陸海 (5603)-新加坡商瑞銀券商分點個股進出

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

陸海

(5603)

可現股當沖

股價
23.10
漲跌
▲0.20
漲幅
+0.87%
成交量
318張
產業
上櫃航運類股
99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

陸海 (5603)籌碼相關－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀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
2024/05/08	18	23.50	20	23.39	23.10	-2	312	-0.64%
2024/05/06	0	0.00	8	22.73	22.90	-8	316	-2.53%
2024/05/03	0	0.00	16	22.90	22.85	-16	319	-5.01%
2024/05/02	2	23.00	1	22.95	22.95	1	318	0.31%
2024/04/30	2	23.05	4	23.25	23.05	-2	320	-0.62%
2024/04/29	8	23.30	14	23.34	23.30	-6	319	-1.88%
2024/04/26	0	0.00	12	22.90	23.05	-12	315	-3.80%
2024/04/25	0	0.00	6	22.78	22.65	-6	311	-1.92%
2024/04/22	6	22.85	1	22.80	22.75	5	318	1.57%
2024/04/19	0	0.00	9	22.75	22.70	-9	315	-2.85%
2024/04/18	4	22.76	13	23.07	23.15	-9	312	-2.88%
2024/04/17	2	22.75	1	22.85	22.55	1	311	0.32%
2024/04/16	0	0.00	13	22.41	22.25	-13	311	-4.17%
2024/04/15	2	23.00	2	22.85	22.70	0	311	0.00%
2024/04/12	1	23.25	0	0.00	23.15	1	310	0.32%
2024/04/11	6	23.15	18	23.31	23.15	-12	316	-3.80%
2024/04/10	0	0.00	2	23.55	23.45	-2	330	-0.61%
2024/04/09	5	23.50	0	0.00	23.65	5	328	1.52%
2024/04/08	14	23.77	22	24.00	23.65	-8	330	-2.42%
2024/04/03	18	23.71	0	0.00	23.85	18	326	5.50%
2024/04/02	9	23.64	13	23.76	23.60	-4	326	-1.23%
2024/04/01	4	24.03	0	0.00	24.05	4	322	1.24%
2024/03/29	9	23.96	2	24.00	23.90	7	320	2.18%
2024/03/28	36	23.95	12	24.07	24.00	24	316	7.57%
2024/03/27	4	23.85	15	24.04	24.00	-11	315	-3.49%
2024/03/26	8	23.25	5	23.25	23.50	3	301	0.99%
2024/03/25	30	22.99	4	22.93	23.50	26	292	8.88%
2024/03/22	26	22.54	0	0.00	22.65	26	277	9.39%
2024/03/21	0	0.00	1	22.35	22.35	-1	276	-0.36%
2024/03/20	0	0.00	2	22.38	22.25	-2	278	-0.72%
2024/03/19	10	22.42	0	0.00	22.40	10	279	3.58%
2024/03/14	0	0.00	4	22.46	22.30	-4	289	-1.38%
2024/03/13	15	22.48	10	22.34	22.30	5	294	1.70%
2024/03/12	0	0.00	5	22.20	22.20	-5	295	-1.69%
2024/03/11	2	22.25	6	22.28	22.20	-4	311	-1.28%
2024/03/08	2	22.15	16	22.25	22.25	-14	414	-3.37%
2024/03/07	0	0.00	15	22.45	22.40	-15	456	-3.29%
2024/03/05	15	22.70	0	0.00	22.60	15	457	3.28%
2024/03/04	0	0.00	7	22.71	22.60	-7	455	-1.54%
2024/03/01	9	22.64	0	0.00	22.70	9	472	1.91%
2024/02/29	4	22.40	0	0.00	22.45	4	465	0.86%
2024/02/27	0	0.00	9	22.26	22.25	-9	466	-1.93%
2024/02/26	4	22.30	2	22.40	22.40	2	465	0.43%
2024/02/23	0	0.00	17	22.68	22.40	-17	465	-3.65%
2024/02/22	7	22.78	0	0.00	22.80	7	459	1.52%
2024/02/21	42	22.71	2	22.75	22.75	40	454	8.79%
2024/02/20	0	0.00	6	22.55	22.60	-6	445	-1.35%
2024/02/19	12	22.75	20	22.62	22.50	-8	443	-1.80%
2024/02/16	18	22.55	0	0.00	22.45	18	437	4.12%
2024/02/15	0	0.00	11	22.34	22.40	-11	437	-2.51%
2024/02/05	6	22.20	0	0.00	22.25	6	431	1.39%
2024/02/02	4	22.00	0	0.00	22.05	4	430	0.93%
2024/02/01	0	0.00	1	22.35	22.20	-1	429	-0.23%
2024/01/31	10	21.80	4	21.91	22.15	6	428	1.40%
2024/01/30	6	22.00	5	22.10	22.00	1	425	0.23%
2024/01/29	0	0.00	5	22.45	22.50	-5	418	-1.19%
2024/01/26	1	22.55	0	0.00	22.65	1	416	0.24%
2024/01/25	2	22.50	0	0.00	22.50	2	412	0.49%
2024/01/24	8	22.51	0	0.00	22.55	8	410	1.95%
2024/01/23	0	0.00	11	22.31	22.40	-11	408	-2.69%
2024/01/22	10	22.35	0	0.00	22.30	10	407	2.45%
2024/01/18	7	22.41	0	0.00	22.40	7	406	1.72%
2024/01/17	0	0.00	13	22.40	22.45	-13	406	-3.20%
2024/01/16	11	22.57	0	0.00	22.60	11	404	2.72%
2024/01/15	7	22.40	0	0.00	22.40	7	398	1.76%
2024/01/12	9	22.13	0	0.00	22.10	9	397	2.26%
2024/01/11	8	21.99	0	0.00	22.00	8	396	2.02%
2024/01/10	3	22.05	2	22.00	22.05	1	395	0.25%
2024/01/09	3	22.07	5	22.37	22.05	-2	394	-0.51%
2024/01/08	3	22.60	7	22.96	22.60	-4	391	-1.02%
2024/01/05	6	22.78	13	22.89	22.75	-7	390	-1.79%
2024/01/04	42	22.79	2	22.80	23.00	40	386	10.35%
2024/01/03	29	22.29	0	0.00	22.20	29	366	7.91%
2024/01/02	0	0.00	3	22.48	22.10	-3	367	-0.82%
2023/12/29	0	0.00	6	22.08	22.00	-6	362	-1.66%
2023/12/28	0	0.00	2	22.30	22.10	-2	360	-0.55%
2023/12/27	0	0.00	1	22.30	22.15	-1	359	-0.28%
2023/12/26	2	22.25	0	0.00	22.30	2	357	0.56%
2023/12/25	1	22.35	2	22.15	22.15	-1	355	-0.28%
2023/12/22	7	22.65	0	0.00	22.60	7	351	1.99%
2023/12/21	30	22.27	0	0.00	22.35	30	343	8.74%
2023/12/20	0	0.00	2	22.05	22.05	-2	337	-0.59%
2023/12/19	0	0.00	2	22.20	22.05	-2	336	-0.59%
2023/12/18	0	0.00	1	22.50	22.20	-1	337	-0.30%
2023/12/14	0	0.00	2	22.15	22.00	-2	333	-0.60%
