彰源 (2030)-富邦-新竹券商分點個股進出

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

彰源

(2030)

可現股當沖

股價
18.80
漲跌
▼0.05
漲幅
-0.27%
成交量
351張
產業
上市鋼鐵類股
423人加入追蹤

立即追蹤
本地時間:13:30

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

彰源 (2030)籌碼相關－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/05/03	3	19.00	0	0.00	18.95	3	538	0.56%
2024/04/29	0	0.00	1	19.05	19.00	-1	529	-0.19%
2024/04/26	0	0.00	6	18.68	18.70	-6	521	-1.15%
2024/04/25	0	0.00	6	18.65	18.65	-6	519	-1.15%
2024/04/24	0	0.00	0.2	18.80	18.75	-0.2	518	-0.04%
2024/04/23	12	19.13	0	0.00	18.80	12	520	2.31%
2024/04/22	0	0.00	5	19.00	18.85	-5	518	-0.96%
2024/04/19	0	0.00	3.5	18.99	18.80	-3.5	507	-0.69%
2024/04/17	0	0.00	1	18.50	18.55	-1	468	-0.21%
2024/04/16	0	0.00	20	18.30	18.55	-20	468	-4.27%
2024/04/15	0	0.00	2	18.70	18.55	-2	465	-0.43%
2024/04/12	0	0.00	1	18.65	18.50	-1	460	-0.22%
2024/04/11	3	19.00	0.1	18.90	18.90	2.9	455	0.64%
2024/04/10	7	19.18	0	0.00	18.95	7	454	1.54%
2024/04/09	3	19.35	2	19.13	19.25	1	444	0.22%
2024/04/08	0	0.00	5.1	18.40	18.50	-5.1	405	-1.25%
2024/04/03	24.1	18.73	18	18.38	18.35	6.1	401	1.52%
2024/04/01	4	18.09	0	0.00	18.00	4	389	1.03%
2024/03/29	6	17.95	0	0.00	18.00	6	394	1.52%
2024/03/27	0	0.00	2	18.05	18.05	-2	446	-0.45%
2024/03/26	82	18.15	0	18.35	18.10	82	451	18.16%
2024/03/25	15	18.29	0	0.00	18.20	15	477	3.14%
2024/03/22	1	18.25	6	18.21	18.25	-5	532	-0.94%
2024/03/18	18	18.25	7	18.40	18.45	11	823	1.34%
2024/03/15	0	18.19	0	18.45	18.40	0	823	0.00%
2024/03/12	1	18.45	2	18.60	18.60	-1	801	-0.12%
2024/03/08	1	18.30	0	0.00	18.55	1	800	0.13%
2024/03/07	0	18.90	1	18.95	18.85	-1	792	-0.12%
2024/03/05	0	0.00	1	18.86	18.80	-1	780	-0.13%
2024/03/04	0	18.90	0	0.00	18.90	0	778	0.00%
2024/02/29	0	0.00	3	18.95	19.05	-3	774	-0.39%
2024/02/23	0	0.00	0.1	19.00	19.20	-0.1	765	-0.01%
2024/02/21	0	18.90	0	0.00	18.90	0	764	0.00%
2024/02/15	0	0.00	1	18.40	18.55	-1	779	-0.13%
2024/01/30	0	0.00	5	18.85	18.85	-5	779	-0.64%
2024/01/26	0.1	18.90	0.1	18.90	18.95	0	784	0.01%
2024/01/23	0	0.00	0.1	18.75	18.80	-0.1	794	-0.01%
2024/01/22	0.1	18.40	0	0.00	18.40	0.1	794	0.01%
2024/01/16	0	18.85	0	0.00	18.75	0	810	0.00%
2024/01/05	1	19.75	0	0.00	19.70	1	857	0.12%
2024/01/04	1	19.80	0	0.00	19.80	1	862	0.12%
2023/12/29	1	19.80	0.1	19.90	19.75	0.9	863	0.11%
2023/12/28	0	0.00	0.1	20.03	19.90	-0.1	868	-0.01%
2023/12/26	0	0.00	1	20.10	20.20	-1	865	-0.12%
2023/12/25	16	20.78	3	20.40	20.25	13	862	1.51%
2023/12/21	0	0.00	0.1	20.40	20.15	-0.1	806	-0.01%
2023/12/19	0	0.00	1.1	19.84	20.40	-1.1	767	-0.14%
2023/12/18	15	20.95	1	20.50	20.50	14	714	1.96%
2023/12/15	0	0.00	5.2	20.17	20.50	-5.2	525	-0.99%
2023/12/14	0.2	18.70	1	18.75	18.65	-0.8	420	-0.20%
2023/12/13	0	0.00	8	18.45	18.55	-8	446	-1.79%
2023/12/12	0	0.00	10	18.50	18.50	-10	456	-2.19%
2023/12/05	1	19.00	0	0.00	19.10	1	458	0.22%
2023/12/04	0	0.00	1	19.30	19.30	-1	456	-0.22%
2023/11/29	0.1	18.80	0	0.00	18.85	0.1	455	0.02%
2023/11/28	0.1	18.80	0	0.00	18.85	0.1	456	0.02%
2023/11/24	1	18.70	0	0.00	18.70	1	461	0.22%
2023/11/22	0.2	18.85	1	18.75	18.75	-0.8	453	-0.18%
2023/11/21	0	0.00	10	18.46	18.65	-10	450	-2.22%
2023/11/20	0	0.00	0.1	18.60	18.45	-0.1	449	-0.02%
2023/11/17	0.1	18.35	0	0.00	18.25	0.1	444	0.03%
2023/11/16	0	0.00	0.2	18.50	18.20	-0.2	443	-0.05%
2023/11/15	0	0.00	1	17.95	18.00	-1	445	-0.22%
2023/11/13	0	0.00	0	17.95	17.75	0	449	-0.01%
2023/11/10	0	0.00	0.8	17.80	17.75	-0.8	457	-0.16%
2023/11/09	0	0.00	0.4	17.70	17.70	-0.4	467	-0.09%
2023/11/07	0	17.85	0	17.85	17.70	0	518	0.00%
2023/11/03	0	0.00	0.1	17.65	17.70	-0.1	584	-0.02%
2023/11/02	1	17.35	0.1	17.45	17.40	0.9	599	0.15%
2023/10/31	0	17.35	0	0.00	17.35	0	621	0.00%
2023/10/30	0	0.00	1	17.60	17.55	-1	651	-0.15%
2023/10/27	1	17.60	0	0.00	17.65	1	653	0.15%
2023/10/26	0	0.00	1	17.70	17.65	-1	662	-0.15%
2023/10/25	0	0.00	4	17.45	17.50	-4	659	-0.61%
2023/10/23	0	0.00	0.1	17.35	17.30	-0.1	669	-0.01%
2023/10/20	0.3	17.27	0	0.00	17.35	0.3	675	0.04%
2023/10/19	0.1	17.60	0	0.00	17.55	0.1	674	0.02%
2023/10/18	6	17.36	3	17.45	17.55	3	675	0.45%
2023/10/12	0	17.95	0	0.00	17.90	0	697	0.00%
2023/10/11	0	17.60	11	17.70	17.70	-11	703	-1.56%
2023/10/06	1	17.85	0	0.00	17.75	1	710	0.14%
2023/10/04	3	17.87	0	18.15	17.80	3	729	0.41%
2023/10/03	2	18.10	1	18.10	18.10	1	740	0.14%
2023/09/28	1	18.20	2	18.33	18.20	-1	761	-0.13%
2023/09/27	0	0.00	0	18.60	18.30	0	789	0.00%
2023/09/26	0	0.00	0	18.70	18.50	0	830	0.00%
2023/09/22	0	0.00	0.1	18.80	18.55	-0.1	866	-0.01%
2023/09/21	1	18.65	0	0.00	18.65	1	878	0.11%
2023/09/20	1	18.90	0	0.00	18.85	1	886	0.11%
2023/09/19	0.2	19.15	0	0.00	19.05	0.2	896	0.02%
2023/09/15	0	0.00	0.3	19.05	19.10	-0.3	884	-0.03%
2023/09/14	0	0.00	1	18.70	18.65	-1	885	-0.11%
2023/09/12	0	0.00	0	18.40	18.45	0	946	0.00%
2023/09/11	0	0.00	0	18.75	18.35	0	954	0.00%
2023/09/08	0	0.00	5.1	18.45	18.55	-5.1	958	-0.53%
2023/09/07	0	0.00	0	18.60	18.40	0	974	0.00%
2023/09/06	1	18.55	0	0.00	18.55	1	979	0.10%
2023/09/05	1	18.75	1	18.70	18.80	0	988	0.00%
2023/08/31	0	0.00	1	18.45	18.45	-1	996	-0.10%
2023/08/29	0	18.30	0	0.00	18.25	0	1,020	0.00%
2023/08/25	0	0.00	7	18.10	18.15	-7	1,025	-0.68%
2023/08/24	0	0.00	0.1	18.30	18.10	-0.1	1,027	-0.01%
2023/08/23	0	0.00	0.1	18.25	18.25	-0.1	1,034	-0.01%
