加高 (8182)-台新券商分點個股進出

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

加高

(8182)

可現股當沖

股價
32.95
漲跌
▲0.55
漲幅
+1.70%
成交量
51張
產業
上櫃電子零組件類股
175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

加高 (8182)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2	32.90	0	0.00	32.70	2	744	0.27%
2024/04/16	3	34.37	1	34.35	33.85	2	744	0.27%
2024/04/15	7	35.53	1.5	35.70	35.30	5.5	740	0.75%
2024/04/12	3	36.13	0	0.00	36.05	3	738	0.41%
2024/04/11	0	0.00	0	36.40	36.10	0	737	0.00%
2024/04/10	13	36.75	5	36.60	36.85	8	738	1.08%
2024/04/09	13	36.99	5	37.00	37.05	8	738	1.08%
2024/04/08	4	36.10	0	0.00	36.75	4	732	0.55%
2024/04/03	2	35.95	3	35.85	35.85	-1	729	-0.14%
2024/04/02	32	36.80	1.2	37.77	36.35	30.8	728	4.24%
2024/04/01	1.1	37.03	5	36.72	36.50	-3.9	721	-0.55%
2024/03/29	10	36.20	1	36.45	36.20	9	717	1.25%
2024/03/28	0	0.00	4	36.38	36.20	-4	716	-0.56%
2024/03/27	13	35.70	1	36.15	36.00	12	716	1.68%
2024/03/26	26	35.47	2	35.70	35.40	24	713	3.36%
2024/03/25	28	35.48	11	35.55	35.75	17	712	2.39%
2024/03/22	1.1	34.76	0	0.00	34.80	1.1	707	0.15%
2024/03/21	6	35.42	0	0.00	35.05	6	706	0.85%
2024/03/20	5	35.35	6	35.34	35.30	-1	706	-0.14%
2024/03/19	0	0.00	3	35.42	35.55	-3	706	-0.42%
2024/03/18	0	0.00	1	34.75	35.10	-1	706	-0.14%
2024/03/15	1	34.65	6	34.70	34.65	-5	713	-0.70%
2024/03/13	2.2	35.32	0	0.00	34.60	2.2	713	0.31%
2024/03/11	1	34.20	0	0.00	34.90	1	705	0.14%
2024/03/08	6.2	35.42	1	34.75	34.40	5.2	700	0.74%
2024/03/07	3.2	35.94	1	35.65	35.25	2.2	696	0.31%
2024/03/06	1	37.25	3	37.27	37.15	-2	686	-0.29%
2024/03/05	15	37.57	6	37.50	37.70	9	680	1.32%
2024/03/04	1	37.70	6	37.36	38.10	-5	669	-0.75%
2024/03/01	6	37.87	12	37.66	37.30	-6	658	-0.91%
2024/02/29	1.1	38.16	1	38.20	37.90	0.1	644	0.02%
2024/02/27	13	38.77	4	38.45	38.05	9	631	1.42%
2024/02/26	33	39.69	24	39.89	40.60	9	591	1.52%
2024/02/23	12	39.85	10	39.75	38.30	2	546	0.37%
2024/02/22	131.5	40.06	103	40.31	40.10	28.5	492	5.79%	大買/大賣/
2024/02/21	46	37.26	65	37.60	38.55	-19	316	-6.01%
2024/02/20	21	34.22	12	35.05	35.05	9	174	5.16%
2024/02/19	0	0.00	1	32.00	31.90	-1	99	-1.00%
2024/02/16	1	31.85	0	0.00	31.85	1	99	1.01%
2024/01/17	1	31.20	0	0.00	31.00	1	92	1.08%
2024/01/08	0	0.00	5	32.48	32.25	-5	87	-5.72%
2023/12/28	0	0.00	2	32.75	32.75	-2	85	-2.34%
2023/12/25	1	32.45	0	0.00	32.20	1	84	1.19%
2023/12/22	1	32.45	0	0.00	32.10	1	83	1.19%
2023/12/19	1	32.55	1	32.75	32.55	0	78	0.00%
2023/12/18	0	0.00	9	32.80	32.75	-9	78	-11.47%
2023/12/15	2	32.83	1	32.85	32.85	1	77	1.29%
2023/12/14	1	33.50	0	0.00	33.30	1	76	1.30%
2023/12/13	0	0.00	2	33.48	33.30	-2	75	-2.64%
2023/12/11	0	0.00	1	33.00	33.00	-1	64	-1.54%
2023/12/07	0	0.00	1	32.90	32.90	-1	61	-1.62%
2023/11/28	6	31.33	0	0.00	31.65	6	60	9.95%
2023/11/24	4	31.50	0	0.00	31.50	4	57	6.90%
2023/11/20	0	0.00	4	31.43	31.55	-4	56	-7.14%
2023/11/16	1	31.20	1	31.10	31.10	0	56	0.00%
2023/11/14	0.1	31.15	9	31.17	31.10	-8.9	55	-15.97%
2023/11/10	1	31.35	0	0.00	31.35	1	55	1.81%
2023/11/09	1	31.60	0	0.00	31.40	1	55	1.81%
2023/11/08	1	31.60	0	0.00	31.55	1	56	1.79%
2023/11/03	1	30.90	0	0.00	30.90	1	54	1.85%
2023/10/27	1	31.10	0	0.00	30.95	1	53	1.86%
2023/10/20	2	31.40	0	0.00	31.40	2	54	3.64%
2023/10/11	1	30.85	0	0.00	30.70	1	52	1.89%
2023/09/27	0	0.00	1	30.70	30.70	-1	55	-1.81%
2023/09/21	0	0.00	1	30.90	31.15	-1	56	-1.77%
2023/09/20	0	0.00	1	31.35	31.40	-1	56	-1.78%
2023/09/18	0	0.00	1	31.35	31.35	-1	55	-1.80%
2023/09/15	0	0.00	1	31.30	31.30	-1	55	-1.81%
2023/09/13	0	0.00	1	31.20	31.10	-1	54	-1.84%
2023/09/08	0	0.00	1	30.50	30.85	-1	50	-1.96%
2023/09/07	1	30.75	0	0.00	30.80	1	51	1.94%
2023/09/06	3	30.68	0	0.00	30.75	3	51	5.81%
2023/08/14	8	29.20	0	0.00	29.70	8	58	13.72%
2023/08/07	0	0.00	1	30.00	29.95	-1	60	-1.64%
2023/07/31	2	29.83	0	0.00	29.85	2	60	3.29%
2023/07/28	0	0.00	1	30.00	29.95	-1	59	-1.67%
2023/07/18	3	30.70	0	0.00	30.70	3	61	4.90%
2023/07/17	2	30.83	0	0.00	31.05	2	61	3.26%
2023/07/11	0	0.00	1	31.00	30.90	-1	62	-1.60%
2023/07/07	1	30.65	0	0.00	31.10	1	64	1.54%
2023/07/03	1	30.60	0	0.00	30.65	1	67	1.48%
2023/06/26	1	30.65	1	30.60	30.55	0	72	0.00%
2023/05/29	0	0.00	1	30.65	30.60	-1	93	-1.07%
2023/05/25	0	0.00	1	30.80	30.70	-1	99	-1.01%
2023/05/23	3	30.30	0	0.00	30.45	3	115	2.60%
2023/05/22	1	30.50	0	0.00	30.40	1	142	0.70%
2023/05/19	1	30.30	1	30.75	30.75	0	143	0.00%
2023/05/18	2	29.95	3	30.42	30.55	-1	145	-0.69%
2023/05/17	1	29.50	0	0.00	29.70	1	144	0.69%
2023/05/12	1	29.75	1	29.80	29.70	0	142	0.00%
2023/05/11	0	0.00	4	29.80	29.80	-4	143	-2.79%
2023/05/09	0	0.00	1	30.05	30.00	-1	142	-0.70%
2023/05/05	0	0.00	2	30.30	30.25	-2	144	-1.38%
2023/05/03	1	30.20	0	0.00	30.10	1	148	0.67%
2023/04/27	1	30.60	1	31.35	30.80	0	149	0.00%
2023/04/26	2	30.25	1	30.95	30.95	1	149	0.67%
2023/04/24	0	0.00	1	31.00	31.00	-1	147	-0.68%
2023/04/20	3	32.00	1	31.90	31.90	2	145	1.37%
2023/04/14	0	0.00	3	31.93	32.15	-3	143	-2.09%
2023/04/11	2	31.55	0	0.00	31.55	2	142	1.41%
2023/03/30	0	0.00	25	31.61	31.90	-25	135	-18.48%
2023/03/29	5	32.00	4	31.85	31.90	1	133	0.75%
2023/03/28	0	0.00	1	32.10	32.15	-1	132	-0.75%
2023/03/27	5	32.71	1	32.70	32.65	4	132	3.03%
2023/03/24	15	33.06	1	33.05	32.95	14	131	10.65%
