大眾控 (3701)-中國信託券商分點個股進出

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

大眾控

(3701)

可現股當沖

股價
39.05
漲跌
▼0.90
漲幅
-2.25%
成交量
296張
產業
上市電腦週邊類股
114人加入追蹤

立即追蹤
本地時間:13:35(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

大眾控 (3701)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/10/17	0.1	39.70	0	0.00	39.05	0.1	428	0.02%
2024/10/15	0.1	39.10	0	0.00	38.35	0.1	434	0.03%
2024/10/14	0.1	38.95	0	0.00	39.50	0.1	436	0.02%
2024/10/11	2.2	39.21	0	0.00	39.10	2.2	436	0.50%
2024/09/30	0.2	40.50	0	0.00	40.05	0.2	475	0.04%
2024/09/27	0	0.00	5	41.50	40.90	-5	477	-1.05%
2024/09/26	0.2	40.30	0	0.00	40.30	0.2	476	0.04%
2024/09/25	0	0.00	2	41.10	40.95	-2	475	-0.42%
2024/09/20	0.2	39.63	0	0.00	39.60	0.2	481	0.04%
2024/09/18	0.2	39.61	0	0.00	39.10	0.2	486	0.04%
2024/09/12	0	0.00	1	38.50	38.25	-1	490	-0.20%
2024/09/11	0.2	37.50	0	0.00	37.50	0.2	491	0.04%
2024/09/10	0	0.00	1	39.10	38.05	-1	489	-0.20%
2024/09/06	1	37.55	0	0.00	37.60	1	488	0.20%
2024/09/04	1	37.60	0	0.00	37.60	1	507	0.20%
2024/09/03	0	0.00	3	41.23	39.90	-3	501	-0.60%
2024/08/30	0	0.00	3	40.93	40.95	-3	495	-0.61%
2024/08/28	0	0.00	20	39.78	39.70	-20	489	-4.09%
2024/08/20	0	0.00	1	40.55	40.40	-1	516	-0.19%
2024/08/19	3	40.05	0.2	40.00	40.20	2.8	523	0.53%
2024/08/16	0	0.00	0.3	40.10	39.60	-0.3	532	-0.05%
2024/08/14	3	39.77	0	40.45	39.70	3	549	0.54%
2024/08/12	0	0.00	2	40.43	40.60	-2	553	-0.36%
2024/08/09	0	0.00	0	40.00	39.55	0	560	0.00%
2024/08/07	0	0.00	33	40.65	40.75	-33	575	-5.73%
2024/08/06	0.2	36.30	0	0.00	37.40	0.2	568	0.04%
2024/08/05	3	39.15	0	0.00	39.15	3	541	0.55%
2024/08/02	0.2	44.05	0	0.00	43.45	0.2	531	0.04%
2024/07/29	0.2	44.50	0	0.00	44.65	0.2	540	0.04%
2024/07/26	0	0.00	1	44.80	44.65	-1	561	-0.18%
2024/07/22	0.2	45.80	0	0.00	45.55	0.2	562	0.04%
2024/07/19	0.4	48.45	0	49.00	47.55	0.4	552	0.07%
2024/07/18	0.2	48.95	0	0.00	48.75	0.2	551	0.04%
2024/07/09	0.2	51.20	0	0.00	49.70	0.2	595	0.03%
2024/07/08	1.2	51.72	0	0.00	51.70	1.2	591	0.20%
2024/07/02	0	0.00	0.9	51.56	51.10	-0.9	650	-0.14%
2024/06/28	0	0.00	5	52.10	52.00	-5	656	-0.76%
2024/06/27	0	0.00	5	51.92	52.60	-5	660	-0.76%
2024/06/26	0	0.00	2.3	51.90	51.50	-2.3	666	-0.34%
2024/06/25	2	51.00	2	51.00	51.40	0	750	0.00%
2024/06/21	0	0.00	6	51.83	51.60	-6	765	-0.78%
2024/06/19	3	51.70	0	0.00	51.10	3	777	0.39%
2024/06/13	0.1	51.60	8	51.50	51.40	-7.9	797	-0.99%
2024/06/12	0.2	51.80	1	52.20	51.80	-0.8	796	-0.10%
2024/06/11	1.1	53.33	0	0.00	53.00	1.1	791	0.14%
2024/06/07	0	0.00	1	53.60	53.70	-1	813	-0.12%
2024/06/06	4.1	53.63	0	0.00	53.40	4.1	840	0.49%
2024/06/05	0.3	54.53	0	0.00	54.30	0.3	859	0.03%
2024/06/03	0.1	55.30	0	0.00	55.20	0.1	1,050	0.01%
2024/05/30	0.6	55.80	0	0.00	55.40	0.6	1,185	0.05%
2024/05/29	0.2	56.70	0	0.00	56.20	0.2	1,315	0.02%
2024/05/28	0	0.00	70	57.10	57.10	-70	1,375	-5.09%
2024/05/23	0.1	56.70	0	0.00	55.90	0.1	1,697	0.01%
2024/05/22	0.1	57.60	0	0.00	57.40	0.1	1,696	0.01%
2024/05/21	0	0.00	6	58.93	58.30	-6	1,699	-0.35%
2024/05/20	0.1	57.20	0	0.00	56.60	0.1	1,701	0.01%
2024/05/14	0	0.00	0.5	57.80	59.00	-0.5	1,741	-0.03%
2024/05/09	0.2	57.04	0	0.00	56.10	0.2	1,724	0.01%
2024/05/02	0.1	56.50	0	0.00	56.80	0.1	1,734	0.01%
2024/04/30	3	58.27	4	57.45	57.10	-1	1,733	-0.06%
2024/04/29	0	0.00	3.3	56.30	56.60	-3.3	1,724	-0.19%
2024/04/26	2	55.70	2.3	55.83	55.80	-0.3	1,725	-0.02%
2024/04/25	1.1	56.04	1	55.80	55.80	0.1	1,730	0.01%
2024/04/24	1	56.10	1	56.10	56.50	0	1,731	0.00%
2024/04/23	1.1	54.81	0	0.00	55.10	1.1	1,737	0.06%
2024/04/22	2.1	55.58	1	55.50	55.20	1.1	1,744	0.06%
2024/04/19	4.1	56.52	14.3	56.11	56.50	-10.2	1,741	-0.59%
2024/04/18	2	58.00	0	0.00	57.80	2	1,730	0.12%
2024/04/16	4.3	56.58	0	0.00	56.50	4.3	1,730	0.25%
2024/04/15	3	59.20	0	0.00	58.90	3	1,720	0.17%
2024/04/11	0.3	59.70	1	59.60	59.40	-0.7	1,711	-0.04%
2024/04/10	1	62.40	3	60.57	60.90	-2	1,723	-0.12%
2024/04/09	0.2	59.55	0	0.00	59.30	0.2	1,674	0.01%
2024/04/03	2.1	59.51	1	59.60	59.40	1.1	1,677	0.07%
2024/04/01	0	0.00	1	60.50	60.00	-1	1,691	-0.06%
2024/03/29	8	61.85	13	61.29	60.60	-5	1,701	-0.29%
2024/03/28	23.3	62.88	13	62.55	62.50	10.3	1,686	0.61%
2024/03/27	0	0.00	2	59.00	59.90	-2	1,607	-0.12%
2024/03/26	1	59.10	0	0.00	58.90	1	1,606	0.06%
2024/03/25	5	59.72	0	0.00	59.90	5	1,607	0.31%
2024/03/22	0	0.00	1	57.50	58.60	-1	1,611	-0.06%
