德宏 (5475)-元富-松德券商分點個股進出

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

德宏

(5475)

股價
14.25
漲跌
▲1.15
漲幅
+8.78%
成交量
868張
產業
上櫃電子零組件類股
174人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

德宏 (5475)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/11/21	3.8	13.71	0.3	14.03	14.25	3.5	485	0.72%
2024/11/20	0	0.00	10	13.05	13.10	-10	476	-2.10%
2024/11/19	0	0.00	0	13.15	13.15	0	476	0.00%
2024/11/18	0	0.00	0.1	13.20	13.05	-0.1	477	-0.02%
2024/11/15	0	0.00	0.4	13.31	13.20	-0.4	480	-0.08%
2024/11/14	3	13.48	0	0.00	13.45	3	479	0.63%
2024/11/13	0	0.00	0	13.25	13.15	0	477	0.00%
2024/11/12	0	13.25	0	0.00	13.10	0	482	0.00%
2024/11/06	0	0.00	0.3	13.48	13.30	-0.3	484	-0.07%
2024/11/05	1.3	13.44	0	0.00	13.60	1.3	486	0.27%
2024/11/04	0	0.00	0.9	13.00	12.90	-0.9	488	-0.19%
2024/11/01	0.1	13.00	0.8	13.12	13.15	-0.7	506	-0.14%
2024/10/30	1.3	13.05	0	0.00	13.20	1.3	508	0.26%
2024/10/29	0.3	13.20	2	13.15	13.15	-1.7	512	-0.33%
2024/10/28	0	0.00	0.2	13.54	13.45	-0.2	510	-0.04%
2024/10/25	0.2	13.55	0	0.00	13.60	0.2	514	0.04%
2024/10/23	0	0.00	0.3	13.62	13.65	-0.3	527	-0.06%
2024/10/22	0	0.00	0.2	13.77	13.55	-0.2	531	-0.03%
2024/10/21	0.5	13.55	0	0.00	13.60	0.5	543	0.09%
2024/10/18	0	0.00	2	13.40	13.45	-2	562	-0.36%
2024/10/17	0	0.00	1.4	13.72	13.75	-1.4	572	-0.24%
2024/10/16	0.1	13.75	0	13.80	13.80	0.1	583	0.02%
2024/10/15	0.3	14.21	0	0.00	13.75	0.3	600	0.05%
2024/10/14	1	13.85	0.1	13.85	13.80	0.9	618	0.14%
2024/10/11	0.1	13.90	0.9	13.96	13.85	-0.8	642	-0.12%
2024/10/09	2.1	14.62	31.1	14.22	14.15	-28.9	685	-4.22%
2024/10/08	1.2	14.55	0.1	14.70	14.50	1.1	793	0.13%
2024/10/07	0.6	14.68	2.1	14.61	14.95	-1.5	979	-0.15%
2024/10/04	0	0.00	0.6	14.97	14.65	-0.6	1,047	-0.06%
2024/10/01	2	15.13	0.2	15.30	15.10	1.8	1,098	0.16%
2024/09/30	0	0.00	1	14.95	14.90	-1	1,115	-0.09%
2024/09/27	0.7	15.03	0	15.10	15.10	0.7	1,129	0.06%
2024/09/26	1.5	14.96	0	0.00	15.00	1.5	1,140	0.13%
2024/09/23	0	0.00	0.8	15.87	15.50	-0.8	1,195	-0.06%
2024/09/20	0.8	15.88	2.8	15.95	15.85	-2	1,198	-0.17%
2024/09/19	2.2	15.52	0.1	15.80	15.50	2	1,190	0.17%
2024/09/18	0.6	15.64	3.1	15.61	15.55	-2.5	1,216	-0.20%
2024/09/16	1.5	15.51	0.3	15.52	15.65	1.2	1,225	0.10%
2024/09/13	1	15.73	1.1	15.75	15.65	-0.2	1,237	-0.01%
2024/09/12	3.2	15.79	1.3	15.82	15.80	1.9	1,238	0.15%
2024/09/11	1.7	15.17	1.5	15.23	15.30	0.2	1,227	0.02%
2024/09/10	0.8	15.16	4.5	15.35	15.10	-3.7	1,230	-0.30%
2024/09/09	5.3	15.26	3.4	15.46	15.90	1.9	1,209	0.16%
2024/09/06	0.1	14.85	45	14.70	14.75	-44.9	1,192	-3.76%
2024/09/05	0.7	14.70	2.7	14.71	14.65	-2	1,191	-0.17%
2024/09/04	1.9	14.44	0	14.54	14.35	1.9	1,197	0.16%
2024/09/03	0.8	15.00	0.1	15.10	14.90	0.7	1,196	0.06%
2024/09/02	0.4	14.90	0.6	14.94	14.95	-0.1	1,195	-0.01%
2024/08/30	0.4	15.26	2	15.25	15.10	-1.7	1,200	-0.14%
2024/08/29	4.1	15.19	0.3	14.99	15.25	3.8	1,195	0.32%
2024/08/28	0	0.00	0.2	14.59	14.50	-0.2	1,186	-0.02%
2024/08/27	0.5	14.45	1.5	14.55	14.70	-1	1,196	-0.09%
2024/08/26	4.2	14.55	0.6	14.74	14.75	3.6	1,196	0.30%
2024/08/23	0	0.00	0.5	13.70	13.70	-0.5	1,192	-0.04%
2024/08/22	0	0.00	0.1	13.87	13.80	-0.1	1,201	-0.01%
2024/08/21	0.5	13.90	0.3	13.85	13.95	0.2	1,208	0.01%
2024/08/20	0.1	13.90	1	13.95	13.90	-0.9	1,221	-0.07%
2024/08/19	1.6	13.95	1	13.95	14.00	0.6	1,250	0.05%
2024/08/16	0.1	13.82	0.3	14.05	13.85	-0.2	1,302	-0.02%
2024/08/15	0.2	13.60	0.4	13.73	13.70	-0.1	1,356	-0.01%
2024/08/14	0.7	13.70	1.1	14.03	13.70	-0.4	1,360	-0.03%
2024/08/13	0.7	13.74	2	13.73	13.80	-1.3	1,370	-0.10%
2024/08/12	2.1	13.45	0.1	13.35	13.70	2	1,381	0.15%
2024/08/09	0.2	13.45	1	13.50	13.30	-0.8	1,391	-0.06%
2024/08/08	0	0.00	18	12.83	12.95	-18	1,416	-1.27%
2024/08/07	19.5	12.88	0.4	13.35	13.15	19.1	1,478	1.29%
2024/08/06	1.4	12.04	0.7	12.54	12.50	0.7	1,488	0.05%
2024/08/05	0.7	13.01	0	0.00	12.80	0.7	1,476	0.05%
2024/08/02	0	0.00	1.1	14.42	14.15	-1.1	1,458	-0.08%
2024/08/01	0.9	14.69	0.2	14.71	14.85	0.7	1,453	0.05%
2024/07/31	0.4	14.53	0.3	14.52	14.45	0.2	1,449	0.01%
2024/07/30	0.3	14.12	0.7	14.83	14.55	-0.4	1,448	-0.03%
2024/07/29	0	0.00	2.7	14.32	14.05	-2.7	1,443	-0.19%
2024/07/26	2	14.05	0	14.02	14.40	2	1,438	0.14%
2024/07/23	0.7	14.30	26.5	14.08	14.35	-25.7	1,433	-1.80%
2024/07/22	0.4	13.89	0.2	13.95	14.05	0.2	1,428	0.02%
2024/07/19	0.9	14.31	0	0.00	14.30	0.9	1,415	0.06%
2024/07/18	0	0.00	0.3	15.80	15.15	-0.3	1,394	-0.02%
2024/07/17	26.3	16.03	0.2	16.15	15.80	26.1	1,385	1.89%
2024/07/16	0.2	15.35	0	0.00	15.50	0.2	1,379	0.02%
2024/07/15	2	16.10	1.4	16.05	15.60	0.6	1,366	0.04%
2024/07/12	0.9	16.18	33.6	16.13	16.15	-32.7	1,344	-2.43%
2024/07/11	2.7	16.06	16.9	15.77	16.45	-14.2	1,320	-1.07%
2024/07/10	3	16.45	1.7	16.91	16.10	1.3	1,279	0.10%
2024/07/09	14	17.97	357.7	18.76	17.85	-343.7	1,168	-29.42%	大賣/鉅額交易
2024/07/08	383	17.06	325	16.32	17.15	58	978	5.92%	大買/大賣/