2023/03/23	2	32.50	0	0.00	32.80	2	130	1.53%
2023/03/22	2	32.35	0	0.00	32.40	2	128	1.55%
2023/03/21	3	32.33	1	32.25	32.30	2	128	1.56%
2023/03/17	1	32.55	0	0.00	32.55	1	126	0.79%
2023/03/16	3	32.90	2	32.93	32.95	1	125	0.80%
2023/03/15	3	33.75	0	0.00	33.60	3	123	2.44%
2023/03/14	0	0.00	1	33.60	33.95	-1	122	-0.82%
2023/03/13	1	33.25	1	33.10	34.10	0	122	0.00%
2023/03/10	6	33.80	1	34.10	34.10	5	122	4.09%
2023/03/09	0	0.00	1	34.30	34.15	-1	121	-0.82%
2023/03/07	1	35.45	10	35.50	35.65	-9	112	-8.00%
2023/03/01	1	35.00	0	0.00	34.95	1	106	0.94%
2023/02/24	1	35.25	0	0.00	35.30	1	106	0.94%
2023/02/23	1	35.55	2	35.73	35.80	-1	103	-0.97%
2023/02/22	0	0.00	1	34.55	34.95	-1	104	-0.96%
2023/02/21	6	35.19	4	35.25	35.00	2	102	1.95%
2023/02/20	9	36.00	0	0.00	36.45	9	88	10.22%
2023/02/15	2	32.88	0	0.00	32.85	2	59	3.38%
2023/02/09	0	0.00	1	33.00	33.00	-1	64	-1.56%
2023/02/08	0	0.00	2	32.93	33.10	-2	63	-3.15%
2023/02/03	1	33.30	5	33.19	33.10	-4	64	-6.24%
2023/02/02	0	0.00	1	32.70	32.75	-1	61	-1.63%
2023/02/01	8	32.00	0	0.00	32.10	8	58	13.72%
2023/01/30	3	31.72	0	0.00	31.75	3	56	5.31%
2023/01/12	1	31.20	3	31.30	31.30	-2	54	-3.65%
2022/12/19	0	0.00	1	31.40	31.55	-1	73	-1.35%
2022/12/02	1	32.45	0	0.00	32.20	1	81	1.22%
2022/12/01	2	32.65	0	0.00	32.30	2	80	2.49%
2022/11/30	1	31.45	0	0.00	31.90	1	79	1.26%
2022/11/09	6	31.10	0	0.00	31.15	6	84	7.14%
2022/11/08	0	0.00	1	31.05	31.05	-1	84	-1.19%
2022/11/07	1	30.75	0	0.00	30.85	1	86	1.16%
2022/11/01	0	0.00	1	30.00	30.10	-1	87	-1.15%
2022/10/12	0	0.00	1	29.65	29.50	-1	93	-1.07%
2022/10/03	0	0.00	28	30.90	30.90	-28	104	-26.70%
2022/09/23	0	0.00	1	33.80	34.00	-1	115	-0.86%
2022/09/15	0	0.00	2	35.20	35.20	-2	122	-1.63%
2022/09/01	0	0.00	1	37.40	37.15	-1	127	-0.78%
2022/08/29	0	0.00	2	37.10	37.30	-2	129	-1.55%
2022/08/26	2	38.00	0	0.00	37.80	2	128	1.56%
2022/08/17	1	37.30	1	37.55	37.30	0	124	0.00%
2022/08/12	1	37.50	0	0.00	37.15	1	124	0.80%
2022/08/05	0	0.00	7	35.49	35.50	-7	122	-5.70%
2022/07/18	1	38.60	0	0.00	38.65	1	136	0.73%
2022/07/15	0	0.00	1	37.20	37.60	-1	132	-0.75%
2022/07/13	1	36.60	0	0.00	36.75	1	132	0.76%
2022/07/12	0.1	37.50	0	0.00	36.45	0.1	132	0.08%
2022/07/05	0	0.00	1	39.70	40.10	-1	136	-0.74%
2022/07/01	3	39.20	5	39.21	38.55	-2	135	-1.47%
2022/06/28	0	0.00	2	42.00	42.10	-2	120	-1.65%
2022/06/27	1	41.30	1	41.60	41.95	0	121	0.00%
2022/06/23	0.1	39.50	0	0.00	39.90	0.1	120	0.08%
2022/06/01	1	44.30	0	0.00	44.30	1	165	0.60%
2022/05/13	0	0.00	1	41.25	42.20	-1	205	-0.49%
2022/05/12	0	0.00	1	40.30	40.30	-1	207	-0.48%
2022/05/05	0	0.00	1	44.20	43.75	-1	218	-0.46%
2022/05/04	0	0.00	1	43.15	43.10	-1	225	-0.44%
2022/04/27	0.1	41.95	0	0.00	41.85	0.1	250	0.04%
2022/04/25	0	0.00	2	43.40	43.50	-2	253	-0.79%
2022/04/22	0	0.00	12	45.06	45.35	-12	260	-4.60%
2022/04/14	0	0.00	1	46.50	46.25	-1	340	-0.29%
2022/04/13	0	0.00	1	46.00	46.40	-1	351	-0.28%
2022/04/12	1	45.40	0	0.00	45.35	1	376	0.27%
2022/04/11	9.1	46.60	13	45.84	45.70	-3.9	392	-0.99%
2022/04/08	2	47.98	1	48.00	47.90	1	398	0.25%
2022/04/07	0	0.00	1	47.70	47.50	-1	425	-0.23%
2022/03/28	0	0.00	1	49.75	50.40	-1	536	-0.19%
2022/03/22	1	51.00	18	50.95	51.00	-17	625	-2.72%
2022/03/21	0	0.00	1	50.60	50.50	-1	648	-0.15%
2022/03/18	0	0.00	1	49.90	50.90	-1	675	-0.15%
2022/03/15	1	48.30	0	0.00	48.30	1	1,008	0.10%
2022/03/11	0	0.00	10	48.80	48.80	-10	1,212	-0.82%
2022/03/10	10	48.61	0	0.00	48.60	10	1,282	0.78%
2022/03/08	0	0.00	1	46.80	46.05	-1	1,430	-0.07%
2022/03/07	0	0.00	10	46.45	46.80	-10	1,462	-0.68%
2022/03/04	0	0.00	2	48.80	48.60	-2	1,506	-0.13%
2022/02/25	0	0.00	1	48.65	48.35	-1	1,666	-0.06%
2022/02/24	3	47.87	2	48.55	47.85	1	1,731	0.06%
2022/02/23	0	0.00	1	48.20	48.30	-1	1,813	-0.06%
2022/02/22	8	48.32	8	48.19	48.20	0	1,901	0.00%
2022/02/18	0	0.00	4	49.65	49.55	-4	2,424	-0.16%
2022/02/15	0	0.00	7	49.16	49.10	-7	2,747	-0.25%
2022/02/14	1	49.80	1	49.65	49.70	0	2,880	0.00%
2022/02/11	1	50.90	1	50.80	50.90	0	2,926	0.00%
2022/02/10	2	51.05	0	0.00	51.30	2	2,940	0.07%
2022/02/09	1	51.80	0	0.00	51.80	1	2,962	0.03%
2022/02/07	1	48.55	7	49.57	50.20	-6	2,962	-0.20%
2022/01/25	3	49.05	8	48.74	48.55	-5	2,967	-0.17%
2022/01/24	0	0.00	7	49.44	49.80	-7	2,971	-0.24%
2022/01/21	13	50.55	1	50.30	50.10	12	2,975	0.40%
2022/01/20	0	0.00	1	51.50	52.10	-1	2,976	-0.03%
2022/01/19	2	51.25	1	51.40	51.20	1	2,978	0.03%
2022/01/18	0	0.00	2	52.60	51.80	-2	2,982	-0.07%
2022/01/17	3	51.10	15	52.05	52.30	-12	2,982	-0.40%
2022/01/14	5.1	49.81	24	49.76	50.30	-18.9	2,975	-0.64%
2022/01/13	9	51.29	2	51.40	51.30	7	2,967	0.24%
2022/01/12	6	51.75	0	0.00	51.80	6	2,962	0.20%
2022/01/11	5	52.46	2	52.25	52.00	3	2,955	0.10%
2022/01/10	0	0.00	16	52.86	52.80	-16	2,941	-0.54%
2022/01/07	6	52.82	40	52.55	52.50	-34	2,936	-1.16%
2022/01/06	1	54.50	5	54.40	54.50	-4	2,914	-0.14%
2022/01/05	13	55.43	6	55.73	55.30	7	2,911	0.24%
2022/01/04	3	55.70	0	0.00	57.00	3	2,892	0.10%
2022/01/03	28	55.70	5	55.90	55.90	23	2,879	0.80%
2021/12/30	22	56.20	5	56.14	56.50	17	2,872	0.59%
2021/12/29	42	56.67	44	56.75	57.00	-2	2,847	-0.07%
2021/12/28	11	54.84	5	54.24	54.20	6	2,795	0.21%