2023/08/21	1.1	18.36	0	0.00	18.20	1.1	1,051	0.11%
2023/08/18	2	18.90	0.5	18.70	18.60	1.5	1,050	0.14%
2023/08/17	0	0.00	0	18.55	18.45	0	1,050	0.00%
2023/08/16	0	0.00	0.3	18.35	18.25	-0.3	1,052	-0.02%
2023/08/15	0	0.00	10.1	18.16	18.25	-10.1	1,056	-0.96%
2023/08/14	2.2	18.39	11.1	18.69	18.30	-8.9	1,050	-0.84%
2023/08/11	1.1	19.75	0	0.00	19.55	1.1	1,022	0.11%
2023/08/10	10.1	19.82	13	19.70	19.80	-2.9	1,011	-0.29%
2023/08/07	3	21.25	0.1	21.25	21.25	2.9	939	0.31%
2023/08/02	11	21.14	1.1	21.11	21.05	9.9	931	1.06%
2023/08/01	0	0.00	4	20.55	20.60	-4	904	-0.44%
2023/07/28	0	0.00	0.3	20.80	20.60	-0.3	895	-0.03%
2023/07/27	0.1	20.70	0	0.00	20.75	0.1	897	0.01%
2023/07/26	0	0.00	13.1	20.65	20.65	-13.1	891	-1.47%
2023/07/25	0	0.00	0.1	20.45	20.45	-0.1	883	-0.01%
2023/07/24	2.2	20.20	0	0.00	20.20	2.2	880	0.25%
2023/07/21	0	0.00	1	20.45	20.35	-1	886	-0.11%
2023/07/20	3	20.53	1.1	20.60	20.60	1.9	895	0.21%
2023/07/19	10	20.20	0	0.00	20.10	10	885	1.13%
2023/07/18	0	20.25	0	0.00	20.20	0	899	0.00%
2023/07/17	13	20.35	3	20.47	20.40	10	902	1.11%
2023/07/14	1.1	20.70	5	20.63	20.60	-3.9	903	-0.43%
2023/07/13	1	20.66	2	20.65	20.65	-1	902	-0.11%
2023/07/12	4	20.91	1.1	20.93	20.80	2.9	895	0.32%
2023/07/11	0	0.00	0.8	21.26	21.05	-0.8	898	-0.09%
2023/07/10	1	21.15	0.1	21.27	21.10	0.9	896	0.10%
2023/07/07	1	21.40	0.8	21.45	21.45	0.2	885	0.02%
2023/07/06	0.1	21.80	0	0.00	21.75	0.1	874	0.01%
2023/07/05	0	0.00	0.5	22.10	21.95	-0.5	869	-0.06%
2023/07/04	7	23.45	3	23.42	23.45	4	844	0.47%
2023/07/03	8	23.34	1.1	23.35	23.30	6.9	803	0.86%
2023/06/29	5.1	23.35	0	0.00	23.20	5.1	773	0.66%
2023/06/28	0.1	23.25	0	0.00	23.20	0.1	769	0.01%
2023/06/27	0.1	23.30	0	0.00	23.20	0.1	764	0.01%
2023/06/26	0	0.00	1	23.30	23.20	-1	758	-0.13%
2023/06/21	0	0.00	0.1	23.30	23.30	-0.1	758	-0.01%
2023/06/20	1.1	23.11	11.6	23.14	23.20	-10.5	758	-1.38%
2023/06/19	1	23.30	0	0.00	23.30	1	761	0.13%
2023/06/16	0.3	23.27	7.1	23.28	23.30	-6.8	749	-0.91%
2023/06/15	0	0.00	3.2	22.89	22.80	-3.2	709	-0.45%
2023/06/14	0.1	22.85	0	0.00	22.75	0.1	714	0.02%
2023/06/13	0	0.00	0	22.85	22.60	0	734	-0.01%
2023/06/12	1	22.75	0	0.00	22.80	1	742	0.13%
2023/06/09	0	0.00	0.1	23.00	23.05	-0.1	753	-0.02%
2023/06/08	0	0.00	7	22.88	22.95	-7	756	-0.93%
2023/06/07	1	22.90	1	22.90	22.95	0	760	0.00%
2023/06/05	2	23.00	1	23.05	23.00	1	772	0.13%
2023/06/02	2	22.75	0	0.00	22.65	2	775	0.26%
2023/05/31	0	0.00	0.1	22.60	22.60	-0.1	784	-0.01%
2023/05/30	0	0.00	25.2	22.65	22.55	-25.2	792	-3.17%
2023/05/26	100	22.40	2	22.45	22.40	98	817	11.99%
2023/05/25	68	22.55	6	22.50	22.50	62	820	7.55%
2023/05/24	33	22.60	0	0.00	22.65	33	825	4.00%
2023/05/23	25	22.65	0	0.00	22.75	25	834	2.99%
2023/05/22	0.1	22.70	0	0.00	22.65	0.1	833	0.01%
2023/05/16	0.1	22.45	0	0.00	22.45	0.1	833	0.01%
2023/05/12	3	22.27	0	22.60	22.50	3	859	0.35%
2023/05/11	3	22.27	0	22.60	22.25	3	861	0.35%
2023/05/10	0	0.00	1.1	22.44	22.55	-1.1	872	-0.12%
2023/05/05	0	22.20	0.3	22.20	22.15	-0.3	894	-0.03%
2023/05/04	0	0.00	0.3	22.20	22.15	-0.3	914	-0.03%
2023/05/03	0	0.00	0.1	22.50	22.05	-0.1	1,023	-0.01%
2023/05/02	0	22.10	0	0.00	22.15	0	1,056	0.00%
2023/04/26	0	21.90	0	22.05	21.85	0	1,095	0.00%
2023/04/25	1	21.96	0.6	22.19	21.95	0.4	1,093	0.04%
2023/04/21	1	22.50	0	0.00	22.25	1	1,093	0.09%
2023/04/20	0.2	22.88	30	22.60	22.65	-29.8	1,084	-2.74%
2023/04/19	0	23.15	0	0.00	23.05	0	1,081	0.00%
2023/04/17	0	0.00	5	23.40	23.35	-5	1,071	-0.47%
2023/04/14	0	0.00	1	23.45	23.45	-1	1,075	-0.09%
2023/04/13	1	23.35	1.4	23.45	23.35	-0.4	1,071	-0.04%
2023/04/12	1	23.30	4	23.35	23.30	-3	1,084	-0.28%
2023/03/28	1	23.40	1	23.55	23.40	0	1,473	0.00%
2023/03/22	0	0.00	10	23.70	23.70	-10	1,673	-0.60%
2023/03/21	2	23.40	0	0.00	23.55	2	1,798	0.11%
2023/03/20	0	0.00	6	23.30	23.35	-6	1,810	-0.33%
2023/03/15	0	0.00	3.2	23.77	23.70	-3.2	1,842	-0.17%
2023/03/13	0	0.00	0	23.75	23.60	0	1,856	0.00%
2023/03/10	0	0.00	0.1	23.65	23.45	-0.1	1,863	-0.01%
2023/03/09	0	0.00	0.1	23.70	23.60	-0.1	1,883	-0.01%
2023/03/08	0	0.00	1	23.60	23.60	-1	1,897	-0.05%
2023/03/07	0	23.96	0	23.90	23.80	0	1,893	0.00%
2023/03/06	0	23.40	0	0.00	23.60	0	1,880	0.00%
2023/03/02	0	23.15	0	0.00	23.20	0	1,889	0.00%
2023/03/01	1	23.20	0	0.00	23.00	1	1,889	0.05%
2023/02/22	2	23.45	0	0.00	23.45	2	1,896	0.11%
2023/02/21	0	0.00	3	23.63	23.70	-3	1,904	-0.16%
2023/02/17	1.1	23.35	0	0.00	23.35	1.1	2,093	0.05%
2023/02/16	1.1	23.41	0	23.50	23.45	1.1	2,154	0.05%
2023/02/15	4	23.35	0	0.00	23.20	4	2,192	0.18%
2023/02/14	0	0.00	1.4	23.32	23.35	-1.4	2,221	-0.06%
2023/02/13	0	0.00	1	23.35	23.30	-1	2,233	-0.04%
2023/02/10	2	23.33	0	0.00	23.25	2	2,254	0.09%
2023/02/08	1.1	23.85	0	0.00	23.75	1.1	2,357	0.05%
2023/02/07	0	0.00	3	23.97	24.00	-3	2,375	-0.13%
2023/02/06	6	23.79	14	23.81	23.80	-8	2,391	-0.33%
2023/02/03	9	24.15	0	0.00	24.10	9	2,376	0.38%
2023/02/02	11.1	24.21	2	24.20	24.40	9.1	2,361	0.39%
2023/02/01	2	24.25	4.1	24.64	24.35	-2.1	2,345	-0.09%
2023/01/31	0	0.00	4	23.80	23.85	-4	2,244	-0.18%
2023/01/30	5	23.55	0	0.00	23.40	5	2,218	0.23%
2023/01/17	0	0.00	1	23.10	23.10	-1	2,200	-0.05%
2023/01/13	0	0.00	1	22.85	22.90	-1	2,197	-0.05%
2023/01/10	2	23.03	0	0.00	22.95	2	2,224	0.09%
