連宇 (2482)-台新-台中券商分點個股進出

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

連宇

(2482)

可現股當沖

股價
26.40
漲跌
▼1.00
漲幅
-3.65%
成交量
315張
產業
上市其他電子類股
153人加入追蹤

立即追蹤
本地時間:14:30

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

連宇 (2482)籌碼相關－台新-台中券商分點個股進出

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-台中券商分點個股進出
台新-台中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
2024/12/13	5	26.81	0	0.00	26.40	5	503	0.99%
2024/12/12	3	27.53	19	27.46	27.40	-16	501	-3.19%
2024/12/11	3	27.62	0	0.00	27.40	3	502	0.60%
2024/12/10	0	0.00	9	27.65	27.70	-9	503	-1.79%
2024/12/09	5	28.00	0	0.00	27.95	5	508	0.98%
2024/12/06	0	0.00	2	28.15	28.30	-2	510	-0.39%
2024/12/04	2	28.20	1	28.15	28.05	1	516	0.19%
2024/11/29	5	27.25	6	27.45	27.40	-1	536	-0.19%
2024/11/28	5	27.31	0	0.00	27.35	5	567	0.88%
2024/11/27	4	27.93	0	0.00	27.85	4	568	0.70%
2024/11/25	2	28.75	0	0.00	28.80	2	567	0.35%
2024/11/22	11	28.10	4.1	28.03	28.10	6.9	569	1.21%
2024/11/18	2	27.60	0	0.00	27.45	2	586	0.34%
2024/11/14	4	28.20	0	0.00	27.70	4	592	0.68%
2024/11/12	2	28.80	10	28.61	28.60	-8	594	-1.34%
2024/11/08	7	29.56	0	0.00	29.30	7	598	1.17%
2024/11/05	2	29.93	0	0.00	29.85	2	616	0.32%
2024/11/01	0	0.00	1	29.85	30.25	-1	648	-0.15%
2024/10/30	1	29.85	0	0.00	29.80	1	652	0.15%
2024/10/29	13	30.96	5	30.70	30.70	8	654	1.22%
2024/10/28	5	31.50	5	31.70	31.95	0	653	0.00%
2024/10/25	0	0.00	3	32.70	32.25	-3	656	-0.46%
2024/10/24	11	34.18	14	33.76	33.15	-3	650	-0.46%
2024/10/23	4	34.20	4	33.75	34.20	0	577	0.00%
2024/10/22	3	30.85	0	0.00	31.10	3	528	0.57%
2024/10/21	9	31.50	4.5	31.40	31.30	4.5	552	0.81%
2024/10/17	0.5	31.68	6	31.85	31.90	-5.5	568	-0.97%
2024/10/16	3	31.52	5	31.17	31.70	-2	577	-0.35%
2024/10/15	6	31.55	13	31.64	30.75	-7	567	-1.23%
2024/10/14	1	30.75	4	31.08	30.70	-3	542	-0.55%
2024/10/11	2	28.75	0	0.00	28.75	2	535	0.37%
2024/10/09	1	29.15	0	0.00	29.05	1	542	0.18%
2024/10/08	0	0.00	1	29.45	29.55	-1	552	-0.18%
2024/10/04	0	30.15	0	0.00	29.95	0	625	0.00%
2024/09/26	5	30.80	0	0.00	30.90	5	1,180	0.42%
2024/09/25	0	0.00	9	31.45	31.60	-9	1,219	-0.74%
2024/09/24	0	0.00	1	30.80	30.70	-1	1,228	-0.08%
2024/09/23	4	31.29	0	0.00	31.20	4	1,235	0.32%
2024/09/20	3	31.10	3	31.08	30.95	0	1,272	0.00%
2024/09/19	2	30.88	1	31.00	30.60	1	1,283	0.08%
2024/09/18	3	29.80	0	0.00	29.75	3	1,289	0.23%
2024/09/16	1	30.10	4	30.25	30.30	-3	1,305	-0.23%
2024/09/12	0	0.00	3	29.45	29.70	-3	1,373	-0.22%
2024/09/11	5	29.01	0	0.00	28.90	5	1,400	0.36%
2024/09/10	3	29.00	1	30.15	29.10	2	1,426	0.14%
2024/09/09	4	29.16	3	29.65	29.85	1	1,480	0.07%
2024/09/06	1	29.70	0	0.00	29.55	1	1,551	0.06%
2024/09/05	1	29.50	8	29.85	29.60	-7	1,603	-0.44%
2024/09/04	10	29.97	0	0.00	29.80	10	1,711	0.58%
2024/09/03	5	31.40	0	31.90	31.40	5	1,852	0.27%
2024/09/02	1	32.10	5	32.18	32.20	-4	2,186	-0.18%
2024/08/30	8	32.16	13	31.96	31.95	-5	2,480	-0.20%
2024/08/29	0	0.00	1	31.10	30.90	-1	2,592	-0.04%
2024/08/23	4	30.50	3	30.50	30.90	1	2,611	0.04%
2024/08/22	2	30.85	4	31.09	30.95	-2	2,619	-0.08%
2024/08/21	3	30.12	4	31.13	30.65	-1	2,623	-0.04%
2024/08/20	1	31.00	11	30.77	30.60	-10	2,627	-0.38%
2024/08/19	3	30.23	5	30.56	30.45	-2	2,645	-0.08%
2024/08/16	0	0.00	2	30.15	30.10	-2	2,668	-0.07%
2024/08/15	3	29.90	4	29.90	29.80	-1	2,738	-0.04%
2024/08/14	0	0.00	7	30.18	29.90	-7	2,756	-0.25%
2024/08/13	2	29.70	3	29.82	30.00	-1	2,788	-0.04%
2024/08/12	13	29.74	10	30.04	30.05	3	2,826	0.11%
2024/08/09	18	30.09	4	29.80	29.55	14	2,879	0.49%
2024/08/08	0	30.35	2	29.45	30.05	-2	3,142	-0.06%
2024/08/07	4	31.31	8	31.28	30.75	-4	3,230	-0.12%
2024/08/06	19	27.82	14	28.68	28.65	5	3,272	0.15%
2024/08/05	4	30.20	0	0.00	30.20	4	3,248	0.12%
2024/08/02	0	0.00	1	34.50	33.55	-1	3,241	-0.03%
2024/08/01	1	34.95	2.1	34.92	35.15	-1.1	3,235	-0.03%
2024/07/31	3	33.92	1	33.70	33.90	2	3,228	0.06%
2024/07/30	1	33.25	0	0.00	34.00	1	3,225	0.03%
2024/07/29	1	33.90	0	0.00	33.30	1	3,215	0.03%
2024/07/23	0	0.00	10.1	35.89	35.75	-10.1	3,208	-0.31%
2024/07/22	4.1	36.96	4	37.13	36.00	0.1	3,203	0.00%
2024/07/19	10.1	39.74	5	39.45	39.05	5.1	3,176	0.16%
2024/07/18	4	39.71	2	39.45	39.65	2	3,165	0.06%
2024/07/17	3	40.35	2.1	40.67	40.80	0.9	3,155	0.03%
2024/07/16	2	39.88	1	39.70	40.00	1	3,140	0.03%
2024/07/15	3	39.53	10	39.52	39.15	-7	3,140	-0.22%
2024/07/12	3	40.73	7	39.82	40.00	-4	3,137	-0.13%
2024/07/11	36	39.61	0	0.00	39.50	36	3,127	1.15%
2024/07/10	3	39.80	9	39.76	39.75	-6	3,138	-0.19%
2024/07/09	9	41.16	2	40.03	39.95	7	3,146	0.22%
2024/07/08	10	42.98	7	42.11	41.45	3	3,118	0.10%
2024/07/05	52.1	42.71	81	42.17	43.35	-29	3,085	-0.94%
2024/07/04	98	45.46	82	44.46	43.60	16	3,016	0.53%
2024/07/03	14	42.86	70.4	41.95	44.00	-56.4	2,706	-2.08%
2024/07/02	77	40.20	0	0.00	40.00	77	2,553	3.01%
2024/07/01	13	40.54	8	41.05	40.55	5	2,542	0.20%
2024/06/28	3	39.98	13	39.47	40.00	-10	2,505	-0.40%
2024/06/27	16	39.08	3	39.23	39.20	13	2,490	0.52%
2024/06/26	6	39.78	0	0.00	38.95	6	2,484	0.24%
2024/06/25	3	38.57	4	38.50	39.90	-1	2,449	-0.04%
2024/06/24	3	38.63	5	38.95	38.85	-2	2,435	-0.08%