2021/12/27	5	54.70	6	54.98	55.00	-1	2,796	-0.04%
2021/12/24	20	55.32	5	54.94	54.70	15	2,806	0.53%
2021/12/23	1	55.60	11	55.75	55.10	-10	2,803	-0.36%
2021/12/22	3	56.17	6	56.03	55.40	-3	2,803	-0.11%
2021/12/21	45	55.82	24	55.88	55.50	21	2,808	0.75%
2021/12/20	7	54.71	10	54.48	54.40	-3	2,795	-0.11%
2021/12/17	3	54.60	8.1	55.08	54.60	-5.1	2,796	-0.18%
2021/12/16	14	55.82	9	56.02	55.80	5	2,782	0.18%
2021/12/15	11	56.39	15	56.45	56.70	-4	2,752	-0.15%
2021/12/14	20	55.92	13	56.28	55.40	7	2,735	0.26%
2021/12/13	42	56.66	24	56.99	57.40	18	2,710	0.66%
2021/12/10	14.1	59.12	50	59.52	58.90	-35.9	2,637	-1.36%
2021/12/09	102	59.07	44	59.19	58.10	58	2,655	2.18%	大買/
2021/12/08	40	58.32	82.5	58.42	59.90	-42.5	2,487	-1.71%
2021/12/07	1	54.20	8	54.10	54.50	-7	2,315	-0.30%
2021/12/06	45	55.05	18	54.13	53.70	27	2,300	1.17%
2021/12/03	25	56.72	28	56.99	57.00	-3	2,243	-0.13%
2021/12/02	126	58.37	95	58.58	56.80	31	2,244	1.38%	大買/
2021/12/01	8	58.83	10	59.07	59.10	-2	2,149	-0.09%
2021/11/30	34	58.56	19	58.23	57.20	15	2,148	0.70%
2021/11/29	20	58.70	28	58.13	58.20	-8	2,120	-0.38%
2021/11/26	7	56.31	9	56.92	56.20	-2	2,083	-0.10%
2021/11/25	17	58.16	10	57.67	58.00	7	2,106	0.33%
2021/11/24	4	58.30	26	58.37	58.80	-22	2,161	-1.02%
2021/11/23	20	58.26	35	58.04	58.20	-15	2,153	-0.70%
2021/11/22	20	61.32	29	61.25	60.60	-9	2,093	-0.43%
2021/11/19	28	59.90	190.2	59.82	60.50	-162.2	2,026	-8.00%	大賣/鉅額交易
2021/11/18	357	60.87	348	62.33	60.00	9	1,952	0.46%	大買/大賣/
2021/11/17	246	59.00	417.5	58.23	60.90	-171.5	1,666	-10.29%	大買/大賣/鉅額交易
2021/11/16	394	53.97	98	54.47	55.40	296	1,463	20.23%	大買/鉅額交易
2021/11/15	93	53.16	124	53.29	52.90	-31	1,358	-2.28%	大賣/
2021/11/12	46	51.26	52	51.85	52.00	-6	1,265	-0.47%
2021/11/11	164	49.96	150	50.41	49.35	14	1,202	1.16%	大買/大賣/
2021/11/10	20	48.04	5	47.99	48.75	15	1,090	1.38%
2021/11/09	14	45.90	3	46.20	45.50	11	1,069	1.03%
2021/11/08	1	45.70	3	44.35	45.40	-2	1,094	-0.18%
2021/11/05	1	43.00	0	0.00	42.80	1	1,127	0.09%
2021/11/03	0	0.00	1	43.50	43.35	-1	1,200	-0.08%
2021/11/02	1	43.90	0	0.00	42.80	1	1,239	0.08%
2021/11/01	1	44.40	1	44.65	44.60	0	1,280	0.00%
2021/10/28	2	44.70	3	44.48	43.95	-1	1,472	-0.07%
2021/10/27	1	43.65	1	43.50	44.10	0	1,471	0.00%
2021/10/26	2	43.10	2	43.28	42.85	0	1,493	0.00%
2021/10/25	2	42.60	5	42.89	43.10	-3	1,509	-0.20%
2021/10/22	1	42.05	1	42.70	42.60	0	1,529	0.00%
2021/10/21	3	42.67	0	0.00	42.45	3	1,559	0.19%
2021/10/19	2	42.65	11	42.57	42.70	-9	1,602	-0.56%
2021/10/15	2	41.55	1	41.50	41.50	1	1,668	0.06%
2021/10/13	2	40.70	3	41.90	40.40	-1	1,774	-0.06%
2021/10/12	13	42.07	1	41.85	41.85	12	1,836	0.65%
2021/10/08	0	0.00	1	44.10	43.80	-1	1,860	-0.05%
2021/10/07	2	43.65	24	43.68	43.75	-22	1,910	-1.15%
2021/10/06	0	0.00	3	42.67	42.45	-3	2,021	-0.15%
2021/10/04	12	42.58	7	43.26	42.50	5	2,132	0.23%
2021/10/01	0	0.00	2	45.55	44.30	-2	2,161	-0.09%
2021/09/30	0	0.00	11	46.78	46.60	-11	2,180	-0.50%
2021/09/29	0	0.00	2	46.95	46.55	-2	2,223	-0.09%
2021/09/28	11	49.38	5	48.47	48.10	6	2,316	0.26%
2021/09/27	2	48.88	5	49.00	49.10	-3	2,380	-0.13%
2021/09/24	4	48.13	4	48.53	48.50	0	2,440	0.00%
2021/09/23	2	47.40	1	47.20	47.45	1	2,526	0.04%
2021/09/22	1	47.00	13	47.53	46.70	-12	2,636	-0.46%
2021/09/16	2	48.35	0	0.00	47.90	2	3,174	0.06%
2021/09/15	0	0.00	10	48.37	48.05	-10	3,480	-0.29%
2021/09/14	75	52.05	63	49.93	49.40	12	3,573	0.34%
2021/09/13	17	49.73	10	49.88	49.30	7	3,550	0.20%
2021/09/10	3	48.83	0	0.00	48.80	3	3,651	0.08%
2021/09/09	10	49.05	0	0.00	49.10	10	3,834	0.26%
2021/09/08	0	0.00	3	48.33	47.30	-3	4,064	-0.07%
2021/09/07	1	49.00	1	48.50	48.55	0	4,201	0.00%
2021/09/06	12	50.47	15	50.08	49.95	-3	4,362	-0.07%
2021/09/03	7	51.10	15	51.68	51.20	-8	4,542	-0.18%
2021/09/02	3	51.80	4	50.98	50.20	-1	4,521	-0.02%
2021/09/01	21	51.04	13	51.02	51.20	8	4,539	0.18%
2021/08/31	13	50.59	22	50.96	51.50	-9	4,566	-0.20%
2021/08/30	32	49.71	15	49.58	50.10	17	4,519	0.38%
2021/08/27	2	47.40	9	47.60	48.00	-7	4,460	-0.16%
2021/08/26	7	47.41	6	46.39	46.45	1	4,513	0.02%
2021/08/25	4	46.85	6	47.34	46.90	-2	4,547	-0.04%
2021/08/24	2	46.48	0	0.00	46.50	2	4,660	0.04%
2021/08/23	2	46.03	4	45.69	46.10	-2	4,718	-0.04%
2021/08/20	1	44.95	2	43.68	44.20	-1	4,717	-0.02%
2021/08/19	1	44.50	0	0.00	43.25	1	4,740	0.02%
2021/08/18	1	45.25	0	0.00	45.40	1	4,791	0.02%
2021/08/17	4	45.23	9	43.49	42.70	-5	4,771	-0.10%
2021/08/16	7	45.15	57	44.88	44.60	-50	4,751	-1.05%
2021/08/13	2	46.65	53	46.67	46.75	-51	4,730	-1.08%
2021/08/12	7	46.52	7	46.40	47.65	0	4,706	0.00%
2021/08/11	17.1	46.24	12.1	46.43	45.00	5	4,673	0.11%
2021/08/10	2	49.00	6	47.69	49.20	-4	4,626	-0.09%
2021/08/09	2.1	49.51	6	49.91	48.75	-3.9	4,604	-0.09%
2021/08/06	14	52.63	6	52.48	51.10	8	4,583	0.17%
2021/08/05	11	52.81	16	52.70	52.70	-5	4,553	-0.11%
2021/08/04	15	52.43	16	52.86	52.90	-1	4,527	-0.02%
2021/08/03	57	52.66	120	52.27	53.30	-63	4,479	-1.41%	大賣/
2021/08/02	7	48.51	2	48.90	48.70	5	4,346	0.12%
2021/07/30	30	49.17	16	49.74	47.55	14	4,345	0.32%
2021/07/29	0	0.00	1	47.30	48.80	-1	4,328	-0.02%
2021/07/28	5	47.39	9	46.37	46.90	-4	4,322	-0.09%
2021/07/27	4	50.75	20	49.35	48.50	-16	4,354	-0.37%