2024/07/05	325.2	15.59	2.5	14.95	15.60	322.8	908	35.52%	大買/鉅額交易
2024/07/04	0.9	14.27	1.6	14.48	14.20	-0.7	852	-0.08%
2024/07/03	0.7	14.59	0	0.00	14.50	0.7	837	0.09%
2024/07/02	1.5	14.13	1.1	14.21	14.50	0.4	823	0.05%
2024/07/01	0.6	14.12	0.1	14.15	14.25	0.5	806	0.06%
2024/06/28	0.1	13.92	5	14.06	14.00	-4.9	789	-0.62%
2024/06/27	4.3	14.01	1.7	13.91	14.30	2.6	766	0.34%
2024/06/26	0.9	13.61	1	13.55	13.55	-0.1	736	-0.01%
2024/06/25	1.8	13.48	1.1	13.66	13.60	0.7	720	0.10%
2024/06/24	1.8	13.70	4	13.63	13.85	-2.2	701	-0.31%
2024/06/21	0.3	13.25	0	13.35	13.35	0.3	670	0.04%
2024/06/20	0.7	13.18	10	13.25	13.25	-9.4	652	-1.43%
2024/06/19	10.2	12.80	1.9	12.94	12.85	8.3	633	1.31%
2024/06/18	2.8	12.92	0	0.00	13.20	2.8	624	0.44%
2024/06/13	0	0.00	0.5	12.84	12.60	-0.5	608	-0.07%
2024/06/12	0.4	12.90	0	13.00	12.95	0.4	601	0.06%
2024/06/11	0.1	13.35	1.5	13.35	12.95	-1.4	601	-0.24%
2024/06/07	0.9	13.20	1.2	13.24	13.25	-0.3	604	-0.05%
2024/06/06	0.1	13.20	1.3	13.20	12.95	-1.2	599	-0.19%
2024/06/05	1.2	13.10	3.2	13.15	13.20	-2	595	-0.33%
2024/06/04	1.4	12.76	1	12.90	12.90	0.4	589	0.06%
2024/06/03	1.4	12.98	0.1	13.00	13.05	1.4	596	0.23%
2024/05/31	11	13.14	0	0.00	13.00	11	592	1.85%
2024/05/30	0.2	12.64	1.3	12.80	12.70	-1.1	581	-0.19%
2024/05/29	0.3	13.05	0	0.00	12.90	0.3	577	0.05%
2024/05/28	0	0.00	1.4	12.85	12.75	-1.4	569	-0.25%
2024/05/27	0.4	13.10	1.3	13.06	12.95	-0.9	562	-0.15%
2024/05/24	0	0.00	4.8	13.07	13.05	-4.8	557	-0.86%
2024/05/23	2.6	12.86	0.5	13.26	12.90	2.1	544	0.38%
2024/05/22	5.3	13.48	2.1	13.68	13.35	3.2	523	0.60%
2024/05/21	5.8	12.85	6.5	12.80	13.30	-0.6	481	-0.13%
2024/05/20	2.4	12.37	0.4	12.40	12.10	2	427	0.47%
2024/05/17	1.3	12.28	5	12.35	12.35	-3.7	423	-0.86%
2024/05/16	0	0.00	5.9	12.13	12.20	-5.9	412	-1.42%
2024/05/15	0	0.00	0	11.95	11.55	0	402	0.00%
2024/05/14	0	0.00	34.4	12.27	11.95	-34.4	393	-8.76%
2024/05/13	41	12.39	10	12.37	12.40	31	376	8.22%
2024/05/08	0	0.00	0.2	10.42	10.25	-0.2	301	-0.07%
2024/05/07	0	0.00	0.1	10.40	10.30	-0.1	301	-0.03%
2024/05/06	0.8	10.29	0	10.50	10.40	0.8	303	0.26%
2024/05/03	0.7	10.49	1.1	10.59	10.40	-0.4	304	-0.14%
2024/05/02	0.1	10.50	0	0.00	10.45	0.1	303	0.04%
2024/04/30	0.7	10.49	0	10.65	10.55	0.7	303	0.24%
2024/04/29	0	10.15	0	10.40	10.20	0	301	0.00%
2024/04/26	0	0.00	10	10.15	10.25	-10	300	-3.33%
2024/04/25	0.1	10.13	0	0.00	10.05	0.1	298	0.03%
2024/04/24	0.4	10.00	0	0.00	10.05	0.4	301	0.15%
2024/04/17	0	0.00	0	10.65	10.75	0	284	0.00%
2024/04/10	0	0.00	0.3	11.55	11.40	-0.3	284	-0.11%
2024/04/09	0	11.50	0.3	11.57	11.50	-0.3	284	-0.09%
2024/04/08	0.6	11.51	0	0.00	11.55	0.6	280	0.20%
2024/04/02	5	11.15	0	0.00	11.20	5	279	1.79%
2024/03/28	0	0.00	0.1	11.52	11.45	-0.1	280	-0.02%
2024/03/27	0.1	11.30	0	0.00	11.45	0.1	281	0.02%
2024/03/21	10	11.60	0	11.85	11.65	10	280	3.56%
2024/03/20	0	11.60	0	0.00	11.65	0	280	0.00%
2024/03/15	1	11.65	0	0.00	11.60	1	287	0.35%
2024/03/13	4	11.90	0	0.00	11.85	4	281	1.42%
2024/03/08	0	0.00	0.6	12.36	12.20	-0.6	275	-0.21%
2024/03/07	0.4	12.55	0.4	12.59	12.55	-0.1	286	-0.02%
2024/03/06	0.6	12.30	0.1	12.47	12.45	0.6	308	0.19%
2024/03/05	0	0.00	0.7	12.43	12.40	-0.7	307	-0.23%
2024/03/04	0.8	12.30	0	0.00	12.40	0.8	307	0.26%
2024/03/01	0	0.00	0.2	12.47	12.20	-0.2	304	-0.07%
2024/02/29	0.2	12.55	0.5	12.70	12.45	-0.3	296	-0.09%
2024/02/27	0	0.00	0	12.78	12.45	0	291	0.00%
2024/02/26	0.5	12.58	0.5	12.78	12.70	0	289	-0.01%
2024/02/23	0	13.15	2.8	13.10	12.75	-2.8	289	-0.96%
2024/02/22	1.4	12.88	0	12.85	13.00	1.4	280	0.50%
2024/02/21	0.1	12.65	0.3	12.72	12.65	-0.2	271	-0.08%
2024/02/20	0.8	12.60	1	12.65	12.75	-0.2	272	-0.07%
2024/02/19	1.5	12.55	1.5	12.54	12.70	0	269	0.01%
2024/02/16	1.4	12.35	0.1	12.50	12.45	1.3	268	0.50%
2024/02/15	0	0.00	0.3	12.36	12.25	-0.3	267	-0.12%
2024/02/05	1.3	12.28	0	12.80	12.45	1.3	264	0.47%
2024/02/01	0	12.35	0.1	12.16	12.15	-0.1	258	-0.05%
2024/01/31	0	0.00	0.1	12.40	12.20	-0.1	257	-0.04%
2024/01/30	0.2	12.25	0	0.00	12.30	0.2	260	0.09%
2024/01/23	0	0.00	0.1	12.14	12.10	-0.1	269	-0.04%
2024/01/22	0	0.00	0	12.25	12.15	0	268	-0.01%
2024/01/19	0.1	12.11	0	0.00	12.10	0.1	269	0.05%
2024/01/12	0.1	12.10	0	0.00	12.00	0.1	266	0.02%
2024/01/11	0	0.00	0	12.05	11.95	0	266	0.00%
2024/01/10	0	11.95	0	0.00	12.00	0	266	0.00%
2024/01/04	0	0.00	0.8	12.40	12.50	-0.8	260	-0.31%
2024/01/03	0.7	12.40	0	12.45	12.50	0.7	260	0.26%
2024/01/02	0	0.00	1	12.35	12.40	-1	264	-0.38%
2023/12/29	0.3	12.45	0.1	12.48	12.40	0.3	269	0.10%
2023/12/28	0	0.00	0	12.56	12.40	0	270	-0.01%
2023/12/27	0	0.00	0	12.50	12.40	0	272	-0.02%
2023/12/26	0	12.30	1	12.30	12.55	-1	274	-0.36%
2023/12/25	0	0.00	0	12.65	12.35	0	274	-0.01%
2023/12/22	0.4	12.45	3.2	12.50	12.55	-2.8	274	-1.02%
2023/12/21	0.8	12.50	0	0.00	12.50	0.8	282	0.27%
2023/12/19	3	12.35	0	0.00	12.40	3	293	1.02%
2023/12/18	0	0.00	0.1	12.60	12.55	-0.1	293	-0.03%