2024/06/21	5	39.89	2	39.53	39.85	3	2,435	0.12%
2024/06/20	3	38.80	2	39.28	39.45	1	2,429	0.04%
2024/06/19	14	38.93	0	0.00	38.15	14	2,433	0.58%
2024/06/18	5	39.15	0	0.00	38.65	5	2,446	0.20%
2024/06/17	4	39.25	11.1	39.21	39.15	-7.1	2,457	-0.29%
2024/06/14	5	41.18	3.1	40.75	39.75	1.9	2,439	0.08%
2024/06/13	5	40.53	13	41.06	41.00	-8	2,389	-0.33%
2024/06/12	4.2	39.77	9	40.01	40.15	-4.9	2,324	-0.21%
2024/06/11	45	41.71	35	40.71	40.45	10	2,289	0.44%
2024/06/07	39	41.72	36.8	41.66	40.30	2.3	2,186	0.10%
2024/06/06	159.5	40.82	193.4	40.91	43.05	-34	2,040	-1.67%	大買/大賣/
2024/06/05	125.6	39.22	130.5	39.68	40.85	-5	1,706	-0.29%	大買/大賣/
2024/06/04	25	36.23	8	37.15	37.15	17	1,414	1.20%
2024/06/03	10	33.75	2	33.70	33.80	8	1,286	0.62%
2024/05/31	0	0.00	0.4	34.00	33.70	-0.4	1,297	-0.03%
2024/05/30	0	0.00	2	33.30	33.70	-2	1,295	-0.15%
2024/05/29	0	0.00	0.3	34.70	33.90	-0.3	1,293	-0.02%
2024/05/28	2.4	34.76	0.6	34.89	34.80	1.8	1,286	0.14%
2024/05/27	2	34.40	0	0.00	34.25	2	1,279	0.16%
2024/05/24	1.4	33.62	0	0.00	34.00	1.4	1,281	0.11%
2024/05/23	16.1	34.63	3	33.82	33.40	13.1	1,282	1.02%
2024/05/22	8	35.51	6	35.13	34.65	2	1,270	0.16%
2024/05/21	10.4	36.67	33	36.29	35.70	-22.6	1,245	-1.81%
2024/05/20	0.1	35.50	0	0.00	35.45	0.1	1,176	0.01%
2024/05/17	14	35.35	11	35.53	35.30	3	1,158	0.26%
2024/05/16	7	35.24	15	35.31	34.90	-8	1,128	-0.71%
2024/05/15	8	35.38	18.1	35.27	34.90	-10.1	1,099	-0.92%
2024/05/14	58	35.62	26	35.72	36.15	32	1,051	3.04%
2024/05/13	30	33.26	20.1	33.70	34.45	9.9	786	1.26%
2024/05/10	1	30.70	9.1	31.16	31.35	-8.1	696	-1.16%
2024/05/09	0	29.10	0	0.00	28.50	0	641	0.00%
2024/05/07	5	29.40	0	0.00	29.05	5	648	0.77%
2024/04/24	1	29.00	0	29.90	29.10	1	668	0.15%
2024/04/19	1	28.60	0	0.00	28.55	1	690	0.14%
2024/04/16	0	0.00	3	28.78	28.75	-3	698	-0.43%
2024/04/15	0	0.00	10.2	30.54	30.15	-10.2	706	-1.44%
2024/04/12	2	32.35	1	32.45	32.35	1	689	0.15%
2024/04/11	0	32.75	0	0.00	32.65	0	683	0.00%
2024/04/10	0	0.00	2	33.55	33.50	-2	683	-0.29%
2024/04/08	2	33.15	1	33.00	33.10	1	688	0.15%
2024/04/02	1	33.55	1	33.50	33.60	0	697	0.00%
2024/04/01	0	0.00	0	34.20	34.05	0	697	-0.01%
2024/03/29	2	34.25	0	34.95	34.15	2	699	0.28%
2024/03/28	0	0.00	2	35.30	34.90	-2	709	-0.28%
2024/03/27	3	35.48	0.2	35.50	35.65	2.8	719	0.39%
2024/03/26	0	34.95	5	34.88	34.70	-5	730	-0.68%
2024/03/25	1	35.90	4	36.14	35.90	-3	740	-0.40%
2024/03/22	3	37.32	1	37.25	36.90	2	891	0.22%
2024/03/21	17	38.41	4.1	37.68	37.80	12.9	954	1.35%
2024/03/20	2	36.03	4.2	36.74	36.85	-2.2	908	-0.24%
2024/03/19	1	35.60	0	0.00	35.25	1	887	0.11%
2024/03/18	10	35.25	2	35.37	35.25	8	908	0.88%
2024/03/15	0	34.95	0	0.00	34.85	0	905	0.00%
2024/03/14	2	34.90	4.5	34.76	34.95	-2.5	904	-0.28%
2024/03/13	1	33.10	3.1	33.89	33.80	-2.1	894	-0.23%
2024/03/12	0	33.73	1	33.55	33.70	-1	894	-0.11%
2024/03/11	0	34.00	15.1	32.74	32.95	-15.1	906	-1.66%
2024/03/08	0	33.14	3	33.00	32.30	-3	918	-0.33%
2024/03/07	0	0.00	6.6	33.64	33.30	-6.6	929	-0.71%
2024/03/06	0	34.35	0	0.00	34.20	0	945	0.00%
2024/03/05	0	34.80	0.1	34.60	34.30	-0.1	980	-0.01%
2024/03/04	0	34.45	0.1	34.60	34.65	-0.1	988	-0.01%
2024/02/29	0	34.40	0	0.00	34.25	0	1,005	0.00%
2024/02/26	1	35.60	0.2	35.28	35.50	0.8	1,120	0.07%
2024/02/23	20	34.53	2.2	34.82	34.55	17.8	1,176	1.51%
2024/02/22	0	0.00	2	33.90	34.20	-2	1,178	-0.17%
2024/02/21	0	0.00	0	34.90	34.20	0	1,197	0.00%
2024/02/20	0	33.90	0	0.00	33.95	0	1,199	0.00%
2024/02/19	3	34.32	1	34.35	34.25	2	1,200	0.17%
2024/02/16	2	34.05	0.1	34.50	34.50	1.9	1,206	0.16%
2024/02/15	0	0.00	0.2	32.55	32.85	-0.2	1,204	-0.02%
2024/02/05	0.1	33.70	0	0.00	33.30	0.1	1,201	0.01%
2024/02/02	1	34.10	1	33.95	33.90	0	1,214	0.00%
2024/01/31	1	34.20	1	34.50	34.35	0	1,230	0.00%
2024/01/30	1	35.35	0.3	35.20	34.70	0.7	1,233	0.06%
2024/01/29	0	35.00	0	0.00	35.45	0	1,240	0.00%
2024/01/26	5	34.85	4	34.85	34.70	1	1,242	0.08%
2024/01/25	0	35.50	0	0.00	34.90	0	1,251	0.00%
2024/01/24	0	0.00	1	36.00	35.80	-1	1,250	-0.08%
2024/01/22	2	36.03	0.1	35.60	36.10	1.9	1,260	0.15%
2024/01/19	0	0.00	0.2	34.93	35.00	-0.2	1,264	-0.01%
2024/01/16	5	36.99	0	0.00	36.55	5	1,278	0.39%
2024/01/15	0	36.00	0	0.00	36.00	0	1,273	0.00%
2024/01/12	3	36.10	19	35.97	35.65	-16	1,283	-1.25%
2024/01/11	1	36.40	0.2	36.45	36.30	0.8	1,286	0.06%
2024/01/10	1.3	37.19	0	0.00	36.20	1.3	1,292	0.10%
2024/01/09	2	37.40	0.1	37.25	37.00	1.9	1,289	0.15%
2024/01/08	5	38.90	0	0.00	38.80	5	1,275	0.39%
2024/01/05	0	0.00	3	39.03	39.05	-3	1,280	-0.23%
2024/01/04	0	0.00	6	38.96	38.85	-6	1,290	-0.46%
2024/01/03	4	39.63	2	39.48	39.40	2	1,303	0.15%
2024/01/02	0.3	40.60	0	0.00	40.35	0.3	1,302	0.02%
2023/12/29	3	40.52	1	40.55	40.45	2	1,311	0.15%
2023/12/28	2	40.68	0	0.00	40.60	2	1,317	0.15%
2023/12/27	2.5	41.26	0	0.00	41.00	2.5	1,314	0.19%
2023/12/26	1	41.20	0.1	43.00	41.20	0.9	1,315	0.07%
2023/12/25	0	0.00	1	41.50	41.05	-1	1,318	-0.08%
2023/12/22	2	42.00	3.1	42.02	42.05	-1.1	1,314	-0.08%
2023/12/21	5	42.75	3	42.92	42.45	2	1,306	0.15%
2023/12/20	2	43.45	1	43.40	43.55	1	1,296	0.08%
2023/12/19	52.5	43.67	39.4	43.59	43.80	13.1	1,280	1.02%