2021/07/26	5	50.74	47	50.68	51.10	-42	4,416	-0.95%
2021/07/23	6	49.68	15	49.67	49.50	-9	4,615	-0.19%
2021/07/22	19	50.68	20	51.00	49.20	-1	4,692	-0.02%
2021/07/21	14	49.54	24	49.72	48.95	-10	4,704	-0.21%
2021/07/20	31	49.86	12	50.02	48.90	19	4,675	0.41%
2021/07/19	38.5	52.95	41	53.21	52.00	-2.5	4,654	-0.05%
2021/07/16	17	50.94	24	51.39	52.30	-7	4,610	-0.15%
2021/07/15	9	49.11	5	47.90	48.80	4	4,555	0.09%
2021/07/14	24	48.26	51	48.05	47.70	-27	4,537	-0.60%
2021/07/13	88	52.88	98	52.94	50.20	-10	4,505	-0.22%
2021/07/12	45	52.24	70	52.18	52.10	-25	4,400	-0.57%
2021/07/09	16	52.75	29	52.28	53.20	-13	4,342	-0.30%
2021/07/08	14	51.37	8.1	51.49	50.70	5.9	4,320	0.14%
2021/07/07	17.1	52.90	13	52.68	52.20	4.1	4,321	0.09%
2021/07/06	37	53.06	33	53.86	52.50	4	4,303	0.09%
2021/07/05	66	53.45	34.1	55.40	54.90	31.9	4,279	0.75%
2021/07/02	24	53.20	31	52.91	53.40	-7	4,197	-0.17%
2021/07/01	30.1	51.22	30	51.27	51.20	0.1	4,150	0.00%
2021/06/30	21	53.08	63	52.78	52.60	-42	4,134	-1.02%
2021/06/29	76.1	55.01	35	54.76	54.20	41.1	4,241	0.97%
2021/06/28	191	56.36	129.1	56.25	56.00	61.9	4,420	1.40%	大買/大賣/
2021/06/25	139.1	52.41	143	52.45	53.90	-3.9	4,195	-0.09%	大買/大賣/
2021/06/24	283	49.08	243	48.24	49.00	40	3,921	1.02%	大買/大賣/
2021/06/23	47	45.22	62	45.08	47.45	-15	3,624	-0.41%
2021/06/22	14	44.86	21	44.57	43.15	-7	3,524	-0.20%
2021/06/21	8	45.60	27.2	45.26	44.55	-19.2	3,465	-0.55%
2021/06/18	113.1	45.94	134	45.70	44.70	-20.9	3,360	-0.62%	大買/大賣/
2021/06/17	165.1	44.40	115	44.26	45.50	50.1	3,186	1.57%	大買/大賣/
2021/06/16	98	41.89	95	41.55	41.45	3	2,967	0.10%
2021/06/15	63	40.59	55	40.86	42.10	8	2,908	0.28%
2021/06/11	125	40.10	136	40.23	38.30	-11	2,772	-0.40%	大買/大賣/
2021/06/10	2	38.53	0	0.00	38.25	2	2,623	0.08%
2021/06/09	27	38.48	20	38.40	38.25	7	2,619	0.27%
2021/06/08	10	39.15	26	38.86	39.00	-16	2,586	-0.62%
2021/06/07	14	37.61	17	37.42	37.10	-3	2,556	-0.12%
2021/06/04	6	37.91	26	37.61	37.55	-20	2,547	-0.79%
2021/06/03	60	39.09	55	39.26	38.15	5	2,533	0.20%
2021/06/02	51	38.49	34	38.55	37.90	17	2,464	0.69%
2021/06/01	109	39.10	71	39.14	39.20	38	2,435	1.56%	大買/
2021/05/28	17	35.49	0	0.00	35.20	17	2,233	0.76%
2021/05/27	17	34.11	16	34.75	35.75	1	2,224	0.04%
2021/05/26	80	33.35	94	34.83	35.50	-14	2,223	-0.63%
2021/05/25	0	0.00	1	32.50	32.35	-1	2,172	-0.05%
2021/05/24	9	31.81	0	0.00	31.90	9	2,173	0.41%
2021/05/20	10	31.01	0	0.00	30.85	10	2,194	0.46%
2021/05/19	4	31.10	7	31.48	31.30	-3	2,208	-0.14%
2021/05/18	100	30.97	1	31.10	31.35	99	2,208	4.48%
2021/05/17	0	0.00	2	29.50	29.00	-2	2,210	-0.09%
2021/05/14	51	31.38	3	31.40	30.60	48	2,194	2.19%
2021/05/13	7	31.02	1	31.40	30.90	6	2,176	0.28%
2021/05/12	1	33.20	11	33.41	30.95	-10	2,165	-0.46%
2021/05/11	0	0.00	9	33.55	33.50	-9	2,141	-0.42%
2021/05/10	5	35.82	2	35.20	35.05	3	2,127	0.14%
2021/05/07	2	34.35	3	34.67	35.00	-1	2,122	-0.05%
2021/05/06	0	0.00	15	34.04	33.60	-15	2,112	-0.71%
2021/05/05	8	34.16	17	34.13	33.85	-9	2,105	-0.43%
2021/05/04	56	34.72	21	35.40	34.00	35	2,097	1.67%
2021/05/03	44	37.88	51	40.23	36.70	-7	2,042	-0.34%
2021/04/29	113	40.52	100	40.60	40.55	13	1,952	0.67%	大買/
2021/04/28	39	37.63	31	38.28	38.50	8	1,734	0.46%
2021/04/27	4	35.65	13	36.39	36.80	-9	1,640	-0.55%
2021/04/26	13	35.67	1	35.80	35.65	12	1,601	0.75%
2021/04/23	4	34.44	2	34.05	35.15	2	1,589	0.13%
2021/04/22	3	34.30	38	35.61	34.10	-35	1,584	-2.21%
2021/04/21	0	0.00	5	36.16	36.10	-5	1,558	-0.32%
2021/04/20	6	35.97	6	36.13	36.30	0	1,579	0.00%
2021/04/19	12	36.16	12	36.29	36.10	0	1,582	0.00%
2021/04/16	3	35.70	2	35.55	35.40	1	1,567	0.06%
2021/04/15	1	35.30	21	35.33	35.30	-20	1,598	-1.25%
2021/04/14	8	34.10	17	35.32	34.60	-9	1,591	-0.57%
2021/04/13	71	36.38	12	36.44	35.50	59	1,571	3.75%
2021/04/12	5	35.60	10	35.80	35.65	-5	1,536	-0.33%
2021/04/09	10	36.72	17	36.69	35.80	-7	1,523	-0.46%
2021/04/08	6	36.52	29	36.51	36.60	-23	1,504	-1.53%
2021/04/07	25	36.29	9	36.41	36.35	16	1,488	1.07%
2021/04/06	27	37.95	23	37.38	36.65	4	1,532	0.26%
2021/04/01	119	37.91	111	37.90	38.25	8	1,497	0.53%	大買/大賣/
2021/03/31	136	36.33	194	36.68	37.25	-58	1,303	-4.45%	大買/大賣/
2021/03/30	57	33.10	24	33.23	33.90	33	1,014	3.25%
2021/03/29	10	31.94	7	32.01	31.85	3	972	0.31%
2021/03/26	4	31.70	6	31.82	31.55	-2	969	-0.21%
2021/03/25	13	31.46	2	31.45	31.35	11	959	1.15%
2021/03/24	6	31.46	0	0.00	31.40	6	972	0.62%
2021/03/23	4	31.94	4	31.75	31.55	0	1,051	0.00%
2021/03/22	17	32.01	8	32.02	31.90	9	1,064	0.85%
2021/03/19	13	32.65	17	32.69	32.10	-4	1,054	-0.38%
2021/03/18	103	33.51	153	33.20	32.95	-50	1,031	-4.85%	大買/大賣/
2021/03/17	80	32.95	29	32.19	33.45	51	961	5.30%
2021/03/16	56	32.20	29	31.70	31.15	27	916	2.95%
2021/03/15	0	0.00	21	30.67	31.10	-21	867	-2.42%
2021/03/12	3	30.57	0	0.00	30.55	3	862	0.35%
2021/03/11	1	30.55	2	30.60	30.55	-1	876	-0.11%
2021/03/10	0	0.00	7	30.24	30.45	-7	907	-0.77%
2021/03/09	8	29.76	0	0.00	30.10	8	938	0.85%
2021/03/08	36	31.26	15	30.68	30.30	21	937	2.24%
2021/03/05	2	30.75	1	30.70	30.40	1	923	0.11%
2021/03/04	11	30.15	4	30.09	30.00	7	928	0.75%
2021/03/03	5	30.32	4	30.24	30.35	1	926	0.11%
2021/03/02	18	30.68	28	30.77	30.25	-10	922	-1.08%