2023/12/15	0.1	12.70	0	0.00	12.65	0.1	310	0.03%
2023/12/14	0	0.00	0.2	12.77	12.75	-0.2	346	-0.07%
2023/12/13	0.2	12.60	0	0.00	12.80	0.2	345	0.07%
2023/12/12	0	0.00	0	13.00	12.60	0	343	0.00%
2023/12/11	0	0.00	0.2	12.75	12.80	-0.2	340	-0.05%
2023/12/08	0.2	12.90	0	12.90	12.80	0.2	339	0.05%
2023/12/07	0	13.00	0	13.00	12.85	0	336	-0.01%
2023/12/06	0	13.05	4	13.25	13.10	-4	335	-1.18%
2023/12/04	0	0.00	1.6	13.06	12.90	-1.6	321	-0.49%
2023/12/01	6.6	12.85	0	0.00	13.40	6.6	306	2.14%
2023/11/27	0	0.00	0.1	12.50	12.15	-0.1	279	-0.04%
2023/11/24	0.1	12.27	0	0.00	12.30	0.1	282	0.04%
2023/11/22	0	0.00	0.1	12.32	12.25	-0.1	281	-0.04%
2023/11/21	0	0.00	0.4	12.37	12.35	-0.4	284	-0.12%
2023/11/20	0.3	12.30	1	12.35	12.40	-0.7	287	-0.26%
2023/11/17	0.6	12.25	2.1	12.25	12.20	-1.5	291	-0.52%
2023/11/15	0	0.00	0	12.30	12.15	0	290	-0.01%
2023/11/14	0	12.00	0	12.30	12.10	0	291	0.00%
2023/11/13	0.2	12.05	0	0.00	12.05	0.2	293	0.06%
2023/11/10	2.2	12.05	0	12.30	12.25	2.2	293	0.74%
2023/11/09	0.4	12.55	0	0.00	12.30	0.4	292	0.15%
2023/11/07	0	0.00	0.3	12.75	12.70	-0.3	306	-0.09%
2023/11/06	0.3	12.45	10.1	12.55	12.75	-9.8	306	-3.19%
2023/11/03	0	12.44	0	12.67	12.45	0	304	0.00%
2023/11/02	0	12.00	0	12.15	12.20	0	302	0.00%
2023/11/01	0.1	12.05	0.3	12.00	11.95	-0.2	304	-0.08%
2023/10/31	0	0.00	0.4	12.26	12.00	-0.4	304	-0.14%
2023/10/30	0	0.00	0	12.35	12.25	0	310	0.00%
2023/10/27	0.5	12.15	0	12.46	12.15	0.5	323	0.15%
2023/10/26	0	0.00	0.2	12.48	12.25	-0.2	367	-0.06%
2023/10/25	5	12.46	0	12.48	12.35	5	404	1.24%
2023/10/24	0	0.00	1	12.15	12.20	-1	420	-0.24%
2023/10/23	5.5	12.06	0	12.19	12.10	5.5	435	1.27%
2023/10/20	0	0.00	0	12.28	12.05	0	448	0.00%
2023/10/19	0.3	12.15	0	12.35	12.20	0.3	452	0.06%
2023/10/18	0.5	12.34	1	12.50	12.20	-0.5	467	-0.10%
2023/10/17	0.5	12.55	0	12.75	12.45	0.5	506	0.11%
2023/10/16	0.5	12.35	1.1	12.40	12.45	-0.6	510	-0.12%
2023/10/13	0.2	12.55	0	12.65	12.45	0.2	518	0.04%
2023/10/12	0	12.50	3	12.55	12.60	-3	522	-0.57%
2023/10/06	0	0.00	0.1	12.85	12.65	-0.1	536	-0.02%
2023/10/05	0.1	13.10	0.1	13.10	12.90	0	549	0.00%
2023/10/04	0	0.00	1	12.73	12.65	-1	566	-0.17%
2023/10/03	1	13.10	0	13.12	12.95	1	583	0.17%
2023/10/02	0	13.03	0	13.50	13.15	0	583	0.00%
2023/09/28	0	12.90	0	0.00	12.90	0	587	0.01%
2023/09/26	1	13.45	0.2	13.31	13.10	0.8	595	0.13%
2023/09/25	3.2	13.24	0.6	13.42	13.45	2.6	603	0.43%
2023/09/22	0.6	12.64	0	0.00	12.60	0.6	600	0.10%
2023/09/21	0	0.00	0	12.85	12.75	0	602	0.00%
2023/09/20	0	0.00	0.1	13.45	12.85	-0.1	602	-0.01%
2023/09/19	0.1	12.95	0	0.00	13.45	0.1	589	0.01%
2023/09/18	0	0.00	0	12.25	12.25	0	558	0.00%
2023/09/15	0	0.00	0	12.29	12.20	0	567	0.00%
2023/09/14	0	12.15	0	12.15	12.25	0	569	0.00%
2023/09/12	0	0.00	0	12.30	12.20	0	588	0.00%
2023/09/11	0	12.20	0	0.00	12.15	0	602	0.00%
2023/09/07	0	0.00	0.5	12.60	12.45	-0.5	623	-0.07%
2023/09/06	0	0.00	0.2	12.59	12.50	-0.2	646	-0.04%
2023/09/05	0.7	12.40	0.2	12.63	12.65	0.5	689	0.08%
2023/09/04	0	0.00	0.4	12.55	12.45	-0.4	725	-0.06%
2023/09/01	0.5	12.54	0	0.00	12.60	0.5	733	0.07%
2023/08/31	0	0.00	2	12.40	12.40	-2	731	-0.28%
2023/08/30	1.5	12.33	0.1	12.50	12.55	1.4	737	0.19%
2023/08/29	0.6	12.15	0	12.15	12.10	0.6	736	0.08%
2023/08/28	0	11.95	0.4	12.01	11.95	-0.3	739	-0.05%
2023/08/25	0.4	12.00	0	0.00	12.00	0.4	741	0.05%
2023/08/23	0	0.00	0.3	12.48	12.35	-0.3	740	-0.04%
2023/08/21	6.3	12.59	0	0.00	12.55	6.3	744	0.85%
2023/08/18	0	0.00	0.7	12.76	12.55	-0.7	748	-0.10%
2023/08/17	0	0.00	0.2	12.91	12.85	-0.2	751	-0.03%
2023/08/16	0.3	12.49	0	0.00	12.75	0.3	751	0.04%
2023/08/15	0.7	12.44	0	0.00	12.45	0.7	757	0.09%
2023/08/14	0	0.00	0.4	12.76	12.40	-0.4	763	-0.05%
2023/08/11	0	0.00	0.3	13.20	13.00	-0.3	757	-0.04%
2023/08/10	0.1	13.20	0	13.33	13.30	0.1	751	0.01%
2023/08/09	0.1	13.30	0	13.38	13.25	0.1	754	0.01%
2023/08/08	0.4	13.55	0.3	13.48	13.40	0.2	761	0.02%
2023/08/07	0.4	13.23	0	0.00	13.30	0.4	770	0.05%
2023/08/04	0	0.00	0	13.43	13.45	0	770	0.00%
2023/08/02	0.1	13.75	1.3	13.75	13.45	-1.2	785	-0.15%
2023/08/01	0.4	14.22	0.2	13.94	13.75	0.2	786	0.02%
2023/07/31	1.1	15.05	3	14.83	14.15	-1.9	788	-0.24%
2023/07/28	3	14.15	1.3	14.16	14.80	1.7	770	0.22%
2023/07/27	0.3	13.71	0.1	13.90	13.85	0.3	797	0.03%
2023/07/26	0.1	13.35	1.1	13.47	13.50	-1.1	784	-0.13%
2023/07/25	3	13.28	1	12.95	13.40	2	778	0.25%
2023/07/24	0.2	13.05	0	0.00	12.95	0.2	767	0.02%
2023/07/21	0	0.00	0	13.50	13.00	0	768	0.00%
2023/07/20	0	13.90	5.3	13.96	13.55	-5.3	763	-0.70%
2023/07/19	0	0.00	0.8	13.00	12.85	-0.8	733	-0.11%
2023/07/18	6.1	12.96	0	0.00	12.80	6.1	754	0.81%
2023/07/17	0	0.00	0	13.05	13.05	0	764	0.00%
2023/07/14	0	13.29	0.4	13.17	12.95	-0.4	770	-0.05%
2023/07/13	0.4	13.15	0.2	13.24	13.00	0.2	780	0.02%
2023/07/12	0.2	13.40	1.1	13.59	13.40	-0.9	792	-0.11%
2023/07/11	1.1	13.78	0	0.00	13.80	1.1	823	0.14%
2023/07/06	5	13.65	0.3	13.60	13.40	4.7	835	0.56%