2023/12/18	28	43.86	38.7	43.38	44.00	-10.7	1,128	-0.94%
2023/12/15	2.1	42.14	1.1	42.08	41.70	1	1,048	0.10%
2023/12/14	11	41.61	6.1	41.50	41.50	5	1,041	0.48%
2023/12/13	0	0.00	3.2	41.52	41.40	-3.2	1,034	-0.31%
2023/12/12	0	0.00	2	40.35	40.30	-2	1,026	-0.19%
2023/12/08	0	0.00	0.1	41.15	40.75	-0.1	1,046	-0.01%
2023/12/07	1	40.85	0	0.00	40.85	1	1,051	0.10%
2023/12/06	0	0.00	0.2	41.00	41.35	-0.2	1,065	-0.01%
2023/12/05	2	40.45	0	0.00	40.50	2	1,110	0.18%
2023/12/04	9.7	41.65	1	43.30	41.80	8.7	1,155	0.75%
2023/12/01	1	43.00	2	42.35	42.15	-1	1,194	-0.08%
2023/11/30	14.2	42.29	17.4	42.43	42.80	-3.3	1,224	-0.27%
2023/11/29	1	40.35	0	0.00	40.25	1	1,182	0.08%
2023/11/27	0	0.00	4	41.00	40.50	-4	1,181	-0.34%
2023/11/24	6	41.12	5	41.61	41.20	1	1,178	0.08%
2023/11/22	19.8	41.88	72.2	41.03	41.30	-52.4	1,084	-4.83%
2023/11/21	25	39.10	1	39.10	38.95	24	1,027	2.33%
2023/11/20	19	38.96	12	39.12	39.05	7	1,028	0.68%
2023/11/17	5	38.01	2	38.10	38.05	3	1,014	0.30%
2023/11/16	0	0.00	2	38.18	38.20	-2	1,019	-0.20%
2023/11/15	3	38.00	2	38.15	37.90	1	1,025	0.10%
2023/11/14	7	37.28	3	37.40	37.40	4	1,040	0.38%
2023/11/10	5	38.68	1	37.85	37.75	4	1,064	0.38%
2023/11/09	31	39.42	0.7	39.60	39.00	30.3	1,063	2.85%
2023/11/07	2	40.30	4	40.20	40.15	-2	1,122	-0.18%
2023/11/06	5	40.77	1.5	40.70	41.05	3.5	1,217	0.29%
2023/11/03	0	0.00	0.3	40.02	39.80	-0.3	1,227	-0.02%
2023/11/02	8	40.24	1	40.30	40.35	7	1,240	0.56%
2023/10/30	0	0.00	1	40.35	40.00	-1	1,304	-0.08%
2023/10/27	0	0.00	1.1	39.64	39.50	-1.1	1,316	-0.08%
2023/10/26	1	40.40	1	40.10	40.10	0	1,334	0.00%
2023/10/25	0	0.00	1	40.90	41.40	-1	1,343	-0.07%
2023/10/20	5	39.85	0	0.00	39.35	5	1,401	0.36%
2023/10/19	1	40.35	0	0.00	40.35	1	1,446	0.07%
2023/10/18	0	0.00	3	40.35	40.20	-3	1,489	-0.20%
2023/10/17	1	41.90	3	41.75	41.35	-2	1,541	-0.13%
2023/10/13	2	43.38	6	43.65	43.00	-4	1,656	-0.24%
2023/10/12	1	43.70	2.5	43.07	43.50	-1.5	1,734	-0.08%
2023/10/11	2.3	42.93	15	42.71	42.30	-12.7	1,756	-0.72%
2023/10/05	0	0.00	4	45.10	44.70	-4	1,819	-0.22%
2023/10/04	0	43.40	0	0.00	44.00	0	1,881	0.00%
2023/10/03	0	0.00	1	45.15	44.45	-1	1,911	-0.05%
2023/10/02	0	0.00	2	45.63	45.45	-2	1,960	-0.10%
2023/09/28	0	44.80	0	0.00	44.75	0	2,062	0.00%
2023/09/27	3	43.97	0	0.00	43.90	3	2,100	0.14%
2023/09/26	4	44.80	0	0.00	44.65	4	2,157	0.19%
2023/09/25	1	45.75	0	0.00	45.65	1	2,229	0.04%
2023/09/22	3	44.82	2	45.00	44.95	1	2,312	0.04%
2023/09/21	0	0.00	0.1	45.05	44.90	-0.1	2,344	0.00%
2023/09/20	0	0.00	2.1	46.20	46.10	-2.1	2,375	-0.09%
2023/09/18	1	47.60	1	47.60	47.30	0	2,515	0.00%
2023/09/15	1	47.80	9	47.87	48.25	-8	2,585	-0.31%
2023/09/14	7	46.64	3	47.00	47.25	4	2,881	0.14%
2023/09/13	3	46.42	10	46.25	46.25	-7	3,042	-0.23%
2023/09/12	3	46.57	2	47.28	46.10	1	3,213	0.03%
2023/09/11	6.1	46.49	6	46.45	46.75	0.1	3,585	0.00%
2023/09/08	18.1	48.18	2	47.28	46.65	16.1	4,054	0.40%
2023/09/07	12.3	50.80	12	50.43	50.20	0.3	4,252	0.01%
2023/09/06	7	53.47	12	53.16	53.00	-5	4,377	-0.11%
2023/09/05	18	51.90	17	50.28	52.40	1	4,962	0.02%
2023/09/04	0	0.00	1	48.45	49.75	-1	5,272	-0.02%
2023/09/01	4	49.43	8	48.94	48.55	-4	5,345	-0.07%
2023/08/31	3	49.33	4	49.43	49.55	-1	5,421	-0.02%
2023/08/30	11	49.55	10	49.66	49.65	1	5,566	0.02%
2023/08/29	0	48.85	4	48.98	48.85	-4	5,705	-0.07%
2023/08/28	34	48.35	46	49.42	48.40	-12	5,873	-0.20%
2023/08/25	0	0.00	6	50.02	49.70	-6	5,882	-0.10%
2023/08/24	0	0.00	7.1	50.64	50.10	-7.1	5,923	-0.12%
2023/08/23	1	50.00	0	0.00	50.10	1	5,958	0.02%
2023/08/22	10	50.67	12	50.74	50.60	-2	6,003	-0.03%
2023/08/21	1	50.80	4	50.28	50.70	-3	6,034	-0.05%
2023/08/18	7	51.21	19	51.19	50.90	-12	6,110	-0.20%
2023/08/17	3	51.17	3	51.80	52.30	0	6,124	0.00%
2023/08/16	22	49.96	2.1	50.41	51.00	20	6,158	0.32%
2023/08/15	3	50.27	3.1	50.26	50.50	-0.1	6,314	0.00%
2023/08/14	2	49.70	0	0.00	49.05	2	6,567	0.03%
2023/08/11	12	51.05	16	51.21	50.70	-4	6,619	-0.06%
2023/08/10	4.1	50.05	16.3	50.52	49.65	-12.3	6,621	-0.19%
2023/08/09	2	55.10	0	0.00	54.70	2	6,616	0.03%
2023/08/08	3	55.70	2	55.90	55.30	1	6,738	0.01%
2023/08/07	3	56.40	12	55.89	57.00	-9	6,798	-0.13%
2023/08/04	1	56.10	11.4	56.14	55.50	-10.4	6,890	-0.15%
2023/08/02	11.3	55.89	24	56.98	56.30	-12.7	7,098	-0.18%
2023/08/01	5	58.82	2.3	58.77	58.70	2.7	7,339	0.04%
2023/07/31	5.2	60.53	4	59.75	59.30	1.2	7,397	0.02%
2023/07/28	3	59.50	1	60.40	60.30	2	7,500	0.03%
2023/07/27	5	58.80	17	60.25	60.00	-12	7,612	-0.16%
2023/07/26	10.2	59.22	34	59.13	59.00	-23.8	7,962	-0.30%
2023/07/25	3	59.73	6	59.13	59.70	-3	8,266	-0.04%
2023/07/24	14	59.88	23	59.82	59.10	-9	8,332	-0.11%
2023/07/21	8.1	60.84	6.2	61.20	62.00	1.9	8,477	0.02%
2023/07/20	28.1	62.71	13.1	63.04	62.30	14.9	8,902	0.17%
2023/07/19	7.5	65.98	10	66.64	64.00	-2.5	8,959	-0.03%
2023/07/18	12.4	68.14	18.4	67.77	66.80	-6	8,980	-0.07%
2023/07/17	7.1	70.24	27	70.16	69.60	-19.9	8,965	-0.22%
2023/07/14	3	66.30	5	66.14	66.60	-2	8,919	-0.02%
2023/07/13	18.2	66.80	3.5	66.57	65.20	14.7	8,953	0.16%
2023/07/12	22.2	69.09	24	69.14	68.50	-1.8	8,959	-0.02%