2023/12/13	4	22.55	7	22.52	22.15	-3	331	-0.91%
2023/12/12	0	0.00	3	22.20	22.30	-3	326	-0.92%
2023/12/11	31	22.01	0	0.00	22.10	31	325	9.52%
2023/12/08	3	22.32	0	0.00	22.20	3	320	0.94%
2023/12/07	1	23.15	22	22.95	22.60	-21	312	-6.71%
2023/12/06	1	23.70	10	23.32	23.30	-9	300	-3.00%
2023/12/05	70	23.47	61	23.65	23.90	9	282	3.18%
2023/12/04	52	21.89	51	22.64	23.15	1	179	0.56%
2023/11/30	0	0.00	4	21.50	21.35	-4	130	-3.07%
2023/11/29	0	0.00	2	21.55	21.55	-2	130	-1.53%
2023/11/28	1	22.15	4	22.04	21.80	-3	129	-2.32%
2023/11/27	0.6	21.20	0	0.00	21.05	0.6	110	0.54%
2023/11/22	2	21.00	0	0.00	21.05	2	125	1.59%
2023/11/17	8	20.65	0	0.00	20.70	8	126	6.34%
2023/11/15	0	0.00	3	20.50	20.60	-3	127	-2.36%
2023/11/14	0	0.00	4	20.40	20.45	-4	134	-2.96%
2023/11/10	1	20.05	0	0.00	20.10	1	133	0.75%
2023/11/09	1	20.10	0	0.00	20.10	1	135	0.74%
2023/10/30	0	0.00	1	20.10	20.05	-1	158	-0.63%
2023/10/26	6	20.15	0	0.00	20.25	6	159	3.76%
2023/10/23	6	20.50	0	0.00	20.50	6	161	3.73%
2023/10/17	0	0.00	7	20.70	20.65	-7	173	-4.03%
2023/10/16	5	20.60	0	0.00	20.70	5	174	2.87%
2023/10/13	3	20.57	0	0.00	20.60	3	177	1.69%
2023/10/12	22	20.64	0	0.00	20.70	22	181	12.14%
2023/10/11	0	0.00	1	20.40	20.40	-1	179	-0.56%
2023/10/06	5	20.59	0	0.00	20.45	5	179	2.79%
2023/09/21	6	20.08	0	0.00	20.05	6	192	3.12%
2023/09/20	0	0.00	3	20.50	20.40	-3	189	-1.58%
2023/09/18	1	20.20	0	0.00	20.45	1	188	0.53%
2023/09/15	1	20.35	0	0.00	20.45	1	187	0.53%
2023/09/07	0	0.00	13	19.80	19.90	-13	196	-6.60%
2023/09/06	2	19.95	0	0.00	19.90	2	206	0.97%
2023/09/05	4	19.93	15	20.00	19.95	-11	208	-5.28%
2023/09/04	10	20.16	3	20.10	20.10	7	209	3.35%
2023/09/01	0	0.00	5	20.20	20.30	-5	229	-2.18%
2023/08/31	0	0.00	14	20.25	20.30	-14	229	-6.11%
2023/08/28	3	19.90	2	19.75	19.70	1	216	0.46%
2023/08/25	3	20.72	0	0.00	20.75	3	215	1.39%
2023/08/22	0	0.00	1	20.80	20.70	-1	213	-0.47%
2023/08/21	1	20.95	0	0.00	20.75	1	213	0.47%
2023/08/18	5	21.08	2	21.03	21.10	3	211	1.42%
2023/08/16	5	20.44	0	0.00	20.45	5	204	2.45%
2023/08/11	0	0.00	2	20.75	20.80	-2	201	-0.99%
2023/08/08	0	0.00	3	20.50	21.15	-3	196	-1.53%
2023/08/02	0	0.00	1	20.70	20.45	-1	190	-0.53%
2023/08/01	0	0.00	2	20.68	20.70	-2	191	-1.04%
2023/07/31	2	20.78	3	20.73	20.75	-1	192	-0.52%
2023/07/28	1	20.80	0	0.00	20.70	1	192	0.52%
2023/07/25	1	20.85	11	20.65	20.65	-10	196	-5.08%
2023/07/24	0	0.00	15	20.92	20.85	-15	200	-7.49%
2023/07/21	5	20.92	1	21.20	21.10	4	199	2.00%
2023/07/20	1	20.15	0	0.00	20.55	1	193	0.52%
2023/07/19	4	20.24	1	20.25	20.10	3	206	1.45%
2023/07/18	2	20.25	8	20.35	20.10	-6	208	-2.88%
2023/07/17	9	20.33	2	20.65	20.40	7	204	3.42%
2023/07/14	0	0.00	10	20.66	20.60	-10	201	-4.97%
2023/07/12	2	21.00	5	20.88	20.70	-3	203	-1.47%
2023/07/11	0	0.00	7	20.98	20.95	-7	206	-3.40%
2023/07/10	7	20.81	9	21.03	21.10	-2	207	-0.96%
2023/07/07	5	20.95	1	21.15	21.15	4	207	1.93%
2023/07/06	1	21.10	0	0.00	21.15	1	210	0.48%
2023/07/04	1	21.55	16	21.69	21.35	-15	216	-6.93%
2023/07/03	0	0.00	1	21.15	21.10	-1	215	-0.46%
2023/06/27	1	21.20	0	0.00	21.00	1	215	0.46%
2023/06/20	12	21.16	2	21.15	21.15	10	220	4.53%
2023/06/16	21	21.20	3	21.30	21.20	18	223	8.04%
2023/06/14	0	0.00	2	21.70	21.35	-2	243	-0.82%
2023/06/13	0	0.00	9	21.79	21.70	-9	281	-3.19%
2023/06/12	26	21.95	22	21.68	21.65	4	294	1.36%
2023/06/09	0	0.00	15	21.50	22.25	-15	288	-5.19%
2023/06/08	3	21.90	17	21.89	21.75	-14	291	-4.80%
2023/06/07	19	21.89	18	22.12	22.10	1	292	0.34%
2023/06/06	5	20.80	2	20.80	20.80	3	276	1.09%
2023/06/05	1	20.65	0	0.00	20.65	1	278	0.36%
2023/06/02	2	20.50	0	0.00	20.50	2	281	0.71%
2023/06/01	1	20.40	0	0.00	20.50	1	288	0.35%
2023/05/29	4	20.39	0	0.00	20.40	4	309	1.29%
2023/05/26	0	0.00	2	20.55	20.35	-2	316	-0.63%
2023/05/25	0	0.00	3	20.80	20.65	-3	326	-0.92%
2023/05/23	16	20.79	0	0.00	20.90	16	327	4.88%
2023/05/22	6	20.55	0	0.00	20.65	6	328	1.83%
2023/05/19	0	0.00	2	20.75	20.60	-2	328	-0.61%
2023/05/17	2	20.50	0	0.00	20.70	2	330	0.61%
2023/05/16	1	20.55	0	0.00	20.50	1	332	0.30%
2023/05/11	1	20.20	31	20.27	20.20	-30	342	-8.77%
2023/05/10	0	0.00	1	20.75	20.75	-1	340	-0.29%
2023/05/09	0	0.00	11	20.88	20.85	-11	340	-3.23%
2023/05/08	2	21.00	7	21.08	21.10	-5	342	-1.46%
2023/05/05	0	0.00	4	21.51	21.20	-4	369	-1.08%
2023/05/03	0	0.00	1	21.45	21.40	-1	374	-0.27%
2023/05/02	43	21.50	0	0.00	21.70	43	379	11.34%
2023/04/28	19	21.41	0	0.00	21.25	19	377	5.04%