2023/07/05	0.3	13.75	1.2	13.89	13.65	-0.9	856	-0.11%
2023/07/04	0.4	13.80	0.6	13.80	13.65	-0.2	876	-0.02%
2023/07/03	1.5	13.78	0.5	13.87	13.85	1	893	0.11%
2023/06/30	0.5	14.15	0	14.18	14.10	0.5	913	0.05%
2023/06/29	0	14.40	0.1	14.45	14.20	-0.1	989	-0.01%
2023/06/28	0	0.00	0	14.20	14.35	0	1,085	0.00%
2023/06/27	0	0.00	0	14.25	14.15	0	1,119	0.00%
2023/06/26	0.1	14.45	0.3	14.50	14.35	-0.2	1,154	-0.02%
2023/06/21	0.2	14.70	1.1	14.55	14.55	-0.8	1,230	-0.07%
2023/06/20	0.2	14.70	0	14.95	14.75	0.2	1,371	0.01%
2023/06/19	1	14.72	0	15.00	14.70	1	1,407	0.07%
2023/06/16	0	15.00	0.4	15.02	14.90	-0.4	1,399	-0.03%
2023/06/15	0.4	15.20	0	0.00	15.20	0.4	1,391	0.03%
2023/06/13	0	15.40	0.1	15.58	15.30	-0.1	1,375	-0.01%
2023/06/12	0	16.00	3.3	15.83	15.75	-3.3	1,364	-0.24%
2023/06/09	3.7	16.63	1.8	16.60	16.65	1.9	1,345	0.14%
2023/06/08	1.5	15.85	1.6	15.66	15.90	-0.1	1,311	-0.01%
2023/06/07	0.9	15.17	0	0.00	15.20	0.9	1,281	0.07%
2023/06/06	0.4	15.00	0.6	15.06	14.95	-0.1	1,284	-0.01%
2023/06/05	0.3	15.07	0	0.00	15.25	0.3	1,292	0.03%
2023/06/02	0.5	14.96	0	0.00	14.90	0.5	1,319	0.04%
2023/06/01	0	14.80	0	0.00	14.95	0	1,322	0.00%
2023/05/30	0	0.00	0	14.88	14.70	0	1,324	0.00%
2023/05/29	0	14.75	0	0.00	14.80	0	1,326	0.00%
2023/05/26	0	0.00	0.3	14.90	14.60	-0.3	1,329	-0.02%
2023/05/25	0	15.00	1.3	15.17	14.90	-1.3	1,340	-0.10%
2023/05/24	1.5	15.18	1	15.20	15.20	0.5	1,348	0.04%
2023/05/23	0.5	15.23	0.1	15.20	15.10	0.4	1,378	0.03%
2023/05/22	0.7	15.04	1.3	14.93	15.05	-0.6	1,392	-0.04%
2023/05/19	1.4	15.06	1.5	15.38	15.00	-0.1	1,397	-0.01%
2023/05/18	1.5	15.17	0	15.43	15.50	1.5	1,405	0.10%
2023/05/17	0	15.00	0	0.00	15.05	0	1,403	0.00%
2023/05/16	2	14.90	0	0.00	15.00	2	1,409	0.14%
2023/05/15	0	14.95	0.3	14.85	14.80	-0.3	1,414	-0.02%
2023/05/12	0.3	14.90	1.2	14.92	14.85	-0.9	1,436	-0.06%
2023/05/11	0.3	15.20	0.5	15.57	14.80	-0.2	1,500	-0.01%
2023/05/10	0.5	15.00	0.5	15.00	15.00	0	1,531	0.00%
2023/05/09	0.5	15.05	0.4	15.44	15.30	0.1	1,531	0.01%
2023/05/08	1.6	15.86	2.8	15.86	15.70	-1.2	1,517	-0.08%
2023/05/05	1.8	15.86	1.8	16.04	15.75	0	1,518	0.00%
2023/05/04	2.7	15.78	1.7	15.80	15.80	1	1,522	0.07%
2023/05/03	2.4	15.51	2.1	15.44	16.25	0.3	1,497	0.02%
2023/05/02	0.2	14.81	0	14.85	14.80	0.1	1,437	0.01%
2023/04/28	0	14.85	0.1	14.70	14.65	-0.1	1,436	-0.01%
2023/04/27	0.1	14.45	0.1	14.45	14.65	0	1,433	0.00%
2023/04/26	0.1	14.20	0.4	14.31	14.40	-0.3	1,433	-0.02%
2023/04/25	0.5	14.54	0.8	14.66	14.50	-0.3	1,434	-0.02%
2023/04/24	2.8	14.91	0.1	14.99	15.10	2.7	1,426	0.19%
2023/04/21	0.1	14.62	0	15.25	14.35	0.1	1,421	0.01%
2023/04/20	0.5	16.12	1.3	15.90	15.25	-0.7	1,408	-0.05%
2023/04/19	0.7	16.25	1.5	16.28	16.25	-0.8	1,431	-0.06%
2023/04/18	1.5	16.31	0.1	16.30	16.20	1.4	1,488	0.10%
2023/04/17	0	16.90	1.9	16.66	16.55	-1.8	1,485	-0.12%
2023/04/14	1.3	17.42	1.8	17.17	16.90	-0.5	1,465	-0.03%
2023/04/13	2.1	15.90	0.4	15.66	16.40	1.7	1,415	0.12%
2023/04/12	0.1	15.50	1	15.80	15.60	-0.9	1,392	-0.07%
2023/04/11	0.7	15.85	6	15.86	15.55	-5.3	1,385	-0.38%
2023/04/10	2.5	15.32	1.4	15.67	16.15	1.1	1,366	0.08%
2023/04/07	2.4	15.65	5	15.25	15.20	-2.6	1,339	-0.20%
2023/04/06	4	15.69	2.4	15.75	15.75	1.6	1,313	0.12%
2023/03/31	0.4	16.00	6.3	16.08	15.75	-5.9	1,290	-0.45%
2023/03/30	7.3	16.20	3	16.01	16.20	4.3	1,254	0.34%
2023/03/29	5	15.26	13	15.17	16.00	-8	1,174	-0.68%
2023/03/28	4.3	14.61	0.7	14.13	14.55	3.5	1,077	0.33%
2023/03/27	2.1	14.33	2.2	14.27	14.30	0	1,045	0.00%
2023/03/24	1.9	14.61	5.9	14.62	14.40	-4	1,010	-0.40%
2023/03/23	6.5	14.20	142	12.93	14.75	-135.4	932	-14.52%	大賣/鉅額交易
2023/03/22	141	13.45	0.2	13.15	13.45	140.8	785	17.93%	大買/鉅額交易
2023/03/21	0	0.00	5.4	12.31	12.25	-5.4	748	-0.72%
2023/03/20	0.6	12.10	0	0.00	12.25	0.6	753	0.08%
2023/03/17	0	12.35	0.1	12.36	12.10	-0.1	754	-0.01%
2023/03/16	0.1	12.15	0.3	12.05	11.90	-0.2	753	-0.03%
2023/03/15	0.2	12.20	0.3	12.27	12.20	-0.1	754	-0.01%
2023/03/14	0	12.25	1	12.26	12.20	-1	754	-0.14%
2023/03/13	0.6	12.13	0.2	12.49	12.50	0.4	755	0.06%
2023/03/10	0	0.00	0.2	12.79	12.65	-0.2	748	-0.03%
2023/03/09	0	0.00	0.7	13.12	13.00	-0.7	745	-0.09%
2023/03/08	0.4	13.23	4.3	13.24	13.45	-3.9	735	-0.54%
2023/03/07	5.8	13.57	0	0.00	13.60	5.8	726	0.80%
2023/03/06	0	0.00	0.3	12.84	12.95	-0.3	698	-0.04%
2023/03/03	0.3	12.65	0	0.00	12.80	0.3	701	0.04%
2023/03/01	0	0.00	0.3	12.83	12.60	-0.3	698	-0.04%
2023/02/24	0.3	12.83	0.2	12.96	12.90	0.1	700	0.02%
2023/02/23	0.1	13.25	3.2	13.23	13.00	-3.1	696	-0.44%
2023/02/22	0	0.00	5.4	13.26	13.25	-5.4	684	-0.78%
2023/02/21	8.2	13.48	3	13.52	13.65	5.1	691	0.74%
2023/02/20	3.5	13.09	33	13.15	13.15	-29.5	662	-4.45%
2023/02/17	0	0.00	2	12.85	12.70	-2	651	-0.31%
2023/02/16	0	12.90	0	13.00	12.95	0	649	0.00%
2023/02/15	0	12.35	0.5	12.40	12.25	-0.5	647	-0.08%
2023/02/14	0.5	12.60	1.2	12.62	12.30	-0.7	654	-0.11%