2023/07/11	6	70.88	25.2	69.62	69.00	-19.2	8,987	-0.21%
2023/07/10	2	68.45	12	68.75	68.40	-10	8,959	-0.11%
2023/07/07	1.4	68.70	2	69.40	69.30	-0.6	8,961	-0.01%
2023/07/06	56.2	72.35	39	71.89	70.60	17.2	8,950	0.19%
2023/07/05	24.4	71.88	20	71.98	71.90	4.4	8,921	0.05%
2023/07/04	33	71.77	43.5	71.83	71.60	-10.5	9,033	-0.12%
2023/07/03	22	70.67	32	71.61	71.40	-10	9,220	-0.11%
2023/06/30	54.5	69.16	13	69.42	69.40	41.5	9,389	0.44%
2023/06/29	18	68.81	29	69.04	70.70	-11	9,393	-0.12%
2023/06/28	16	68.97	8.1	69.43	68.20	7.9	9,470	0.08%
2023/06/27	22.3	68.70	34.1	68.93	68.00	-11.8	9,583	-0.12%
2023/06/26	41.3	70.24	37	70.35	69.70	4.3	9,878	0.04%
2023/06/21	28.5	73.07	22	73.16	73.10	6.5	9,916	0.07%
2023/06/20	165.1	76.28	125	75.27	73.30	40.1	10,132	0.40%	大買/大賣/
2023/06/19	98.1	75.48	93	75.06	76.20	5.1	10,896	0.05%
2023/06/16	99.8	73.94	47	73.95	74.50	52.7	11,078	0.48%
2023/06/15	129.6	75.86	131	75.94	75.30	-1.4	11,182	-0.01%	大買/大賣/
2023/06/14	215	74.83	257.5	74.72	73.80	-42.5	11,015	-0.39%	大買/大賣/
2023/06/13	55	69.96	112.1	70.83	71.00	-57.1	10,668	-0.54%	大賣/
2023/06/12	33	68.63	57	68.88	68.20	-24	10,680	-0.22%
2023/06/09	319.9	71.83	175	73.68	67.50	144.9	10,732	1.35%	大買/大賣/鉅額交易
2023/06/08	67	71.14	106.6	71.08	74.20	-39.6	10,471	-0.38%	大賣/
2023/06/07	36	67.39	31	67.43	67.50	5	10,555	0.05%
2023/06/06	38	67.86	57	67.37	67.20	-19	11,311	-0.17%
2023/06/05	54.8	67.71	64.4	67.72	68.20	-9.6	11,565	-0.08%
2023/06/02	57	66.71	46	66.47	65.70	11	12,031	0.09%
2023/06/01	84.3	65.92	151.9	65.81	66.50	-67.6	12,231	-0.55%	大賣/
2023/05/31	21	63.07	32	63.30	63.10	-11	12,196	-0.09%
2023/05/30	46	63.23	38	63.27	63.00	8	12,511	0.06%
2023/05/29	5	62.88	22	64.10	64.30	-17	12,629	-0.13%
2023/05/26	55.2	63.44	13	63.57	62.60	42.2	12,708	0.33%
2023/05/25	63.3	64.85	37	64.84	64.20	26.3	12,963	0.20%
2023/05/24	46	65.57	53.4	65.91	65.40	-7.4	12,983	-0.06%
2023/05/23	9	65.38	9	65.60	65.30	0	12,939	0.00%
2023/05/22	37.2	65.25	18.2	65.20	64.90	19.1	12,958	0.15%
2023/05/19	95.7	66.76	52	66.84	65.60	43.7	12,976	0.34%
2023/05/18	45.1	67.81	82	67.86	68.10	-36.9	12,865	-0.29%
2023/05/17	24.2	64.37	24.2	64.97	64.50	0.1	12,654	0.00%
2023/05/16	19.2	63.85	7	64.01	63.10	12.2	12,608	0.10%
2023/05/15	37.1	64.81	71.3	65.49	63.60	-34.2	12,583	-0.27%
2023/05/12	59.1	65.54	52.1	65.43	66.60	7	12,523	0.06%
2023/05/11	47	63.36	49	63.48	63.30	-2	12,426	-0.02%
2023/05/10	58.1	64.10	73.1	64.02	64.40	-15	12,414	-0.12%
2023/05/09	111.4	63.57	89.3	63.34	62.70	22.1	12,374	0.18%	大買/
2023/05/08	93.2	67.61	98	67.95	66.30	-4.8	12,860	-0.04%
2023/05/05	31.2	65.88	15.1	65.83	65.40	16.1	13,266	0.12%
2023/05/04	169.3	67.76	163	67.61	66.50	6.3	13,527	0.05%	大買/大賣/
2023/05/03	121.1	69.23	117.5	68.47	68.50	3.6	13,825	0.03%	大買/大賣/
2023/05/02	404	71.60	354.3	71.20	70.00	49.7	14,177	0.35%	大買/大賣/
2023/04/28	306.1	69.30	362.1	69.80	71.70	-56	14,010	-0.40%	大買/大賣/
2023/04/27	38	64.47	44.1	64.77	65.20	-6	13,723	-0.04%
2023/04/26	174.1	64.52	225.1	64.55	65.00	-51	13,691	-0.37%	大買/大賣/
2023/04/25	388.1	68.73	315.6	68.92	67.50	72.5	13,503	0.54%	大買/大賣/
2023/04/24	78	65.92	90	67.52	68.80	-12	13,057	-0.09%
2023/04/21	45.9	63.74	17	63.18	62.60	28.9	13,001	0.22%
2023/04/20	17.5	69.38	10	69.70	66.60	7.5	13,118	0.06%
2023/04/19	17.4	73.15	2.4	72.85	72.30	15.1	13,090	0.11%
2023/04/18	17.3	73.26	27	74.00	72.50	-9.8	13,134	-0.07%
2023/04/17	13	72.35	32	73.28	74.80	-19	13,241	-0.14%
2023/04/14	20	67.66	8	67.06	68.50	12	13,264	0.09%
2023/04/13	5	65.91	40	66.00	65.30	-35	13,217	-0.26%
2023/04/12	15	66.72	9	66.49	66.80	6	13,182	0.05%
2023/04/11	12.2	65.98	4	65.83	65.70	8.2	13,151	0.06%
2023/04/10	31.1	64.97	68.3	65.35	65.80	-37.3	13,124	-0.28%
2023/04/07	113.3	64.67	87	64.62	65.10	26.3	13,058	0.20%	大買/
2023/04/06	136.1	64.58	123	64.13	64.00	13.1	12,915	0.10%	大買/大賣/
2023/03/31	57.2	63.73	61	63.71	62.50	-3.8	12,686	-0.03%
2023/03/30	4	62.10	9	62.76	61.40	-5	12,457	-0.04%
2023/03/29	12	62.37	22.1	62.42	61.00	-10.1	12,375	-0.08%
2023/03/28	26	61.07	25.5	61.50	61.30	0.6	12,291	0.00%
2023/03/27	116.5	62.63	96	62.25	61.80	20.5	12,162	0.17%	大買/
2023/03/24	137	60.77	109	60.83	61.00	28	11,867	0.24%	大買/大賣/
2023/03/23	161	61.60	159	62.45	61.60	2	11,817	0.02%	大買/大賣/
2023/03/22	393.4	64.01	333.1	64.17	62.30	60.3	11,597	0.52%	大買/大賣/
2023/03/21	62.1	58.76	76.8	59.79	61.30	-14.7	10,661	-0.14%
2023/03/20	44.5	55.20	85.1	55.38	55.80	-40.6	10,448	-0.39%
2023/03/17	48	53.08	55	52.54	52.80	-7	10,361	-0.07%
2023/03/16	50	51.70	33	51.61	51.00	17	10,215	0.17%
2023/03/15	39	53.55	35.1	53.29	52.90	3.9	10,120	0.04%
2023/03/14	39.2	52.05	105	52.28	52.10	-65.8	9,903	-0.66%	大賣/
2023/03/13	121.3	51.93	86	52.12	50.70	35.3	9,746	0.36%	大買/
2023/03/10	69	55.52	61	55.51	55.50	8	9,426	0.08%
2023/03/09	198.2	54.86	163.2	54.73	55.10	35	9,134	0.38%	大買/大賣/
2023/03/08	56	50.99	43	51.77	52.80	13	8,380	0.16%
2023/03/07	133.1	52.50	172	52.49	51.80	-38.9	8,083	-0.48%	大買/大賣/
2023/03/06	76	50.33	62	49.78	51.80	14	7,599	0.18%
2023/03/03	22.1	47.24	28	47.35	47.10	-5.9	7,464	-0.08%
2023/03/02	76.3	48.78	61.1	48.38	47.10	15.2	7,403	0.21%