2023/04/27	25	21.26	0	0.00	21.20	25	380	6.58%
2023/04/26	0	0.00	14	21.16	21.30	-14	379	-3.69%
2023/04/25	2	21.60	18	21.70	21.35	-16	378	-4.23%
2023/04/24	21	21.91	23	22.27	22.00	-2	378	-0.53%
2023/04/21	1	21.30	17	21.13	21.15	-16	365	-4.38%
2023/04/20	1	21.55	14	21.51	21.45	-13	364	-3.57%
2023/04/19	0	0.00	6	21.85	21.70	-6	364	-1.65%
2023/04/18	0	0.00	7	21.94	21.85	-7	365	-1.91%
2023/04/17	18	22.11	0	0.00	22.15	18	369	4.87%
2023/04/14	3	21.85	9	21.83	21.95	-6	366	-1.64%
2023/04/13	0	0.00	4	21.94	21.90	-4	364	-1.10%
2023/04/12	0	0.00	4	21.95	22.00	-4	364	-1.10%
2023/04/11	3	22.15	10	22.16	22.20	-7	364	-1.92%
2023/04/10	5	21.66	4	21.65	21.80	1	363	0.28%
2023/04/07	5	21.20	0	0.00	21.30	5	365	1.37%
2023/04/06	5	21.14	1	21.20	21.05	4	374	1.07%
2023/03/30	0	0.00	4	21.25	21.10	-4	415	-0.96%
2023/03/29	0	0.00	4	21.33	21.10	-4	417	-0.96%
2023/03/28	0	0.00	16	21.36	21.35	-16	423	-3.77%
2023/03/27	18	21.55	8	21.54	21.60	10	428	2.33%
2023/03/24	5	21.65	6	21.63	21.60	-1	430	-0.23%
2023/03/23	5	21.66	11	21.68	21.70	-6	433	-1.38%
2023/03/22	9	21.61	12	21.79	21.70	-3	433	-0.69%
2023/03/21	0	0.00	10	21.44	21.35	-10	436	-2.29%
2023/03/20	11	21.52	10	21.14	21.35	1	436	0.23%
2023/03/17	43	21.01	129	21.20	21.55	-86	435	-19.73%	大賣/
2023/03/16	63	22.15	198	21.94	21.55	-135	418	-32.29%	大賣/鉅額交易
2023/03/15	48	24.04	14	24.53	23.90	34	383	8.86%
2023/03/14	13	23.29	1	23.25	23.40	12	376	3.19%
2023/03/13	8	23.28	3	23.17	23.60	5	379	1.32%
2023/03/10	1	24.15	9	23.87	23.60	-8	404	-1.98%
2023/03/09	3	24.30	10	24.45	24.10	-7	454	-1.54%
2023/03/08	0	0.00	2	24.43	24.40	-2	454	-0.44%
2023/03/07	0	0.00	2	24.10	24.15	-2	457	-0.44%
2023/03/06	1	24.25	6	24.11	23.85	-5	461	-1.08%
2023/03/03	4	24.15	8	24.05	24.15	-4	456	-0.88%
2023/03/02	41	23.66	1	23.65	23.80	40	450	8.89%
2023/03/01	25	23.33	2	23.33	23.20	23	445	5.16%
2023/02/24	9	23.45	41	23.58	23.45	-32	439	-7.28%
2023/02/23	56	23.55	4	23.45	23.60	52	434	11.97%
2023/02/22	10	23.09	10	23.05	23.10	0	426	0.00%
2023/02/21	13	23.22	1	23.25	23.15	12	427	2.80%
2023/02/20	8	22.96	11	22.98	23.00	-3	432	-0.69%
2023/02/16	17	22.77	0	0.00	22.80	17	445	3.82%
2023/02/15	10	22.75	0	0.00	22.60	10	450	2.22%
2023/02/14	34	22.66	6	22.57	22.80	28	451	6.20%
2023/02/13	8	22.61	3	22.62	22.60	5	452	1.10%
2023/02/10	6	22.82	5	22.86	23.00	1	455	0.22%
2023/02/09	31	23.17	0	0.00	22.95	31	457	6.78%
2023/02/08	16	23.22	3	23.30	23.25	13	453	2.87%
2023/02/07	6	23.07	2	23.20	23.05	4	454	0.88%
2023/02/06	9	23.25	14	23.12	23.15	-5	455	-1.10%
2023/02/03	73	23.51	37	23.55	23.45	36	454	7.93%
2023/02/02	44	23.04	2	23.18	23.05	42	426	9.85%
2023/02/01	20	22.97	7	22.86	22.90	13	423	3.07%
2023/01/31	66	22.72	5	22.70	22.75	61	424	14.38%
2023/01/30	29	22.32	1	22.20	22.30	28	422	6.62%
2023/01/17	11	21.92	2	21.95	21.85	9	421	2.13%
2023/01/16	1	21.85	5	21.85	21.90	-4	420	-0.95%
2023/01/13	4	22.20	1	22.45	22.30	3	420	0.71%
2023/01/12	31	22.45	1	22.40	22.30	30	423	7.09%
2023/01/11	2	22.20	15.8	22.31	22.20	-13.8	424	-3.26%
2023/01/10	0	0.00	4	22.23	22.10	-4	425	-0.94%
2023/01/06	4	22.10	2	22.28	22.20	2	448	0.45%
2023/01/05	0	0.00	6	22.23	22.20	-6	452	-1.33%
2023/01/04	0	0.00	4	21.81	21.75	-4	449	-0.89%
2023/01/03	15	21.51	0	0.00	21.65	15	458	3.27%
2022/12/30	1	21.80	5	21.76	21.70	-4	457	-0.87%
2022/12/29	2	21.63	8	21.71	21.65	-6	456	-1.31%
2022/12/28	1	22.30	9	22.04	21.85	-8	458	-1.74%
2022/12/27	10	22.06	35	22.27	22.15	-25	456	-5.47%
2022/12/26	7	23.09	73	22.72	22.30	-66	451	-14.61%
2022/12/23	83	23.18	13	23.35	23.40	70	441	15.86%
2022/12/22	57	23.20	72	23.40	22.80	-15	427	-3.51%
2022/12/21	14	21.90	8	22.01	21.90	6	406	1.48%
2022/12/20	29	22.46	32	22.38	21.80	-3	408	-0.73%
2022/12/19	12	22.56	5	22.46	22.35	7	409	1.71%
2022/12/16	8	22.81	14	22.82	22.70	-6	406	-1.48%
2022/12/15	52	23.12	16	23.18	23.15	36	403	8.91%
2022/12/14	0	0.00	7	23.06	22.95	-7	401	-1.74%
2022/12/13	18	22.56	10	23.05	23.05	8	400	2.00%
2022/12/12	21	22.67	7	22.44	22.35	14	397	3.52%
2022/12/09	0	0.00	5	22.90	22.75	-5	399	-1.25%
2022/12/08	1	23.10	2	23.00	22.95	-1	404	-0.25%
2022/12/07	15	23.14	46	22.94	23.30	-31	403	-7.68%
2022/12/06	7	23.36	26	23.31	22.95	-19	398	-4.77%
2022/12/05	3	23.20	1	23.40	23.25	2	399	0.50%
2022/12/02	4	23.75	29	23.48	23.40	-25	394	-6.33%
2022/12/01	40	24.03	42	23.88	24.25	-2	372	-0.54%
2022/11/30	0	0.00	8	22.05	22.05	-8	325	-2.46%