2021/02/26	20	30.33	35	30.72	30.60	-15	910	-1.65%
2021/02/25	18	30.00	11	30.01	30.20	7	875	0.80%
2021/02/24	0	0.00	20	29.76	29.35	-20	864	-2.31%
2021/02/23	0	0.00	26	30.12	30.00	-26	862	-3.01%
2021/02/22	10	30.02	23	30.26	30.00	-13	858	-1.52%
2021/02/19	60	29.88	18	29.83	29.85	42	849	4.94%
2021/02/18	1	28.90	5	29.08	29.05	-4	837	-0.48%
2021/02/17	7	28.65	17	28.40	28.95	-10	836	-1.20%
2021/02/05	16	27.59	3	27.55	27.70	13	827	1.57%
2021/02/04	0	0.00	1	27.30	27.15	-1	826	-0.12%
2021/02/03	0	0.00	1	27.25	27.10	-1	827	-0.12%
2021/02/02	1	27.15	0	0.00	26.95	1	830	0.12%
2021/02/01	0	0.00	2	26.43	26.50	-2	831	-0.24%
2021/01/29	5	27.12	0	0.00	26.50	5	833	0.60%
2021/01/27	5	28.05	4	27.98	27.90	1	828	0.12%
2021/01/26	2	27.65	0	0.00	27.60	2	825	0.24%
2021/01/22	0	0.00	1	27.50	27.50	-1	821	-0.12%
2021/01/21	0	0.00	2	27.65	27.45	-2	820	-0.24%
2021/01/20	4	27.83	0	0.00	27.60	4	813	0.49%
2021/01/19	1	28.50	0	0.00	28.40	1	808	0.12%
2021/01/18	1	28.40	2	28.30	28.30	-1	807	-0.12%
2021/01/15	59	28.61	4	28.90	28.55	55	804	6.83%
2021/01/14	0	0.00	1	29.30	29.05	-1	799	-0.13%
2021/01/13	37	29.92	35	30.00	29.20	2	801	0.25%
2021/01/12	6	29.36	0	0.00	28.85	6	766	0.78%
2021/01/11	1	29.80	34	29.72	30.00	-33	752	-4.38%
2021/01/08	13	30.31	11	30.22	29.80	2	746	0.27%
2021/01/07	2	29.40	0	0.00	29.35	2	706	0.28%
2021/01/06	2	29.35	7	30.04	29.20	-5	706	-0.71%
2021/01/05	0	0.00	2	29.75	29.70	-2	693	-0.29%
2021/01/04	1	29.55	0	0.00	29.60	1	689	0.14%
2020/12/31	4	29.68	0	0.00	29.60	4	687	0.58%
2020/12/30	35	29.87	3	29.82	29.90	32	680	4.70%
2020/12/29	16	31.05	44	30.94	29.80	-28	674	-4.15%
2020/12/28	28	29.85	5	30.39	30.60	23	591	3.89%
2020/12/25	1	29.50	3	29.42	29.40	-2	569	-0.35%
2020/12/24	3	29.10	5	29.06	29.00	-2	564	-0.35%
2020/12/23	2	29.08	11	29.02	28.90	-9	557	-1.61%
2020/12/22	1	29.60	5	29.63	29.10	-4	559	-0.71%
2020/12/21	2	29.80	3	29.80	29.90	-1	556	-0.18%
2020/12/18	9	30.52	4	30.50	30.00	5	555	0.90%
2020/12/17	33	30.92	36	30.91	30.65	-3	539	-0.56%
2020/12/16	22	29.67	10	29.81	30.50	12	456	2.63%
2020/12/15	1	29.00	4	28.70	28.75	-3	433	-0.69%
2020/12/14	0	0.00	1	29.60	29.40	-1	429	-0.23%
2020/12/11	10	29.73	14	29.71	29.55	-4	428	-0.93%
2020/12/10	1	29.40	2	29.45	29.15	-1	407	-0.25%
2020/12/09	15	29.73	6	29.65	29.50	9	407	2.21%
2020/12/08	2	28.83	2	29.00	29.00	0	404	0.00%
2020/12/07	4	29.86	6	29.69	28.70	-2	408	-0.49%
2020/12/04	39	30.00	36	30.13	29.85	3	388	0.77%
2020/12/03	5	28.74	3	29.07	29.25	2	345	0.58%
2020/12/02	3	28.48	0	0.00	28.35	3	320	0.94%
2020/11/30	2	28.25	2	28.60	28.45	0	339	0.00%
2020/11/24	2	28.23	1	28.20	27.95	1	355	0.28%
2020/11/23	1	28.20	1	28.15	28.10	0	355	0.00%
2020/11/19	0	0.00	1	27.90	27.90	-1	355	-0.28%
2020/11/18	3	27.73	2	27.95	27.90	1	352	0.28%
2020/11/17	0	0.00	3	27.37	27.30	-3	352	-0.85%
2020/11/16	1	27.25	0	0.00	27.05	1	379	0.26%
2020/11/11	0	0.00	4	26.75	26.80	-4	478	-0.84%
2020/11/09	1	26.70	2	26.70	26.65	-1	493	-0.20%
2020/11/06	2	26.70	0	0.00	26.45	2	500	0.40%
2020/10/30	0	0.00	5	26.00	26.00	-5	591	-0.85%
2020/10/27	0	0.00	1	26.65	26.60	-1	676	-0.15%
2020/10/23	0	0.00	4	26.95	27.30	-4	685	-0.58%
2020/10/22	6	27.02	1	26.90	26.90	5	706	0.71%
2020/10/21	2	27.70	4	27.68	27.40	-2	711	-0.28%
2020/10/20	0	0.00	1	27.15	27.15	-1	715	-0.14%
2020/10/16	1	26.85	0	0.00	26.85	1	747	0.13%
2020/10/15	3	26.75	0	0.00	26.75	3	750	0.40%
2020/10/08	2	26.60	0	0.00	26.50	2	937	0.21%
2020/09/25	0	0.00	1	26.05	25.70	-1	1,071	-0.09%
2020/09/24	3	26.75	4	26.60	26.50	-1	1,091	-0.09%
2020/09/23	0	0.00	2	27.20	27.05	-2	1,105	-0.18%
2020/09/22	4	27.39	3	27.28	27.35	1	1,149	0.09%
2020/09/21	3	28.18	2	27.95	27.90	1	1,155	0.09%
2020/09/16	0	0.00	1	28.45	28.00	-1	1,157	-0.09%
2020/09/15	3	28.25	0	0.00	28.20	3	1,160	0.26%
2020/09/14	2	28.28	0	0.00	28.20	2	1,171	0.17%
2020/09/11	4	28.58	4	28.53	28.20	0	1,181	0.00%
2020/09/10	11	29.16	10	29.12	28.90	1	1,176	0.08%
2020/09/09	4	28.46	3	28.62	28.70	1	1,177	0.08%
2020/09/08	6	28.96	0	0.00	28.65	6	1,185	0.51%
2020/09/07	3	29.00	0	0.00	28.70	3	1,188	0.25%
2020/09/04	0	0.00	3	28.60	29.00	-3	1,188	-0.25%
2020/09/03	5	29.22	4	29.55	28.90	1	1,189	0.08%
2020/09/02	11	29.10	2	28.98	29.30	9	1,203	0.75%
2020/09/01	0	0.00	1	28.40	28.45	-1	1,315	-0.08%
2020/08/31	0	0.00	3	28.80	28.80	-3	1,343	-0.22%
2020/08/28	2	27.93	0	0.00	27.95	2	1,350	0.15%
2020/08/27	3	28.30	0	0.00	28.20	3	1,364	0.22%
2020/08/25	0	0.00	2	28.10	28.15	-2	1,393	-0.14%
2020/08/21	0	0.00	4	28.10	28.30	-4	1,404	-0.28%
2020/08/20	20	28.07	45	28.05	27.70	-25	1,432	-1.75%
2020/08/19	11	29.76	1	29.90	29.65	10	1,409	0.71%
2020/08/18	39	30.62	13	30.70	30.00	26	1,405	1.85%
2020/08/17	7	29.74	2	30.10	29.95	5	1,350	0.37%
2020/08/13	1	28.70	1	29.00	28.70	0	1,356	0.00%
2020/08/12	1	28.70	0	0.00	28.85	1	1,376	0.07%
2020/08/11	1	29.60	4	29.71	29.20	-3	1,409	-0.21%
2020/08/10	0	0.00	1	29.10	28.95	-1	1,430	-0.07%
2020/08/07	0	0.00	9	29.25	29.25	-9	1,531	-0.59%
2020/08/06	6	29.75	228	29.95	29.20	-222	1,586	-14.00%	大賣/鉅額交易
2020/08/05	225	29.91	16	29.87	29.75	209	1,746	11.97%	大買/鉅額交易
2020/08/04	40	29.45	24	29.85	29.10	16	1,752	0.91%
2020/08/03	2	28.95	5	28.90	29.10	-3	1,715	-0.17%