2023/03/01	24	48.60	18	48.21	48.30	6	7,103	0.09%
2023/02/24	22.2	48.26	17	47.92	47.85	5.2	6,954	0.07%
2023/02/23	50	48.16	51	48.37	49.05	-1	6,851	-0.01%
2023/02/22	16.7	48.87	301	47.09	48.00	-284.3	6,606	-4.30%	大賣/鉅額交易
2023/02/21	303.2	49.76	3	50.80	50.90	300.2	6,590	4.55%	大買/鉅額交易
2023/02/20	9.3	49.59	25	49.61	49.50	-15.7	6,569	-0.24%
2023/02/17	9	48.33	4.1	48.61	51.00	4.9	6,544	0.07%
2023/02/16	1	43.30	5.2	44.86	46.75	-4.2	6,515	-0.06%
2023/02/15	8.1	42.72	415	42.77	42.50	-406.9	6,495	-6.26%	大賣/鉅額交易
2023/02/14	12.1	42.16	2.1	41.80	42.40	10	6,482	0.15%
2023/02/13	0	0.00	7	41.15	41.20	-7	6,492	-0.11%
2023/02/10	5.2	41.26	4.1	40.97	40.70	1.1	6,476	0.02%
2023/02/09	131	41.74	23	42.41	41.95	108	6,477	1.67%	大買/鉅額交易
2023/02/08	310.2	41.76	123.4	40.53	42.00	186.8	6,443	2.90%	大買/大賣/鉅額交易
2023/02/07	4.1	39.13	24	39.26	40.05	-19.9	6,394	-0.31%
2023/02/06	241	40.77	139.6	39.90	39.35	101.4	6,336	1.60%	大買/大賣/鉅額交易
2023/02/03	194	38.08	237	38.03	39.00	-43	5,646	-0.76%	大買/大賣/
2023/02/02	23	35.61	90	36.14	37.80	-67	4,960	-1.35%
2023/02/01	87	33.55	59	34.01	34.40	28	4,637	0.60%
2023/01/31	114	31.59	89.2	32.16	33.05	24.8	4,233	0.59%	大買/
2023/01/30	28	28.61	28	29.75	30.15	0	3,772	0.00%
2023/01/17	1	27.50	37	27.49	27.45	-36	3,571	-1.01%
2023/01/16	17	26.69	12.1	27.45	27.40	4.9	3,534	0.14%
2023/01/13	1	26.45	0	0.00	26.35	1	3,477	0.03%
2023/01/12	3	26.33	2	26.63	26.05	1	3,474	0.03%
2023/01/11	0	27.05	69	26.71	26.60	-69	3,460	-1.99%
2023/01/10	88	27.48	49.1	27.37	27.20	38.9	3,424	1.14%
2023/01/09	10	27.20	1	27.35	27.25	9	3,260	0.28%
2023/01/06	18	27.53	9	27.44	27.15	9	3,242	0.28%
2023/01/05	59	27.26	60	27.09	27.55	-1	3,188	-0.03%
2023/01/04	21	26.39	13	26.54	26.95	8	3,028	0.26%
2023/01/03	5	24.60	0	0.00	24.70	5	2,960	0.17%
2022/12/30	12	24.30	0	0.00	23.80	12	2,964	0.40%
2022/12/28	4	24.05	4	24.05	23.80	0	3,012	0.00%
2022/12/27	2	24.90	0	0.00	24.60	2	3,102	0.06%
2022/12/23	1	24.20	8	24.24	24.20	-7	3,115	-0.22%
2022/12/22	2	25.08	0	0.00	24.90	2	3,120	0.06%
2022/12/21	1	25.30	2	25.40	25.30	-1	3,137	-0.03%
2022/12/20	10	25.24	4	25.58	24.90	6	3,155	0.19%
2022/12/19	6.1	26.12	0	0.00	25.80	6.1	3,160	0.19%
2022/12/16	53.1	26.61	12.1	26.58	26.50	41.1	3,157	1.30%
2022/12/15	11	27.37	14.1	27.20	27.35	-3.1	3,129	-0.10%
2022/12/14	12	26.82	4	26.68	26.70	8	3,064	0.26%
2022/12/13	12.1	26.65	18	27.03	27.40	-5.9	3,011	-0.20%
2022/12/12	18	27.02	18	26.95	27.15	0	2,881	0.00%
2022/12/09	17.2	26.53	7	26.30	25.80	10.2	2,749	0.37%
2022/12/08	33	26.90	33	26.86	26.85	0	2,560	0.00%
2022/12/07	5.1	26.14	11	25.95	26.35	-5.9	2,505	-0.24%
2022/12/06	1	26.95	1	26.85	26.55	0	2,478	0.00%
2022/12/05	18	27.15	34	27.20	26.95	-16	2,443	-0.65%
2022/12/02	1	26.80	56	26.82	26.85	-55	2,411	-2.28%
2022/12/01	95	26.46	89.1	26.84	26.50	5.9	2,378	0.25%
2022/11/30	23	26.00	15	26.30	26.45	8	2,261	0.35%
2022/11/29	20	25.74	1	25.80	25.90	19	2,211	0.86%
2022/11/28	16	26.03	11	26.05	26.15	5	2,214	0.23%
2022/11/25	108	26.00	55	25.75	25.20	53	2,141	2.48%	大買/
2022/11/24	20	24.62	26	24.88	25.00	-6	1,956	-0.31%
2022/11/23	3	24.30	2	24.13	24.10	1	1,910	0.05%
2022/11/22	0	0.00	1	23.45	23.40	-1	1,905	-0.05%
2022/11/21	0	0.00	1	23.45	23.80	-1	1,967	-0.05%
2022/11/18	21	24.59	17	23.72	23.60	4	2,045	0.20%
2022/11/17	1	24.20	18	24.30	24.25	-17	2,026	-0.84%
2022/11/16	1	23.80	0	0.00	23.65	1	2,051	0.05%
2022/11/15	1	23.95	59	23.96	24.05	-58	2,084	-2.78%
2022/11/14	14	23.98	14	24.01	24.05	0	2,110	0.00%
2022/11/11	0	0.00	8	23.51	23.45	-8	2,176	-0.37%
2022/11/10	37	23.66	33	22.70	22.60	4	2,349	0.17%
2022/11/09	76	23.77	2.1	23.59	23.70	74	2,431	3.04%
2022/11/07	22	23.04	63	23.24	23.05	-41	2,591	-1.58%
2022/11/04	5	22.80	5	22.50	22.45	0	3,012	0.00%
2022/11/03	10	22.34	11	22.50	22.60	-1	3,182	-0.03%
2022/11/02	6	22.44	6	22.15	22.15	0	3,280	0.00%
2022/11/01	5	21.81	10.3	22.35	22.35	-5.3	3,554	-0.15%
2022/10/31	3.1	21.62	4	21.83	21.85	-0.9	4,025	-0.02%
2022/10/28	5	21.95	5	20.95	20.95	0	4,165	0.00%
2022/10/27	10	21.97	10	21.75	21.75	0	4,332	0.00%
2022/10/25	1	21.15	2	21.23	21.20	-1	4,871	-0.02%
2022/10/24	0	0.00	1	21.65	21.40	-1	5,286	-0.02%
2022/10/21	3	20.77	1	20.70	20.70	2	6,070	0.03%
2022/10/20	1	20.90	4	21.10	21.30	-3	6,490	-0.05%
2022/10/19	4	21.46	4	21.61	21.50	0	6,561	0.00%
2022/10/18	6.3	21.87	3	21.50	21.50	3.3	6,630	0.05%
2022/10/17	4	21.20	11	21.14	21.20	-7	6,772	-0.10%
2022/10/14	11	20.50	13.1	20.54	20.60	-2.1	6,946	-0.03%
2022/10/13	3	19.62	0	0.00	19.15	3	7,212	0.04%
2022/10/12	1	20.85	4	21.24	20.95	-3	7,492	-0.04%
2022/10/11	5	21.19	10	21.05	20.90	-5	7,859	-0.06%
2022/10/06	3	22.75	1	22.70	22.70	2	8,777	0.02%
2022/10/05	57	23.07	17	23.05	22.90	40	9,055	0.44%
2022/10/04	32	22.92	27	23.11	23.10	5	9,341	0.05%
2022/10/03	1	20.80	2	21.45	21.50	-1	9,620	-0.01%
2022/09/30	3	19.98	5	20.44	20.90	-2	10,586	-0.02%
2022/09/29	3	21.05	7	21.04	20.75	-4	11,359	-0.04%
2022/09/28	4	20.58	5	20.21	20.00	-1	12,605	-0.01%
2022/09/27	1	21.00	9	20.86	21.40	-8	13,202	-0.06%
2022/09/26	3	21.65	19	21.67	20.90	-16	13,827	-0.12%