2023/01/09	2.1	23.05	2	22.95	23.10	0.1	2,242	0.01%
2023/01/06	1.1	23.05	0	0.00	23.05	1.1	2,247	0.05%
2023/01/05	3	23.30	1	23.35	23.20	2	2,281	0.09%
2023/01/04	0	0.00	1	23.35	23.25	-1	2,284	-0.04%
2023/01/03	0	0.00	2	23.10	23.25	-2	2,285	-0.09%
2022/12/30	0	0.00	5	23.25	23.20	-5	2,284	-0.22%
2022/12/28	0	23.15	10	23.70	23.10	-10	2,277	-0.44%
2022/12/27	4.1	23.30	5	23.30	23.40	-1	2,270	-0.04%
2022/12/26	3	23.50	0	0.00	23.55	3	2,264	0.13%
2022/12/23	2	23.40	3	23.77	23.95	-1	2,264	-0.04%
2022/12/22	28.2	23.77	22	23.70	23.65	6.2	2,247	0.28%
2022/12/21	7.2	23.51	2	23.55	23.40	5.2	2,181	0.24%
2022/12/20	1	22.65	1	22.95	22.25	0	2,061	0.00%
2022/12/16	0	0.00	2	22.90	23.05	-2	2,046	-0.10%
2022/12/15	18	23.63	8	23.48	23.40	10	2,032	0.49%
2022/12/14	6	23.22	0	0.00	23.00	6	1,929	0.31%
2022/12/13	10	23.27	19	23.51	23.30	-9	1,888	-0.48%
2022/12/09	1	22.65	10	22.70	22.70	-9	1,773	-0.51%
2022/12/08	1	22.80	0	0.00	22.70	1	1,782	0.06%
2022/12/07	2	23.00	9.1	22.82	22.60	-7.1	1,780	-0.40%
2022/12/06	10	22.90	1	22.90	22.60	9	1,750	0.51%
2022/12/05	0.1	23.25	0.1	23.25	23.15	0	1,767	0.00%
2022/12/01	10.1	23.00	3	22.90	22.90	7.1	1,781	0.40%
2022/11/30	0	0.00	3	22.50	22.65	-3	1,772	-0.17%
2022/11/25	0	22.10	2	22.23	22.00	-2	1,793	-0.11%
2022/11/24	5	21.98	2	21.95	22.00	3	1,794	0.17%
2022/11/18	2.1	22.33	0	0.00	22.15	2.1	1,813	0.12%
2022/11/17	7	22.76	5	22.68	22.75	2	1,815	0.11%
2022/11/16	2	22.80	3	22.80	22.80	-1	1,811	-0.06%
2022/11/15	6	22.63	5	22.85	23.10	1	1,773	0.06%
2022/11/14	4	21.84	24.1	21.51	22.00	-20.1	1,666	-1.21%
2022/11/11	2	21.55	3	21.30	21.35	-1	1,666	-0.06%
2022/11/10	2	21.75	0	0.00	21.65	2	1,726	0.12%
2022/11/09	1	22.35	1	22.30	22.15	0	1,744	0.00%
2022/11/08	0	0.00	3	22.35	22.15	-3	1,853	-0.16%
2022/11/07	2.2	22.07	1	22.05	22.10	1.2	2,021	0.06%
2022/11/04	5	21.74	6	21.72	21.90	-1	2,129	-0.05%
2022/11/03	5	23.29	1.3	23.16	23.35	3.7	2,086	0.18%
2022/11/01	0	0.00	2	22.50	22.50	-2	2,084	-0.10%
2022/10/31	0	0.00	10	22.20	22.25	-10	2,124	-0.47%
2022/10/28	5	22.55	0	0.00	22.20	5	2,203	0.23%
2022/10/27	4	22.55	0	0.00	22.60	4	2,246	0.18%
2022/10/25	6	22.70	0	0.00	22.70	6	2,505	0.24%
2022/10/21	2	22.35	0	0.00	22.25	2	2,505	0.08%
2022/10/20	1	21.85	6	22.39	22.85	-5	2,512	-0.20%
2022/10/18	3	22.50	3	22.45	22.40	0	2,534	0.00%
2022/10/17	8	21.94	3	22.20	22.40	5	2,552	0.20%
2022/10/14	3	22.70	1	22.75	22.75	2	2,594	0.08%
2022/10/13	6	22.11	0	0.00	21.60	6	2,652	0.23%
2022/10/12	0	22.65	11	23.00	22.85	-11	2,668	-0.41%
2022/10/11	0	23.00	0	0.00	23.00	0	2,693	0.00%
2022/10/07	0.1	23.65	0	0.00	23.65	0.1	2,705	0.00%
2022/10/06	0	0.00	4	23.80	23.95	-4	2,725	-0.15%
2022/10/05	8	24.31	4	24.20	24.05	4	2,740	0.15%
2022/10/03	0	23.20	4	23.50	23.30	-4	2,767	-0.14%
2022/09/30	0	0.00	1.2	23.09	23.60	-1.2	2,788	-0.04%
2022/09/29	1	22.90	1	22.95	22.85	0	2,778	0.00%
2022/09/28	5.1	23.57	0	0.00	22.15	5.1	2,768	0.19%
2022/09/27	0	23.25	6	23.39	23.50	-6	2,760	-0.22%
2022/09/26	0	23.93	40	23.90	23.50	-40	2,765	-1.44%
2022/09/23	7	24.85	1.2	24.95	24.60	5.8	2,769	0.21%
2022/09/22	0	24.10	1	24.55	24.65	-1	2,798	-0.03%
2022/09/21	1	24.55	1	24.45	24.45	0	2,801	0.00%
2022/09/20	1	24.65	1	24.85	24.90	0	2,818	0.00%
2022/09/19	2	24.83	2	25.35	24.70	0	2,836	0.00%
2022/09/16	3	24.97	2	25.10	24.85	1	2,842	0.04%
2022/09/15	1	25.30	1	25.30	25.30	0	2,859	0.00%
2022/09/14	2	25.07	0	0.00	25.20	2	2,887	0.07%
2022/09/13	1	25.35	3	25.47	25.45	-2	2,924	-0.07%
2022/09/12	0	0.00	2	25.38	25.40	-2	2,983	-0.07%
2022/09/08	0	0.00	6	24.42	24.75	-6	2,993	-0.20%
2022/09/07	6.2	24.47	2	24.35	23.95	4.2	3,011	0.14%
2022/09/06	0.1	24.20	4	24.44	24.15	-3.9	3,000	-0.13%
2022/09/05	2	23.95	3	24.03	24.00	-1	3,017	-0.03%
2022/09/02	5	24.32	0	0.00	24.00	5	3,053	0.16%
2022/09/01	2	24.50	0	0.00	24.45	2	3,052	0.07%
2022/08/31	3	24.85	1	25.05	25.00	2	3,054	0.07%
2022/08/30	3	24.90	3	25.00	25.05	0	3,056	0.00%
2022/08/29	2	24.65	2.1	24.74	24.85	-0.1	3,064	0.00%
2022/08/26	1	25.65	0	0.00	25.50	1	3,068	0.03%
2022/08/25	1	25.50	21	25.39	25.45	-20	3,088	-0.65%
2022/08/24	42	25.84	2.1	25.55	25.55	39.9	3,094	1.29%
2022/08/23	0	25.35	1	25.25	25.30	-1	3,097	-0.03%
2022/08/22	0	25.50	12	25.25	25.35	-12	3,109	-0.39%
2022/08/19	6	25.68	2	25.60	25.75	4	3,108	0.13%
2022/08/18	20	25.85	2	26.00	25.90	18	3,102	0.58%
2022/08/17	44.1	26.10	20	25.82	25.55	24.1	3,077	0.78%
2022/08/16	1	25.25	15	25.22	25.30	-14	3,012	-0.46%
2022/08/15	9	25.41	9	25.56	25.60	0	3,004	0.00%
2022/08/12	24	25.26	10	25.22	25.05	14	2,942	0.48%
2022/08/11	11.1	24.46	5	24.39	24.30	6.1	2,820	0.22%
2022/08/10	3	23.78	0.2	23.85	23.70	2.8	2,731	0.10%
2022/08/09	0	0.00	4	23.28	23.30	-4	2,714	-0.15%
2022/08/08	0	0.00	73	22.93	22.95	-73	2,757	-2.65%
2022/08/05	8	22.92	0	0.00	23.05	8	2,842	0.28%
2022/08/04	24	22.72	12	22.95	22.65	12	2,885	0.42%
2022/08/03	1	22.59	0	0.00	22.15	1	2,872	0.04%
2022/08/02	5.1	23.02	6	22.86	22.75	-0.9	2,926	-0.03%
2022/08/01	73.1	23.72	13	23.47	23.65	60.1	2,974	2.02%
2022/07/29	0	0.00	3	22.10	22.20	-3	2,870	-0.10%
2022/07/28	0	22.13	1	22.05	21.90	-1	2,955	-0.03%
2022/07/27	1	21.75	1	21.95	21.85	0	3,018	0.00%
2022/07/25	1	22.55	0	0.00	22.45	1	3,186	0.03%
2022/07/22	2	22.13	5	22.05	22.15	-3	3,286	-0.09%
2022/07/21	0	22.05	21	22.25	22.20	-21	3,371	-0.62%