2020/07/31	3	27.97	0	0.00	27.80	3	1,702	0.18%
2020/07/30	2	27.50	0	0.00	27.50	2	1,722	0.12%
2020/07/29	2	27.00	0	0.00	27.10	2	1,761	0.11%
2020/07/28	0	0.00	1	27.30	26.60	-1	1,767	-0.06%
2020/07/27	1	28.00	11	27.96	27.75	-10	1,758	-0.57%
2020/07/24	1	28.40	8	28.40	28.20	-7	1,775	-0.39%
2020/07/23	5	28.51	5	28.58	28.40	0	1,790	0.00%
2020/07/22	1	29.10	1	29.10	29.15	0	1,788	0.00%
2020/07/21	0	0.00	2	28.63	28.65	-2	1,789	-0.11%
2020/07/20	0	0.00	2	28.20	28.50	-2	1,801	-0.11%
2020/07/17	4	28.95	6	28.90	28.45	-2	1,826	-0.11%
2020/07/16	2	30.00	102	30.19	30.00	-100	1,847	-5.41%	大賣/
2020/07/15	21	31.06	39	31.29	30.40	-18	1,871	-0.96%
2020/07/14	17	29.81	0	0.00	29.50	17	1,913	0.89%
2020/07/13	4	28.99	0	0.00	29.05	4	1,992	0.20%
2020/07/10	9	29.23	0	0.00	28.75	9	2,023	0.44%
2020/07/09	2	30.05	1	29.95	29.95	1	2,037	0.05%
2020/07/07	12	30.27	0	0.00	30.05	12	2,064	0.58%
2020/07/06	11	30.75	23	30.87	30.60	-12	2,062	-0.58%
2020/07/03	21	30.60	95	30.82	30.10	-74	2,076	-3.56%
2020/07/02	73	30.12	2	30.20	30.20	71	2,070	3.43%
2020/07/01	20	30.20	28	30.19	29.95	-8	2,054	-0.39%
2020/06/30	1	29.25	0	0.00	29.50	1	2,006	0.05%
2020/06/19	0	0.00	2	29.55	29.05	-2	2,008	-0.10%
2020/06/17	0	0.00	1	28.30	28.55	-1	1,995	-0.05%
2020/06/16	12	28.58	1	28.20	28.35	11	2,009	0.55%
2020/06/15	20	28.07	5	27.75	27.70	15	2,025	0.74%
2020/06/12	2	27.53	4	27.48	27.60	-2	2,034	-0.10%
2020/06/11	6	28.14	4	28.36	28.10	2	2,042	0.10%
2020/06/10	0	0.00	1	28.85	28.80	-1	2,049	-0.05%
2020/06/09	25	29.29	5	29.28	28.75	20	2,072	0.97%
2020/06/08	46	31.19	49	31.58	30.00	-3	2,072	-0.14%
2020/06/05	36	30.81	10	30.72	30.90	26	2,014	1.29%
2020/06/04	11	30.13	7	30.56	30.05	4	1,995	0.20%
2020/06/03	19	30.02	0	0.00	30.05	19	1,993	0.95%
2020/06/02	12	29.80	0	0.00	29.55	12	2,035	0.59%
2020/05/29	1	29.10	2	29.10	29.10	-1	2,014	-0.05%
2020/05/28	16	29.08	2	29.18	28.85	14	2,028	0.69%
2020/05/27	2	29.35	0	0.00	29.10	2	2,035	0.10%
2020/05/26	6	29.13	7	29.10	29.00	-1	2,026	-0.05%
2020/05/25	4	28.98	9	29.01	29.25	-5	2,035	-0.25%
2020/05/21	0	0.00	50	28.86	29.20	-50	2,074	-2.41%
2020/05/20	6	28.39	9	28.36	28.20	-3	2,186	-0.14%
2020/05/19	3	28.92	8	28.70	28.50	-5	2,199	-0.23%
2020/05/18	14	29.91	5	30.52	28.85	9	2,211	0.41%
2020/05/15	7	30.41	24	30.72	30.15	-17	2,233	-0.76%
2020/05/14	21	30.34	31	30.27	30.35	-10	2,196	-0.46%
2020/05/13	14	30.13	14	30.26	30.05	0	2,110	0.00%
2020/05/12	79	30.32	98	30.32	31.20	-19	2,133	-0.89%
2020/05/11	39	29.01	18	29.20	29.65	21	1,953	1.08%
2020/05/08	7	28.80	7	29.46	28.75	0	1,920	0.00%
2020/05/07	3	28.57	17	28.97	29.00	-14	1,905	-0.73%
2020/05/06	21	28.60	2	28.75	28.65	19	1,899	1.00%
2020/05/05	19	29.77	37	29.33	29.10	-18	1,885	-0.95%
2020/05/04	0	0.00	7	28.29	28.55	-7	1,853	-0.38%
2020/04/30	6	28.60	16	28.81	28.55	-10	1,863	-0.54%
2020/04/29	7	28.85	15	28.72	28.55	-8	1,871	-0.43%
2020/04/28	38	28.26	4	28.88	28.55	34	1,875	1.81%
2020/04/27	0	0.00	5	28.15	28.15	-5	1,894	-0.26%
2020/04/24	0	0.00	1	28.15	27.85	-1	2,020	-0.05%
2020/04/23	1	27.80	2	27.65	27.85	-1	2,016	-0.05%
2020/04/22	161	27.82	157	27.89	27.85	4	2,006	0.20%	大買/大賣/
2020/04/21	24	26.98	13	27.58	26.80	11	1,981	0.56%
2020/04/20	29	28.63	20	28.29	28.75	9	1,951	0.46%
2020/04/17	177	29.14	106	29.50	27.95	71	1,920	3.70%	大買/大賣/
2020/04/16	20	27.55	226	26.69	28.35	-206	1,764	-11.68%	大賣/鉅額交易
2020/04/15	186	25.88	15	25.75	25.80	171	1,690	10.12%	大買/鉅額交易
2020/04/14	1	25.10	3	24.83	25.10	-2	1,714	-0.12%
2020/04/13	36	25.29	11	25.20	24.90	25	1,721	1.45%
2020/04/10	5	23.88	1	24.45	24.45	4	1,709	0.23%
2020/04/09	9	23.71	6	23.51	23.50	3	1,782	0.17%
2020/04/08	12	23.79	11	24.13	24.05	1	1,791	0.06%
2020/04/07	5	21.60	0	0.00	22.40	5	1,789	0.28%
2020/04/01	0	0.00	6	20.30	20.50	-6	1,834	-0.33%
2020/03/27	2	20.70	0	0.00	20.20	2	2,083	0.10%
2020/03/26	1	20.60	0	0.00	20.55	1	2,150	0.05%
2020/03/25	1	20.20	7	20.50	20.50	-6	2,290	-0.26%
2020/03/20	2	18.53	4	18.43	18.80	-2	2,369	-0.08%
2020/03/19	1	17.10	2	17.55	17.10	-1	2,378	-0.04%
2020/03/18	7	20.36	8	20.79	18.95	-1	2,391	-0.04%
2020/03/17	1	20.95	1	21.50	20.95	0	2,452	0.00%
2020/03/16	4	23.26	1	23.35	22.70	3	2,483	0.12%
2020/03/13	2	23.03	42	22.98	23.40	-40	2,501	-1.60%
2020/03/12	5	25.77	5	25.65	25.45	0	2,523	0.00%
2020/03/11	23	28.28	15	28.28	27.30	8	2,558	0.31%
2020/03/10	6	26.65	1	26.65	26.90	5	2,851	0.18%
2020/03/09	3	27.22	4	27.48	26.70	-1	3,049	-0.03%
2020/03/06	10	28.22	5	28.21	27.95	5	3,500	0.14%
2020/03/05	6	27.75	3	27.82	27.70	3	3,544	0.08%
2020/03/04	2	27.30	1	27.45	27.25	1	3,608	0.03%
2020/03/03	3	27.97	3	28.35	27.60	0	3,605	0.00%
2020/03/02	1	26.25	3	27.03	27.05	-2	3,582	-0.06%
2020/02/27	5	27.49	9	28.47	26.80	-4	3,564	-0.11%
2020/02/26	5	28.83	1	29.15	28.25	4	3,539	0.11%
2020/02/25	5	28.46	2	28.95	28.75	3	3,520	0.09%
2020/02/24	32	29.12	19	29.16	28.90	13	3,502	0.37%
2020/02/21	87	31.09	55	31.20	30.50	32	3,456	0.93%
2020/02/20	11	29.35	4	29.04	29.50	7	3,318	0.21%
2020/02/19	20	28.96	19	28.73	28.70	1	3,290	0.03%
2020/02/18	16	28.67	9	28.60	28.60	7	3,255	0.22%
2020/02/17	12	27.58	0	0.00	27.50	12	3,192	0.38%
2020/02/14	12	27.84	0	0.00	28.10	12	3,180	0.38%