2024/03/21	4	57.73	5	57.74	57.80	-1	1,630	-0.06%
2024/03/20	3	57.23	9	57.08	56.50	-6	1,629	-0.37%
2024/03/19	7	57.71	2	57.50	57.50	5	1,638	0.31%
2024/03/18	2	58.05	11.5	57.67	58.20	-9.5	1,654	-0.57%
2024/03/15	5.2	56.72	0	57.50	56.80	5.2	1,717	0.30%
2024/03/14	2.2	57.62	1	57.70	57.60	1.2	1,773	0.07%
2024/03/13	1.7	59.11	12	58.40	58.30	-10.3	1,778	-0.58%
2024/03/12	13	60.70	15	59.94	61.10	-2	1,774	-0.11%
2024/03/11	0.4	60.09	7	60.04	59.50	-6.6	1,764	-0.37%
2024/03/08	13.2	63.03	2.6	62.38	60.60	10.7	1,772	0.60%
2024/03/07	4.8	65.90	180	66.95	66.70	-175.3	1,673	-10.47%	大賣/鉅額交易
2024/03/06	4.2	67.42	33	67.35	67.30	-28.8	1,624	-1.77%
2024/03/05	69.1	69.07	49.2	68.78	68.20	19.9	1,609	1.23%
2024/03/04	16	67.84	82.1	68.55	70.80	-66.1	1,568	-4.21%
2024/03/01	5.5	67.85	3	67.67	68.50	2.5	1,495	0.17%
2024/02/29	43.5	67.68	168.6	66.76	67.70	-125.1	1,565	-7.99%	大賣/鉅額交易
2024/02/27	18	66.03	192	66.89	65.10	-174	1,787	-9.74%	大賣/鉅額交易
2024/02/26	415	66.29	22.5	66.11	66.30	392.5	1,819	21.58%	大買/鉅額交易
2024/02/22	0.1	60.97	1.2	60.43	60.20	-1.2	2,087	-0.06%
2024/02/21	1	60.80	0	0.00	60.80	1	2,304	0.04%
2024/02/20	0.1	59.50	0	0.00	59.50	0.1	2,857	0.00%
2024/02/19	1	59.90	50	59.77	59.80	-49	2,907	-1.69%
2024/02/16	4.2	59.84	0	0.00	59.90	4.2	3,021	0.14%
2024/02/15	4.1	55.73	0	0.00	57.00	4.1	2,998	0.14%
2024/02/05	3.2	55.29	8	55.23	55.20	-4.8	3,013	-0.16%
2024/02/02	0.2	56.40	0	0.00	55.90	0.2	3,035	0.01%
2024/01/31	3	56.40	0	0.00	56.60	3	3,110	0.10%
2024/01/30	3.2	56.97	3	56.70	56.70	0.2	3,210	0.01%
2024/01/29	2.2	57.32	2	57.50	57.50	0.2	3,226	0.01%
2024/01/26	3	57.30	2	57.20	57.70	1	3,247	0.03%
2024/01/25	13.1	56.10	1	55.70	55.60	12.1	3,260	0.37%
2024/01/23	8	56.68	0	0.00	56.90	8	3,373	0.24%
2024/01/22	8	55.16	0	0.00	55.40	8	3,406	0.24%
2024/01/19	20	54.78	0.5	54.30	54.30	19.5	3,462	0.56%
2024/01/18	0	0.00	1	54.80	54.40	-1	3,526	-0.03%
2024/01/17	6	54.83	1	54.70	54.70	5	3,637	0.14%
2024/01/15	9	55.21	0	0.00	55.80	9	4,019	0.22%
2024/01/12	9	55.93	0	0.00	55.10	9	4,058	0.22%
2024/01/11	0	0.00	5	55.30	56.00	-5	4,077	-0.12%
2024/01/10	13	55.46	3	55.63	55.60	10	4,214	0.24%
2024/01/09	2	56.20	5	56.00	56.00	-3	4,342	-0.07%
2024/01/05	5	57.42	3.6	57.30	57.50	1.4	4,391	0.03%
2024/01/04	7.9	57.64	5	56.90	56.90	2.9	4,417	0.07%
2024/01/03	7	58.27	0	0.00	58.40	7	4,460	0.16%
2024/01/02	2	58.90	0	0.00	59.00	2	4,558	0.04%
2023/12/29	0	0.00	1	59.50	59.10	-1	4,589	-0.02%
2023/12/28	1	59.90	3	59.90	59.90	-2	4,617	-0.04%
2023/12/27	1	60.80	2	60.85	60.20	-1	4,684	-0.02%
2023/12/26	1	59.80	4	59.98	59.90	-3	4,711	-0.06%
2023/12/25	1	58.60	2.1	58.70	58.80	-1.1	4,705	-0.02%
2023/12/22	3	58.73	1.1	58.72	58.50	2	4,709	0.04%
2023/12/21	14	59.24	0	0.00	59.10	14	4,709	0.30%
2023/12/19	12	58.24	0.4	58.90	58.80	11.6	4,696	0.25%
2023/12/18	13	59.27	0.1	59.90	58.90	12.9	4,697	0.27%
2023/12/15	4	60.08	8	60.10	60.00	-4	4,679	-0.09%
2023/12/14	8.1	60.48	9	60.00	60.00	-0.9	4,695	-0.02%
2023/12/13	40.3	60.41	8	60.40	60.10	32.3	4,693	0.69%
2023/12/12	12	60.83	19	60.41	60.40	-7	4,692	-0.15%
2023/12/11	17	62.79	11	62.56	62.00	6	4,677	0.13%
2023/12/08	5.6	64.51	5	64.50	64.50	0.6	4,701	0.01%
2023/12/07	4	65.20	4	64.70	64.20	0	4,731	0.00%
2023/12/06	4	65.68	0	0.00	65.50	4	4,741	0.08%
2023/12/05	8	64.73	7	65.41	65.30	1	4,729	0.02%
2023/12/04	5	64.92	13	64.80	64.80	-8	4,697	-0.17%
2023/12/01	14	64.82	13	64.65	64.60	1	4,681	0.02%
2023/11/30	1.2	65.47	2.2	65.86	65.50	-0.9	4,661	-0.02%
2023/11/29	16	65.76	8	65.65	65.90	8	4,679	0.17%
2023/11/28	42	65.05	37	64.89	64.80	5	4,631	0.11%
2023/11/27	38.4	65.99	31	64.62	64.80	7.4	4,565	0.16%
2023/11/24	98.1	70.26	169.2	70.97	68.60	-71.1	4,436	-1.60%	大賣/
2023/11/22	13	78.03	16	78.43	78.10	-3	4,005	-0.07%
2023/11/21	41.2	76.07	17.1	77.19	77.80	24.2	3,795	0.64%
2023/11/20	60.4	76.26	5.1	75.25	74.80	55.4	3,598	1.54%
2023/11/17	104	75.77	21	75.81	75.60	83	3,376	2.46%	大買/
2023/11/16	10	70.00	1	69.60	71.70	9	2,821	0.32%
2023/11/15	12.3	71.47	5	70.64	70.70	7.3	2,774	0.26%
2023/11/13	3	68.30	50.6	68.38	68.30	-47.6	2,719	-1.75%
2023/11/10	30	69.60	0	0.00	68.70	30	2,708	1.11%
2023/11/09	0	0.00	0.5	68.80	69.60	-0.5	2,696	-0.02%
2023/11/08	7	70.33	3	70.07	69.70	4	2,686	0.15%
2023/11/07	11.6	69.91	10	69.01	70.00	1.6	2,671	0.06%
