468	0.00%
2021/04/14	16	14.08	9	13.78	13.75	7	4,484	0.16%
2021/04/13	5.3	14.39	11	14.90	14.00	-5.7	4,432	-0.13%
2021/04/12	2	13.93	7	13.95	14.10	-5	4,304	-0.12%
2021/04/09	1.2	13.79	30	14.00	13.70	-28.9	4,398	-0.66%
2021/04/08	36	14.25	3	14.23	14.25	33	4,535	0.73%
2021/04/07	5	13.85	4	13.70	13.80	1	4,541	0.02%
2021/04/01	1	13.35	0	0.00	13.40	1	4,746	0.02%
2021/03/31	5	13.64	6	14.06	13.45	-1	4,761	-0.02%
2021/03/29	2	13.78	2	14.05	13.40	0	4,715	0.00%
2021/03/26	5	13.80	1	13.75	13.60	4	4,788	0.08%
2021/03/24	0.3	13.80	3	13.70	13.70	-2.7	4,820	-0.06%
2021/03/23	9.2	13.50	4	13.43	13.20	5.2	4,762	0.11%
2021/03/22	21	14.73	13.3	14.56	14.55	7.7	4,594	0.17%
2021/03/19	196.2	14.04	180.4	14.10	14.10	15.8	4,268	0.37%	大買/大賣/
2021/03/18	7	12.29	3	12.82	12.85	4	3,954	0.10%
2021/03/17	36.3	12.16	33.8	11.88	12.15	2.5	3,797	0.07%
2021/03/16	2	12.25	12.8	12.25	12.25	-10.8	3,572	-0.30%
2021/03/15	44	11.15	44	11.15	11.15	0	3,478	0.00%
2021/03/09	0.2	10.50	0	0.00	10.30	0.2	3,391	0.01%
2021/02/23	0	0.00	1	10.50	10.40	-1	3,250	-0.03%
2021/02/22	0	0.00	1	10.35	10.40	-1	3,208	-0.03%
2021/02/19	15.7	10.21	9	10.48	10.10	6.7	3,158	0.21%
2021/02/18	52.3	10.15	45	10.15	10.15	7.3	3,041	0.24%
2021/02/05	1	8.90	0	0.00	8.90	1	2,970	0.03%
2021/02/03	1	9.18	0	0.00	9.18	1	2,929	0.03%
2021/02/02	2	9.25	0	0.00	9.61	2	2,905	0.07%
2021/02/01	0	0.00	1	9.00	8.93	-1	2,858	-0.03%
2021/01/29	0	0.00	25	9.70	9.24	-25	2,833	-0.88%
2021/01/25	0.2	10.60	15	10.50	10.25	-14.8	2,711	-0.54%
2021/01/22	16	10.13	2	9.88	9.90	14	2,634	0.53%
2021/01/21	3	9.61	3	9.70	9.50	0	2,563	0.00%
2021/01/19	0.1	10.97	0	0.00	10.15	0.1	2,397	0.00%
2021/01/15	1	10.65	6	10.86	10.80	-5	2,344	-0.21%
2021/01/14	7.2	11.83	0	0.00	11.80	7.2	2,297	0.31%
2021/01/13	0	0.00	3	10.97	11.30	-3	2,235	-0.13%
2021/01/12	5	11.95	0	0.00	11.80	5	2,180	0.23%
2021/01/11	10	13.20	0	0.00	13.10	10	2,125	0.47%
2021/01/08	0	0.00	20	12.75	12.75	-20	2,040	-0.98%
2021/01/07	12	14.26	40	15.95	14.15	-28	1,990	-1.41%
2021/01/06	11	15.70	1	15.70	15.70	10	1,924	0.52%
2021/01/05	33	14.08	0	0.00	14.30	33	1,827	1.81%
2021/01/04	52	12.61	33	12.99	13.00	19	1,574	1.21%
2020/12/31	47	11.83	33	11.85	11.85	14	1,413	0.99%
2020/12/30	0	0.00	11	10.81	10.80	-11	1,201	-0.92%
2020/12/29	15	11.34	24.3	11.38	11.40	-9.3	1,069	-0.87%
2020/12/28	13	10.40	13	10.38	10.40	0	865	0.00%
2020/12/25	0	0.00	4	9.40	9.46	-4	766	-0.52%
2020/12/24	13.3	9.48	10	9.09	9.17	3.3	710	0.46%