2022/11/29	1	21.80	3	21.72	21.75	-2	331	-0.60%
2022/11/28	3	21.45	31	21.68	21.70	-28	340	-8.23%
2022/11/25	8	20.96	3	21.02	21.00	5	352	1.42%
2022/11/24	12	20.88	4	20.90	21.10	8	379	2.11%
2022/11/23	9	20.69	3	20.60	20.75	6	437	1.37%
2022/11/22	0	0.00	7	20.48	20.40	-7	478	-1.46%
2022/11/21	0	0.00	1	20.55	20.45	-1	526	-0.19%
2022/11/18	0	0.00	9	20.67	20.70	-9	548	-1.64%
2022/11/17	11	20.77	0	0.00	20.75	11	563	1.95%
2022/11/16	16	20.87	14	20.81	20.65	2	577	0.35%
2022/11/15	9	21.01	30	21.10	21.05	-21	584	-3.59%
2022/11/14	17	20.64	0	0.00	21.10	17	591	2.87%
2022/11/11	5	20.26	4	20.19	20.15	1	598	0.17%
2022/11/10	1	20.10	9	20.18	20.10	-8	606	-1.32%
2022/11/09	7	20.30	17	20.34	20.30	-10	656	-1.52%
2022/11/08	13	20.65	13	20.65	20.55	0	686	0.00%
2022/11/07	12	20.55	1	20.65	20.50	11	689	1.60%
2022/11/04	1	20.15	8	19.93	20.10	-7	688	-1.02%
2022/11/03	14	19.88	20	19.90	19.85	-6	689	-0.87%
2022/11/02	4	20.13	6	20.35	20.30	-2	688	-0.29%
2022/11/01	16	19.69	1	19.80	19.85	15	688	2.18%
2022/10/31	3	19.27	2	19.45	19.40	1	689	0.15%
2022/10/28	0	0.00	23	19.38	19.20	-23	693	-3.32%
2022/10/27	1	19.40	0.3	19.25	19.80	0.7	695	0.10%
2022/10/26	2	19.45	2	19.45	19.20	0	696	0.00%
2022/10/25	2	19.33	9	19.20	19.30	-7	697	-1.00%
2022/10/24	5	19.60	2	19.50	19.30	3	697	0.43%
2022/10/21	0	0.00	17	19.47	19.20	-17	694	-2.45%
2022/10/20	0	0.00	17	19.59	19.50	-17	694	-2.45%
2022/10/19	4	20.53	4	20.50	20.45	0	692	0.00%
2022/10/18	22	20.44	0	0.00	20.15	22	690	3.19%
2022/10/17	34	19.96	11	19.90	20.35	23	690	3.33%
2022/10/14	15	20.90	3	20.88	20.60	12	682	1.76%
2022/10/13	1	20.70	0	0.00	20.45	1	678	0.15%
2022/10/12	2	22.20	4	21.98	22.00	-2	680	-0.29%
2022/10/06	0	0.00	2	24.35	24.40	-2	676	-0.30%
2022/10/05	0	0.00	6	24.78	24.40	-6	678	-0.88%
2022/10/04	0	0.00	5	24.78	24.75	-5	680	-0.73%
2022/10/03	14	24.04	5	24.33	24.20	9	681	1.32%
2022/09/30	5	24.00	1	23.85	24.35	4	685	0.58%
2022/09/29	0	0.00	1	24.60	24.60	-1	686	-0.15%
2022/09/28	0	0.00	2	25.60	24.60	-2	688	-0.29%
2022/09/27	4	25.58	0	0.00	25.85	4	687	0.58%
2022/09/26	0	0.00	4	26.13	25.10	-4	688	-0.58%
2022/09/23	5	27.36	8	27.78	27.30	-3	691	-0.43%
2022/09/22	6	27.48	5	27.46	27.55	1	694	0.14%
2022/09/21	8	27.83	16	27.67	27.70	-8	698	-1.14%
2022/09/20	0	0.00	6	27.73	27.65	-6	702	-0.85%
2022/09/19	9	27.57	30	27.66	27.50	-21	715	-2.93%
2022/09/16	5	28.40	9	28.26	28.25	-4	719	-0.56%
2022/09/15	17	28.04	35	28.37	28.10	-18	723	-2.49%
2022/09/14	6	27.13	7	27.41	27.45	-1	724	-0.14%
2022/09/13	16	27.63	24	27.79	27.60	-8	731	-1.09%
2022/09/12	12	27.38	12	27.61	27.60	0	745	0.00%
2022/09/08	10	26.89	16	26.87	26.95	-6	746	-0.80%
2022/09/07	9	26.59	10	26.90	26.60	-1	750	-0.13%
2022/09/06	9	27.71	2	28.40	27.65	7	748	0.94%
2022/09/05	11	29.02	11	28.88	28.50	0	751	0.00%
2022/09/02	6	29.45	7	29.07	29.05	-1	750	-0.13%
2022/09/01	1	30.45	2	30.38	29.95	-1	740	-0.13%
2022/08/31	0	0.00	5	31.21	30.90	-5	725	-0.69%
2022/08/30	19	33.35	13	32.18	32.00	6	700	0.86%
2022/08/29	10	30.41	17	30.38	30.50	-7	645	-1.08%
2022/08/26	20	46.67	6	46.60	46.80	14	610	2.29%
2022/08/25	2	45.80	2	45.85	46.15	0	563	0.00%
2022/08/24	0	0.00	6	45.21	45.45	-6	546	-1.10%
2022/08/23	7	45.41	7	45.23	44.85	0	535	0.00%
2022/08/22	8	46.30	11	46.00	45.90	-3	527	-0.57%
2022/08/19	0	0.00	9	46.65	46.35	-9	522	-1.72%
2022/08/18	2	45.50	3	46.23	46.35	-1	516	-0.19%
2022/08/17	14	45.05	4	45.10	45.15	10	512	1.95%
2022/08/16	3	45.60	11	45.42	44.65	-8	504	-1.59%
2022/08/15	10	42.94	21	41.96	44.05	-11	469	-2.34%
2022/08/12	4	39.50	1	39.60	40.05	3	442	0.68%
2022/08/11	0	0.00	1	39.30	39.40	-1	452	-0.22%
2022/08/10	0	0.00	2	39.50	39.25	-2	459	-0.44%
2022/08/09	5	39.60	0	0.00	39.60	5	463	1.08%
2022/08/08	11	39.39	3	38.90	39.50	8	478	1.67%
2022/08/05	15	38.98	0	0.00	39.15	15	505	2.97%
2022/08/04	3	38.08	28	37.90	38.10	-25	526	-4.75%
2022/08/03	3	38.62	18	38.69	38.55	-15	532	-2.82%
2022/08/02	0	0.00	26	38.86	38.95	-26	553	-4.69%
2022/08/01	1	39.50	0	0.00	39.80	1	571	0.17%
2022/07/29	3	39.47	0	0.00	39.40	3	580	0.52%
2022/07/26	0	0.00	7	39.06	39.00	-7	632	-1.11%
2022/07/22	0	0.00	2	39.60	39.35	-2	695	-0.29%
2022/07/21	0	0.00	39	39.73	39.70	-39	740	-5.27%
2022/07/20	0	0.00	8	39.60	38.75	-8	755	-1.06%
2022/07/19	0	0.00	4	39.33	39.05	-4	779	-0.51%
2022/07/14	27	37.17	0	0.00	37.50	27	894	3.02%
2022/07/13	14	36.99	0	0.00	36.90	14	939	1.49%