2023/11/06	2	67.10	1	67.80	67.80	1	2,592	0.04%
2023/11/03	12	67.78	0	0.00	67.10	12	2,610	0.46%
2023/11/02	7	67.24	2	67.15	67.30	5	2,591	0.19%
2023/11/01	3	66.10	7	66.41	66.40	-4	2,571	-0.16%
2023/10/31	29.1	69.32	4	69.98	66.20	25.1	2,548	0.98%
2023/10/27	4.1	67.43	4	67.55	67.10	0.1	2,440	0.00%
2023/10/26	17	68.72	16	67.89	67.70	1	2,395	0.04%
2023/10/25	32	70.06	31.6	70.45	69.20	0.4	2,337	0.02%
2023/10/24	86.1	68.10	22	68.97	69.90	64.1	2,233	2.87%
2023/10/23	6	68.40	54	68.72	67.50	-48	2,033	-2.36%
2023/10/20	36	63.44	6	63.88	64.30	30	1,893	1.58%
2023/10/19	0	0.00	12	64.27	63.80	-12	1,882	-0.64%
2023/10/18	51	64.57	27	65.90	64.20	24	1,873	1.28%
2023/10/17	13.6	67.20	22	67.21	66.40	-8.5	1,744	-0.48%
2023/10/16	25	64.14	0	0.00	63.80	25	1,632	1.53%
2023/10/13	21	63.02	2	63.70	63.80	19	1,628	1.17%
2023/10/12	3	63.87	2	63.80	62.90	1	1,618	0.06%
2023/10/11	9	65.23	14	64.22	64.00	-5	1,601	-0.31%
2023/10/06	10	66.23	3	65.20	66.40	7	1,566	0.45%
2023/10/05	6	62.50	5	62.92	63.60	1	1,493	0.07%
2023/10/04	11	61.70	14	62.32	61.70	-3	1,500	-0.20%
2023/10/03	6	64.27	97	65.00	64.20	-91	1,504	-6.05%
2023/10/02	17	61.50	9.4	60.88	61.90	7.6	1,617	0.47%
2023/09/25	0	0.00	2	59.40	59.70	-2	1,962	-0.10%
2023/09/22	9	58.13	0	0.00	58.60	9	1,977	0.46%
2023/09/21	0.1	58.60	15	59.23	58.20	-14.9	2,009	-0.74%
2023/09/20	0.3	60.90	2	60.90	60.50	-1.7	2,009	-0.08%
2023/09/19	3	62.10	21	61.21	60.90	-18	2,023	-0.89%
2023/09/18	1.1	60.92	31.4	61.23	60.80	-30.3	2,011	-1.51%
2023/09/15	6	61.32	4	61.00	61.30	2	2,030	0.10%
2023/09/14	53.2	61.94	7.1	61.90	61.60	46.2	2,049	2.25%
2023/09/13	33	62.05	43	60.49	60.30	-10	2,064	-0.48%
2023/09/12	9	59.23	15	58.48	58.90	-6	1,996	-0.30%
2023/09/11	3.1	57.81	9	55.88	58.20	-5.9	1,991	-0.30%
2023/09/08	5	56.30	0	0.00	56.30	5	1,981	0.25%
2023/09/07	2	57.55	0	0.00	56.70	2	2,007	0.10%
2023/09/06	2	58.40	1.1	58.60	58.00	0.9	2,027	0.04%
2023/09/05	1.1	58.53	1	58.50	58.50	0.1	2,046	0.00%
2023/09/04	5	59.18	5	58.70	58.60	0	2,058	0.00%
2023/09/01	0	0.00	4	56.00	56.00	-4	2,035	-0.20%
2023/08/31	0	0.00	1	56.80	56.60	-1	2,078	-0.05%
2023/08/30	0	0.00	4	55.75	56.50	-4	2,115	-0.19%
2023/08/28	11	53.85	14	54.42	53.70	-3	2,259	-0.13%
2023/08/25	0.1	56.40	2	55.75	55.50	-1.9	2,271	-0.08%
2023/08/24	0	0.00	2	57.70	57.10	-2	2,343	-0.09%
2023/08/23	0.1	58.10	1	58.20	57.30	-0.9	2,430	-0.04%
2023/08/22	13	59.75	7.2	59.01	58.20	5.8	2,463	0.24%
2023/08/21	3.1	59.19	1.1	58.91	58.60	2	2,577	0.08%
2023/08/18	26.2	60.94	12	60.07	59.20	14.2	2,846	0.50%
2023/08/17	1	55.40	5	55.10	56.40	-4	2,869	-0.14%
2023/08/16	9	56.13	3	54.60	55.50	6	2,944	0.20%
2023/08/15	0	0.00	5	56.20	55.90	-5	2,957	-0.17%
2023/08/14	1.2	54.29	22	55.29	54.80	-20.9	3,022	-0.69%
2023/08/11	22	61.90	9	58.17	58.20	13	3,072	0.42%
2023/08/10	0.1	57.40	20	57.39	56.90	-19.9	3,107	-0.64%
2023/08/09	13.1	58.55	4	58.78	58.60	9.1	3,122	0.29%
2023/08/07	0.1	59.80	0	0.00	60.60	0.1	3,131	0.00%
2023/08/04	2	60.40	1	60.10	60.60	1	3,161	0.03%
2023/08/02	0.1	60.10	20	59.50	58.90	-19.9	3,192	-0.62%
2023/07/31	17	62.38	9	60.49	61.40	8	3,211	0.25%
2023/07/28	0.1	60.40	27	60.33	60.20	-26.9	3,223	-0.83%
2023/07/27	80	62.00	0	0.00	61.20	80	3,254	2.46%
2023/07/26	7.1	62.45	8	61.69	60.90	-0.9	3,373	-0.03%
2023/07/25	32.1	62.28	1	62.70	61.80	31.1	3,376	0.92%
2023/07/24	15.1	58.30	28	58.00	58.70	-12.9	3,349	-0.39%
2023/07/21	1.1	60.95	4	60.75	60.60	-2.9	3,328	-0.09%
2023/07/20	2.1	61.81	7	61.49	61.20	-4.9	3,350	-0.15%
2023/07/19	0.1	62.00	0	0.00	61.50	0.1	3,371	0.00%
2023/07/18	1.1	64.02	20	62.65	62.70	-18.9	3,379	-0.56%
2023/07/17	1	63.10	2	64.70	64.30	-1	3,381	-0.03%
2023/07/14	10.1	65.82	19	64.92	64.50	-8.9	3,411	-0.26%
2023/07/13	19	66.48	46	65.75	65.40	-27	3,440	-0.78%
2023/07/12	9.1	66.75	7	66.11	66.10	2.1	3,478	0.06%
2023/07/11	5	67.74	7	67.21	66.50	-2	3,575	-0.06%
2023/07/10	17	67.04	5	66.62	66.70	12	3,593	0.33%
2023/07/07	88	68.20	24.1	69.21	66.80	64	3,619	1.77%
2023/07/06	39.1	72.70	26.1	73.15	74.20	13	3,487	0.37%
2023/07/05	22	66.73	52	66.83	67.70	-30	3,302	-0.91%
2023/07/04	6	63.68	12	64.33	64.00	-6	3,242	-0.19%
2023/07/03	0	0.00	15	63.81	63.60	-15	3,252	-0.46%
2023/06/30	0	0.00	1	62.00	61.10	-1	3,226	-0.03%
2023/06/29	29.1	61.66	5	61.40	61.40	24.1	3,283	0.73%
2023/06/28	1	62.10	3	62.70	62.20	-2	3,254	-0.06%