2020/12/23	0	0.00	2	8.73	8.79	-2	659	-0.30%
2020/12/22	3	9.88	23	9.56	9.07	-20	624	-3.20%
2020/12/21	23	9.25	0	0.00	9.39	23	484	4.75%
2020/12/16	3	7.83	0	0.00	7.93	3	328	0.91%
2020/10/27	1	7.15	0	0.00	7.15	1	270	0.37%
2020/10/22	1	7.16	0	0.00	7.16	1	261	0.38%
2020/10/19	1	7.17	0	0.00	7.17	1	261	0.38%
2020/10/16	1	7.09	0	0.00	7.09	1	258	0.39%
2020/10/13	1	7.15	0	0.00	7.15	1	258	0.39%
2020/10/12	1	7.16	0	0.00	7.16	1	258	0.39%
2020/10/08	3	7.19	0	0.00	7.19	3	261	1.15%
2020/10/06	1	7.12	0	0.00	7.12	1	258	0.39%
2020/10/05	1	7.07	0	0.00	7.07	1	259	0.39%
2020/09/29	3	7.02	0	0.00	7.02	3	269	1.11%
2020/09/25	1	6.90	0	0.00	6.90	1	271	0.37%
2020/09/21	3	7.36	0	0.00	7.36	3	253	1.18%
2020/06/18	0	0.00	6	6.92	6.92	-6	207	-2.89%
2020/06/17	0	0.00	10	6.70	6.90	-10	197	-5.06%
2020/06/16	0	0.00	114	6.34	6.50	-114	178	-63.73%	大賣/鉅額交易
2020/06/15	0	0.00	6	6.30	6.30	-6	178	-3.35%
2020/06/12	115	6.33	0	0.00	6.35	115	176	65.09%	大買/鉅額交易
2020/06/08	6	6.41	5	6.43	6.42	1	185	0.54%
2020/06/03	0	6.50	0	0.00	6.43	0	191	0.00%
2020/06/02	20	6.30	0	0.00	6.34	20	191	10.44%
2020/05/27	0	0.00	10	6.57	6.40	-10	200	-4.99%
2020/05/26	10	6.09	0	0.00	6.10	10	189	5.26%
2020/04/22	0	0.00	215	5.81	5.88	-215	227	-94.40%	大賣/鉅額交易
2020/04/17	215	6.00	0	0.00	5.99	215	226	94.89%	大買/鉅額交易
2020/02/03	0	0.00	80	6.57	6.56	-80	199	-40.10%
2020/01/31	0	0.00	168	6.67	6.65	-168	198	-84.50%	大賣/鉅額交易
2020/01/30	0	0.00	47	6.72	6.77	-47	195	-24.09%
2020/01/15	46	6.86	0	0.00	6.85	46	190	24.17%
2020/01/14	48	6.88	0	0.00	6.88	48	189	25.30%
2020/01/09	34	6.92	0	0.00	6.94	34	187	18.11%
2020/01/02	2	6.93	0	0.00	6.98	2	174	1.15%
2019/12/31	48	6.90	0	0.00	6.92	48	171	27.93%
2019/12/30	20	6.87	0	0.00	6.89	20	168	11.86%
2019/12/27	77	6.91	0	0.00	6.89	77	98	77.82%
2019/12/11	0	0.00	1	7.29	7.27	-1	71	-1.40%
2019/09/11	0.6	7.44	0	0.00	7.44	0.6	136	0.47%
2019/05/07	0	0.00	16	7.56	7.59	-16	186	-8.57%
2019/04/08	10	7.60	0	0.00	7.65	10	152	6.54%
2019/04/02	0	0.00	1	7.46	7.50	-1	143	-0.70%
2019/03/29	1	7.47	0	0.00	7.50	1	124	0.80%
2019/03/28	6	7.30	0	0.00	7.40	6	115	5.20%
2019/03/27	0	0.00	22	7.20	7.40	-22	110	-19.87%
2019/03/26	20	6.90	0	0.00	6.88	20	87	22.97%
2019/02/22	0	0.00	4	6.87	6.87	-4	149	-2.67%
2019/02/19	0	0.00	9	6.88	6.89	-9	145	-6.20%
2019/02/15	0	0.00	2	6.82	6.82	-2	144	-1.39%
2019/02/13	0	0.00	2	6.72	6.76	-2	141	-1.41%
2019/02/11	0	0.00	2	6.76	6.78	-2	142	-1.41%
2019/01/30	0	0.00	2	6.70	6.74	-2	142	-1.40%