2022/07/20	3.2	24.17	1	24.15	24.05	2.2	3,440	0.06%
2022/07/19	0	0.00	1.1	24.00	24.00	-1.1	3,509	-0.03%
2022/07/18	25	23.10	1.4	23.30	23.35	23.6	3,698	0.64%
2022/07/15	6	22.54	1.2	22.76	22.90	4.8	3,964	0.12%
2022/07/14	5.1	22.74	10	22.25	22.85	-4.9	4,399	-0.11%
2022/07/13	1	22.50	0	0.00	22.40	1	4,821	0.02%
2022/07/12	0	0.00	1	22.05	22.00	-1	5,014	-0.02%
2022/07/11	1	23.05	0	0.00	23.05	1	5,430	0.02%
2022/07/08	0.1	23.36	0	0.00	23.30	0.1	5,934	0.00%
2022/07/05	0	0.00	2	23.15	23.15	-2	8,605	-0.02%
2022/07/04	0	0.00	3	22.62	22.50	-3	8,955	-0.03%
2022/07/01	2	23.00	4	23.11	22.30	-2	9,001	-0.02%
2022/06/30	19	23.48	13	23.38	23.35	6	8,984	0.07%
2022/06/29	1	24.20	11	24.25	24.25	-10	8,980	-0.11%
2022/06/28	3	24.70	5	24.70	24.65	-2	9,038	-0.02%
2022/06/27	5	25.10	1	25.10	25.25	4	9,089	0.04%
2022/06/24	6	24.48	3	24.57	24.60	3	9,116	0.03%
2022/06/23	9	24.05	10	24.26	24.05	-1	9,153	-0.01%
2022/06/22	12	24.43	8	24.36	24.25	4	9,269	0.04%
2022/06/21	3	25.70	3	25.38	25.50	0	9,414	0.00%
2022/06/20	3.1	25.18	5	25.66	24.50	-1.9	9,445	-0.02%
2022/06/17	1	25.95	1	26.25	26.10	0	9,568	0.00%
2022/06/16	5.1	26.94	2	26.90	26.60	3.1	9,848	0.03%
2022/06/15	1	27.80	10	27.70	27.50	-9	9,865	-0.09%
2022/06/14	18	27.41	18	27.58	27.70	0	9,895	0.00%
2022/06/13	0	28.10	56	28.02	27.90	-56	9,942	-0.56%
2022/06/10	1	28.85	0	0.00	28.85	1	10,002	0.01%
2022/06/09	1	28.90	0	0.00	29.20	1	10,103	0.01%
2022/06/08	8.2	29.30	1	29.35	29.10	7.2	10,332	0.07%
2022/06/07	1	29.25	0	0.00	29.25	1	10,548	0.01%
2022/06/06	1	28.80	4.1	29.34	29.40	-3.1	10,876	-0.03%
2022/06/02	7.3	28.99	0	0.00	28.90	7.3	11,751	0.06%
2022/06/01	0	0.00	1	29.45	29.35	-1	12,212	-0.01%
2022/05/31	7	29.26	0	0.00	29.25	7	12,628	0.06%
2022/05/30	0	0.00	0	29.75	29.70	0	12,758	0.00%
2022/05/27	1.1	29.02	0	0.00	29.20	1.1	13,204	0.01%
2022/05/26	4	29.04	0	0.00	28.95	4	13,874	0.03%
2022/05/25	5	29.21	6	29.39	29.50	-1	14,164	-0.01%
2022/05/24	7	29.29	17	29.31	29.25	-10	14,373	-0.07%
2022/05/23	9	29.82	2	30.03	29.80	7	14,775	0.05%
2022/05/20	35	29.74	45.1	29.45	29.40	-10.1	15,929	-0.06%
2022/05/19	19.1	28.57	8	28.85	29.05	11.1	16,162	0.07%
2022/05/18	5	29.69	7	29.70	29.75	-2	16,115	-0.01%
2022/05/17	40	29.04	2	29.00	29.00	38	16,112	0.24%
2022/05/16	9	28.92	6.1	29.10	29.00	2.9	16,103	0.02%
2022/05/13	17	28.56	17	28.39	28.40	0	16,081	0.00%
2022/05/12	3.1	28.85	2	28.70	28.35	1.1	16,004	0.01%
2022/05/11	12.1	29.86	11	29.72	29.60	1.1	15,959	0.01%
2022/05/10	5.1	29.87	0	0.00	30.05	5.1	15,933	0.03%
2022/05/09	17.4	30.33	4	29.94	29.90	13.4	15,903	0.08%
2022/05/06	8.1	31.94	3	32.00	31.90	5.1	15,869	0.03%
2022/05/05	27.2	33.19	15.2	33.11	33.00	12	15,884	0.08%
2022/05/04	23	32.47	5	32.35	32.30	18	15,819	0.11%
2022/05/03	19.2	32.03	5	32.01	32.55	14.2	15,787	0.09%
2022/04/29	9.5	33.34	1	33.50	33.05	8.5	15,714	0.05%
2022/04/28	8	33.74	3.1	34.00	33.50	5	15,721	0.03%
2022/04/27	3.1	33.73	3	33.60	33.50	0.1	15,748	0.00%
2022/04/26	16.1	35.47	11	35.01	34.55	5.1	15,660	0.03%
2022/04/25	18.2	35.90	4	35.85	35.40	14.2	15,540	0.09%
2022/04/22	13	38.78	12	38.41	37.80	1	15,415	0.01%
2022/04/21	51.2	38.49	33	38.81	37.90	18.2	15,222	0.12%
2022/04/20	43	40.78	22	40.75	39.90	21	15,015	0.14%
2022/04/19	53	40.52	46	40.47	40.50	7	14,598	0.05%
2022/04/18	20.1	39.08	25	38.82	38.85	-4.9	14,212	-0.03%
2022/04/15	39	40.47	49	40.00	39.65	-10	14,048	-0.07%
2022/04/14	67	40.03	83	39.83	40.00	-16	13,629	-0.12%
2022/04/13	153	40.11	123	40.07	40.45	30	13,139	0.23%	大買/大賣/
2022/04/12	83	38.67	202.1	38.56	38.70	-119.1	12,272	-0.97%	大賣/鉅額交易
2022/04/11	158	36.93	185.7	37.30	38.00	-27.7	11,385	-0.24%	大買/大賣/
2022/04/08	43	35.15	79.6	34.93	35.45	-36.6	10,481	-0.35%
2022/04/07	7.1	33.04	33	33.17	32.50	-25.9	10,140	-0.26%
2022/04/06	0	0.00	20	33.35	33.30	-20	10,095	-0.20%
2022/04/01	5	33.20	1.5	32.81	33.30	3.5	10,125	0.04%
2022/03/31	22.1	33.14	16	33.20	33.00	6.1	10,152	0.06%
2022/03/30	33.1	33.55	26	33.18	33.70	7.1	10,132	0.07%
2022/03/29	0	33.80	0	0.00	33.65	0	10,090	0.00%
2022/03/28	9	33.88	27	34.09	34.20	-18	10,088	-0.18%
2022/03/25	15	34.75	27	34.97	34.65	-12	10,128	-0.12%
2022/03/24	18	34.53	6.1	34.58	34.60	11.9	10,187	0.12%
2022/03/23	12.1	33.85	22	33.90	34.05	-9.9	10,131	-0.10%
2022/03/22	22	34.23	17	34.29	34.10	5	10,098	0.05%
2022/03/21	50.2	34.11	17	34.11	33.95	33.2	9,932	0.33%
2022/03/18	1	33.30	1	32.95	32.85	0	9,686	0.00%
2022/03/17	2	32.80	1.2	32.90	33.00	0.8	9,718	0.01%
2022/03/16	5	33.11	4	33.03	32.50	1	9,755	0.01%
2022/03/15	22.2	33.03	75	33.19	32.80	-52.8	9,738	-0.54%
2022/03/14	78	33.92	6	33.65	34.00	72	9,852	0.73%
2022/03/11	13	33.86	21	33.87	33.80	-8	9,846	-0.08%
2022/03/10	40.1	33.20	58	32.98	33.20	-17.9	9,659	-0.18%
2022/03/09	49	33.12	47	32.93	33.50	2	9,528	0.02%
2022/03/08	78	33.88	295	34.78	32.75	-217	9,264	-2.34%	大賣/鉅額交易
2022/03/07	98	34.24	32	34.22	34.25	66	8,422	0.78%
2022/03/04	40	34.28	39	34.06	33.40	1	7,996	0.01%
2022/03/03	6	33.29	9	33.36	33.35	-3	7,627	-0.04%
2022/03/02	187	33.22	80	33.04	33.20	107	7,568	1.41%	大買/鉅額交易
2022/03/01	117	34.34	55	33.61	33.35	62	7,232	0.86%	大買/
2022/02/25	112.2	32.20	34	32.07	31.80	78.2	6,756	1.16%	大買/
2022/02/24	45.1	32.06	69	31.57	31.05	-23.9	6,584	-0.36%