2023/02/13	0.4	12.74	0.1	12.90	12.65	0.3	667	0.04%
2023/02/10	3	12.85	1.9	12.94	12.80	1	852	0.12%
2023/02/09	1.9	13.42	0.8	13.59	13.50	1.1	892	0.12%
2023/02/08	0.8	12.40	3	12.75	12.75	-2.2	838	-0.26%
2023/02/03	10	11.80	0.8	11.95	11.80	9.2	870	1.06%
2023/02/02	0.8	12.08	2	12.25	12.20	-1.2	868	-0.14%
2023/02/01	0	0.00	0.2	11.70	11.65	-0.2	852	-0.03%
2023/01/31	0	0.00	1	11.75	11.80	-1	853	-0.12%
2023/01/30	1.2	11.49	0.1	11.40	11.70	1.2	852	0.14%
2023/01/17	0.1	11.35	0.5	11.38	11.25	-0.4	855	-0.05%
2023/01/16	0	11.55	0.1	11.72	11.55	-0.1	859	-0.01%
2023/01/13	0.6	11.79	0.2	11.87	11.70	0.4	859	0.05%
2023/01/12	0	0.00	0.3	11.83	11.90	-0.3	859	-0.03%
2023/01/11	0.5	11.70	0.1	11.85	11.95	0.4	860	0.04%
2023/01/10	0.1	11.90	0.3	11.70	11.60	-0.2	859	-0.03%
2023/01/09	0.2	12.07	1.5	11.96	12.10	-1.3	864	-0.16%
2023/01/06	1.7	11.91	0	0.00	12.25	1.7	828	0.20%
2022/12/27	0	0.00	0.2	10.40	10.30	-0.2	780	-0.02%
2022/12/23	0	0.00	0.1	10.40	10.30	-0.1	784	-0.01%
2022/12/22	0.2	10.30	3	10.35	10.40	-2.8	786	-0.35%
2022/12/21	0.1	10.65	0.7	10.63	10.20	-0.7	794	-0.08%
2022/12/20	0.7	11.05	0	0.00	10.60	0.7	800	0.09%
2022/12/19	0	0.00	0	11.24	11.05	0	813	0.00%
2022/12/16	0	0.00	0.1	11.47	11.25	-0.1	816	-0.01%
2022/12/15	0.1	11.55	0	11.89	11.70	0.1	836	0.01%
2022/12/14	0	11.55	0.1	11.45	11.35	-0.1	834	-0.01%
2022/12/13	0.1	11.55	0	0.00	11.55	0.1	837	0.01%
2022/12/12	10	11.65	0	0.00	11.65	10	841	1.19%
2022/12/07	5	11.10	0	0.00	11.15	5	852	0.59%
2022/11/25	0	0.00	5	11.70	11.70	-5	909	-0.55%
2022/11/23	0	0.00	0	11.45	11.20	0	930	0.00%
2022/11/22	0	11.45	0.1	11.59	11.30	0	939	0.00%
2022/11/21	0	11.55	5	11.60	11.70	-5	960	-0.52%
2022/11/18	0	0.00	0.1	12.00	11.70	-0.1	992	-0.02%
2022/11/17	2.2	12.40	2	12.05	11.85	0.2	1,105	0.02%
2022/11/16	2	11.75	0.5	11.80	11.70	1.5	1,112	0.13%
2022/11/15	0.2	11.85	0	11.95	11.90	0.2	1,130	0.02%
2022/11/14	0.3	11.56	0	11.80	11.70	0.3	1,168	0.02%
2022/11/11	0	11.75	0.1	11.95	11.60	0	1,231	0.00%
2022/11/10	0.1	11.95	0.2	11.98	11.80	-0.1	1,277	-0.01%
2022/11/09	0.2	12.45	0	0.00	12.30	0.2	1,309	0.01%
2022/11/08	1	11.90	2.4	12.67	12.50	-1.4	1,329	-0.10%
2022/11/07	0.4	12.13	0	0.00	12.00	0.4	1,162	0.03%
2022/11/04	5	11.30	5.1	11.60	11.65	-0.1	1,106	-0.01%
2022/11/03	5	11.50	5.2	11.32	11.50	-0.2	1,092	-0.02%
2022/11/02	0	10.80	0	10.50	11.30	0	1,036	0.00%
2022/11/01	0	10.19	1	10.30	10.30	-1	1,024	-0.10%
2022/10/31	0.3	10.00	0	0.00	10.10	0.3	1,021	0.03%
2022/10/26	0	0.00	0.1	9.59	9.56	-0.1	1,020	-0.01%
2022/10/25	0.1	9.61	0.1	9.66	9.61	0.1	1,019	0.01%
2022/10/24	0.1	9.86	0	0.00	9.84	0.1	1,015	0.01%
2022/10/14	2	10.60	0	0.00	10.50	2	1,000	0.20%
2022/10/06	0	0.00	0	12.30	12.20	0	1,005	0.00%
2022/10/05	1	13.00	2	12.80	12.45	-1	1,009	-0.10%
2022/10/04	0	12.15	0.1	12.50	12.40	-0.1	1,011	-0.01%
2022/10/03	0.1	12.20	1.4	12.27	12.05	-1.3	1,012	-0.12%
2022/09/30	0.2	12.00	1.2	11.98	12.05	-1	1,022	-0.09%
2022/09/29	0.3	12.08	0	12.05	12.00	0.3	1,035	0.03%
2022/09/28	5	12.00	0	0.00	11.85	5	1,048	0.48%
2022/09/27	0	0.00	0.1	12.50	12.80	-0.1	1,058	-0.01%
2022/09/26	2.1	12.66	1.5	12.94	12.55	0.6	1,072	0.06%
2022/09/23	5.5	13.52	0.1	14.04	13.45	5.5	1,086	0.51%
2022/09/22	2	13.74	5	13.95	13.80	-3	1,110	-0.27%
2022/09/15	2	14.00	2	13.55	13.50	0	1,216	0.00%
2022/09/14	0	0.00	0.1	13.25	13.40	-0.1	1,235	0.00%
2022/09/13	0	13.35	0.4	13.43	13.30	-0.4	1,253	-0.03%
2022/09/12	0.4	13.30	0	0.00	13.30	0.4	1,268	0.03%
2022/09/08	0	0.00	0	13.37	13.20	0	1,299	0.00%
2022/09/07	0	12.90	0	0.00	12.95	0	1,313	0.00%
2022/09/06	0	13.30	0.1	13.30	13.00	-0.1	1,318	0.00%
2022/09/05	0.1	14.35	0.2	14.02	13.25	-0.2	1,331	-0.01%
2022/09/02	0.2	13.90	0.2	13.95	13.60	0	1,336	0.00%
2022/09/01	10.1	14.05	0.7	14.09	13.95	9.4	1,377	0.69%
2022/08/31	0.1	14.30	0.1	14.31	14.45	0	1,460	0.00%
2022/08/30	3.3	14.06	2.3	14.10	14.45	1	1,473	0.07%
2022/08/29	0.7	13.92	1.1	13.95	13.90	-0.3	1,480	-0.02%
2022/08/26	0.8	14.73	0.2	14.76	14.30	0.5	1,471	0.04%
2022/08/25	6.1	14.52	5.7	14.79	14.40	0.5	1,444	0.03%
2022/08/24	3	15.18	0	15.30	14.85	2.9	1,411	0.21%
2022/08/23	0.5	14.59	0.1	14.61	14.70	0.4	1,296	0.03%
2022/08/22	0.8	14.76	0	0.00	14.65	0.8	1,272	0.06%
2022/08/19	6	15.21	12.4	15.19	14.90	-6.4	1,257	-0.51%
2022/08/18	2.4	14.78	5	14.46	15.00	-2.6	1,214	-0.22%
2022/08/17	0	0.00	2	14.20	14.20	-2	1,147	-0.17%
2022/08/16	1	13.50	0.5	13.75	12.95	0.5	1,090	0.05%
2022/08/15	0.5	13.15	0	0.00	13.50	0.5	1,047	0.05%
2022/08/12	0	0.00	11	11.90	12.30	-11	1,007	-1.09%
2022/08/10	0	0.00	0.2	11.31	11.15	-0.2	979	-0.02%
2022/08/09	0.2	11.30	0	0.00	11.30	0.2	982	0.02%
2022/08/08	10	11.35	0	0.00	11.30	10	994	1.01%
2022/08/02	0	0.00	0	12.01	11.95	0	1,057	0.00%
2022/08/01	0	0.00	0	12.25	12.10	0	1,061	0.00%
2022/07/29	3.1	12.08	0	0.00	12.25	3.1	1,063	0.29%
2022/07/27	0	0.00	0	12.40	12.20	0	1,077	0.00%