2022/07/12	0	0.00	1	36.25	36.05	-1	1,023	-0.10%
2022/07/11	1	37.30	0	0.00	37.40	1	1,055	0.09%
2022/07/08	21	37.52	0	0.00	37.25	21	1,079	1.95%
2022/07/07	28	36.34	0	0.00	36.30	28	1,112	2.52%
2022/07/06	6	36.14	0	0.00	35.65	6	1,137	0.53%
2022/07/05	22	36.23	0	0.00	36.70	22	1,168	1.88%
2022/07/01	0	0.00	1	36.75	36.05	-1	1,264	-0.08%
2022/06/30	0	0.00	10	37.54	37.20	-10	1,322	-0.76%
2022/06/29	1	38.15	54	38.04	38.45	-53	1,362	-3.89%
2022/06/28	6	39.23	36	38.60	38.70	-30	1,418	-2.11%
2022/06/27	7	39.02	8	39.68	39.55	-1	1,622	-0.06%
2022/06/24	6	38.45	2	38.15	38.05	4	1,988	0.20%
2022/06/23	28	38.11	0	0.00	37.95	28	2,338	1.20%
2022/06/22	14	38.61	11	38.62	38.50	3	2,366	0.13%
2022/06/21	33	38.96	12	39.28	39.10	21	2,392	0.88%
2022/06/20	43	39.30	5	39.29	38.45	38	2,394	1.59%
2022/06/17	2	41.00	2	41.00	41.10	0	2,386	0.00%
2022/06/16	0	0.00	2	43.95	41.80	-2	2,387	-0.08%
2022/06/15	15	43.85	12	44.00	43.75	3	2,390	0.13%
2022/06/13	3	44.12	3	44.08	44.05	0	2,411	0.00%
2022/06/10	0	0.00	25	45.30	45.30	-25	2,441	-1.02%
2022/06/09	5	45.91	55	45.86	45.75	-50	2,497	-2.00%
2022/06/08	1	46.75	25	46.52	46.25	-24	2,586	-0.93%
2022/06/07	2	46.40	9	46.40	46.50	-7	2,733	-0.26%
2022/06/06	3	46.08	45	46.04	46.30	-42	2,866	-1.47%
2022/06/02	6	45.70	47	45.70	45.75	-41	2,876	-1.43%
2022/06/01	60	45.88	24	45.90	45.80	36	2,888	1.25%
2022/05/31	10	45.74	80	45.41	45.30	-70	2,909	-2.41%
2022/05/30	32	45.61	3	45.45	45.70	29	2,935	0.99%
2022/05/27	25	45.66	34	45.61	45.55	-9	2,943	-0.31%
2022/05/26	22	46.09	99	45.92	45.50	-77	2,949	-2.61%
2022/05/25	20	46.16	34	46.18	46.15	-14	2,970	-0.47%
2022/05/24	9	47.06	116	46.83	46.30	-107	3,009	-3.56%	大賣/鉅額交易
2022/05/23	78	47.47	65	47.68	47.00	13	3,049	0.43%
2022/05/20	22	46.82	16	46.56	46.25	6	3,062	0.20%
2022/05/19	58	46.04	111	45.98	46.40	-53	3,179	-1.67%	大賣/
2022/05/18	20	47.85	14	47.88	47.70	6	3,212	0.19%
2022/05/17	16	47.38	19	47.59	47.20	-3	3,204	-0.09%
2022/05/16	30	47.91	58	47.79	47.60	-28	3,199	-0.88%
2022/05/13	305	47.70	56	47.31	48.60	249	3,184	7.82%	大買/鉅額交易
2022/05/12	94	46.89	34	47.64	45.70	60	3,158	1.90%
2022/05/11	22	48.30	60	48.53	47.90	-38	3,136	-1.21%
2022/05/10	171	48.40	76	48.56	48.70	95	3,127	3.04%	大買/
2022/05/09	37	50.05	74	50.33	49.75	-37	3,108	-1.19%
2022/05/06	17	51.05	27	50.81	51.20	-10	3,093	-0.32%
2022/05/05	87	51.83	23	51.94	51.50	64	3,084	2.08%
2022/05/04	53	51.98	44	52.08	51.30	9	3,069	0.29%
2022/05/03	64	50.77	97	50.55	51.20	-33	3,049	-1.08%
2022/04/29	69	52.24	70	52.01	51.70	-1	3,033	-0.03%
2022/04/28	72	51.37	70	51.25	50.70	2	3,006	0.07%
2022/04/27	178	50.87	151	50.54	50.00	27	2,972	0.91%	大買/大賣/
2022/04/26	88	53.66	89	53.02	52.40	-1	2,924	-0.03%
2022/04/25	25	52.46	7	52.00	52.40	18	2,903	0.62%
2022/04/22	55	54.10	86	53.89	53.60	-31	2,873	-1.08%
2022/04/21	38	54.13	3	53.60	54.00	35	2,859	1.22%
2022/04/20	160	54.68	358	54.38	53.10	-198	2,832	-6.99%	大買/大賣/鉅額交易
2022/04/19	86	53.77	101	53.78	52.90	-15	2,762	-0.54%	大賣/
2022/04/18	215	53.25	520	54.20	52.90	-305	2,721	-11.21%	大買/大賣/鉅額交易
2022/04/08	1	52.60	0	0.00	54.00	1	2,498	0.04%
2022/04/07	1	55.50	0	0.00	51.20	1	2,462	0.04%
2022/04/06	1	50.50	0	0.00	55.10	1	2,399	0.04%
2022/03/30	630	49.11	424.2	49.36	50.10	205.8	2,228	9.23%	大買/大賣/鉅額交易
2022/03/29	1,045	47.93	748	48.14	49.00	297	2,021	14.70%	大買/大賣/鉅額交易
2022/03/28	588	45.24	572	45.37	46.40	16	1,649	0.97%	大買/大賣/
2022/03/23	101	35.28	51	35.25	34.95	50	1,243	4.02%	大買/
2022/03/22	25	34.95	12	35.08	35.00	13	1,232	1.05%
2022/03/21	51	34.87	37	34.73	35.10	14	1,225	1.14%
2022/03/18	36	34.58	46	34.35	34.80	-10	1,221	-0.82%
2022/03/17	81	34.31	91	34.28	34.65	-10	1,215	-0.82%
2022/03/16	120	34.22	193	34.63	33.65	-73	1,205	-6.06%	大買/大賣/
2022/03/15	158	34.81	85	34.97	34.60	73	1,184	6.16%	大買/
2022/03/14	222	36.46	280	36.52	35.80	-58	1,150	-5.04%	大買/大賣/
2022/03/11	99	36.05	81	35.92	36.85	18	1,094	1.65%
2022/03/10	315	35.55	602	35.70	35.55	-287	1,001	-28.65%	大買/大賣/鉅額交易
2022/03/09	445	35.27	97	34.91	36.00	348	853	40.76%	大買/鉅額交易
2022/03/08	26	33.44	54	33.64	32.75	-28	723	-3.87%
2022/03/07	24	34.40	18	34.32	33.80	6	708	0.85%
2022/03/04	11	34.91	53	35.27	34.80	-42	697	-6.02%
2022/03/03	106	34.73	8	34.01	35.60	98	682	14.37%	大買/
2022/03/02	11	34.13	13	34.00	33.70	-2	655	-0.31%
2022/03/01	26	34.49	44	34.39	34.20	-18	641	-2.80%
2022/02/25	29	35.05	182	34.76	34.20	-153	631	-24.22%	大賣/鉅額交易