2020/02/13	43	28.03	53	28.48	27.65	-10	3,163	-0.32%
2020/02/11	3	26.45	0	0.00	26.15	3	3,076	0.10%
2020/02/10	0	0.00	20	26.04	25.85	-20	3,071	-0.65%
2020/02/07	2	26.40	23	26.75	26.40	-21	3,066	-0.68%
2020/02/06	11	27.21	4	27.30	27.20	7	3,060	0.23%
2020/02/05	4	27.35	3	27.48	26.85	1	3,075	0.03%
2020/02/04	5	26.81	6	27.03	27.40	-1	3,082	-0.03%
2020/02/03	0	0.00	6	25.93	26.30	-6	3,063	-0.20%
2020/01/31	16	26.74	21	27.51	27.35	-5	3,045	-0.16%
2020/01/30	14	27.74	17	27.60	27.35	-3	3,019	-0.10%
2020/01/20	75	30.38	33	30.36	30.35	42	2,978	1.41%
2020/01/17	3	28.05	1	28.05	28.00	2	2,838	0.07%
2020/01/16	5	28.07	2	28.10	28.05	3	2,828	0.11%
2020/01/15	2	28.40	0	0.00	28.40	2	2,822	0.07%
2020/01/14	9	28.79	17	28.76	28.85	-8	2,813	-0.28%
2020/01/13	0	0.00	1	28.20	28.80	-1	2,805	-0.04%
2020/01/10	3	28.17	0	0.00	27.80	3	2,784	0.11%
2020/01/09	0	0.00	2	28.13	28.15	-2	2,772	-0.07%
2020/01/08	34	28.49	18	28.24	27.55	16	2,755	0.58%
2020/01/07	26	27.67	29	28.04	28.70	-3	2,720	-0.11%
2020/01/06	36	28.29	33	28.28	28.20	3	2,698	0.11%
2020/01/03	20	28.08	12	28.00	27.30	8	2,651	0.30%
2020/01/02	2	29.95	9	29.93	30.10	-7	2,572	-0.27%
2019/12/31	37	30.00	47	30.10	29.95	-10	2,555	-0.39%
2019/12/30	18	30.86	16	30.94	30.80	2	2,520	0.08%
2019/12/27	17	31.00	14	31.21	31.05	3	2,517	0.12%
2019/12/26	50	31.70	45	31.39	31.40	5	2,480	0.20%
2019/12/25	54	30.93	37	30.96	31.25	17	2,435	0.70%
2019/12/24	57	31.93	43	31.71	31.70	14	2,370	0.59%
2019/12/23	30	30.35	49	30.31	30.50	-19	2,250	-0.84%
2019/12/20	38	31.71	36	31.57	30.60	2	2,194	0.09%
2019/12/19	3	34.30	2	34.00	33.95	1	2,074	0.05%
2019/12/18	12	34.89	2	34.50	34.75	10	2,056	0.49%
2019/12/17	1	33.00	9	32.93	33.65	-8	2,039	-0.39%
2019/12/16	13	32.13	6	32.07	33.00	7	2,027	0.35%
2019/12/13	14	31.42	6	31.21	31.65	8	2,006	0.40%
2019/12/12	7	33.16	8	32.63	32.20	-1	1,971	-0.05%
2019/12/11	3	34.22	5	33.74	34.15	-2	1,895	-0.11%
2019/12/10	2	32.55	6	32.33	32.40	-4	1,851	-0.22%
2019/12/09	13	32.02	0	0.00	32.60	13	1,825	0.71%
2019/12/06	3	30.92	8	30.46	30.85	-5	1,781	-0.28%
2019/12/05	58	30.39	55	30.55	31.65	3	1,731	0.17%
2019/12/04	39	28.14	41	27.97	28.80	-2	1,411	-0.14%
2019/12/03	94	27.09	96	27.05	27.95	-2	1,212	-0.16%
2019/12/02	38	24.69	39	24.93	25.45	-1	752	-0.13%
2019/11/29	1	20.95	4	23.04	23.15	-3	664	-0.45%
2019/11/28	2	21.33	2	21.15	21.05	0	613	0.00%
2019/11/20	0	0.00	4	20.60	20.65	-4	736	-0.54%
2019/11/18	1	20.90	1	20.90	20.95	0	801	0.00%
2019/11/12	0	0.00	1	20.60	20.70	-1	890	-0.11%
2019/11/08	2	20.55	0	0.00	20.60	2	970	0.21%
2019/11/06	5	21.25	8	21.05	20.90	-3	1,014	-0.30%
2019/11/04	13	21.66	0	0.00	21.30	13	1,068	1.22%
2019/11/01	9	21.14	9	21.15	21.55	0	1,060	0.00%
2019/10/31	0	0.00	1	20.65	20.60	-1	1,093	-0.09%
2019/10/29	1	21.00	0	0.00	20.75	1	1,203	0.08%
2019/10/28	0	0.00	1	21.05	21.10	-1	1,292	-0.08%
2019/10/16	0	0.00	17	21.55	21.35	-17	1,617	-1.05%
2019/10/15	3	21.92	5	22.05	21.95	-2	1,609	-0.12%
2019/10/14	9	21.12	1	21.10	21.65	8	1,585	0.50%
2019/10/08	1	21.00	0	0.00	21.15	1	1,577	0.06%
2019/10/07	0	0.00	1	22.00	21.70	-1	1,570	-0.06%
2019/10/04	5	21.85	1	21.65	21.70	4	1,562	0.26%
2019/10/03	0	0.00	15	22.21	22.00	-15	1,556	-0.96%
2019/10/02	1	22.20	1	22.00	22.40	0	1,537	0.00%
2019/10/01	0	0.00	31	21.82	21.85	-31	1,534	-2.02%
2019/09/27	16	21.99	1	21.85	21.80	15	1,548	0.97%
2019/09/26	20	22.08	2	22.05	22.00	18	1,570	1.15%
2019/09/25	4	22.45	9	22.49	22.25	-5	1,590	-0.31%
2019/09/24	0	0.00	2	22.60	22.60	-2	1,572	-0.13%
2019/09/23	6	22.28	0	0.00	22.35	6	1,547	0.39%
2019/09/20	4	22.15	3	22.03	22.30	1	1,530	0.07%
2019/09/19	6	21.54	8	21.59	21.65	-2	1,500	-0.13%
2019/09/16	0	0.00	1	21.20	21.10	-1	1,471	-0.07%
2019/09/10	1	21.40	0	0.00	21.35	1	1,449	0.07%
2019/09/09	1	22.40	1.3	21.94	21.80	-0.3	1,438	-0.02%
2019/09/06	3	21.93	19	21.93	22.00	-16	1,416	-1.13%
2019/09/05	0	0.00	3	21.68	21.40	-3	1,374	-0.22%
2019/09/04	0	0.00	13	21.49	21.45	-13	1,359	-0.96%
2019/09/03	2	21.60	2	21.20	21.20	0	1,346	0.00%
2019/09/02	5	21.20	4	21.33	21.40	1	1,328	0.07%
2019/08/30	0	0.00	17	21.40	21.20	-17	1,307	-1.30%
2019/08/29	4	21.25	4	21.19	21.20	0	1,286	0.00%
2019/08/28	6	21.02	6	20.83	20.65	0	1,247	0.00%
2019/08/27	2	20.28	5	20.50	20.35	-3	1,222	-0.25%
2019/08/26	0	0.00	3	19.82	20.00	-3	1,210	-0.25%
2019/08/23	5	20.41	0.1	20.10	20.10	4.9	1,195	0.41%
2019/08/22	8	21.13	10	21.34	20.80	-2	1,171	-0.17%
2019/08/21	3.6	20.60	4	20.66	20.65	-0.4	1,120	-0.04%
2019/08/20	8	21.59	6	21.65	21.65	2	1,117	0.18%
2019/08/19	8	21.46	38	21.41	21.40	-30	1,091	-2.75%
2019/08/16	17	21.62	152	21.66	21.50	-135	1,075	-12.55%	大賣/鉅額交易
2019/08/15	218	21.86	348	21.74	21.40	-130	1,056	-12.31%	大買/大賣/鉅額交易
2019/08/14	387	21.56	79	21.75	21.60	308	1,023	30.09%	大買/鉅額交易
2019/08/13	4	21.73	0	0.00	21.60	4	986	0.41%
2019/08/12	4	20.35	6	20.40	21.15	-2	941	-0.21%
2019/08/08	13	21.13	0	0.00	20.80	13	913	1.42%
2019/08/07	2	21.25	6	21.23	21.20	-4	893	-0.45%
2019/08/06	0	0.00	2	19.95	20.40	-2	857	-0.23%
2019/08/05	5	21.08	5	20.95	20.95	0	842	0.00%
2019/08/02	13	21.27	30	21.32	20.80	-17	831	-2.04%
2019/08/01	23	22.78	13	22.72	22.50	10	790	1.27%
2019/07/31	66	22.80	72	22.82	23.45	-6	789	-0.76%