2022/07/26	0	12.15	0.5	12.36	12.20	-0.5	1,079	-0.05%
2022/07/25	0.5	12.60	0.2	13.43	12.70	0.3	1,078	0.03%
2022/07/22	0	0.00	0.5	12.84	12.65	-0.5	1,082	-0.04%
2022/07/21	0.4	13.00	0.3	12.98	13.10	0.1	1,087	0.01%
2022/07/20	5	13.10	0.2	13.13	12.90	4.8	1,088	0.44%
2022/07/19	1	12.45	0.1	12.98	12.90	0.9	1,093	0.09%
2022/07/18	0.3	12.20	0.3	12.25	12.25	0	1,090	0.00%
2022/07/15	0.4	12.13	0	12.17	12.10	0.4	1,092	0.04%
2022/07/14	0.5	12.00	1	12.10	12.00	-0.5	1,093	-0.05%
2022/07/13	0.6	11.97	0.2	12.13	11.90	0.5	1,102	0.04%
2022/07/12	0.6	12.04	0.1	11.97	11.65	0.4	1,111	0.04%
2022/07/11	0	0.00	1.1	12.81	12.65	-1.1	1,108	-0.10%
2022/07/08	4.2	13.28	0.1	13.11	13.05	4.2	1,114	0.38%
2022/07/07	0.1	12.40	0	0.00	12.75	0.1	1,112	0.01%
2022/07/06	0	0.00	0	13.28	12.50	0	1,113	0.00%
2022/07/05	0	13.20	0.2	13.41	13.40	-0.2	1,158	-0.02%
2022/07/04	10.2	13.47	0	0.00	13.40	10.2	1,146	0.89%
2022/07/01	0	0.00	5.2	15.51	14.30	-5.2	1,138	-0.46%
2022/06/30	0.2	16.15	0	0.00	15.75	0.2	1,119	0.02%
2022/06/29	6	17.03	2	16.98	16.90	4	1,100	0.36%
2022/06/28	1.8	15.95	0.4	16.40	16.70	1.5	1,069	0.14%
2022/06/27	0.6	15.45	0.6	15.43	15.20	-0.1	1,370	0.00%
2022/06/24	0.3	15.65	1.1	15.24	15.05	-0.7	1,365	-0.05%
2022/06/23	0.2	15.32	1.1	15.44	15.15	-0.9	1,363	-0.07%
2022/06/22	1.2	15.84	2.3	15.90	15.95	-1.1	1,356	-0.08%
2022/06/21	3.3	15.50	0.1	15.27	16.25	3.1	1,334	0.23%
2022/06/20	0.1	15.35	1.5	15.63	14.80	-1.3	1,330	-0.10%
2022/06/17	1.5	16.21	0.9	16.39	16.30	0.6	1,318	0.05%
2022/06/16	0.5	16.65	1	16.70	16.70	-0.5	1,302	-0.04%
2022/06/15	0.1	15.55	0.5	15.67	15.20	-0.4	1,308	-0.03%
2022/06/14	0.8	15.95	0	0.00	15.80	0.8	1,322	0.06%
2022/06/10	0	0.00	1.1	17.01	17.60	-1.1	1,385	-0.08%
2022/06/09	1.1	17.01	1.6	16.98	17.40	-0.5	1,373	-0.04%
2022/06/07	1.6	13.87	0	0.00	14.45	1.6	1,454	0.11%
2022/06/02	0	0.00	0.6	13.23	13.10	-0.6	1,486	-0.04%
2022/06/01	0.1	13.15	0	13.41	13.20	0.1	1,524	0.00%
2022/05/31	0	0.00	1.3	13.11	13.10	-1.3	1,532	-0.09%
2022/05/30	1.5	13.11	0.1	13.05	13.35	1.4	1,538	0.09%
2022/05/27	0.5	13.40	0	13.35	13.00	0.5	1,541	0.03%
2022/05/26	0	0.00	0.4	13.59	13.25	-0.4	1,542	-0.03%
2022/05/24	0	0.00	0.3	14.08	13.70	-0.3	1,610	-0.02%
2022/05/23	0.5	14.10	1	14.05	14.05	-0.5	1,998	-0.03%
2022/05/20	0.8	14.00	0	0.00	14.00	0.8	2,011	0.04%
2022/05/19	0	13.60	1	13.86	14.05	-1	2,018	-0.05%
2022/05/18	0.8	13.84	1	14.25	14.25	-0.2	2,025	-0.01%
2022/05/17	0.3	13.80	0.2	13.93	13.75	0.1	2,038	0.00%
2022/05/16	0.8	13.15	2.7	13.05	13.50	-1.9	2,048	-0.09%
2022/05/13	3.5	13.05	0	0.00	13.35	3.5	2,046	0.17%
2022/05/09	0	0.00	1.4	14.70	14.65	-1.4	2,282	-0.06%
2022/05/06	0.1	15.40	0	15.48	15.60	0.1	2,287	0.00%
2022/05/05	2	16.50	0.1	16.40	16.15	1.9	2,296	0.08%
2022/05/04	1.4	15.71	0.4	16.35	16.40	1	2,300	0.04%
2022/05/03	0	0.00	1.6	15.26	15.25	-1.6	2,301	-0.07%
2022/04/29	1.4	15.64	0.1	16.00	15.50	1.3	2,319	0.06%
2022/04/28	0	15.50	0.1	15.16	15.40	-0.1	2,332	0.00%
2022/04/27	0.7	14.92	0	15.70	15.50	0.7	2,335	0.03%
2022/04/26	0	15.80	0	0.00	15.80	0	2,335	0.00%
2022/04/25	0	0.00	1	15.60	15.55	-1	2,348	-0.04%
2022/04/21	0	0.00	0.3	17.40	17.25	-0.3	2,392	-0.01%
2022/04/20	0	0.00	0.3	17.23	17.25	-0.3	2,417	-0.01%
2022/04/19	0	17.15	0	17.35	17.15	0	2,445	0.00%
2022/04/18	0.5	17.35	0.8	17.17	16.70	-0.3	2,610	-0.01%
2022/04/15	1.7	17.93	0	18.10	17.90	1.7	2,622	0.07%
2022/04/14	0	17.95	0	0.00	17.75	0	2,695	0.00%
2022/04/13	0	0.00	1	18.10	18.10	-1	2,746	-0.04%
2022/04/11	7	17.65	0	0.00	17.90	7	2,854	0.25%
2022/04/07	19	19.80	0	0.00	19.60	19	2,903	0.65%
2022/03/31	0	0.00	0.3	21.55	21.10	-0.3	3,261	-0.01%
2022/03/30	3	23.08	11.4	22.66	22.15	-8.4	3,393	-0.25%
2022/03/29	0	0.00	0.9	22.00	21.70	-0.9	3,157	-0.03%
2022/03/28	1.6	21.92	0	0.00	22.10	1.6	3,428	0.05%
2022/03/25	2	21.95	0.1	22.15	21.80	1.9	3,576	0.05%
2022/03/24	0.1	22.05	1.5	22.14	22.20	-1.4	3,964	-0.04%
2022/03/23	1.4	22.25	0	0.00	22.10	1.4	4,247	0.03%
2022/03/21	5	21.70	1.1	21.94	21.60	3.9	5,321	0.07%
2022/03/18	2.1	21.40	0.3	20.85	21.85	1.8	5,362	0.03%
2022/03/17	0.3	20.30	0	0.00	20.85	0.3	5,398	0.01%
2022/03/16	0	20.35	0	0.00	19.90	0	5,562	0.00%
2022/03/14	0	0.00	1	21.81	21.45	-1	6,295	-0.02%
2022/03/11	3	23.03	1	22.00	22.00	2	6,482	0.03%
2022/03/10	1	23.88	0	0.00	23.60	1	6,301	0.02%
2022/03/09	13	23.40	0	0.00	23.25	13	6,301	0.21%
2022/03/07	0	0.00	2.2	25.50	24.90	-2.2	6,289	-0.04%
2022/03/04	0.2	27.35	0	0.00	27.15	0.2	6,265	0.00%
2022/03/03	2	27.40	0	0.00	27.35	2	6,287	0.03%
2022/03/02	0	27.45	0	0.00	27.35	0	6,308	0.00%
2022/02/24	13	27.45	0	28.05	27.15	13	6,366	0.20%
2022/02/23	3	28.63	3	28.47	28.70	0	6,337	0.00%
2022/02/21	0	27.30	0	0.00	27.45	0	6,049	0.00%
2022/02/15	2	28.00	0	0.00	27.65	2	6,198	0.03%
2022/02/14	0	0.00	0.2	28.30	27.80	-0.2	6,274	0.00%
2022/02/11	4.2	29.41	3.2	28.91	28.80	1	6,295	0.02%
2022/02/10	0	0.00	0.1	28.86	28.75	-0.1	6,072	0.00%