2022/09/23	4	23.23	3	23.45	22.65	1	14,370	0.01%
2022/09/22	16	23.63	4	23.41	23.65	12	15,001	0.08%
2022/09/21	5	22.87	15	22.42	22.80	-10	15,066	-0.07%
2022/09/20	18	23.42	4	22.74	23.45	14	15,133	0.09%
2022/09/19	3	22.33	1	22.25	22.30	2	15,270	0.01%
2022/09/16	3	23.18	3	23.00	22.80	0	15,546	0.00%
2022/09/15	2.1	23.71	1	23.55	23.15	1.1	15,801	0.01%
2022/09/14	4	23.19	7	23.16	23.45	-3	16,406	-0.02%
2022/09/13	1	23.85	6	23.98	23.75	-5	16,592	-0.03%
2022/09/12	6	23.58	2	23.55	23.50	4	16,891	0.02%
2022/09/08	0	0.00	3	23.52	23.45	-3	17,099	-0.02%
2022/09/07	5	22.63	1	22.80	22.85	4	17,469	0.02%
2022/09/06	11	23.00	8	22.63	22.55	3	18,017	0.02%
2022/09/05	14	23.43	16	23.44	22.95	-2	18,236	-0.01%
2022/09/02	25	23.75	56	23.70	23.60	-31	19,149	-0.16%
2022/09/01	8	24.28	7	24.10	24.00	1	19,411	0.01%
2022/08/31	6	25.24	7	25.12	24.95	-1	19,541	-0.01%
2022/08/30	1	25.50	7.2	25.38	25.30	-6.2	19,899	-0.03%
2022/08/29	11	24.74	17	24.87	25.10	-6	19,940	-0.03%
2022/08/26	35	26.24	27	25.94	25.90	8	19,928	0.04%
2022/08/25	4	25.86	28	26.27	26.50	-24	19,862	-0.12%
2022/08/24	5	25.26	8	25.22	25.45	-3	19,775	-0.02%
2022/08/23	12	24.98	8	24.92	24.95	4	19,751	0.02%
2022/08/22	11	25.70	14	25.79	25.50	-3	19,722	-0.02%
2022/08/19	21.1	26.39	38	26.44	26.35	-16.9	19,711	-0.09%
2022/08/18	40	26.69	57	26.59	26.60	-17	19,672	-0.09%
2022/08/17	120	26.88	111	26.93	26.90	9	19,600	0.05%	大買/大賣/
2022/08/16	62	26.32	76	26.26	26.25	-14	19,455	-0.07%
2022/08/15	38	25.44	24	25.48	25.70	14	19,403	0.07%
2022/08/12	14	26.10	52	26.02	25.95	-38	19,412	-0.20%
2022/08/11	113.2	26.54	41	26.48	25.95	72.2	19,445	0.37%	大買/
2022/08/10	66	27.43	53	27.46	27.30	13	19,071	0.07%
2022/08/09	35	28.56	32.2	28.70	28.90	2.8	19,176	0.01%
2022/08/08	127	28.66	199.3	28.67	28.45	-72.3	19,275	-0.38%	大買/大賣/
2022/08/05	277.2	29.72	238	29.82	29.65	39.2	19,073	0.21%	大買/大賣/
2022/08/04	105	27.20	88	27.05	28.00	17	18,722	0.09%	大買/
2022/08/03	107	27.86	117	28.12	28.20	-10	18,586	-0.05%	大買/大賣/
2022/08/02	130	28.44	156.3	28.60	28.45	-26.3	18,420	-0.14%	大買/大賣/
2022/08/01	108	29.75	98.6	29.59	30.10	9.4	18,192	0.05%	大買/
2022/07/29	107.3	29.33	83	29.07	29.50	24.3	17,840	0.14%	大買/
2022/07/28	138	29.19	125.3	29.05	28.40	12.7	17,414	0.07%	大買/大賣/
2022/07/27	68	27.66	60	28.06	28.75	8	16,616	0.05%
2022/07/26	16	26.42	21	26.26	26.15	-5	16,184	-0.03%
2022/07/25	34	26.78	31.7	26.86	27.15	2.3	16,101	0.01%
2022/07/22	26	27.67	16	27.28	26.90	10	16,011	0.06%
2022/07/21	53	27.37	69	27.64	27.95	-16	15,839	-0.10%
2022/07/20	105	27.96	67	27.37	27.20	38	15,636	0.24%	大買/
2022/07/19	73	27.98	84	28.05	27.85	-11	15,359	-0.07%
2022/07/18	119	27.45	161	27.29	27.70	-42	15,047	-0.28%	大買/大賣/
2022/07/15	103	26.11	99	26.18	26.25	4	14,663	0.03%	大買/
2022/07/14	172	25.48	214	25.60	25.60	-42	14,260	-0.29%	大買/大賣/
2022/07/13	72	25.96	67	25.27	24.95	5	13,709	0.04%
2022/07/12	135	25.44	116	25.51	25.10	19	13,417	0.14%	大買/大賣/
2022/07/11	271	27.04	257	27.25	26.65	14	13,079	0.11%	大買/大賣/
2022/07/08	399	30.04	319	30.07	28.35	80	12,691	0.63%	大買/大賣/
2022/07/07	284	28.62	319.1	29.01	30.35	-35.1	11,704	-0.30%	大買/大賣/
2022/07/06	427.1	30.30	393.1	30.25	27.60	34	10,909	0.31%	大買/大賣/
2022/07/05	151	27.93	129.8	28.31	30.10	21.2	9,636	0.22%	大買/大賣/
2022/07/04	200	27.02	203	26.94	27.40	-3	9,001	-0.03%	大買/大賣/
2022/07/01	255	25.54	277.2	25.60	25.90	-22.2	8,351	-0.27%	大買/大賣/
2022/06/30	143	25.31	133	25.17	26.10	10	7,768	0.13%	大買/大賣/
2022/06/29	35	23.93	34	24.08	23.75	1	7,112	0.01%
2022/06/28	19	23.83	14	23.89	23.90	5	7,015	0.07%
2022/06/27	35	24.25	43	24.06	24.10	-8	6,940	-0.12%
2022/06/24	36	23.61	35	23.80	23.90	1	6,782	0.01%
2022/06/23	8	23.07	33	23.51	22.70	-25	6,490	-0.39%
2022/06/22	138.2	25.14	164	24.87	24.65	-25.8	6,230	-0.41%	大買/大賣/
2022/06/21	132	23.72	117	23.33	24.20	15	5,632	0.27%	大買/大賣/
2022/06/20	87	24.23	51	24.21	22.00	36	5,446	0.66%
2022/06/17	35	24.82	20	24.97	24.30	15	5,123	0.29%
2022/06/16	85	27.62	91	28.11	26.35	-6	4,896	-0.12%
2022/06/15	229	28.01	203	28.18	28.55	26	4,480	0.58%	大買/大賣/
2022/06/14	16	26.93	80.5	26.54	27.00	-64.5	3,901	-1.65%
2022/06/13	182.4	29.05	147.5	29.05	28.70	34.9	3,643	0.96%	大買/大賣/
2022/06/10	50	27.49	28	28.15	28.40	22	2,700	0.81%
2022/06/09	2	24.95	14	25.66	25.85	-12	2,387	-0.50%
2022/06/08	114.1	24.89	29.1	24.23	23.50	85	2,200	3.86%	大買/
2022/06/07	3	24.22	4.1	24.88	26.10	-1.1	1,816	-0.06%
2022/06/06	2	22.43	1	22.20	23.75	1	1,748	0.06%
2022/06/02	8	21.31	4.3	21.30	21.60	3.7	1,724	0.21%
2022/06/01	1	22.10	0	0.00	21.50	1	1,713	0.06%
2022/05/31	0.5	21.45	1	21.50	21.50	-0.5	1,696	-0.03%
2022/05/30	1	21.10	6.1	21.25	20.60	-5.1	1,677	-0.30%
2022/05/27	4	20.79	2	20.18	20.80	2	1,636	0.12%
2022/05/26	6	19.67	8	19.38	19.50	-2	1,594	-0.13%
2022/05/25	6	18.93	5	19.10	18.95	1	1,579	0.06%
2022/05/24	7	18.80	6.1	18.81	18.25	0.9	1,549	0.06%
2022/05/23	13	20.35	35	20.25	20.05	-22	1,478	-1.49%
2022/05/20	23	20.54	23.1	20.22	20.10	-0.1	1,411	-0.01%
2022/05/19	23	19.61	9.2	19.33	20.15	13.8	1,298	1.07%
2022/05/18	10	18.25	14	18.35	18.35	-4	1,158	-0.35%