2022/02/23	118	32.08	89	32.02	32.35	29	6,393	0.45%	大買/
2022/02/22	118	32.01	147.1	31.69	31.70	-29.1	6,021	-0.48%	大買/大賣/
2022/02/21	1	31.03	45	31.05	31.40	-44	4,898	-0.90%
2022/02/18	0	0.00	1	28.51	28.55	-1	4,683	-0.02%
2022/02/17	7.1	28.77	7	28.51	28.30	0.1	4,753	0.00%
2022/02/16	1	28.55	0	0.00	28.40	1	4,798	0.02%
2022/02/15	0	0.00	1	28.85	28.45	-1	4,925	-0.02%
2022/02/14	2	28.85	0	0.00	28.85	2	5,215	0.04%
2022/02/11	0	29.85	6	29.56	29.50	-6	5,276	-0.11%
2022/02/10	3	29.58	8	29.65	29.60	-5	5,740	-0.09%
2022/02/09	10	29.70	0	0.00	29.60	10	6,148	0.16%
2022/02/08	17	29.39	1.1	29.27	29.60	15.9	6,130	0.26%
2022/02/07	0	0.00	3	28.65	29.20	-3	6,162	-0.05%
2022/01/26	0	0.00	0.2	27.70	27.40	-0.2	6,251	0.00%
2022/01/25	1	27.60	2.1	27.55	27.50	-1.1	6,311	-0.02%
2022/01/24	10.4	27.80	10	27.72	27.90	0.4	6,324	0.01%
2022/01/21	36	28.48	22.1	28.17	28.05	13.9	6,365	0.22%
2022/01/20	5	28.43	15.1	28.34	28.45	-10.1	6,290	-0.16%
2022/01/19	3.2	27.47	1	27.40	27.40	2.2	6,150	0.04%
2022/01/18	15	28.10	3	27.90	27.85	12	6,171	0.19%
2022/01/17	2.5	27.83	0	0.00	27.95	2.5	6,214	0.04%
2022/01/14	4.1	28.52	0.2	28.13	28.05	3.9	6,432	0.06%
2022/01/13	9	28.78	7	29.00	28.70	2	6,562	0.03%
2022/01/12	3	27.93	0	0.00	28.00	3	6,532	0.05%
2022/01/11	5.1	27.94	0	28.25	27.80	5.1	6,564	0.08%
2022/01/10	2	28.35	4	28.54	28.35	-2	6,558	-0.03%
2022/01/07	2	28.43	3	28.45	28.50	-1	6,545	-0.02%
2022/01/06	2.6	28.93	1	29.00	28.95	1.6	6,566	0.02%
2022/01/05	0	0.00	1	29.55	29.15	-1	6,598	-0.02%
2022/01/04	2.1	29.15	1	29.25	29.20	1.1	6,651	0.02%
2022/01/03	6.1	29.29	0	29.80	29.30	6.1	6,683	0.09%
2021/12/30	1	29.65	0	0.00	29.65	1	6,713	0.01%
2021/12/29	2	29.80	0	0.00	29.75	2	6,741	0.03%
2021/12/28	7.3	29.95	16	29.91	29.75	-8.7	6,822	-0.13%
2021/12/27	3	29.95	0	0.00	30.00	3	6,914	0.04%
2021/12/24	2.1	30.56	1	30.60	30.45	1.1	6,956	0.02%
2021/12/23	0	0.00	15	31.00	30.95	-15	6,986	-0.21%
2021/12/22	12.6	31.33	0	0.00	31.25	12.6	7,020	0.18%
2021/12/21	17.5	30.92	16.2	30.77	31.50	1.3	7,022	0.02%
2021/12/20	20	30.94	23.1	31.09	30.90	-3.1	6,968	-0.04%
2021/12/17	2	30.30	7.5	30.48	30.40	-5.5	6,808	-0.08%
2021/12/16	5	29.73	6	29.72	29.60	-1	6,768	-0.01%
2021/12/15	2	29.85	0	0.00	29.85	2	6,855	0.03%
2021/12/14	16.3	30.09	46.2	30.16	29.85	-29.9	6,881	-0.43%
2021/12/13	22	30.93	7.3	30.95	31.00	14.7	6,895	0.21%
2021/12/10	11.1	31.14	27	30.40	30.25	-15.9	6,891	-0.23%
2021/12/09	23	31.36	2	31.28	30.85	21	7,146	0.29%
2021/12/08	16.2	31.82	19	32.97	31.35	-2.8	7,451	-0.04%
2021/12/07	7	31.43	17	31.35	31.40	-10	7,517	-0.13%
2021/12/06	0	0.00	15	30.88	30.75	-15	7,532	-0.20%
2021/12/03	10	31.17	9	30.72	30.70	1	7,670	0.01%
2021/12/02	13	30.57	27	30.68	30.55	-14	7,799	-0.18%
2021/12/01	1	30.55	0	0.00	30.55	1	7,939	0.01%
2021/11/30	5	30.24	4	30.43	30.50	1	8,103	0.01%
2021/11/29	2	29.48	1	29.80	30.00	1	8,241	0.01%
2021/11/26	8	30.28	13.1	30.46	30.00	-5.1	8,586	-0.06%
2021/11/25	25	31.25	18	30.95	30.55	7	9,167	0.08%
2021/11/24	9	30.83	12.1	30.39	30.25	-3.1	9,347	-0.03%
2021/11/23	12	30.17	12.1	29.77	29.65	-0.1	9,585	0.00%
2021/11/22	1.1	29.06	4	29.03	29.20	-2.9	9,805	-0.03%
2021/11/19	5	28.94	10	29.25	28.80	-5	9,860	-0.05%
2021/11/18	2	29.38	0	0.00	29.40	2	9,985	0.02%
2021/11/17	1	29.95	1	30.10	29.75	0	10,157	0.00%
2021/11/16	17	29.93	2	29.80	29.80	15	10,323	0.15%
2021/11/15	28	30.66	11	30.76	30.55	17	10,411	0.16%
2021/11/12	33	31.43	13	31.69	31.50	20	10,625	0.19%
2021/11/11	9	31.43	25	31.88	31.40	-16	10,678	-0.15%
2021/11/10	12	31.05	0	0.00	30.75	12	10,475	0.11%
2021/11/09	76	31.19	58	31.43	31.70	18	10,575	0.17%
2021/11/08	20	30.96	17	31.39	31.75	3	10,343	0.03%
2021/11/05	14	28.93	10	28.96	28.90	4	10,300	0.04%
2021/11/04	18	29.55	6.1	29.23	29.35	11.9	10,487	0.11%
2021/11/03	0	0.00	14	29.31	29.00	-14	10,656	-0.13%
2021/11/02	4.1	27.92	0	0.00	27.65	4.1	10,916	0.04%
2021/11/01	1	28.35	0	0.00	28.30	1	11,313	0.01%
2021/10/29	6	28.28	1	28.30	28.55	5	11,607	0.04%
2021/10/28	3	28.50	1	28.55	28.45	2	11,730	0.02%
2021/10/25	0	0.00	2	28.93	29.10	-2	13,660	-0.01%
2021/10/22	29	29.02	1	30.20	28.50	28	14,604	0.19%
2021/10/21	1	30.30	32	30.60	31.05	-31	14,967	-0.21%
2021/10/20	16	29.18	10	29.25	29.15	6	15,438	0.04%
2021/10/19	0	0.00	10	30.04	29.80	-10	16,464	-0.06%
2021/10/18	1	28.95	0	0.00	29.00	1	17,515	0.01%
2021/10/14	1	29.15	6	28.64	29.05	-5	22,624	-0.02%
2021/10/13	1	28.45	3	29.17	28.45	-2	23,048	-0.01%
2021/10/12	2	29.25	1	28.90	28.80	1	23,945	0.00%
2021/10/08	1	29.75	0	0.00	29.60	1	24,111	0.00%
2021/10/07	2	30.75	11	30.15	30.30	-9	24,307	-0.04%
2021/10/06	3	30.18	14.2	30.17	29.60	-11.2	24,604	-0.05%
2021/10/05	2	29.80	10	29.20	30.60	-8	24,978	-0.03%
2021/10/04	20	30.46	10	29.88	29.45	10	25,171	0.04%
2021/10/01	9	31.92	6	31.24	31.35	3	25,489	0.01%
2021/09/30	28	32.75	26	33.37	33.40	2	25,520	0.01%
2021/09/29	4	32.30	6	32.63	32.10	-2	25,581	-0.01%
2021/09/28	11	33.06	0	0.00	32.65	11	25,751	0.04%
2021/09/27	3	33.65	0	0.00	33.65	3	25,971	0.01%
2021/09/24	15	34.13	12	34.02	33.90	3	28,025	0.01%
2021/09/23	7.2	33.20	79	33.60	33.80	-71.8	29,020	-0.25%
2021/09/22	25	33.91	6	33.73	33.40	19	29,056	0.07%
2021/09/17	1	35.80	15	35.78	36.25	-14	29,013	-0.05%
2021/09/16	56	36.61	60	35.91	35.85	-4	29,113	-0.01%