2022/02/09	0.2	28.95	0	0.00	29.05	0.2	6,094	0.00%
2022/02/08	0	0.00	0.1	29.41	29.00	-0.1	6,107	0.00%
2022/02/07	0.1	28.00	0.4	28.47	28.25	-0.4	6,127	-0.01%
2022/01/26	0.4	27.95	0	0.00	27.55	0.4	6,152	0.01%
2022/01/25	0	0.00	0.4	27.99	27.70	-0.4	6,191	-0.01%
2022/01/24	0.4	27.30	0	0.00	27.80	0.4	6,249	0.01%
2022/01/19	0	0.00	0.2	29.30	29.00	-0.2	6,440	0.00%
2022/01/18	0	0.00	0.1	30.10	29.55	-0.1	6,457	0.00%
2022/01/17	0.4	28.60	1	29.15	29.65	-0.6	6,464	-0.01%
2022/01/14	1	27.95	0.3	28.09	28.25	0.7	6,466	0.01%
2022/01/13	0.3	28.78	0	0.00	28.75	0.3	6,454	0.00%
2022/01/12	0	0.00	0	30.00	29.20	0	6,449	0.00%
2022/01/11	2	29.52	0.2	30.35	29.45	1.9	6,444	0.03%
2022/01/10	0.2	31.20	0	0.00	31.00	0.2	6,291	0.00%
2022/01/07	0	0.00	1	31.90	30.80	-1	6,285	-0.02%
2022/01/06	0	0.00	0.3	33.78	32.70	-0.3	6,232	0.00%
2022/01/05	0.3	33.44	20	33.18	33.05	-19.7	6,221	-0.32%
2022/01/03	3	34.52	1	34.65	34.65	2	6,280	0.03%
2021/12/30	0	0.00	1	34.95	34.85	-1	6,315	-0.02%
2021/12/29	1	34.70	1	35.70	35.40	0	6,281	0.00%
2021/12/28	3	35.20	2	35.89	35.05	1	6,232	0.02%
2021/12/27	1	35.20	10	35.89	35.40	-8.9	6,118	-0.15%
2021/12/24	4	36.30	2.5	35.93	35.60	1.4	6,049	0.02%
2021/12/23	2	35.75	5.2	35.92	36.00	-3.2	6,015	-0.05%
2021/12/22	5.7	36.47	123.3	36.49	36.20	-117.6	6,100	-1.93%	大賣/鉅額交易
2021/12/21	5.2	35.34	8.9	35.31	35.40	-3.6	6,087	-0.06%
2021/12/20	178	36.49	170.1	36.51	35.60	7.8	6,187	0.13%	大買/大賣/
2021/12/17	8.1	35.13	6.2	35.45	34.90	1.9	5,824	0.03%
2021/12/16	173.3	35.54	96.4	35.80	35.70	76.9	5,568	1.38%	大買/
2021/12/15	17.4	33.01	2.9	32.21	33.45	14.5	4,776	0.30%
2021/12/14	0.5	30.31	0	30.51	30.45	0.5	4,531	0.01%
2021/12/13	3	30.93	1.2	30.66	30.45	1.8	4,550	0.04%
2021/12/10	1.2	30.09	15.1	30.78	30.20	-13.9	4,536	-0.31%
2021/12/09	31.1	34.72	5	34.54	32.05	26.1	4,428	0.59%
2021/12/08	19	31.42	1	33.95	33.95	18	4,221	0.43%
2021/12/07	0	29.90	5	30.90	30.90	-5	4,102	-0.12%
2021/12/06	0	0.00	0.1	29.51	28.10	-0.1	3,925	0.00%
2021/12/03	0.1	27.80	0	0.00	27.75	0.1	3,963	0.00%
2021/12/02	0	0.00	15	27.80	27.75	-15	3,982	-0.38%
2021/11/29	0	0.00	10	27.50	27.70	-10	4,211	-0.24%
2021/11/26	5	28.20	0	28.19	28.20	5	4,238	0.12%
2021/11/25	10	29.20	0	0.00	29.10	10	4,246	0.24%
2021/11/24	35	29.62	0	29.55	29.40	35	4,261	0.82%
2021/11/23	20	29.59	0	0.00	29.20	20	4,312	0.46%
2021/11/22	0	0.00	0.3	29.00	28.80	-0.3	4,325	-0.01%
2021/11/19	0.3	28.70	0	0.00	28.55	0.3	4,359	0.01%
2021/11/18	0	0.00	8	28.37	28.50	-8	4,461	-0.18%
2021/11/17	5	30.30	1.4	29.75	29.10	3.6	4,461	0.08%
2021/11/16	0.2	30.95	8	31.05	30.05	-7.8	4,467	-0.17%
2021/11/15	1.7	31.10	2	31.05	30.65	-0.3	4,551	-0.01%
2021/11/12	10.3	30.55	11.9	30.79	30.45	-1.6	4,607	-0.03%
2021/11/11	2.9	30.50	2.3	31.38	30.40	0.6	4,689	0.01%
2021/11/10	1.5	30.16	0	30.25	29.80	1.5	4,711	0.03%
2021/11/09	0	29.85	0	30.10	29.80	0	4,693	0.00%
2021/11/08	0.7	30.30	0	0.00	29.70	0.7	4,711	0.01%
2021/11/05	1	29.55	4.3	29.57	29.65	-3.3	4,724	-0.07%
2021/11/04	1.1	29.91	0.8	30.15	29.55	0.3	4,716	0.01%
2021/11/03	0	30.00	0.2	30.00	30.15	-0.2	4,704	0.00%
2021/11/02	1.3	30.33	2	30.30	29.60	-0.7	4,689	-0.01%
2021/11/01	12	30.20	4.1	30.70	29.75	7.9	4,670	0.17%
2021/10/29	17.1	30.75	3.6	30.10	30.35	13.5	4,647	0.29%
2021/10/28	1.6	28.64	0	0.00	28.85	1.6	4,520	0.04%
2021/10/27	0.9	27.75	0	27.90	27.85	0.9	4,551	0.02%
2021/10/26	0	27.60	6	27.73	27.50	-5.9	4,650	-0.13%
2021/10/25	1	27.98	0	0.00	27.90	1	4,831	0.02%
2021/10/21	0	0.00	1	27.85	27.90	-1	5,166	-0.02%
2021/10/20	0	0.00	0	28.15	27.95	0	5,343	0.00%
2021/10/19	0	28.50	0.1	28.43	28.25	-0.1	5,627	0.00%
2021/10/18	0.1	28.00	0	0.00	27.90	0.1	5,799	0.00%
2021/10/13	0	0.00	1	28.25	27.95	-1	6,790	-0.01%
2021/10/12	1	29.90	0	0.00	29.50	1	6,963	0.01%
2021/10/08	3	31.08	1	31.05	30.60	2	7,082	0.03%
2021/10/06	1	28.15	1	28.10	27.50	0	7,277	0.00%
2021/10/05	0	0.00	2	27.35	28.20	-2	7,317	-0.03%
2021/10/04	2	28.05	0	0.00	27.35	2	7,333	0.03%
2021/10/01	3	29.10	0	0.00	29.00	3	7,390	0.04%
2021/09/27	2	31.20	1	32.65	32.65	1	7,597	0.01%
2021/09/23	0	0.00	1	30.30	30.20	-1	7,610	-0.01%
2021/09/14	60	31.85	65	32.10	31.65	-5	8,474	-0.06%
2021/09/13	33	32.79	34	31.81	32.70	-1	8,651	-0.01%
2021/09/10	6	31.56	1	31.80	31.80	5	8,445	0.06%
2021/09/08	3	27.35	0	0.00	27.25	3	8,298	0.04%
2021/09/06	0	0.00	6	29.45	29.00	-6	8,310	-0.07%
2021/09/03	1	32.35	1	32.00	31.70	0	8,294	0.00%
2021/09/02	3	32.83	12	32.38	32.40	-9	8,303	-0.11%
2021/09/01	15	31.36	0	0.00	31.10	15	8,223	0.18%
2021/08/30	0	0.00	10	30.50	30.50	-10	8,189	-0.12%
2021/08/26	0	0.00	0	30.30	30.30	0	8,156	0.00%
2021/08/24	1	29.90	0	0.00	29.50	1	8,141	0.01%
2021/08/20	0	0.00	2.1	28.39	28.00	-2.1	8,100	-0.03%
2021/08/19	2	29.50	0	0.00	27.80	2	8,189	0.02%
2021/08/17	2	29.18	1	29.10	28.45	1	8,170	0.01%
2021/08/16	2	29.05	44	28.78	28.25	-42	8,252	-0.51%
2021/08/12	0	0.00	5	29.20	33.00	-5	8,288	-0.06%