2022/05/17	51	16.04	35	16.05	16.70	16	1,080	1.48%
2022/05/16	4	16.04	48.4	16.10	16.20	-44.4	807	-5.50%
2022/05/13	5	13.97	27	13.97	14.75	-22	603	-3.65%
2022/05/12	43	14.40	26	14.32	13.45	17	526	3.23%
2022/05/11	16	13.29	2	13.45	13.60	14	388	3.61%
2022/05/09	0.1	11.45	0	0.00	11.30	0.1	367	0.03%
2022/05/03	0.2	11.78	0	0.00	11.70	0.2	389	0.05%
2022/04/29	1.1	11.91	0	0.00	11.90	1.1	396	0.27%
2022/04/27	0.5	11.73	0	0.00	11.65	0.5	416	0.13%
2022/04/25	1.1	12.06	0	0.00	11.95	1.1	424	0.26%
2022/04/22	1	12.50	0	0.00	12.50	1	427	0.23%
2022/04/21	2	12.75	0	0.00	12.55	2	440	0.45%
2022/04/20	1.1	12.63	1	12.70	12.70	0.1	445	0.02%
2022/04/15	1.4	12.44	0	0.00	12.45	1.4	501	0.28%
2022/04/11	1	12.75	1	12.80	12.80	0	787	0.00%
2022/04/07	1	13.40	0	0.00	13.20	1	877	0.11%
2022/04/01	0	0.00	1	13.85	13.80	-1	1,229	-0.08%
2022/03/31	0.1	14.15	0	0.00	14.00	0.1	1,269	0.01%
2022/03/29	1	14.10	0	0.00	14.10	1	1,311	0.08%
2022/03/28	3	13.80	0	0.00	13.90	3	1,322	0.23%
2022/03/24	2	14.78	3	14.68	14.45	-1	1,500	-0.07%
2022/03/23	3	14.35	7	14.62	14.95	-4	1,522	-0.26%
2022/03/18	1	13.55	0	0.00	13.65	1	2,447	0.04%
2022/03/17	0	0.00	1	13.55	13.60	-1	2,555	-0.04%
2022/03/16	1	13.10	0	0.00	13.15	1	2,699	0.04%
2022/03/15	2	13.25	0	0.00	13.10	2	2,898	0.07%
2022/03/14	5	13.50	0	0.00	13.65	5	2,957	0.17%
2022/03/11	1	13.45	0	0.00	13.55	1	3,106	0.03%
2022/03/08	4	13.76	0	0.00	13.45	4	3,245	0.12%
2022/03/07	7	14.46	1	14.40	14.20	6	3,250	0.18%
2022/03/04	0	0.00	1	15.55	15.20	-1	3,249	-0.03%
2022/03/03	0	0.00	5	15.70	15.65	-5	3,251	-0.15%
2022/03/01	0	0.00	1	15.60	15.60	-1	3,266	-0.03%
2022/02/24	1	15.30	0	0.00	14.95	1	3,336	0.03%
2022/02/23	1	15.50	3	15.72	15.70	-2	3,365	-0.06%
2022/02/22	8	15.32	4	15.34	15.35	4	3,381	0.12%
2022/02/18	2	16.00	2	16.23	16.20	0	3,421	0.00%
2022/02/17	1	15.90	0	0.00	15.90	1	3,429	0.03%
2022/02/16	3	16.30	4	16.30	16.20	-1	3,432	-0.03%
2022/02/15	3	15.85	4	16.24	16.15	-1	3,425	-0.03%
2022/02/14	3	16.10	2	15.70	15.70	1	3,428	0.03%
2022/02/11	2	15.40	2	16.00	16.10	0	3,434	0.00%
2022/02/09	2	16.15	5	16.21	16.15	-3	3,447	-0.09%
2022/02/08	0	0.00	9	16.05	16.15	-9	3,445	-0.26%
2022/02/07	1	14.90	3	15.08	15.35	-2	3,447	-0.06%
2022/01/26	2	14.78	3	14.90	14.55	-1	3,448	-0.03%
2022/01/25	3	14.52	1	14.75	14.85	2	3,458	0.06%
2022/01/24	2	14.45	2	14.53	14.95	0	3,471	0.00%
2022/01/20	3	15.45	2	15.70	15.60	1	3,480	0.03%
2022/01/18	2	15.40	2	15.53	15.20	0	3,508	0.00%
2022/01/17	2	15.10	4	15.31	15.40	-2	3,500	-0.06%
2022/01/14	5	14.52	3	14.67	14.60	2	3,487	0.06%
2022/01/13	3	15.20	2	14.95	14.95	1	3,476	0.03%
2022/01/12	1	15.05	4	15.13	15.10	-3	3,471	-0.09%
2022/01/11	3	15.13	2	15.20	14.80	1	3,461	0.03%
2022/01/10	2	15.48	0	0.00	15.55	2	3,438	0.06%
2022/01/07	4	15.74	5	15.77	15.60	-1	3,406	-0.03%
2022/01/06	1	16.40	4	16.38	16.20	-3	3,386	-0.09%
2022/01/05	1	16.35	0	0.00	16.25	1	3,371	0.03%
2022/01/04	6	16.93	17	17.50	16.55	-11	3,354	-0.33%
2022/01/03	3	17.13	0	0.00	16.80	3	3,116	0.10%
2021/12/30	4	17.20	2	17.28	17.15	2	3,052	0.07%
2021/12/29	10	17.53	14	17.58	17.20	-4	3,021	-0.13%
2021/12/28	21	17.15	5	17.16	17.50	16	2,770	0.58%
2021/12/27	1	16.70	1	16.55	16.65	0	2,668	0.00%
2021/12/24	1	16.50	1	16.60	16.40	0	2,631	0.00%
2021/12/23	4	16.55	3	16.47	16.35	1	2,602	0.04%
2021/12/22	2	16.48	2	16.70	16.30	0	2,580	0.00%
2021/12/21	0	0.00	1	16.50	16.40	-1	2,567	-0.04%
2021/12/20	17	17.20	11	17.16	16.55	6	2,550	0.24%
2021/12/17	7	16.73	6	16.72	17.10	1	2,394	0.04%
2021/12/16	5	16.98	63	16.88	16.90	-58	2,348	-2.47%
2021/12/15	76	17.79	47	17.48	17.00	29	2,291	1.27%
2021/12/14	70	18.54	139	18.31	16.70	-69	1,769	-3.90%	大賣/
2021/12/13	113	17.72	59	17.27	18.55	54	1,420	3.80%	大買/
2021/12/10	56	17.52	80	17.32	16.90	-24	1,318	-1.82%
2021/12/09	57	17.03	45	16.87	18.00	12	1,175	1.02%
2021/12/08	18	16.09	15	16.14	16.40	3	972	0.31%
2021/12/07	64	16.01	64	16.16	15.70	0	913	0.00%
2021/12/06	6	15.41	3	15.68	15.80	3	772	0.39%
2021/12/02	1	14.30	0	0.00	14.20	1	768	0.13%
2021/11/30	0	0.00	1	14.05	13.95	-1	750	-0.13%
2021/11/26	5	14.30	3.2	14.32	13.90	1.9	768	0.24%
2021/11/24	0	0.00	1	15.20	15.10	-1	750	-0.13%
2021/11/23	0	0.00	3	15.67	15.20	-3	742	-0.40%
2021/11/22	10	15.87	6	15.92	15.65	4	671	0.60%
2021/11/19	0	0.00	5	15.15	15.55	-5	635	-0.79%
2021/11/18	26	15.38	22	14.98	14.65	4	613	0.65%
2021/11/15	0	0.00	1	14.35	14.15	-1	543	-0.18%
2021/11/12	1	13.90	5	13.92	13.75	-4	531	-0.75%
2021/11/11	4	14.49	3	14.17	14.15	1	523	0.19%
2021/11/10	0	0.00	1	14.05	14.35	-1	509	-0.20%
2021/11/09	0	0.00	1	13.80	13.85	-1	501	-0.20%
2021/11/05	2	14.13	0	0.00	13.95	2	479	0.42%
2021/11/02	1	14.30	0.1	13.80	13.35	0.9	485	0.19%
2021/11/01	1	14.25	0	0.00	14.25	1	472	0.21%
2021/10/27	17	13.94	13	13.61	13.55	4	446	0.90%
2021/10/26	0	0.00	1	13.05	13.05	-1	408	-0.24%
2021/09/17	0	0.00	2	13.10	12.85	-2	915	-0.22%
2021/09/16	2	13.83	0	0.00	13.15	2	917	0.22%
2021/09/15	1	13.00	0	0.00	13.20	1	908	0.11%
2021/09/13	0.6	12.95	2	12.95	13.00	-1.4	909	-0.15%
2021/09/09	5	13.14	3	13.05	12.80	2	914	0.22%