2021/09/15	39	36.01	7	36.15	36.25	32	29,976	0.11%
2021/09/14	39	36.21	9	36.23	36.60	30	30,527	0.10%
2021/09/13	67	37.31	110	37.57	37.70	-43	30,927	-0.14%	大賣/
2021/09/10	90	36.19	59	35.99	35.85	31	30,720	0.10%
2021/09/09	9	34.75	35	35.30	35.65	-26	30,726	-0.08%
2021/09/08	62	35.47	42	35.22	34.65	20	30,970	0.06%
2021/09/07	70	35.60	95	35.25	35.50	-25	31,365	-0.08%
2021/09/06	50	36.77	53	36.65	36.35	-3	31,588	-0.01%
2021/09/03	21	37.05	95	36.39	36.15	-74	31,652	-0.23%
2021/09/02	63	37.50	85	37.26	36.35	-22	31,707	-0.07%
2021/09/01	85	38.47	54	38.15	37.80	31	31,736	0.10%
2021/08/31	72	37.55	36	37.87	38.00	36	31,788	0.11%
2021/08/30	63	35.97	23	35.83	36.00	40	31,800	0.13%
2021/08/27	73	36.05	39	36.04	35.60	34	32,781	0.10%
2021/08/26	5	35.36	39	37.47	37.85	-34	32,794	-0.10%
2021/08/25	6	34.17	12	33.95	34.45	-6	33,110	-0.02%
2021/08/24	20	34.16	50	33.89	34.35	-30	33,173	-0.09%
2021/08/23	28	35.14	17	35.21	34.55	11	33,389	0.03%
2021/08/20	17	32.92	66	31.99	33.05	-49	33,475	-0.15%
2021/08/19	12	32.55	85	33.26	32.00	-73	33,545	-0.22%
2021/08/18	28	34.36	8	33.19	34.65	20	33,422	0.06%
2021/08/17	42	35.14	7	34.12	33.30	35	33,210	0.11%
2021/08/16	33.1	36.56	37	36.66	35.80	-3.9	33,105	-0.01%
2021/08/13	8	38.04	17	37.24	37.10	-9	33,104	-0.03%
2021/08/12	16	37.98	9	37.87	38.65	7	33,123	0.02%
2021/08/11	46	38.16	47	37.81	36.60	-1	33,111	0.00%
2021/08/10	32	37.70	30	37.56	37.50	2	32,846	0.01%
2021/08/09	46	39.42	31	38.96	38.70	15	32,733	0.05%
2021/08/06	97	39.18	59	38.53	38.45	38	32,640	0.12%
2021/08/05	126	39.45	117	39.86	38.75	9	32,500	0.03%	大買/大賣/
2021/08/04	50	42.51	85	42.54	41.75	-35	32,306	-0.11%
2021/08/03	18.1	44.19	26	43.76	43.70	-7.9	32,746	-0.02%
2021/08/02	57.2	43.79	29	43.77	44.20	28.2	33,032	0.09%
2021/07/30	46	44.68	83	44.33	43.45	-37	33,468	-0.11%
2021/07/29	85	43.73	52	43.69	44.40	33	33,297	0.10%
2021/07/28	50	42.85	68	42.72	42.60	-18	32,504	-0.06%
2021/07/27	77	42.51	77	42.08	41.00	0	31,739	0.00%
2021/07/26	32.1	44.91	84	44.32	43.80	-51.9	31,543	-0.16%
2021/07/23	142	44.56	46	43.81	44.50	96	31,275	0.31%	大買/
2021/07/22	169	44.72	161	44.13	41.80	8	30,280	0.03%	大買/大賣/
2021/07/21	317.5	48.93	408	47.95	44.85	-90.5	29,275	-0.31%	大買/大賣/
2021/07/20	349	45.95	165	46.20	49.00	184	27,045	0.68%	大買/大賣/鉅額交易
2021/07/19	8	42.20	61	44.17	44.60	-53	24,346	-0.22%
2021/07/16	140	40.79	71	40.82	40.55	69	24,443	0.28%	大買/
2021/07/15	8	37.28	10	38.02	39.25	-2	23,694	-0.01%
2021/07/14	20	36.99	5	36.45	35.70	15	23,756	0.06%
2021/07/13	48	39.84	7.5	41.64	39.65	40.6	23,855	0.17%
2021/07/12	16.5	42.98	65	43.80	44.05	-48.6	23,856	-0.20%
2021/07/09	10	39.14	0	0.00	40.05	10	23,532	0.04%
2021/07/08	8	39.12	34	38.78	39.90	-26	23,410	-0.11%
2021/07/07	13	36.95	32	37.80	36.45	-19	23,108	-0.08%
2021/07/06	6	37.88	10	36.61	37.90	-4	23,435	-0.02%
2021/07/05	40	38.57	30	38.00	37.30	10	23,404	0.04%
2021/07/02	42	37.40	19.5	36.86	37.50	22.5	23,550	0.10%
2021/07/01	147.5	38.71	53	38.18	37.50	94.5	23,315	0.41%	大買/
2021/06/30	37	37.31	33	37.39	37.40	4	21,264	0.02%
2021/06/29	0	0.00	1	34.00	34.00	-1	20,231	0.00%
2021/06/28	2	30.95	1	30.95	30.95	1	20,106	0.00%
2021/06/25	23	28.15	0	0.00	28.15	23	20,018	0.11%
2021/06/24	53	24.86	53	24.99	25.60	0	19,874	0.00%
2021/06/23	51	23.69	34	23.47	23.30	17	18,929	0.09%
2021/06/22	29	23.63	52	23.81	24.45	-23	18,295	-0.13%
2021/06/21	5	22.02	21	21.99	22.25	-16	17,558	-0.09%
2021/06/18	8	22.86	11	23.33	22.80	-3	17,396	-0.02%
2021/06/17	3	23.97	0	0.00	23.65	3	17,110	0.02%
2021/06/16	20	24.52	75	24.90	23.80	-55	16,744	-0.33%
2021/06/15	13	24.03	12	23.97	24.00	1	16,152	0.01%
2021/06/11	3	22.98	0	0.00	23.10	3	15,705	0.02%
2021/06/10	73	22.80	12	22.65	22.70	61	15,430	0.40%
2021/06/09	13	22.37	6	22.70	22.85	7	15,160	0.05%
2021/06/08	5	23.01	252	23.78	23.00	-247	14,935	-1.65%	大賣/鉅額交易
2021/06/07	295	24.17	41	22.15	22.15	254	14,482	1.75%	大買/鉅額交易
2021/06/04	19	23.67	54	24.20	24.10	-35	13,797	-0.25%
2021/06/03	23	22.38	14	22.24	22.60	9	12,536	0.07%
2021/06/02	27	21.58	54	22.18	22.85	-27	12,092	-0.22%
2021/05/31	4	20.81	9	20.48	20.25	-5	11,310	-0.04%
2021/05/28	21	20.14	0	0.00	20.10	21	10,913	0.19%
2021/05/27	8	19.11	8	18.93	19.05	0	10,607	0.00%
2021/05/26	1	18.05	1	17.90	17.95	0	10,338	0.00%
2021/05/25	11	17.52	3	18.30	17.75	8	10,295	0.08%
2021/05/24	4	18.18	2	18.10	18.00	2	10,240	0.02%
2021/05/21	3	18.12	11	18.07	18.25	-8	10,266	-0.08%
2021/05/20	12	18.40	1	18.35	17.60	11	10,175	0.11%
2021/05/19	14	18.15	2	18.35	19.05	12	9,961	0.12%
2021/05/18	2	17.28	2	17.20	17.35	0	9,722	0.00%
2021/05/17	3	15.97	1	16.50	15.80	2	9,586	0.02%
2021/05/14	6	18.67	9	17.86	17.55	-3	9,464	-0.03%
2021/05/13	12	18.85	20	19.14	18.35	-8	9,249	-0.09%
2021/05/12	2	20.68	24	20.51	20.35	-22	8,951	-0.25%
2021/05/11	47.5	23.06	41	23.01	22.60	6.5	8,661	0.08%
2021/05/10	6	21.88	4	22.04	22.25	2	7,879	0.03%
2021/05/07	41	19.92	11	19.99	20.25	30	7,408	0.40%
2021/05/06	12	19.50	47	19.85	19.90	-35	6,663	-0.53%
2021/05/05	0	0.00	3	18.37	18.10	-3	6,073	-0.05%
2021/05/04	3.5	17.36	5	18.00	17.50	-1.5	5,920	-0.03%
2021/05/03	7	19.72	20	19.33	19.25	-13	5,689	-0.23%
2021/04/29	14	18.70	26	18.92	18.80	-12	5,292	-0.23%
2021/04/28	0	0.00	2	18.05	18.30	-2	4,916	-0.04%