2019/07/30	76	22.79	84	22.92	23.35	-8	729	-1.10%
2019/07/29	200	22.94	189	23.02	22.75	11	638	1.72%	大買/大賣/
2019/07/26	64	21.25	44	21.37	21.60	20	481	4.16%
2019/07/25	5	19.45	3	19.67	19.80	2	352	0.57%
2019/07/24	1	19.55	0	0.00	19.60	1	343	0.29%
2019/07/23	13	19.50	0	0.00	19.70	13	344	3.77%
2019/07/22	6	19.62	0	0.00	19.60	6	338	1.77%
2019/07/03	24	19.37	22	19.33	19.30	2	609	0.33%
2019/07/02	1	19.60	0	0.00	19.50	1	580	0.17%
2019/06/27	4	18.18	0	0.00	18.15	4	551	0.72%
2019/06/26	3	18.15	4	18.20	18.20	-1	554	-0.18%
2019/06/25	0	18.10	1	18.30	18.25	-1	556	-0.18%
2019/06/24	1	18.20	2	18.25	18.25	-1	556	-0.18%
2019/06/20	2	18.10	6	18.15	18.20	-4	558	-0.72%
2019/06/13	1	17.95	0	0.00	17.95	1	576	0.17%
2019/06/05	5	18.00	0	0.00	17.95	5	585	0.85%
2019/05/29	0	0.00	9	18.10	18.05	-9	647	-1.39%
2019/05/28	0	0.00	2	18.03	18.25	-2	648	-0.31%
2019/05/27	4	18.26	0	0.00	18.30	4	649	0.62%
2019/05/23	2	17.75	0	0.00	17.80	2	636	0.31%
2019/05/21	5	17.95	0	0.00	18.05	5	638	0.78%
2019/05/17	0	0.00	0.3	17.90	18.00	-0.3	659	-0.04%
2019/05/16	5	18.20	0	0.00	18.20	5	662	0.75%
2019/05/13	0	0.00	2	18.50	18.40	-2	659	-0.30%
2019/05/10	5	19.10	0	0.00	18.70	5	653	0.77%
2019/05/09	15	19.48	2	19.50	19.10	13	647	2.01%
2019/05/08	4	19.89	1	19.75	19.75	3	635	0.47%
2019/04/29	0	0.00	4	19.16	19.05	-4	568	-0.70%
2019/04/26	0	0.00	5	19.65	19.60	-5	563	-0.89%
2019/04/25	12	19.96	0	0.00	19.95	12	557	2.15%
2019/04/24	7.3	20.21	0	0.00	20.10	7.3	548	1.32%
2019/04/22	0	0.00	3	19.90	19.80	-3	509	-0.59%
2019/04/19	10	19.20	25	19.82	20.40	-15	477	-3.14%
2019/04/18	36	19.85	45	20.02	19.10	-9	464	-1.94%
2019/04/17	10	19.70	10	19.02	20.00	0	391	0.00%
2019/04/16	0	0.00	2	18.95	18.80	-2	350	-0.57%
2019/04/15	0	0.00	11	18.99	18.85	-11	348	-3.16%
2019/04/12	10	18.73	0	0.00	18.70	10	347	2.88%
2019/04/11	4	18.80	1	19.30	18.95	3	345	0.87%
2019/04/10	1	18.80	6	19.13	19.35	-5	326	-1.53%
2019/04/09	22	19.07	3	18.85	19.05	19	313	6.07%
2019/03/28	2	17.55	0	0.00	17.60	2	272	0.73%
2019/03/26	0	0.00	2	17.60	17.65	-2	271	-0.74%
2019/03/25	0	0.00	2	17.55	17.55	-2	271	-0.74%
2019/03/22	3	18.03	0	0.00	17.95	3	273	1.10%
2019/03/21	5	18.00	10	18.00	18.00	-5	274	-1.82%
2019/03/19	10	18.50	0	0.00	18.10	10	277	3.61%
2019/03/18	0	0.00	1	17.85	17.85	-1	278	-0.36%
2019/03/13	0	0.00	5	17.85	17.85	-5	355	-1.41%
2019/03/08	0	0.00	1	17.60	17.60	-1	361	-0.28%
2019/03/07	5	18.25	5	18.07	18.05	0	360	0.00%
2019/03/06	8	18.50	1	17.85	18.55	7	370	1.89%
2019/03/04	0	0.00	5	17.58	17.80	-5	330	-1.51%
2019/02/27	3	17.45	0	0.00	17.50	3	325	0.92%
2019/02/26	0	0.00	2	17.48	17.45	-2	323	-0.62%
2019/02/22	1	17.25	2	17.25	17.25	-1	323	-0.31%
2019/02/19	0	0.00	4	17.45	17.45	-4	330	-1.21%
2019/02/18	9	17.56	3	17.50	17.60	6	328	1.82%
2019/02/15	1	17.10	0	0.00	17.40	1	309	0.32%
2019/02/13	2	17.00	0	0.00	17.05	2	303	0.66%
2019/01/28	0	0.00	10	16.85	16.75	-10	301	-3.31%
2019/01/07	0	0.00	3	16.25	16.40	-3	285	-1.05%
2018/12/25	4	17.01	1	16.95	16.65	3	294	1.02%
2018/12/24	3	16.70	3	16.80	16.90	0	269	0.00%
2018/12/21	1	16.00	0	0.00	16.15	1	259	0.39%
2018/12/19	0	0.00	2	16.55	16.50	-2	257	-0.78%
2018/12/11	5	16.71	5	16.67	16.65	0	243	0.00%
2018/12/10	13	17.09	4	17.18	16.95	9	233	3.86%
2018/12/07	19	17.89	10	17.60	17.95	9	216	4.16%
2018/11/29	0	0.00	1	17.00	16.80	-1	154	-0.65%
2018/11/28	0	0.00	1	16.40	16.80	-1	135	-0.74%
2018/11/26	0	0.00	1	15.85	16.00	-1	133	-0.75%
2018/11/21	2	16.30	0	0.00	16.05	2	201	0.99%
2018/11/19	2	16.33	1	16.45	16.20	1	238	0.42%
2018/10/17	0	0.00	3	15.50	14.35	-3	249	-1.20%
2018/10/01	3	16.53	0	0.00	16.55	3	234	1.28%
2018/09/14	0	0.00	2	16.70	16.90	-2	406	-0.49%
2018/09/10	2	16.28	0	0.00	15.85	2	433	0.46%
2018/09/03	0	0.00	4	17.43	17.40	-4	476	-0.84%
2018/08/29	0	0.00	10	17.85	17.85	-10	479	-2.09%
2018/08/28	43	17.89	52	17.88	18.20	-9	483	-1.86%
2018/08/27	41	17.50	22	17.70	17.60	19	430	4.41%
2018/08/20	0	0.00	1	17.25	17.25	-1	485	-0.21%
2018/08/17	1	17.50	0	0.00	17.45	1	485	0.21%
2018/08/14	0	0.00	2	18.30	18.05	-2	477	-0.42%
2018/08/13	1	17.60	0	0.00	17.25	1	468	0.21%
2018/08/10	0	0.00	3	17.60	17.85	-3	469	-0.64%
2018/08/06	1	17.00	0	0.00	16.95	1	479	0.21%
2018/08/03	1	17.05	0	0.00	17.00	1	480	0.21%
2018/08/01	1	17.15	0	0.00	17.25	1	479	0.21%
2018/07/19	0	0.00	4	17.70	17.60	-4	472	-0.85%
2018/07/17	2	18.73	0	0.00	18.70	2	471	0.42%
2018/07/16	2	18.90	0	0.00	18.75	2	471	0.42%
2018/07/04	0	0.00	2	19.10	18.95	-2	471	-0.42%
2018/07/03	0	0.00	15	19.50	19.10	-15	472	-3.17%
2018/07/02	3	19.65	48	19.46	19.50	-45	467	-9.63%
2018/06/27	66	20.91	3	20.48	19.95	63	427	14.74%
2018/06/26	12	20.46	14	20.75	20.25	-2	366	-0.55%
2018/06/21	5	19.80	5	19.70	19.75	0	312	0.00%
2018/06/15	2	20.33	0	0.00	20.05	2	287	0.69%
2018/05/30	2	20.40	2	19.70	19.50	0	211	0.00%
2018/05/28	10	19.50	10	19.40	19.50	0	157	0.00%
2018/05/18	11	18.13	11	17.78	17.90	0	129	0.00%
2018/04/25	0	0.00	2	18.05	18.25	-2	136	-1.46%
2018/04/20	0	0.00	2	18.70	18.55	-2	139	-1.43%
2018/03/15	1	18.65	0	0.00	18.65	1	186	0.54%
2018/03/14	1	18.60	0	0.00	18.70	1	184	0.54%
2018/02/12	1	17.75	0	0.00	17.85	1	242	0.41%
2018/01/19	2	19.35	0	0.00	19.15	2	534	0.37%