2022/02/24	179	34.81	70	34.87	34.15	109	605	17.99%	大買/鉅額交易
2022/02/23	17	34.63	46	34.80	34.60	-29	570	-5.08%
2022/02/22	63	33.77	30	34.40	33.25	33	532	6.20%
2022/02/21	100	35.97	175	36.36	34.95	-75	515	-14.55%	大賣/
2022/02/18	19	33.79	29	33.97	34.25	-10	415	-2.41%
2022/02/15	0	0.00	2	31.30	31.10	-2	434	-0.46%
2022/02/14	4	31.33	0	0.00	31.20	4	444	0.90%
2022/02/11	0	0.00	6	31.92	31.80	-6	451	-1.33%
2022/02/10	11	32.30	2	32.55	32.25	9	459	1.96%
2022/02/09	40	32.50	2	32.48	32.60	38	471	8.05%
2022/02/08	48	31.91	0	0.00	32.30	48	476	10.08%
2022/02/07	29	30.80	0	0.00	31.30	29	472	6.14%
2022/01/26	1	30.00	0	0.00	30.15	1	479	0.21%
2022/01/25	0	0.00	27	30.13	29.95	-27	484	-5.57%
2022/01/24	2	30.00	25	30.23	30.30	-23	490	-4.69%
2022/01/21	2	31.08	44	30.92	30.85	-42	501	-8.37%
2022/01/20	3	31.50	8	31.38	31.65	-5	504	-0.99%
2022/01/19	0	0.00	3	31.55	31.50	-3	511	-0.59%
2022/01/17	3	30.85	4	30.88	31.20	-1	519	-0.19%
2022/01/14	9	30.72	66	30.84	31.05	-57	523	-10.88%
2022/01/13	2	31.83	37	31.76	31.75	-35	522	-6.70%
2022/01/12	1	31.85	68	31.99	31.85	-67	540	-12.41%
2022/01/11	2	33.45	3	32.88	32.35	-1	540	-0.19%
2022/01/10	1	33.20	2	33.00	33.50	-1	539	-0.19%
2022/01/07	4	32.46	9	32.35	32.35	-5	526	-0.95%
2022/01/06	0	0.00	1	32.65	32.65	-1	528	-0.19%
2022/01/05	4	32.84	12	32.92	32.90	-8	533	-1.50%
2022/01/04	5	32.74	6	32.86	32.70	-1	535	-0.19%
2022/01/03	1	32.75	1	32.80	32.70	0	536	0.00%
2021/12/30	1	32.60	2	32.60	32.45	-1	539	-0.19%
2021/12/29	4	32.30	4	32.55	32.55	0	539	0.00%
2021/12/28	1	32.20	2	32.35	32.10	-1	540	-0.18%
2021/12/27	4	32.25	1	32.20	32.05	3	550	0.54%
2021/12/24	2	32.60	7	32.08	32.15	-5	560	-0.89%
2021/12/22	1	32.95	5	32.92	32.30	-4	567	-0.70%
2021/12/21	4	32.06	3	32.15	33.00	1	574	0.17%
2021/12/20	2	31.70	1	31.85	32.10	1	578	0.17%
2021/12/17	2	31.60	1	31.50	31.50	1	588	0.17%
2021/12/16	3	31.27	5	31.30	31.35	-2	590	-0.34%
2021/12/15	2	30.95	1	31.20	31.15	1	596	0.17%
2021/12/14	5	31.06	7	31.14	30.95	-2	601	-0.33%
2021/12/13	7	31.64	5	31.68	31.65	2	605	0.33%
2021/12/10	3	31.37	2	31.35	31.25	1	624	0.16%
2021/12/09	1	31.35	1	31.70	31.30	0	627	0.00%
2021/12/08	2	31.53	5	31.70	31.35	-3	631	-0.48%
2021/12/07	4	31.23	2	31.15	31.30	2	634	0.32%
2021/12/06	5	31.01	4	31.16	31.05	1	636	0.16%
2021/12/03	1	30.90	4	31.55	30.85	-3	638	-0.47%
2021/12/02	8	31.00	0	0.00	30.90	8	648	1.23%
2021/12/01	3	30.72	3	30.60	30.95	0	646	0.00%
2021/11/30	8	30.54	5	30.87	30.65	3	657	0.46%
2021/11/29	13	30.04	6	30.13	30.05	7	670	1.04%
2021/11/26	3	30.90	2	30.75	30.60	1	704	0.14%
2021/11/25	1	31.75	1	31.85	31.60	0	706	0.00%
2021/11/23	4	31.65	1	31.65	31.50	3	715	0.42%
2021/11/22	55	31.50	6	31.31	31.65	49	719	6.81%
2021/11/19	5	31.28	5	31.37	30.70	0	718	0.00%
2021/11/18	28	31.74	6	31.45	31.35	22	774	2.84%
2021/11/17	46	31.44	3	31.50	31.55	43	800	5.37%
2021/11/16	27	31.41	4	31.40	31.10	23	783	2.93%
2021/11/15	33	31.25	12	31.17	31.10	21	780	2.69%
2021/11/12	18	30.76	67	30.70	30.50	-49	779	-6.28%
2021/11/11	27	33.51	9	33.47	33.05	18	748	2.40%
2021/11/10	24	33.56	14	33.35	33.45	10	745	1.34%
2021/11/09	9	32.58	19	32.69	33.00	-10	742	-1.35%
2021/11/08	6	32.38	6	32.48	33.60	0	740	0.00%
2021/11/05	10	31.67	3	31.95	31.95	7	732	0.96%
2021/11/04	8	31.60	3	31.73	31.55	5	729	0.69%
2021/11/03	22	31.52	9	31.64	31.40	13	739	1.76%
2021/11/02	19	30.76	18	30.59	30.80	1	752	0.13%
2021/11/01	8	31.23	14	31.24	30.70	-6	753	-0.80%
2021/10/29	42	30.94	4	31.03	31.30	38	750	5.07%
2021/10/28	16	30.15	2	30.30	30.30	14	744	1.88%
2021/10/27	4	29.70	4	29.68	29.90	0	754	0.00%
2021/10/26	2	29.13	0	0.00	29.50	2	760	0.26%
2021/10/25	1	29.10	0	0.00	29.15	1	772	0.13%
2021/10/22	6	28.79	9	28.89	29.10	-3	788	-0.38%
2021/10/21	10	28.95	0	0.00	28.90	10	796	1.26%
2021/10/20	29	29.26	74	28.98	28.80	-45	803	-5.60%
2021/10/19	17	28.02	2	28.25	28.30	15	798	1.88%
2021/10/18	26	27.23	11	27.07	27.65	15	816	1.84%
2021/10/15	1	26.95	1	26.80	26.95	0	831	0.00%
2021/10/14	18	26.55	7	26.22	26.80	11	844	1.30%
2021/10/13	4	26.21	0	0.00	26.00	4	852	0.47%
2021/10/12	7	25.99	6	26.33	26.00	1	892	0.11%
2021/10/08	5	26.29	7	26.46	26.20	-2	973	-0.21%
2021/10/07	13	26.45	10	26.43	26.45	3	1,013	0.30%
2021/10/06	2	25.73	3	25.87	25.70	-1	1,055	-0.09%
2021/10/05	9	25.40	9	25.06	25.85	0	1,092	0.00%
2021/10/04	17	26.35	19	26.35	25.75	-2	1,120	-0.18%