2023/06/27	0.2	63.50	0	0.00	62.80	0.2	3,254	0.01%
2023/06/26	1.1	64.63	10	64.75	64.60	-8.9	3,245	-0.27%
2023/06/21	9.1	66.39	10	66.89	65.80	-0.9	3,261	-0.03%
2023/06/20	10	68.45	40	68.98	67.70	-30	3,251	-0.92%
2023/06/19	35.1	67.64	23	69.83	70.00	12.1	3,218	0.38%
2023/06/16	4.1	67.63	6	67.53	67.40	-1.9	3,160	-0.06%
2023/06/15	5	70.02	1	69.00	68.20	4	3,146	0.13%
2023/06/14	0	0.00	4	68.30	67.90	-4	3,117	-0.13%
2023/06/13	0	0.00	3	68.47	67.70	-3	3,126	-0.10%
2023/06/12	3	67.43	6	67.80	67.70	-3	3,128	-0.10%
2023/06/09	3	68.10	0	0.00	68.00	3	3,154	0.10%
2023/06/08	0.1	67.90	2.1	67.90	68.00	-2	3,196	-0.06%
2023/06/07	0.1	69.20	0	0.00	69.20	0.1	3,322	0.00%
2023/06/06	37.1	69.63	9	69.07	69.40	28.1	3,425	0.82%
2023/06/05	1	71.30	10	71.37	71.10	-9	3,392	-0.27%
2023/06/02	0	0.00	33	70.32	71.60	-33	3,401	-0.97%
2023/06/01	2	68.95	13.5	70.01	69.70	-11.5	3,393	-0.34%
2023/05/31	2.5	68.17	5	68.20	68.10	-2.5	3,310	-0.08%
2023/05/30	9	68.52	1	67.70	67.90	8	3,286	0.24%
2023/05/29	11	67.00	43	65.40	67.10	-32	3,205	-1.00%
2023/05/26	6	63.33	17	63.24	63.10	-11	3,117	-0.35%
2023/05/25	35.2	63.85	25	63.62	63.10	10.2	3,083	0.33%
2023/05/24	86.1	69.79	75	67.70	67.30	11.1	2,962	0.37%
2023/05/23	15	66.72	3	69.50	70.70	12	2,690	0.45%
2023/05/22	5	64.88	12	64.47	64.30	-7	2,597	-0.27%
2023/05/19	2.1	62.22	1	62.60	63.00	1.1	2,516	0.04%
2023/05/18	21	62.08	11	62.88	62.60	10	2,508	0.40%
2023/05/17	29	64.88	131	63.83	63.80	-102	2,436	-4.19%	大賣/鉅額交易
2023/05/16	82	62.45	9	61.22	61.40	73	2,362	3.09%
2023/05/15	26	57.73	18	58.96	59.40	8	2,317	0.35%
2023/05/12	12	59.08	1	58.90	58.50	11	2,294	0.48%
2023/05/11	8	59.40	1	60.20	59.00	7	2,301	0.30%
2023/05/10	10	62.05	4	61.80	61.20	6	2,278	0.26%
2023/05/09	7	61.23	5	60.92	60.40	2	2,256	0.09%
2023/05/08	19	61.69	0	0.00	61.30	19	2,274	0.84%
2023/05/05	8	59.59	0	0.00	59.60	8	2,381	0.34%
2023/05/04	8	59.40	68	59.56	60.60	-60	2,435	-2.46%
2023/05/03	11	61.83	1	60.50	60.50	10	2,419	0.41%
2023/05/02	34	61.16	6	63.78	62.80	28	2,381	1.18%
2023/04/28	32	59.54	15	59.76	59.50	17	2,262	0.75%
2023/04/27	4	57.93	10	58.43	58.60	-6	2,236	-0.27%
2023/04/25	39	58.25	18	57.55	57.10	21	2,214	0.95%
2023/04/24	22	57.78	24	58.65	59.00	-2	2,177	-0.09%
2023/04/21	6	56.13	30	55.66	56.00	-24	2,167	-1.11%
2023/04/20	6	57.83	14	57.66	57.00	-8	2,138	-0.37%
2023/04/19	18	58.97	36	58.60	58.30	-18	2,107	-0.85%
2023/04/18	27	61.49	35	60.36	60.00	-8	2,056	-0.39%
2023/04/17	48	61.24	24.4	61.52	61.60	23.6	2,014	1.17%
2023/04/14	119.3	60.51	128.1	61.10	61.40	-8.8	1,945	-0.45%	大買/大賣/
2023/04/13	45	59.34	2	58.20	57.60	43	1,821	2.36%
2023/04/12	21	57.84	27	57.52	58.40	-6	1,759	-0.34%
2023/04/11	41	55.05	42	55.57	56.00	-1	1,696	-0.06%
2023/04/10	6	54.15	14	54.43	54.20	-8	1,640	-0.49%
2023/04/07	19	52.22	15	51.72	51.90	4	1,563	0.26%
2023/04/06	23	51.29	20	51.99	51.70	3	1,549	0.19%
2023/03/31	36	50.61	17	50.52	50.90	19	1,510	1.26%
2023/03/30	9	51.31	22	51.22	50.70	-13	1,495	-0.87%
2023/03/29	2	48.60	2.1	48.86	48.70	-0.1	1,418	-0.01%
2023/03/28	7	49.20	13	48.82	48.30	-6	1,415	-0.42%
2023/03/27	1	49.80	0	0.00	49.80	1	1,398	0.07%
2023/03/24	1	50.40	10	51.50	50.50	-9	1,388	-0.65%
2023/03/23	2	50.73	5	51.16	50.70	-3	1,358	-0.22%
2023/03/22	1.1	50.20	2	50.00	49.80	-0.9	1,333	-0.07%
2023/03/21	1	49.75	1	49.60	49.60	0	1,332	0.00%
2023/03/20	1	50.70	1.1	50.09	50.10	-0.1	1,328	-0.01%
2023/03/17	7	49.79	3	49.28	49.55	4	1,325	0.30%
2023/03/16	0.1	50.00	14	49.39	49.50	-13.9	1,323	-1.05%
2023/03/15	18	51.09	9	50.13	49.95	9	1,303	0.69%
2023/03/14	13	51.60	6	51.13	51.20	7	1,279	0.55%
2023/03/13	20	50.72	24	49.70	50.80	-4	1,244	-0.32%
2023/03/10	67	51.58	54	51.48	51.20	13	1,274	1.02%
2023/03/09	39	49.72	44	50.35	49.50	-5	1,156	-0.43%
2023/03/08	2	46.60	3	47.02	46.85	-1	1,042	-0.10%
2023/03/07	15	47.13	2	47.10	46.95	13	1,026	1.27%
2023/03/06	10	46.99	5	47.01	47.30	5	981	0.51%
2023/03/03	2	43.00	1	42.85	43.00	1	927	0.11%
2023/03/02	2	43.00	1	43.00	43.00	1	926	0.11%
2023/02/24	1	45.20	1	44.00	44.00	0	925	0.00%
2023/02/20	3	44.03	4	44.26	44.25	-1	942	-0.11%
2023/02/16	1	43.80	0	0.00	43.85	1	949	0.11%
2023/02/15	8	42.15	11	42.00	41.95	-3	946	-0.32%
2023/02/14	2	42.85	2	42.70	42.50	0	954	0.00%
2023/02/13	10	42.59	23	42.64	42.50	-13	965	-1.35%
2023/02/10	2	44.90	2	45.03	44.15	0	989	0.00%