2019/01/29	0	0.00	1	6.76	6.77	-1	140	-0.71%
2019/01/24	0	0.00	2	6.75	6.76	-2	140	-1.43%
2019/01/15	20	6.71	0	0.00	6.68	20	141	14.15%
2019/01/14	0	0.00	1	6.72	6.64	-1	140	-0.71%
2019/01/10	17	6.74	0	0.00	6.70	17	140	12.11%
2018/12/27	1	6.90	0	0.00	6.78	1	151	0.66%
2018/12/03	0	0.00	3	7.51	7.70	-3	128	-2.33%
2018/11/30	0	0.00	2	7.25	7.24	-2	99	-2.01%
2018/11/23	0	0.00	3	6.73	6.79	-3	95	-3.13%
2018/11/16	3	6.78	3	6.72	6.79	0	91	0.00%
2018/10/26	3	6.50	0	0.00	6.48	3	117	2.55%
2018/10/12	3	6.45	0	0.00	6.66	3	131	2.28%
2018/09/07	0	0.00	1	7.35	7.36	-1	373	-0.27%
2018/08/21	2	7.52	0	0.00	7.50	2	448	0.45%
2018/08/09	0	0.00	2	8.02	7.95	-2	474	-0.42%
2018/08/02	0	0.00	0.1	7.81	7.90	-0.1	560	-0.01%
2018/07/09	6	8.63	0	0.00	8.62	6	585	1.02%
2018/07/06	6	8.64	0	0.00	8.61	6	575	1.04%
2018/07/05	0	0.00	0.3	9.06	9.16	-0.3	549	-0.06%
2018/07/03	0	0.00	1	8.81	8.85	-1	515	-0.19%
2018/07/02	2	8.57	6	8.39	8.60	-4	509	-0.79%
2018/06/28	7	8.22	0	0.00	8.23	7	487	1.44%
2018/06/27	2	8.11	16	8.05	8.19	-14	465	-3.00%
2018/06/26	3	7.70	0	0.00	7.80	3	433	0.69%
2018/06/25	8	7.83	5	7.97	7.78	3	433	0.69%
2018/06/22	13	7.82	0	0.00	7.91	13	437	2.97%
2018/06/12	0	0.00	1	8.02	7.94	-1	633	-0.16%
2018/06/11	2	7.94	0	0.00	7.94	2	734	0.27%
2018/06/07	1	7.92	2	8.00	7.99	-1	841	-0.12%
2018/06/05	0	0.00	1	7.70	7.88	-1	824	-0.12%
2018/05/31	1	7.58	0	0.00	7.68	1	818	0.12%
2018/05/30	1	7.45	0	0.00	7.46	1	810	0.12%
2018/05/15	3	7.51	0	0.00	7.40	3	741	0.40%
2018/03/29	0	0.00	98	7.25	7.26	-98	594	-16.50%
2018/03/28	0	0.00	41	7.20	7.25	-41	592	-6.92%
2018/03/23	0	0.00	100	7.40	7.23	-100	581	-17.20%
2018/03/22	0	0.00	159	7.46	7.59	-159	556	-28.57%	大賣/鉅額交易
2018/03/20	100	7.70	0	0.00	7.58	100	529	18.90%
2018/03/19	0	0.00	4	7.89	7.98	-4	484	-0.82%
2018/03/15	202	7.56	0	0.00	7.36	202	369	54.63%	大買/鉅額交易
2018/03/14	17	7.06	0	0.00	7.66	17	264	6.43%
2018/03/13	8	7.08	0	0.00	7.04	8	148	5.37%
2018/03/12	3	7.05	0	0.00	7.06	3	149	2.01%
2018/03/09	0	0.00	32	7.09	7.06	-32	149	-21.36%
2018/03/08	0	0.00	2	7.15	7.28	-2	142	-1.40%
2018/02/12	42	6.79	0	0.00	6.80	42	140	29.90%
2018/02/07	0	0.00	31	6.88	6.82	-31	150	-20.56%
2018/02/06	98	6.93	2	6.84	6.87	96	148	64.53%
2018/01/29	0	0.00	6	7.15	7.11	-6	201	-2.98%
2018/01/26	1	7.15	0	0.00	7.13	1	199	0.50%
2018/01/23	1	7.18	0	0.00	7.17	1	215	0.46%
2018/01/19	0	0.00	0.1	7.20	7.24	-0.1	212	-0.05%
2018/01/05	0	0.00	96	7.05	7.03	-96	194	-49.24%