2021/04/27	11	18.01	1	18.05	18.15	10	4,848	0.21%
2021/04/26	10	18.20	9	18.28	18.40	1	4,744	0.02%
2021/04/23	7	17.47	3	17.98	17.60	4	4,627	0.09%
2021/04/22	31	19.32	47.5	18.14	18.00	-16.5	4,518	-0.37%
2021/04/21	6	18.12	2	18.35	18.20	4	3,948	0.10%
2021/04/20	37	18.09	3.3	18.13	18.50	33.8	3,754	0.90%
2021/04/19	50	18.57	33	18.69	18.70	17	3,496	0.49%
2021/04/16	22	16.94	12	16.93	17.00	10	3,170	0.32%
2021/04/15	11	15.70	2	16.15	15.95	9	2,880	0.31%
2021/04/14	10	15.60	6	15.79	15.70	4	2,821	0.14%
2021/04/13	15	15.74	8	15.79	15.70	7	2,707	0.26%
2021/04/12	19.3	15.39	45	15.69	16.10	-25.8	2,641	-0.97%
2021/04/09	0	0.00	22	14.75	14.65	-22	2,216	-0.99%
2021/04/08	46	15.13	24.9	15.03	15.10	21.1	2,143	0.98%
2021/04/07	2	13.90	3	13.95	14.00	-1	1,926	-0.05%
2021/04/06	0	0.00	1	13.75	13.85	-1	1,959	-0.05%
2021/03/31	2	13.45	0	0.00	13.40	2	1,971	0.10%
2021/03/30	0	0.00	2	13.40	13.35	-2	2,053	-0.10%
2021/03/29	0	0.00	1	13.50	13.45	-1	2,109	-0.05%
2021/03/26	0	0.00	13	13.30	13.35	-13	2,332	-0.56%
2021/03/25	3	13.20	0	0.00	13.20	3	2,589	0.12%
2021/03/24	1	13.20	0	0.00	13.00	1	2,636	0.04%
2021/03/23	1	13.15	7	13.10	13.20	-6	2,790	-0.22%
2021/03/19	1	13.20	0	0.00	13.05	1	3,095	0.03%
2021/03/11	0	0.00	5	13.60	13.55	-5	3,832	-0.13%
2021/03/10	2	13.60	0	0.00	13.60	2	3,827	0.05%
2021/03/09	0	0.00	5	14.00	13.95	-5	3,823	-0.13%
2021/03/08	0	0.00	20	13.86	13.85	-20	3,799	-0.53%
2021/03/05	2	13.60	0	0.00	13.65	2	3,823	0.05%
2021/03/04	1	13.95	13	13.85	13.95	-12	3,877	-0.31%
2021/03/03	0	0.00	1	14.05	13.90	-1	3,852	-0.03%
2021/03/02	12	14.13	33	13.99	13.70	-21	3,855	-0.54%
2021/02/26	6	14.18	8	14.05	14.05	-2	3,845	-0.05%
2021/02/25	23	14.01	0	0.00	14.00	23	3,800	0.61%
2021/02/24	0	0.00	15	14.05	13.95	-15	3,792	-0.40%
2021/02/23	38	14.46	4	14.31	14.35	34	3,757	0.90%
2021/02/22	6	13.75	3	13.90	13.85	3	3,630	0.08%
2021/02/05	0	0.00	1	12.10	12.10	-1	3,557	-0.03%
2021/02/01	0	0.00	62	12.00	12.15	-62	3,545	-1.75%
2021/01/27	15	12.42	0	0.00	12.40	15	3,514	0.43%
2021/01/25	10	13.00	0	0.00	13.05	10	3,482	0.29%
2021/01/21	0	0.00	2	12.55	12.45	-2	3,452	-0.06%
2021/01/15	0	0.00	2.1	12.83	12.95	-2.1	3,367	-0.06%
2021/01/14	0	0.00	6	13.31	13.30	-6	3,330	-0.18%
2021/01/13	0	0.00	1	13.30	13.30	-1	3,314	-0.03%
2021/01/12	0	0.00	3	13.23	13.10	-3	3,292	-0.09%
2021/01/11	1	13.85	0	0.00	13.90	1	3,235	0.03%
2021/01/08	6	14.61	0	0.00	14.25	6	3,207	0.19%
2021/01/07	10	14.00	1	14.10	14.45	9	3,132	0.29%
2021/01/06	2	14.55	0	0.00	14.05	2	3,079	0.06%
2021/01/05	1	14.70	0.1	14.85	14.70	0.9	3,008	0.03%
2020/12/30	9	14.70	2	14.60	14.55	7	2,822	0.25%
2020/12/29	0	0.00	8	14.11	14.10	-8	2,649	-0.30%
2020/12/28	2	13.80	7	13.76	13.75	-5	2,574	-0.19%
2020/12/25	0	0.00	5	14.10	14.00	-5	2,540	-0.20%
2020/12/24	2	14.40	5	14.18	14.10	-3	2,489	-0.12%
2020/12/23	1	13.80	0.1	13.80	14.05	0.9	2,398	0.04%
2020/12/22	23	15.05	33	15.06	14.00	-10	2,337	-0.43%
2020/12/21	77	14.80	37	15.16	14.90	40	2,107	1.90%
2020/12/18	2	14.10	1	14.05	14.25	1	1,837	0.05%
2020/12/17	4	14.68	11	14.34	14.10	-7	1,784	-0.39%
2020/12/16	2	14.10	27	14.19	13.90	-25	1,615	-1.55%
2020/12/15	1	14.00	4	14.33	13.90	-3	1,535	-0.20%
2020/12/14	0	0.00	20	13.68	13.60	-20	1,288	-1.55%
2020/12/11	0	0.00	3	13.22	13.00	-3	1,200	-0.25%
2020/12/10	29	13.46	2	13.50	13.20	27	1,127	2.39%
2020/12/09	15.3	13.05	0	0.00	13.20	15.3	958	1.60%
2020/12/08	23	13.16	20	13.35	13.35	3	843	0.36%
2020/12/07	0	0.00	5	11.92	12.15	-5	527	-0.95%
2020/12/04	0	0.00	2	11.80	11.70	-2	516	-0.39%
2020/12/03	1	12.00	4	11.88	11.80	-3	515	-0.58%
2020/12/01	0	0.00	18	11.98	12.00	-18	517	-3.48%
2020/11/30	10	11.70	14	11.75	12.15	-4	468	-0.85%
2020/11/27	35	11.35	0	0.00	11.35	35	384	9.09%
2020/11/26	5	11.04	0	0.00	11.05	5	360	1.39%
2020/11/25	3	10.95	2.4	10.99	11.00	0.6	346	0.17%
2020/11/24	6	10.75	0	0.00	10.80	6	334	1.79%
2020/11/19	10	10.55	0	0.00	10.50	10	309	3.23%
2020/11/16	0	0.00	2	10.60	10.60	-2	302	-0.66%
2020/11/12	10	10.60	0	0.00	10.60	10	303	3.29%
2020/11/10	6	10.50	2	10.50	10.50	4	298	1.34%
2020/09/25	0	0.00	7	9.96	9.97	-7	365	-1.92%
2020/09/11	0	0.00	7	10.75	10.60	-7	383	-1.83%
2020/09/10	1	10.50	0	0.00	10.55	1	380	0.26%
2020/09/08	0	0.00	14	11.20	10.95	-14	374	-3.74%
2020/09/04	0	0.00	4	10.40	10.55	-4	346	-1.16%
2020/08/31	0	0.00	5	10.55	10.55	-5	355	-1.40%
2020/08/24	0	0.00	6	10.00	9.99	-6	335	-1.79%
2020/08/19	4	10.10	0	0.00	10.10	4	333	1.20%
2020/08/13	5	9.98	0	0.00	9.98	5	332	1.50%
2020/08/10	11	10.07	0	0.00	10.00	11	336	3.27%
2020/08/07	23	10.09	0	0.00	10.00	23	338	6.80%
2020/07/14	0	0.00	10	10.65	10.65	-10	364	-2.75%
2020/07/13	0	0.00	5	10.70	10.70	-5	365	-1.37%
2020/07/02	0	0.00	5.5	10.75	10.80	-5.5	374	-1.47%
2020/06/24	0	0.00	4	10.85	10.90	-4	370	-1.08%
2020/06/08	5	10.65	0	0.00	10.65	5	388	1.29%
2020/06/05	9	10.49	0	0.00	10.50	9	382	2.35%
2020/06/04	3	10.40	0	0.00	10.40	3	384	0.78%
2020/06/03	2	10.43	0	0.00	10.40	2	389	0.51%
2020/06/02	2	10.35	0	0.00	10.30	2	391	0.51%
2020/06/01	3	10.32	0	0.00	10.30	3	390	0.77%
2020/05/18	0	0.00	6	10.05	10.05	-6	392	-1.53%
2020/05/12	1	10.35	0	0.00	10.40	1	394	0.25%
2020/03/17	2	9.40	0	0.00	9.43	2	296	0.68%
2020/03/10	1	10.30	0	0.00	10.40	1	272	0.37%
2020/02/21	0	0.00	5	11.30	11.25	-5	254	-1.96%