2023/02/09	10	46.20	11	45.39	45.20	-1	984	-0.10%
2023/02/07	0	0.00	1	46.35	46.80	-1	958	-0.10%
2023/02/06	13	47.09	12	46.89	46.80	1	950	0.11%
2023/02/03	36	46.50	21	46.92	47.95	15	899	1.67%
2023/02/02	4	44.91	2	45.55	46.50	2	769	0.26%
2023/02/01	0	0.00	21	42.04	42.30	-21	701	-2.99%
2023/01/30	21	40.79	0	0.00	41.00	21	691	3.04%
2023/01/17	1	38.75	0	0.00	38.85	1	685	0.15%
2023/01/16	2	39.15	2	38.90	38.75	0	693	0.00%
2023/01/12	8	39.84	8	39.64	39.55	0	701	0.00%
2023/01/11	3	40.67	3	40.62	40.60	0	699	0.00%
2023/01/09	1	38.60	1	38.70	38.60	0	692	0.00%
2023/01/04	1	37.95	0	0.00	37.80	1	736	0.14%
2022/12/27	1	38.40	1	38.40	38.40	0	762	0.00%
2022/12/16	1	40.00	0	0.00	40.05	1	830	0.12%
2022/12/15	1	41.30	1	41.05	41.05	0	834	0.00%
2022/12/14	1	41.15	1	41.00	41.00	0	842	0.00%
2022/12/13	1	41.70	1	40.90	40.50	0	850	0.00%
2022/12/12	1	41.05	1	40.80	41.70	0	853	0.00%
2022/12/09	3	41.92	1	41.30	40.70	2	865	0.23%
2022/12/08	3	41.95	6	42.13	41.90	-3	871	-0.34%
2022/12/07	4	41.51	2	42.05	40.65	2	871	0.23%
2022/12/06	2	43.48	3	42.80	42.00	-1	895	-0.11%
2022/12/05	2	44.18	4	44.01	43.70	-2	906	-0.22%
2022/12/02	8	45.09	8	45.10	44.50	0	901	0.00%
2022/12/01	3	42.58	5	41.66	44.20	-2	822	-0.24%
2022/11/30	3	40.15	0	0.00	40.20	3	815	0.37%
2022/11/28	0	0.00	0	38.40	39.45	0	861	0.00%
2022/11/25	0	0.00	1	38.90	38.30	-1	893	-0.11%
2022/11/18	1	40.75	1	39.00	39.10	0	1,617	0.00%
2022/11/17	4	40.46	1	40.75	40.45	3	1,731	0.17%
2022/11/16	1	39.05	1	39.00	39.90	0	1,749	0.00%
2022/11/15	0	0.00	2	38.70	39.40	-2	1,768	-0.11%
2022/11/14	2	38.90	1	39.15	39.30	1	1,799	0.06%
2022/11/11	1	38.50	3	39.37	38.50	-2	1,865	-0.11%
2022/11/10	2	38.63	4	38.60	38.60	-2	2,081	-0.10%
2022/11/09	3	38.07	0	0.00	37.75	3	2,094	0.14%
2022/11/08	1	37.85	1	39.15	37.35	0	2,088	0.00%
2022/11/07	0	0.00	2	36.90	36.45	-2	2,060	-0.10%
2022/11/04	3	36.05	0	0.00	36.10	3	2,056	0.15%
2022/11/03	1	35.15	2	35.63	36.05	-1	2,049	-0.05%
2022/11/02	3	35.48	4	35.48	35.55	-1	2,052	-0.05%
2022/11/01	2	34.60	0	0.00	35.15	2	2,054	0.10%
2022/10/31	2	34.33	2	34.23	33.85	0	2,053	0.00%
2022/10/27	2	33.58	1	33.75	33.85	1	2,069	0.05%
2022/10/26	12	32.54	14	32.43	32.45	-2	2,083	-0.10%
2022/10/21	2	33.00	2	32.30	32.30	0	2,132	0.00%
2022/10/20	0	0.00	31	32.94	33.60	-31	2,134	-1.45%
2022/10/18	10	34.65	0	0.00	34.85	10	2,146	0.47%
2022/10/17	22	33.70	1	33.55	34.80	21	2,164	0.97%
2022/10/13	3	33.12	2	31.60	31.80	1	2,181	0.05%
2022/10/11	0	0.00	2	36.50	35.00	-2	2,195	-0.09%
2022/10/05	5	38.85	2	38.85	38.40	3	2,248	0.13%
2022/10/03	3	37.35	18	37.77	37.35	-15	2,264	-0.66%
2022/09/29	1	38.45	1	37.30	37.35	0	2,288	0.00%
2022/09/28	1	38.30	0	0.00	37.25	1	2,298	0.04%
2022/09/27	1	40.00	1	39.20	40.15	0	2,311	0.00%
2022/09/26	2	40.78	3	40.15	39.50	-1	2,328	-0.04%
2022/09/23	5	44.43	5	43.52	42.50	0	2,346	0.00%
2022/09/22	0	0.00	3	44.00	44.10	-3	2,350	-0.13%
2022/09/21	15	44.05	18.2	43.85	43.75	-3.2	2,355	-0.13%
2022/09/19	0	0.00	0	46.05	45.05	0	2,420	0.00%
2022/09/16	6	47.12	5	46.64	45.95	1	2,460	0.04%
2022/09/15	34	49.03	3	48.55	47.80	31	2,460	1.26%
2022/09/14	2	49.35	1	48.40	49.05	1	2,461	0.04%
2022/09/13	1	49.85	1	50.50	49.45	0	2,471	0.00%
2022/09/12	1	48.20	1	48.45	49.20	0	2,454	0.00%
2022/09/08	12	47.69	0	0.00	47.70	12	2,452	0.49%
2022/09/07	3	47.03	3	47.20	47.05	0	2,494	0.00%
2022/09/06	4	48.71	12	49.19	47.65	-8	2,487	-0.32%
2022/09/05	12	50.94	11	50.36	50.00	1	2,474	0.04%
2022/09/02	121	52.06	0	0.00	51.40	121	2,456	4.92%	大買/鉅額交易
2022/09/01	3	51.70	0	0.00	51.10	3	2,448	0.12%
2022/08/31	9	52.23	6	52.03	53.20	3	2,419	0.12%
2022/08/30	15	52.57	16	52.53	52.20	-1	2,389	-0.04%
2022/08/29	2	50.50	12	50.70	50.10	-10	2,328	-0.43%
2022/08/26	85	54.29	89	54.44	53.00	-4	2,314	-0.17%
2022/08/25	119	53.52	65.2	53.48	52.30	53.8	2,135	2.52%	大買/
2022/08/24	7	50.06	37	52.21	52.70	-30	1,965	-1.53%
2022/08/23	2	48.10	2	47.95	47.95	0	1,874	0.00%
2022/08/22	10	48.84	9	48.10	48.10	1	1,951	0.05%
2022/08/19	2	49.35	8	49.69	49.65	-6	2,159	-0.28%
2022/08/18	7	49.16	10	50.61	50.10	-3	2,206	-0.14%
2022/08/17	39	50.86	76	50.88	50.00	-37	2,173	-1.70%
2022/08/16	0	0.00	2	48.95	48.95	-2	2,029	-0.10%
2022/08/15	5	44.65	5	44.50	44.50	0	2,232	0.00%
2022/08/12	0	0.00	1	43.80	43.80	-1	2,278	-0.04%
2022/08/11	2	42.80	1	42.55	42.35	1	2,295	0.04%