2021/10/01	9	28.14	9	28.01	27.25	0	1,152	0.00%
2021/09/30	5	28.17	7	28.29	28.70	-2	1,189	-0.17%
2021/09/29	16	28.59	16	28.73	28.10	0	1,282	0.00%
2021/09/28	12	28.95	21	28.99	28.90	-9	1,326	-0.68%
2021/09/27	10	31.93	3	31.73	31.95	7	1,356	0.52%
2021/09/24	10	31.77	13	31.94	31.30	-3	1,441	-0.21%
2021/09/23	3	31.17	10	31.19	30.95	-7	1,521	-0.46%
2021/09/22	4	31.28	11	31.04	30.70	-7	1,623	-0.43%
2021/09/17	10	31.96	17	32.05	31.80	-7	1,770	-0.40%
2021/09/16	4	32.15	10	31.81	31.45	-6	1,906	-0.31%
2021/09/15	41	31.78	8	31.90	32.35	33	2,087	1.58%
2021/09/13	6	31.68	17	31.50	31.00	-11	2,629	-0.42%
2021/09/10	17	30.74	6	30.67	31.10	11	2,774	0.40%
2021/09/09	1	29.80	6	30.00	30.20	-5	3,050	-0.16%
2021/09/08	3	30.50	1	30.55	30.15	2	3,210	0.06%
2021/09/07	24	31.29	12	31.31	30.60	12	3,521	0.34%
2021/09/06	4	30.79	11	30.88	30.30	-7	3,595	-0.19%
2021/09/03	5	31.50	13	31.87	31.05	-8	3,645	-0.22%
2021/09/02	26	32.03	12	32.31	32.10	14	3,656	0.38%
2021/09/01	11	32.12	16	32.59	31.90	-5	3,660	-0.14%
2021/08/31	2	30.78	8	30.98	30.90	-6	3,640	-0.16%
2021/08/30	19	30.75	19	30.91	30.30	0	3,668	0.00%
2021/08/27	9	30.66	9	30.59	30.45	0	3,687	0.00%
2021/08/26	12	30.99	11	31.23	30.90	1	3,740	0.03%
2021/08/25	14	30.95	13	30.97	31.30	1	3,792	0.03%
2021/08/24	64	31.88	107	31.43	30.55	-43	3,890	-1.11%	大賣/
2021/08/23	22	31.43	17	31.14	31.90	5	4,170	0.12%
2021/08/20	8	28.94	13	29.15	29.00	-5	4,655	-0.11%
2021/08/19	32	29.61	21	29.89	28.50	11	4,984	0.22%
2021/08/18	30	28.78	36	28.69	30.10	-6	5,292	-0.11%
2021/08/17	47	28.82	12	28.38	28.15	35	5,607	0.62%
2021/08/16	22	28.51	23	28.81	28.15	-1	5,739	-0.02%
2021/08/13	13	30.29	9	29.82	29.30	4	5,793	0.07%
2021/08/12	17	29.99	11	29.81	30.15	6	5,821	0.10%
2021/08/11	8	29.69	11	30.35	29.65	-3	5,843	-0.05%
2021/08/10	10	30.36	10	30.98	30.15	0	5,913	0.00%
2021/08/09	23	32.03	49	31.66	31.00	-26	5,931	-0.44%
2021/08/06	42	32.09	63	31.85	31.55	-21	5,940	-0.35%
2021/08/05	4	30.95	20	31.11	31.05	-16	5,936	-0.27%
2021/08/04	3	31.78	4	32.01	31.65	-1	5,972	-0.02%
2021/08/03	15	31.95	15	31.95	31.80	0	6,010	0.00%
2021/08/02	23	31.39	12	31.54	31.85	11	6,030	0.18%
2021/07/30	20	32.09	20	31.30	30.55	0	6,041	0.00%
2021/07/29	63	31.36	18	31.09	32.25	45	6,040	0.74%
2021/07/28	54	30.48	61	30.95	30.30	-7	6,044	-0.12%
2021/07/27	38	31.77	56	31.85	31.05	-18	6,074	-0.30%
2021/07/26	25	33.34	28	33.50	32.50	-3	6,113	-0.05%
2021/07/23	51	33.05	28	32.82	33.70	23	6,122	0.38%
2021/07/22	67	32.44	36	32.28	32.25	31	6,128	0.51%
2021/07/21	24	32.44	35	33.00	31.75	-11	6,133	-0.18%
2021/07/20	24	32.94	27	33.06	32.95	-3	6,185	-0.05%
2021/07/19	17	34.06	13	34.15	33.95	4	6,212	0.06%
2021/07/16	58	35.51	64	35.53	34.30	-6	6,339	-0.09%
2021/07/15	65	35.82	150	35.61	36.25	-85	6,402	-1.33%	大賣/
2021/07/14	109	33.14	89	33.25	34.45	20	6,378	0.31%	大買/
2021/07/13	88	34.33	55	34.54	33.50	33	6,456	0.51%
2021/07/12	74	36.18	57	36.76	35.65	17	6,443	0.26%
2021/07/09	29	37.31	36	37.72	36.90	-7	6,445	-0.11%
2021/07/08	85	37.79	38	38.16	38.55	47	6,431	0.73%
2021/07/07	30	39.42	29	39.68	37.85	1	6,440	0.02%
2021/07/06	52	40.25	76	40.29	39.10	-24	6,417	-0.37%
2021/07/05	76	37.26	55	37.63	39.00	21	6,367	0.33%
2021/07/02	13	39.26	17	39.71	39.10	-4	6,368	-0.06%
2021/07/01	32	40.80	38	40.84	39.50	-6	6,338	-0.09%
2021/06/30	55	39.07	46	39.44	40.35	9	6,254	0.14%
2021/06/29	49	40.76	44	40.70	39.10	5	6,179	0.08%
2021/06/28	1	42.65	5	42.25	41.95	-4	6,109	-0.07%
2021/06/25	61	42.42	69	42.52	41.35	-8	6,035	-0.13%
2021/06/24	80	40.99	76	41.78	42.15	4	5,954	0.07%
2021/06/23	33	41.78	38	42.11	40.90	-5	5,799	-0.09%
2021/06/22	262	47.65	283	48.02	45.40	-21	5,678	-0.37%	大買/大賣/
2021/06/21	56	45.55	93	45.37	45.85	-37	5,252	-0.70%
2021/06/18	148	40.47	141	40.62	41.70	7	5,121	0.14%	大買/大賣/
2021/06/17	186	37.52	167	37.79	37.95	19	4,892	0.39%	大買/大賣/
2021/06/16	196	38.03	261	38.31	36.60	-65	4,795	-1.36%	大買/大賣/
2021/05/28	287	31.58	252	31.67	31.85	35	4,108	0.85%	大買/大賣/
2021/05/27	221	28.59	210	28.67	29.90	11	3,648	0.30%	大買/大賣/
2021/05/26	190	25.95	190	26.11	27.20	0	3,326	0.00%	大買/大賣/
2021/05/25	13	26.30	1	24.95	24.75	12	3,015	0.40%
2021/05/24	90	24.78	103	24.94	25.60	-13	2,702	-0.48%	大賣/
2021/05/21	54	22.60	49	22.69	23.30	5	2,574	0.19%
2021/05/20	59	21.98	54	21.96	22.10	5	2,540	0.20%
2021/05/19	38	21.86	39	21.82	21.90	-1	2,595	-0.04%
2021/05/18	61	21.48	62	21.38	21.95	-1	2,599	-0.04%