2020/01/09	3	12.30	0	0.00	12.20	3	293	1.02%
2019/12/30	0	0.00	4	12.33	12.40	-4	321	-1.24%
2019/12/02	2	12.10	0	0.00	12.10	2	468	0.43%
2019/11/25	2	12.35	0	0.00	12.35	2	687	0.29%
2019/11/07	0	0.00	20	12.75	12.75	-20	691	-2.89%
2019/10/29	20	13.03	0	0.00	13.00	20	720	2.78%
2019/10/09	1	13.10	0	0.00	13.20	1	790	0.13%
2019/10/04	0	0.00	15	13.10	13.20	-15	791	-1.90%
2019/10/03	0	0.00	10	13.10	13.15	-10	789	-1.27%
2019/09/17	0	0.00	5	13.45	13.35	-5	775	-0.64%
2019/09/06	0	0.00	3	13.45	13.45	-3	740	-0.41%
2019/09/05	3	13.80	1	13.65	13.55	2	726	0.28%
2019/09/04	0	0.00	10	13.95	13.90	-10	699	-1.43%
2019/09/03	12	13.88	0	0.00	14.00	12	655	1.83%
2019/09/02	11	13.62	15	13.79	13.85	-4	580	-0.69%
2019/08/30	0	0.00	3	12.90	12.80	-3	435	-0.69%
2019/08/21	1	12.75	0	0.00	12.85	1	410	0.24%
2019/08/05	0	0.00	10	12.50	12.55	-10	380	-2.63%
2019/07/19	15	13.05	2	13.05	13.10	13	423	3.07%
2019/07/16	0	0.00	1	13.45	13.40	-1	373	-0.27%
2019/07/04	0	0.00	1	13.20	13.30	-1	375	-0.27%
2019/07/03	3	13.20	0	0.00	13.25	3	378	0.79%
2019/07/01	10	13.20	0	0.00	13.20	10	390	2.56%
2019/06/27	5	12.90	0	0.00	13.05	5	398	1.26%
2019/05/31	1	12.85	0	0.00	12.90	1	606	0.16%
2019/05/22	0	0.00	0.8	12.80	12.80	-0.8	678	-0.12%
2019/05/15	0	0.00	2	12.80	12.85	-2	692	-0.29%
2019/05/13	0	0.00	1	12.65	12.70	-1	695	-0.14%
2019/05/02	0	0.00	4	14.05	14.00	-4	645	-0.62%
2019/04/25	0	0.00	1	14.10	14.10	-1	636	-0.16%
2019/04/15	0	0.00	1	14.10	14.10	-1	618	-0.16%
2019/04/11	0	0.00	4	14.20	14.20	-4	612	-0.65%
2019/04/08	3	14.20	0	0.00	14.20	3	597	0.50%
2019/03/29	2	14.23	0	0.00	14.25	2	574	0.35%
2019/03/22	0	0.00	1	14.35	14.35	-1	543	-0.18%
2019/03/21	1	14.50	1	14.40	14.50	0	527	0.00%
2019/03/20	1	14.60	0	0.00	14.60	1	513	0.19%
2019/03/19	2	14.40	0	0.00	14.40	2	486	0.41%
2019/03/08	13	14.05	6	14.13	14.10	7	458	1.53%
2019/03/07	0	0.00	10	14.25	14.20	-10	451	-2.22%
2019/03/06	5	14.45	0	0.00	14.45	5	441	1.13%
2019/02/25	11	13.80	0	0.00	13.70	11	380	2.89%
2019/02/19	10	13.15	0	0.00	13.25	10	358	2.79%
2019/02/14	4	13.15	0	0.00	13.30	4	381	1.05%
2019/01/28	6	12.88	0	0.00	12.95	6	419	1.43%
2019/01/24	0	0.00	0.3	12.80	12.90	-0.3	427	-0.06%
2018/11/13	0	0.00	10	12.95	13.00	-10	634	-1.58%
2018/11/12	10	13.25	0	0.00	13.05	10	629	1.59%
2018/11/09	0	0.00	2	12.55	12.70	-2	606	-0.33%
2018/11/01	0	0.00	5	12.00	11.95	-5	679	-0.74%
2018/10/30	5	11.71	1	11.70	11.65	4	675	0.59%
2018/10/29	1	11.55	0	0.00	11.60	1	672	0.15%
2018/10/24	2	12.05	0	0.00	12.10	2	645	0.31%
2018/10/23	0	0.00	3	12.80	12.45	-3	632	-0.47%
2018/10/19	3	12.60	0	0.00	12.60	3	629	0.48%
2018/10/18	4	12.60	0	0.00	12.65	4	613	0.65%
2018/10/04	0	0.00	10	14.55	14.55	-10	644	-1.55%
2018/09/26	12	15.01	0	0.00	14.90	12	649	1.85%
2018/09/25	0	0.00	2	14.85	15.05	-2	645	-0.31%
2018/09/19	0	0.00	3	14.80	14.95	-3	606	-0.49%
2018/08/31	0	0.00	3	14.73	14.80	-3	684	-0.44%
2018/08/27	3	14.95	5	14.95	14.95	-2	760	-0.26%
2018/08/23	0	0.00	2	15.10	15.10	-2	782	-0.26%
2018/08/21	2	14.85	0	0.00	14.85	2	792	0.25%
2018/08/17	5	14.80	0	0.00	14.70	5	803	0.62%
2018/08/16	12	14.85	6	14.80	14.80	6	802	0.75%
2018/08/15	0	0.00	1	14.90	15.00	-1	791	-0.13%
2018/08/13	5	14.45	0	0.00	14.45	5	775	0.64%
2018/08/01	0	0.00	2	14.15	14.40	-2	814	-0.25%
2018/07/19	26	15.57	0	0.00	15.60	26	850	3.06%
2018/07/17	3	15.50	0	0.00	15.55	3	986	0.30%
2018/07/03	1	15.50	0	0.00	15.40	1	1,181	0.08%
2018/06/28	0	0.00	8	15.60	15.60	-8	1,259	-0.64%
2018/06/27	0	0.00	5	15.50	15.45	-5	1,264	-0.40%
2018/06/26	8	15.53	0	0.00	15.60	8	1,263	0.63%
2018/06/15	15	16.15	0	0.00	16.15	15	1,319	1.14%
2018/06/11	10	16.18	0	0.00	16.10	10	1,307	0.77%
2018/06/05	0	0.00	8	16.25	16.30	-8	1,305	-0.61%
2018/06/04	0	0.00	2	16.30	16.35	-2	1,295	-0.15%
2018/05/30	2	15.65	0	0.00	15.70	2	1,307	0.15%
2018/05/11	5	15.95	6	15.96	15.85	-1	1,658	-0.06%
2018/05/07	0	0.00	5	15.95	16.00	-5	1,753	-0.29%
2018/04/23	0	0.00	3	17.10	17.10	-3	1,858	-0.16%
2018/04/19	27	16.51	2	16.35	16.35	25	1,749	1.43%
2018/04/13	0	0.00	6	16.00	15.85	-6	1,893	-0.32%
2018/04/12	0	0.00	0.8	15.95	16.00	-0.8	1,941	-0.04%
2018/04/11	2	16.10	0	0.00	16.10	2	2,007	0.10%
2018/04/10	1	16.20	0	0.00	15.85	1	2,011	0.05%
2018/04/09	5	15.88	0	0.00	15.85	5	2,002	0.25%
2018/04/02	1	16.35	0	0.00	16.10	1	2,040	0.05%
2018/03/21	0	0.00	0.5	16.00	15.95	-0.5	1,982	-0.03%
2018/03/20	3	16.05	0	0.00	16.05	3	1,975	0.15%
2018/03/09	9	16.34	0	0.00	16.25	9	1,949	0.46%
2018/03/07	0	0.00	10	16.30	16.25	-10	1,946	-0.51%
2018/03/05	5	16.60	0	0.00	16.30	5	1,962	0.25%
2018/03/02	2	17.20	3	17.20	17.10	-1	1,912	-0.05%
2018/03/01	10	17.52	20	17.45	17.60	-10	1,879	-0.53%
2018/02/27	20	17.10	0	0.00	16.75	20	1,743	1.15%
2018/02/23	5	16.60	0	0.00	16.45	5	1,674	0.30%
2018/02/22	1	16.25	5	16.35	16.35	-4	1,647	-0.24%
2018/02/07	5	15.75	0	0.00	15.75	5	1,668	0.30%
2018/02/06	0	0.00	1	15.30	15.35	-1	1,647	-0.06%
2018/02/01	0	0.00	1	16.75	16.70	-1	1,640	-0.06%
2018/01/31	1	16.45	0	0.00	16.85	1	1,739	0.06%
2018/01/29	1	17.00	2	16.65	16.90	-1	1,771	-0.06%
2018/01/25	0	0.00	3	16.65	16.65	-3	2,419	-0.12%
2018/01/11	0	0.00	4	16.89	16.85	-4	2,488	-0.16%
2018/01/10	3	16.45	3	16.40	16.40	0	2,340	0.00%
2018/01/05	2	16.43	3	16.30	16.30	-1	2,389	-0.04%
2018/01/02	0	0.00	2	16.20	16.20	-2	2,311	-0.09%