2022/08/09	1	41.85	0	0.00	41.85	1	2,344	0.04%
2022/08/08	2	40.80	2	41.55	41.55	0	2,353	0.00%
2022/08/04	2	40.70	0	42.00	41.05	2	2,380	0.08%
2022/08/03	6	42.45	3	42.00	42.00	3	2,396	0.13%
2022/08/02	8	42.93	8	42.50	42.50	0	2,436	0.00%
2022/07/29	4	45.61	4	44.91	44.50	0	2,513	0.00%
2022/07/27	0	0.00	1	44.00	44.20	-1	2,523	-0.04%
2022/07/26	4	43.60	4	43.15	42.95	0	2,536	0.00%
2022/07/22	0	0.00	7	46.32	45.70	-7	2,567	-0.27%
2022/07/21	0	0.00	3.1	45.24	45.90	-3.1	2,588	-0.12%
2022/07/20	0	0.00	4	44.53	43.95	-4	2,595	-0.15%
2022/07/19	1	43.00	0	0.00	42.95	1	2,607	0.04%
2022/07/18	11	44.61	24	44.03	43.40	-13	2,610	-0.50%
2022/07/15	27	43.31	7	43.34	42.70	20	2,592	0.77%
2022/07/14	2	40.85	4	42.10	42.30	-2	2,559	-0.08%
2022/07/13	0	0.00	0.1	41.85	41.20	-0.1	2,561	0.00%
2022/07/12	2	40.00	3.4	38.42	39.20	-1.4	2,561	-0.06%
2022/07/11	2	42.25	19	42.16	41.60	-17	2,579	-0.66%
2022/07/08	6	42.72	0	0.00	42.50	6	2,599	0.23%
2022/07/07	14	41.03	5	42.16	42.15	9	2,608	0.34%
2022/07/06	7	40.93	5	40.02	40.10	2	2,648	0.08%
2022/07/05	8	42.03	8	42.43	42.55	0	2,670	0.00%
2022/07/04	38	40.99	21	40.61	40.80	17	2,669	0.64%
2022/07/01	2	43.40	3	41.48	41.30	-1	2,710	-0.04%
2022/06/30	5	46.54	0	0.00	45.80	5	2,743	0.18%
2022/06/29	7	48.13	8	47.76	47.85	-1	2,798	-0.04%
2022/06/28	10	49.28	9	48.98	49.25	1	2,898	0.03%
2022/06/27	3	51.20	5	51.14	51.00	-2	3,268	-0.06%
2022/06/24	6	48.98	5	50.44	48.35	1	3,412	0.03%
2022/06/22	2	48.60	2	47.28	46.70	0	3,829	0.00%
2022/06/21	1	46.40	10	47.20	48.55	-9	3,846	-0.23%
2022/06/20	10	47.43	0	0.00	45.25	10	3,841	0.26%
2022/06/17	17	48.75	6	48.63	48.45	11	3,832	0.29%
2022/06/16	13	52.05	10	51.31	49.90	3	3,824	0.08%
2022/06/15	1	50.90	0.1	50.60	49.75	0.9	3,788	0.02%
2022/06/14	7	49.73	8.2	50.43	50.50	-1.2	3,811	-0.03%
2022/06/13	12	51.09	6.2	50.71	50.70	5.9	3,816	0.15%
2022/06/10	8	51.90	15	53.90	53.60	-7	3,825	-0.18%
2022/06/09	0	0.00	2	53.10	53.00	-2	3,822	-0.05%
2022/06/08	1	54.00	1	53.70	53.50	0	3,825	0.00%
2022/06/07	0	0.00	0.7	53.52	53.60	-0.7	3,830	-0.02%
2022/06/06	43	53.76	5	53.28	53.40	38	3,831	0.99%
2022/06/02	6.1	55.45	10	55.48	55.30	-3.9	3,849	-0.10%
2022/06/01	15.3	57.32	50.6	57.40	55.30	-35.3	3,849	-0.92%
2022/05/31	2.2	54.77	12	55.03	55.00	-9.8	3,713	-0.26%
2022/05/30	15	54.95	9	54.66	54.90	6	3,722	0.16%
2022/05/27	25.2	54.42	27	54.76	53.90	-1.9	3,676	-0.05%
2022/05/26	12	51.66	11	51.81	51.10	1	3,472	0.03%
2022/05/25	6.3	49.95	7	50.60	50.20	-0.8	3,505	-0.02%
2022/05/24	7	52.06	7	52.27	49.70	0	3,531	0.00%
2022/05/23	34.7	53.83	27	53.76	52.90	7.7	3,520	0.22%
2022/05/20	0	0.00	9	49.10	52.10	-9	3,322	-0.27%
2022/05/19	12	46.80	10	47.25	47.45	2	3,300	0.06%
2022/05/18	6	48.60	0	0.00	48.95	6	3,335	0.18%
2022/05/17	1	49.35	1	49.50	48.80	0	3,390	0.00%
2022/05/16	2	47.75	1	48.00	47.00	1	3,500	0.03%
2022/05/13	2	47.25	8	47.19	47.00	-6	3,554	-0.17%
2022/05/12	9	46.43	1	47.40	45.35	8	3,605	0.22%
2022/05/11	2	48.23	2	48.60	48.05	0	3,688	0.00%
2022/05/10	1	49.05	2	47.53	48.65	-1	3,954	-0.03%
2022/05/09	1	46.55	0	0.00	46.10	1	3,989	0.03%
2022/05/06	18	49.35	17	49.61	49.00	1	3,996	0.03%
2022/05/05	0	0.00	80	50.28	51.50	-80	3,957	-2.02%
2022/05/04	4	47.00	1	48.30	46.90	3	3,978	0.08%
2022/05/03	10	47.65	0	0.00	47.75	10	3,992	0.25%
2022/04/29	81	48.81	0	0.00	47.85	81	4,034	2.01%
2022/04/28	1	49.10	10	48.25	48.30	-9	4,067	-0.22%
2022/04/26	2	51.35	17.5	52.09	49.80	-15.5	4,150	-0.37%
2022/04/25	15	54.45	3	53.03	52.50	12	4,168	0.29%
2022/04/22	4	58.05	5	58.12	57.90	-1	4,262	-0.02%
2022/04/21	2	59.75	2	59.15	59.10	0	4,337	0.00%
2022/04/20	0.3	60.00	1	60.30	60.10	-0.7	4,390	-0.02%
2022/04/19	1	59.60	1	60.00	59.50	0	4,481	0.00%
2022/04/18	1	61.40	5	60.34	59.70	-4	4,602	-0.09%
2022/04/15	4	62.08	15	62.96	61.00	-11	4,668	-0.24%
2022/04/14	5	67.50	6	66.77	65.50	-1	4,730	-0.02%
2022/04/13	1	65.80	0	0.00	65.40	1	4,802	0.02%
2022/04/12	7.5	66.63	5	66.02	65.10	2.5	4,985	0.05%
2022/04/11	3	67.00	0	0.00	65.10	3	5,033	0.06%
2022/04/08	1	68.80	11	69.34	68.80	-10	5,035	-0.20%
2022/04/07	6	69.52	6	68.28	68.90	0	5,052	0.00%
2022/04/06	9	70.29	28	69.80	71.20	-19	5,032	-0.38%
2022/04/01	5	70.60	73	70.63	70.60	-68	5,147	-1.32%
2022/03/31	81	73.24	78	72.89	72.50	3	5,192	0.06%
2022/03/30	145	74.74	52.7	74.70	73.70	92.3	5,311	1.74%	大買/