2021/08/11	1	33.20	12	32.05	30.95	-11	8,288	-0.13%
2021/08/06	12	37.07	0	0.00	36.80	12	8,288	0.14%
2021/08/04	3	37.47	20	37.25	37.95	-17	8,330	-0.20%
2021/08/03	1	36.30	0	0.00	35.25	1	8,317	0.01%
2021/08/02	10	33.03	2	32.30	33.45	8	8,285	0.10%
2021/07/30	5	36.93	3	38.57	35.80	2	8,240	0.02%
2021/07/29	13	37.35	10.1	38.53	38.25	2.9	8,188	0.04%
2021/07/28	23	38.09	3	37.80	37.80	20	8,004	0.25%
2021/07/27	13	42.98	7	43.36	42.00	6	7,820	0.08%
2021/07/26	16.1	42.08	3	42.27	41.80	13.1	7,683	0.17%
2021/07/23	30	44.33	21	44.34	44.25	9	7,528	0.12%
2021/07/22	24	49.98	10	50.29	49.15	14	7,356	0.19%
2021/07/21	33	50.19	54	50.11	50.80	-21	7,166	-0.29%
2021/07/20	46	48.39	8.1	48.52	47.60	37.9	6,804	0.56%
2021/07/19	2	44.60	4.3	45.56	47.30	-2.3	6,315	-0.04%
2021/07/16	3	44.00	0.7	42.50	43.00	2.3	6,164	0.04%
2021/07/15	10	40.75	10	41.40	41.65	0	6,042	0.00%
2021/07/14	9	45.37	24	44.41	40.35	-15	5,899	-0.25%
2021/07/09	1	36.25	2	36.65	36.20	-1	5,491	-0.02%
2021/07/08	0	0.00	8	37.74	37.60	-8	5,435	-0.15%
2021/07/07	1	36.45	5.1	36.63	36.40	-4.1	5,346	-0.08%
2021/07/06	7	36.46	17	36.95	37.20	-10	5,277	-0.19%
2021/07/05	23	38.06	5	38.07	37.30	18	5,158	0.35%
2021/07/02	7	37.27	9	37.39	37.45	-2	4,846	-0.04%
2021/07/01	26	34.94	18	35.05	34.05	8	4,523	0.18%
2021/06/30	4	37.28	1	36.90	36.90	3	4,366	0.07%
2021/06/29	2	37.53	1	38.00	37.70	1	4,236	0.02%
2021/06/28	8	35.61	11	35.80	37.70	-3	4,014	-0.07%
2021/06/25	12	34.23	30	33.89	34.30	-18	3,683	-0.49%
2021/06/24	15	29.26	11	27.37	31.20	4	3,451	0.12%
2021/06/23	38	29.33	11	28.90	28.40	27	3,361	0.80%
2021/06/22	17	33.48	0	0.00	31.50	17	3,240	0.52%
2021/06/21	11	31.56	0	0.00	33.80	11	3,007	0.37%
2021/06/18	0	0.00	4	30.30	30.80	-4	2,933	-0.14%
2021/06/11	2	24.90	0.2	24.25	24.25	1.8	2,768	0.07%
2021/06/10	0	0.00	32	26.91	26.90	-32	2,703	-1.18%
2021/06/08	0	0.00	0.1	28.40	28.60	-0.1	2,570	0.00%
2021/06/03	0	0.00	2	26.55	26.80	-2	2,480	-0.08%
2021/06/02	0	0.00	2.4	25.02	25.65	-2.4	2,423	-0.10%
2021/06/01	0	0.00	1	23.50	23.60	-1	2,367	-0.04%
2021/05/31	0	0.00	1	20.60	22.25	-1	2,328	-0.04%
2021/05/28	10	21.60	1	21.60	21.60	9	2,225	0.40%
2021/05/27	3	18.90	77.6	19.02	19.65	-74.6	2,150	-3.47%
2021/05/26	5.4	17.58	0.1	18.00	17.95	5.3	2,006	0.26%
2021/05/25	22	17.71	6	18.05	17.60	16	1,921	0.83%
2021/05/24	48	17.19	15	17.71	18.90	33	1,787	1.85%
2021/05/20	15	15.95	1.7	16.35	16.35	13.3	1,508	0.88%
2021/05/18	0	0.00	0.4	13.55	13.55	-0.4	1,341	-0.03%
2021/05/13	0	0.00	1	12.90	14.55	-1	1,245	-0.08%
2021/05/10	0	0.00	1	16.00	16.10	-1	1,112	-0.09%
2021/05/07	0	0.00	28.2	15.70	15.80	-28.2	1,094	-2.57%
2021/05/06	0	0.00	0.7	15.90	15.95	-0.7	1,065	-0.07%
2021/05/03	0	0.00	2	14.40	14.40	-2	947	-0.21%
2021/04/21	0	0.00	4	10.23	10.45	-4	664	-0.60%
2021/04/07	2	5.50	0	0.00	5.50	2	553	0.36%
2020/11/06	0	0.00	7	3.26	3.33	-7	386	-1.81%
2020/11/05	0	0.00	1	3.18	3.26	-1	388	-0.26%
2020/10/14	1	3.59	0	0.00	3.75	1	388	0.26%
2020/09/28	0	0.00	2	4.07	3.84	-2	395	-0.51%
2020/09/18	0	0.00	8	3.50	3.32	-8	297	-2.69%
2020/06/04	0	0.00	0.1	2.16	2.16	-0.1	107	-0.10%
2020/03/03	0	0.00	3.5	2.96	3.04	-3.5	199	-1.77%
2020/02/17	0	0.00	2	2.98	3.06	-2	325	-0.61%
2019/12/20	0	0.00	10	3.40	3.42	-10	407	-2.46%
2019/12/19	0	0.00	10	3.34	3.31	-10	410	-2.44%
2019/12/13	0	0.00	1	3.30	3.27	-1	428	-0.23%
2019/12/11	24	3.10	0	0.00	3.10	24	427	5.62%
2019/12/04	7	3.14	0	0.00	3.16	7	448	1.56%
2019/09/10	0	0.00	1	7.12	7.15	-1	415	-0.24%
2019/09/04	1	7.44	0	0.00	7.44	1	429	0.23%
2019/06/21	0	0.00	1	7.61	7.58	-1	977	-0.10%
2019/05/29	1	7.95	4	7.78	7.78	-3	1,017	-0.29%
2019/05/28	2	8.15	0	0.00	8.10	2	1,045	0.19%
2019/05/17	2	6.30	0	0.00	6.30	2	1,151	0.17%
2019/05/14	0	0.00	5	6.42	6.46	-5	1,190	-0.42%
2019/05/02	0	0.00	10	7.40	7.27	-10	1,660	-0.60%
2019/04/23	9	7.97	2	8.08	8.08	7	1,482	0.47%
2019/04/10	10	7.02	0	0.00	6.94	10	1,290	0.77%
2019/03/11	0	0.00	1	7.66	7.71	-1	1,181	-0.08%
2019/02/15	1	7.40	0	0.00	7.43	1	797	0.13%
2019/02/14	0	7.30	0	0.00	7.35	0	780	0.00%
2018/11/08	2	6.18	0	0.00	6.16	2	379	0.53%
2018/08/30	0	0.00	5	7.92	8.00	-5	601	-0.83%
2018/08/29	5	8.13	0	0.00	8.10	5	624	0.80%
2018/06/05	0	0.00	2	9.00	8.82	-2	587	-0.34%
2018/06/04	0	0.00	7	8.16	8.22	-7	537	-1.31%
2018/04/27	2	7.25	0	0.00	7.27	2	558	0.36%
2018/03/29	2	8.04	0	0.00	8.04	2	1,217	0.16%
2018/02/06	0	0.00	15	8.03	8.20	-15	1,457	-1.03%
2018/01/31	0	0.00	10	9.11	9.11	-10	1,557	-0.64%
2018/01/29	0	0.00	1	9.17	9.19	-1	1,579	-0.06%
2018/01/23	0	0.00	10	9.29	9.26	-10	1,629	-0.61%
2018/01/11	0	0.00	1	9.70	9.73	-1	1,929	-0.05%
2018/01/10	0.5	9.95	0	0.00	9.97	0.5	1,923	0.02%
2018/01/09	0	0.00	0.3	9.50	9.55	-0.3	1,859	-0.02%
2018/01/08	0	0.00	3	9.50	9.39	-3	1,878	-0.16%
2018/01/04	5	9.93	0	0.00	9.73	5	1,891	0.26%
2018/01/03	0	0.00	6	10.07	9.94	-6	1,882	-0.32%
2018/01/02	10	10.08	0	0.00	10.05	10	1,863	0.54%