2021/05/17	32	19.36	30	19.65	21.50	2	2,538	0.08%
2021/05/14	34	20.13	35	20.25	20.80	-1	2,516	-0.04%
2021/05/13	25	19.10	34	19.69	20.60	-9	2,495	-0.36%
2021/05/12	53	21.11	46	21.16	20.75	7	2,484	0.28%
2021/05/11	63	22.76	98	22.64	22.35	-35	2,459	-1.42%
2021/05/10	56	23.22	23	23.36	23.25	33	2,427	1.36%
2021/05/07	23	22.54	24	22.36	22.95	-1	2,408	-0.04%
2021/05/06	21	22.01	22	22.31	22.10	-1	2,385	-0.04%
2021/05/05	47	21.94	48	22.18	21.90	-1	2,377	-0.04%
2021/05/04	72	22.33	69	22.62	21.80	3	2,358	0.13%
2021/05/03	50	24.47	49	24.59	23.95	1	2,316	0.04%
2021/04/29	14	24.06	14	24.08	24.10	0	2,278	0.00%
2021/04/28	42	24.20	43	24.32	24.05	-1	2,266	-0.04%
2021/04/27	40	24.47	41	24.41	24.20	-1	2,263	-0.04%
2021/04/26	85	24.85	106	25.07	24.45	-21	2,242	-0.94%	大賣/
2021/04/23	70	23.84	54	23.79	24.10	16	2,182	0.73%
2021/04/22	245	25.17	237	25.34	23.80	8	2,160	0.37%	大買/大賣/
2021/04/21	101	24.76	116	24.76	25.50	-15	2,026	-0.74%	大買/大賣/
2021/04/20	71	23.81	123	24.17	23.85	-52	1,931	-2.69%	大賣/
2021/04/19	69	25.29	85	25.58	25.00	-16	1,887	-0.85%
2021/04/16	105	23.74	27	23.58	24.00	78	1,779	4.38%	大買/
2021/04/15	25	22.77	25	23.35	23.40	0	1,751	0.00%
2021/04/14	29	22.11	26	22.11	22.30	3	1,722	0.17%
2021/04/13	15	22.81	27	22.91	22.30	-12	1,724	-0.70%
2021/04/12	15	22.75	7	22.99	22.85	8	1,692	0.47%
2021/04/09	38	22.63	34	22.61	22.55	4	1,695	0.24%
2021/04/08	35	22.39	38	22.49	22.55	-3	1,672	-0.18%
2021/04/07	12	21.95	9	21.93	22.05	3	1,663	0.18%
2021/04/06	3	22.00	0	0.00	22.05	3	1,831	0.16%
2021/04/01	0	0.00	8	21.83	21.95	-8	1,909	-0.42%
2021/03/31	5	22.30	0	0.00	22.20	5	1,917	0.26%
2021/03/22	3	21.32	0	0.00	21.65	3	2,473	0.12%
2021/03/19	7	21.25	10	21.50	21.25	-3	2,467	-0.12%
2021/03/17	10	21.00	0	0.00	20.95	10	2,418	0.41%
2021/03/16	0	0.00	10	21.45	21.10	-10	2,413	-0.41%
2021/03/15	0	0.00	1	21.25	21.00	-1	2,366	-0.04%
2021/03/10	0	0.00	18	20.89	20.05	-18	2,368	-0.76%
2021/03/09	1	20.75	4	20.70	20.40	-3	2,362	-0.13%
2021/02/25	0	0.00	14	19.50	19.25	-14	2,814	-0.50%
2021/02/24	22	19.38	17	19.24	19.05	5	2,856	0.18%
2021/02/23	12	19.49	8	19.44	19.25	4	2,878	0.14%
2021/02/22	27	19.88	0	0.00	19.75	27	2,917	0.93%
2021/02/19	4	19.55	47	19.85	19.75	-43	2,961	-1.45%
2021/02/18	21	18.01	13	18.50	18.95	8	2,994	0.27%
2021/02/17	0	0.00	31	17.26	17.25	-31	3,117	-0.99%
2021/02/05	0	0.00	2	16.15	16.10	-2	3,211	-0.06%
2021/02/03	29	16.02	6	16.18	15.85	23	3,522	0.65%
2021/02/02	60	15.82	4	15.75	16.15	56	3,558	1.57%
2021/02/01	54	14.77	0	0.00	15.05	54	3,587	1.51%
2021/01/29	5	15.26	0	0.00	15.15	5	3,606	0.14%
2021/01/28	38	15.75	0	0.00	15.85	38	3,650	1.04%
2021/01/27	1	15.90	0	0.00	15.90	1	3,669	0.03%
2021/01/26	6	16.12	0	0.00	16.20	6	3,692	0.16%
2021/01/25	18	16.26	0	0.00	16.25	18	3,709	0.49%
2021/01/22	65	16.09	0	0.00	16.60	65	3,720	1.75%
2021/01/21	94	16.02	21	16.02	15.75	73	3,732	1.96%
2021/01/20	51	15.87	8	16.25	15.75	43	3,773	1.14%
2021/01/19	9	16.79	4	17.19	16.80	5	3,948	0.13%
2021/01/18	3	17.30	7	17.25	17.05	-4	4,045	-0.10%
2021/01/15	3	17.75	53	17.62	17.05	-50	4,118	-1.21%
2021/01/14	18	17.76	0	0.00	17.90	18	4,242	0.42%
2021/01/13	9	17.76	7	17.94	17.75	2	4,265	0.05%
2021/01/12	11	18.65	35	18.68	18.05	-24	4,307	-0.56%
2021/01/11	1	18.85	6	19.09	18.70	-5	4,324	-0.12%
2021/01/08	3	19.10	8	19.10	18.95	-5	4,343	-0.12%
2021/01/05	0	0.00	5	20.00	19.65	-5	4,722	-0.11%
2020/12/28	48	20.99	0	0.00	20.60	48	4,934	0.97%
2020/12/24	0	0.00	50	20.18	19.80	-50	4,889	-1.02%
2020/12/17	0	0.00	20	20.85	20.55	-20	4,648	-0.43%
2020/12/16	0	0.00	6	21.99	21.50	-6	4,552	-0.13%
2020/12/15	35	19.68	27	20.32	20.25	8	4,146	0.19%
2020/12/14	2	19.50	18	18.89	19.10	-16	4,097	-0.39%
2020/12/11	14	18.92	25	19.11	18.65	-11	4,084	-0.27%
2020/12/10	3	19.30	20	19.66	19.10	-17	4,068	-0.42%
2020/12/09	4	19.75	4	20.00	19.85	0	4,055	0.00%
2020/11/26	31	21.73	0	0.00	21.10	31	3,709	0.84%
2020/11/24	0	0.00	8	20.95	21.25	-8	3,387	-0.24%
2020/11/23	28	18.41	28	19.18	19.35	0	3,167	0.00%
2020/11/20	4	17.75	78	17.72	17.60	-74	3,117	-2.37%
2020/11/18	0	0.00	17	17.85	17.20	-17	3,029	-0.56%
2020/11/17	0	0.00	103	17.59	17.70	-103	2,955	-3.48%	大賣/鉅額交易
2020/11/16	11	17.70	11	17.50	16.75	0	2,831	0.00%
2020/11/13	0	0.00	11	18.75	18.55	-11	2,674	-0.41%
2020/11/12	29	19.09	45	18.68	18.60	-16	2,565	-0.62%
2020/11/11	71	21.58	55	20.65	20.65	16	2,447	0.65%