2022/03/29	29.7	71.20	19	70.72	70.70	10.7	4,967	0.22%
2022/03/28	8	70.19	3	70.80	70.70	5	4,833	0.10%
2022/03/25	21	68.67	24	68.88	70.50	-3	4,723	-0.06%
2022/03/24	2	61.80	10	62.51	64.10	-8	4,538	-0.18%
2022/03/23	8	59.25	4	58.70	58.30	4	4,755	0.08%
2022/03/21	1	59.70	1	58.80	58.70	0	5,129	0.00%
2022/03/18	1	58.10	3	58.73	58.70	-2	5,272	-0.04%
2022/03/17	1	59.90	3	60.13	59.60	-2	5,441	-0.04%
2022/03/16	0	0.00	1	57.00	56.80	-1	5,569	-0.02%
2022/03/15	3	57.97	14.2	57.47	57.10	-11.2	5,913	-0.19%
2022/03/14	0	0.00	5	60.60	60.60	-5	6,079	-0.08%
2022/03/11	2	61.40	23	61.06	61.00	-21	6,194	-0.34%
2022/03/10	2	62.75	2	63.05	63.00	0	6,311	0.00%
2022/03/09	4	60.98	2	61.15	61.30	2	6,566	0.03%
2022/03/08	31	62.22	6	61.87	60.00	25	6,731	0.37%
2022/03/07	4	62.45	12	63.18	62.30	-8	7,294	-0.11%
2022/03/04	1.1	67.32	2.1	68.50	66.90	-1.1	7,312	-0.01%
2022/03/03	2	69.35	6	69.90	69.00	-4	7,459	-0.05%
2022/03/02	41.1	68.23	141	68.28	69.60	-99.9	8,060	-1.24%	大賣/
2022/03/01	2	70.35	2	70.25	70.60	0	8,207	0.00%
2022/02/25	17.2	70.76	11	71.16	69.10	6.2	8,259	0.08%
2022/02/24	11	68.35	5	67.34	67.40	6	8,270	0.07%
2022/02/23	6	70.23	6.1	70.53	70.50	-0.1	8,318	0.00%
2022/02/22	3	68.07	3	67.77	67.20	0	8,385	0.00%
2022/02/21	2	68.80	8	69.48	68.90	-6	8,380	-0.07%
2022/02/18	20	70.40	7	69.99	70.40	13	8,384	0.16%
2022/02/17	12	69.43	12	69.98	68.50	0	8,382	0.00%
2022/02/16	17	70.31	20	71.05	69.60	-3	8,480	-0.04%
2022/02/15	7	68.41	5	67.94	66.90	2	8,470	0.02%
2022/02/14	17	67.76	6	67.53	66.40	11	8,678	0.13%
2022/02/11	13	69.80	16	69.71	70.70	-3	8,690	-0.03%
2022/02/10	44	69.97	37.1	69.97	70.10	6.9	8,667	0.08%
2022/02/09	14	65.33	4	66.18	67.60	10	8,500	0.12%
2022/02/08	3	60.77	1	61.00	61.50	2	8,743	0.02%
2022/02/07	1	58.70	6	59.22	60.00	-5	8,852	-0.06%
2022/01/26	0	0.00	9.1	58.79	58.30	-9.1	9,061	-0.10%
2022/01/25	2	60.55	2	61.20	58.50	0	9,296	0.00%
2022/01/24	9	61.08	8.1	61.22	61.00	0.9	9,469	0.01%
2022/01/21	6	60.28	3	60.20	59.90	3	9,482	0.03%
2022/01/20	2	62.50	4	62.70	62.00	-2	9,436	-0.02%
2022/01/19	10	62.18	6	61.85	61.60	4	9,366	0.04%
2022/01/18	4	66.23	4	64.95	64.50	0	9,335	0.00%
2022/01/17	39	65.24	29	66.37	66.20	10	9,337	0.11%
2022/01/14	3	63.00	2	63.05	64.50	1	9,268	0.01%
2022/01/13	8	65.41	13	64.65	64.00	-5	9,273	-0.05%
2022/01/12	8	66.69	114	67.32	65.80	-106	9,276	-1.14%	大賣/鉅額交易
2022/01/11	60.2	70.68	65	66.70	66.30	-4.8	9,284	-0.05%
2022/01/10	13	74.07	5	74.48	73.60	8	9,291	0.09%
2022/01/07	18	75.59	43	75.09	73.60	-25	9,463	-0.26%
2022/01/06	14	74.82	18	74.77	74.90	-4	9,721	-0.04%
2022/01/05	78	77.48	53	77.20	76.20	25	9,808	0.25%
2022/01/04	3	77.50	24	77.46	80.70	-21	9,731	-0.22%
2022/01/03	22.2	74.50	3	74.67	73.40	19.2	9,944	0.19%
2021/12/30	6	76.47	0	0.00	75.70	6	10,057	0.06%
2021/12/29	14	79.37	5	78.56	78.60	9	10,103	0.09%
2021/12/28	34	80.70	36	81.33	79.30	-2	10,089	-0.02%
2021/12/27	21.1	78.11	14	77.51	78.60	7.1	9,952	0.07%
2021/12/24	73	77.18	29	78.40	79.20	44	9,905	0.44%
2021/12/23	11	73.87	3	73.23	73.60	8	9,804	0.08%
2021/12/22	12	74.53	12	74.10	73.50	0	9,969	0.00%
2021/12/21	116	74.52	13	74.73	75.00	103	10,026	1.03%	大買/鉅額交易
2021/12/20	19	74.46	15	75.14	72.40	4	10,029	0.04%
2021/12/17	118	79.72	49	78.61	76.00	69	10,040	0.69%	大買/
2021/12/16	36.1	78.79	14	80.96	77.30	22.1	9,814	0.23%
2021/12/15	61.2	81.46	65	81.40	82.00	-3.8	9,554	-0.04%
2021/12/14	46	83.09	41	82.56	81.40	5	9,446	0.05%
2021/12/13	55	92.16	63	91.58	90.40	-8	9,318	-0.09%
2021/12/10	68	92.46	49	92.45	90.00	19	9,145	0.21%
2021/12/09	105.2	95.25	91	94.06	90.30	14.2	9,005	0.16%	大買/
2021/12/08	39	86.64	59	87.04	92.00	-20	8,650	-0.23%
2021/12/07	53	87.99	53	88.23	83.70	0	8,469	0.00%
2021/12/06	38	86.68	25	87.25	85.50	13	8,343	0.16%
2021/12/03	79	92.03	112	92.13	89.50	-33	8,226	-0.40%	大賣/
2021/12/02	91	90.31	64	89.50	86.40	27	7,981	0.34%
2021/12/01	174	90.16	151.1	90.82	92.50	22.9	7,852	0.29%	大買/大賣/
2021/11/30	13	87.12	3	87.30	87.30	10	7,326	0.14%
2021/11/29	64	76.55	59	76.30	79.40	5	7,344	0.07%
2021/11/26	129.1	77.16	117	77.90	72.20	12.1	7,210	0.17%	大買/大賣/
2021/11/25	34	72.71	40.3	72.68	74.30	-6.3	6,599	-0.10%
2021/11/24	25	66.02	38.3	66.00	67.60	-13.3	6,389	-0.21%
2021/11/23	83	63.61	107.1	63.82	61.50	-24.1	6,310	-0.38%	大賣/
2021/11/22	61.5	61.98	55	61.79	61.00	6.5	6,181	0.11%
2021/11/19	7	61.44	16	62.87	64.60	-9	6,068	-0.15%
2021/11/18	9	59.82	3	59.17	58.80	6	5,924	0.10%
2021/11/17	21	61.08	16	61.34	60.50	5	5,892	0.08%
2021/11/16	39	62.10	34	61.71	60.40	5	5,853	0.09%
2021/11/15	70	64.33	44	64.88	62.60	26	5,788	0.45%
2021/11/12	39	62.22	64	63.00	64.50	-25	5,608	-0.45%
2021/11/11	67.1	63.64	52	64.19	58.70	15.1	5,474	0.28%
2021/11/10	16	59.24	28	59.18	61.10	-12	5,194	-0.23%
2021/11/09	21	56.07	10	55.56	55.60	11	5,114	0.22%
2021/11/08	26	58.30	17.5	58.72	57.50	8.5	5,030	0.17%
2021/11/05	31.6	61.96	76	63.04	59.20	-44.4	4,907	-0.90%
2021/11/04	9	57.39	13	58.46	58.90	-4	4,579	-0.09%
2021/11/03	23	56.97	18	57.14	53.60	5	4,442	0.11%
2021/11/02	25	54.55	46.2	55.28	56.10	-21.2	4,185	-0.51%
2021/11/01	26	49.21	27.1	49.98	51.00	-1.1	3,910	-0.03%
2021/10/29	1	43.70	110	44.97	46.45	-109	3,683	-2.96%	大賣/鉅額交易
2021/10/28	1	42.55	1	42.60	42.25	0	3,611	0.00%
2021/10/27	8	43.35	39	43.18	43.00	-31	3,600	-0.86%
2021/10/26	49	42.89	2	44.05	42.35	47	3,578	1.31%
2021/10/25	75	42.38	45	42.94	44.40	30	3,540	0.85%
2021/10/22	16	44.80	45	44.94	42.55	-29	3,485	-0.83%
2021/10/21	11.1	45.45	16	45.73	45.70	-5	3,422	-0.14%
2021/10/20	36	44.35	15	44.66	44.65	21	3,325	0.63%
2021/10/19	69	44.80	12	44.68	46.00	57	3,257	1.75%
2021/10/18	43	43.92	79	44.64	45.40	-36	3,149	-1.14%
2021/10/15	117	44.31	54	44.25	43.55	63	3,007	2.10%	大買/
2021/10/14	41.3	48.08	36	49.28	42.80	5.3	2,751	0.19%
2021/10/13	35	46.32	16.4	46.41	47.55	18.7	2,391	0.78%
2021/10/12	36	40.00	30.1	39.29	43.25	5.9	2,202	0.27%
2021/10/08	59.5	44.40	69	44.27	39.35	-9.6	2,071	-0.46%
2021/10/07	37	41.21	27	42.05	42.75	10	1,753	0.57%
2021/10/06	24	38.21	16	38.62	38.90	8	1,605	0.50%
2021/10/05	7	32.76	9.4	33.79	35.40	-2.4	1,513	-0.16%
2021/10/04	9.4	32.72	10	32.52	32.20	-0.7	1,487	-0.04%
2021/10/01	4	34.60	4	34.80	32.90	0	1,444	0.00%
2021/09/30	25	36.74	21	35.52	35.00	4	1,372	0.29%
2021/09/29	85	38.06	75	38.19	37.60	10	1,239	0.81%
2021/09/28	22	34.70	28.6	35.13	36.80	-6.6	1,020	-0.65%
2021/09/27	15.2	33.40	20	33.69	34.35	-4.8	890	-0.54%
2021/09/24	13.4	30.04	7	30.76	31.25	6.4	791	0.81%
2021/09/23	0	0.00	2	26.15	28.45	-2	682	-0.29%
2021/09/22	5	25.61	3	24.90	25.90	2	655	0.30%
2021/09/17	5	25.12	14	24.84	25.95	-9	643	-1.40%
2021/09/15	0	0.00	4	27.90	28.35	-4	589	-0.68%
2021/09/14	8	27.60	3	26.40	28.00	5	572	0.87%
2021/09/13	2	27.05	4	27.10	26.85	-2	548	-0.36%
2021/09/10	7	26.77	3	25.57	27.20	4	535	0.75%
2021/09/09	1	25.30	2	25.00	25.75	-1	518	-0.19%
2021/09/07	10	25.23	24	24.60	25.90	-14	499	-2.80%
2021/09/06	11	25.15	9	24.79	24.70	2	470	0.43%
2021/09/03	17	23.38	14	23.16	24.10	3	414	0.72%
2021/09/02	12	21.50	22	21.54	22.05	-10	331	-3.01%
2021/09/01	8	20.22	2	21.10	21.15	6	244	2.45%
2021/08/31	15	18.37	0	0.00	19.25	15	179	8.36%
2021/08/30	2	18.00	0	0.00	17.50	2	142	1.40%
2021/08/27	1	16.50	0	0.00	17.25	1	134	0.75%
2021/08/26	2	17.50	0	0.00	17.15	2	124	1.60%
2021/08/20	1	17.90	0	0.00	18.00	1	115	0.87%
2021/08/18	1	18.00	0	0.00	18.15	1	113	0.88%
2021/08/16	1	19.00	0	0.00	18.90	1	110	0.91%
2021/08/13	2	19.20	0	0.00	19.40	2	109	1.83%
2021/08/11	2	20.50	5	22.35	21.00	-3	104	-2.88%
2021/08/10	8	21.05	1	21.50	21.95	7	97	7.16%
2021/08/09	0	0.00	10	21.60	22.10	-10	87	-11.45%
2021/08/06	1	18.30	0	0.00	20.10	1	84	1.19%
2021/08/04	2	17.95	0	0.00	17.95	2	75	2.65%
2021/08/03	3	17.80	0	0.00	17.80	3	71	4.19%
2021/08/02	10	16.96	0	0.00	17.10	10	66	14.95%
2021/07/15	0	0.00	1	16.25	16.00	-1	56	-1.77%
2021/07/13	1	18.05	0	0.00	16.65	1	48	2.07%
2021/04/06	0	0.00	1	14.10	14.10	-1	25	-3.94%
2021/03/24	0	0.00	0.5	13.80	13.80	-0.5	24	-2.09%
2020/12/18	0	0.00	1	13.30	13.40	-1	12	-7.99%
2020/08/26	0.3	13.00	0	0.00	13.00	0.3	16	1.85%
2020/04/30	0	0.00	1	13.40	13.65	-1	9	-10.02%
2020/04/29	0	0.00	1	13.30	13.65	-1	9	-10.07%
2020/02/07	0.3	13.50	0	0.00	13.50	0.3	10	2.98%
2020/01/14	0.3	13.90	0	0.00	13.90	0.3	11	2.65%
2019/12/24	0	0.00	0	14.00	14.00	0	10	-0.01%
2019/11/01	0.3	13.85	0	0.00	13.85	0.3	11	2.72%
2019/09/23	2	13.90	0	0.00	14.00	2	9	21.47%
2019/09/11	1.3	14.00	0	0.00	14.00	1.3	9	14.24%
2019/09/06	0	0.00	0.1	14.00	14.00	-0.1	9	-1.57%
2019/07/17	0	0.00	0	14.25	14.45	0	13	-0.06%
2019/05/10	0	0.00	0.5	14.35	14.50	-0.5	16	-2.97%
2018/07/31	0	0.00	0.1	6.86	6.86	-0.1	20	-0.62%