2021/09/08	1	13.00	1	13.00	12.80	0	909	0.00%
2021/09/07	11	12.75	12	12.99	13.10	-1	890	-0.11%
2021/08/27	0	0.00	1	11.65	11.50	-1	958	-0.10%
2021/08/24	1	11.35	0	0.00	11.35	1	961	0.10%
2021/08/23	0.1	11.60	0	0.00	11.60	0.1	962	0.01%
2021/08/16	1	11.35	0	0.00	11.35	1	964	0.10%
2021/08/05	0	0.00	1	13.40	13.35	-1	935	-0.11%
2021/08/04	1	13.35	0	0.00	13.30	1	943	0.11%
2021/08/03	1	13.30	0	0.00	13.30	1	943	0.11%
2021/07/23	0.2	14.00	0	0.00	13.60	0.2	962	0.02%
2021/07/22	0	0.00	8	14.06	13.85	-8	968	-0.83%
2021/07/21	3	14.10	0	0.00	13.85	3	985	0.30%
2021/07/20	0	0.00	11	13.91	13.75	-11	995	-1.11%
2021/07/19	20	14.37	0	0.00	14.35	20	974	2.05%
2021/07/16	0	0.00	1	13.60	13.55	-1	697	-0.14%
2021/07/14	1	14.10	3	13.27	14.15	-2	612	-0.33%
2021/07/02	0	0.00	2	12.45	12.50	-2	770	-0.26%
2021/07/01	0	0.00	0.1	12.40	12.30	-0.1	784	-0.01%
2021/06/28	1	12.90	3	12.70	12.75	-2	815	-0.25%
2021/06/18	0	0.00	1	12.15	12.15	-1	797	-0.13%
2021/06/17	0	0.00	2	12.50	12.50	-2	793	-0.25%
2021/06/16	7	12.73	4	12.63	12.70	3	797	0.38%
2021/06/15	2	12.45	1	12.70	12.55	1	805	0.12%
2021/06/11	10	12.86	6	13.13	13.10	4	787	0.51%
2021/06/10	6	11.45	11	11.87	12.10	-5	709	-0.71%
2021/06/09	0	0.00	2	11.05	11.00	-2	625	-0.32%
2021/06/08	0.1	11.20	0	0.00	11.00	0.1	625	0.02%
2021/06/07	4.2	10.86	2	10.95	10.90	2.2	625	0.35%
2021/06/04	0.1	11.39	5	11.25	11.20	-4.9	624	-0.78%
2021/06/03	0	0.00	10	11.26	11.30	-10	623	-1.60%
2021/06/02	2	11.05	2	11.10	11.20	0	622	0.00%
2021/06/01	2	11.00	2	11.10	11.20	0	618	0.00%
2021/05/31	11	11.03	1	11.15	11.00	10	617	1.62%
2021/05/26	12	11.10	0	0.00	11.10	12	614	1.95%
2021/05/25	0.1	11.30	0	0.00	11.20	0.1	614	0.02%
2021/05/17	2.1	9.98	0	0.00	9.92	2.1	608	0.34%
2021/05/14	1.1	11.15	0	0.00	11.00	1.1	600	0.18%
2021/05/13	1	11.05	0.2	11.28	11.10	0.8	597	0.13%
2021/05/12	1.1	11.72	1	10.95	11.10	0.1	595	0.01%
2021/05/07	3	12.63	0	0.00	13.10	3	576	0.52%
2021/05/04	2	13.10	0	0.00	12.35	2	562	0.36%
2021/04/27	2	14.15	0.1	14.10	14.05	1.9	518	0.37%
2021/04/26	0	0.00	2	13.05	13.80	-2	488	-0.41%
2021/04/20	0.1	12.75	0	0.00	12.80	0.1	461	0.02%
2021/04/16	0	0.00	1	12.50	12.45	-1	453	-0.22%
2021/04/13	1	13.30	1	12.70	12.45	0	451	0.00%
2021/04/12	11	12.72	12.1	12.77	13.00	-1.1	438	-0.24%
2021/04/07	0	0.00	1.1	12.22	12.00	-1.1	266	-0.41%
2021/04/06	1	11.85	19.2	11.90	12.25	-18.2	278	-6.53%
2021/03/31	0.1	11.05	0	0.00	11.05	0.1	242	0.04%
2021/03/29	0	0.00	8	11.00	10.90	-8	240	-3.32%
2021/03/26	0	0.00	10	11.00	11.00	-10	239	-4.17%
2021/03/25	0	0.00	20	11.10	11.00	-20	238	-8.37%
2021/03/24	0.1	11.00	5	11.05	11.05	-4.9	237	-2.06%
2021/03/23	1	11.25	7	11.10	11.00	-6	236	-2.53%
2021/03/22	2	11.45	0	0.00	11.55	2	232	0.86%
2021/03/19	19	11.39	0	0.00	11.40	19	228	8.31%
2021/03/18	1	11.40	0	0.00	11.30	1	220	0.45%
2021/03/16	1	10.95	0	0.00	10.90	1	208	0.48%
2021/03/15	0	0.00	20	11.35	10.85	-20	203	-9.84%
2021/03/09	0.1	10.40	0	0.00	10.40	0.1	179	0.03%
2021/03/05	0	0.00	2	10.40	10.40	-2	181	-1.10%
2021/03/04	2	10.35	0	0.00	10.35	2	183	1.09%
2021/03/02	5	10.45	2	10.45	10.40	3	188	1.59%
2021/02/26	6	10.37	4	10.45	10.45	2	188	1.06%
2021/02/22	13	10.52	0	0.00	10.50	13	185	6.99%
2021/02/03	5	10.45	0	0.00	10.35	5	185	2.69%
2021/02/02	0.1	10.55	0	0.00	10.45	0.1	185	0.03%
2021/01/28	9	10.37	9	10.42	10.45	0	183	0.00%
2021/01/26	0	0.00	9	10.50	10.45	-9	181	-4.95%
2021/01/25	9	10.50	0	0.00	10.50	9	181	4.95%
2021/01/20	22	10.52	0	0.00	10.45	22	168	13.03%
2021/01/19	13	10.62	0	0.00	10.75	13	167	7.74%
2021/01/14	0	0.00	6	10.65	10.65	-6	163	-3.66%
2021/01/13	12	10.50	14	10.57	10.50	-2	156	-1.28%
2021/01/12	8	10.53	0	0.00	10.45	8	159	5.03%
2021/01/11	0.1	10.90	0	0.00	10.70	0.1	158	0.06%
2021/01/07	12	11.00	1	11.00	11.00	11	153	7.15%
2021/01/06	0	0.00	3	11.30	10.90	-3	152	-1.97%
2021/01/04	0.1	11.50	0	0.00	11.25	0.1	143	0.06%
2020/12/31	0	0.00	4	11.33	11.20	-4	139	-2.86%
2020/12/30	5.3	11.26	0	0.00	11.20	5.3	134	3.91%
2020/12/25	3	10.65	0	0.00	10.60	3	83	3.61%
2020/12/17	0	10.80	0	0.00	10.65	0	84	0.06%
2020/11/24	0	0.00	2	10.15	10.20	-2	103	-1.94%
2020/11/23	0	0.00	10	10.20	10.20	-10	105	-9.50%
2020/11/20	12	10.10	2	10.10	10.10	10	106	9.42%
2020/11/19	2	10.10	2	10.20	10.15	0	118	0.00%
2020/11/18	6	10.13	8	10.20	10.20	-2	118	-1.68%
2020/11/17	3	10.17	3	10.22	10.20	0	119	0.00%
2020/11/16	2	10.20	0	0.00	10.30	2	122	1.63%
2020/11/10	0.1	10.15	0	0.00	10.00	0.1	132	0.04%
2020/10/27	1	10.05	0	0.00	10.05	1	168	0.59%
2020/10/22	1	10.05	0	0.00	10.05	1	173	0.58%
2020/09/15	0.1	10.75	0	0.00	10.65	0.1	350	0.01%
2020/08/18	1	10.85	0	0.00	10.90	1	520	0.19%
2020/07/28	0	0.00	2	11.15	11.05	-2	527	-0.38%
2020/07/14	0	0.00	1	12.15	12.05	-1	514	-0.19%
2020/07/08	2	12.03	0	0.00	12.00	2	460	0.43%
2020/07/07	4	12.19	4	12.46	12.25	0	450	0.00%
2020/06/17	1	11.90	0	0.00	11.95	1	339	0.29%
2020/06/16	0	0.00	1	11.50	11.50	-1	330	-0.30%
2020/06/15	2	12.63	0	0.00	11.40	2	326	0.61%
2020/06/02	0	11.30	0	0.00	11.00	0	213	0.02%
2020/05/26	1	11.75	1	11.60	11.55	0	220	0.00%
2020/05/21	1	11.40	0	0.00	11.40	1	207	0.48%
2020/03/23	0	0.00	8	9.13	9.23	-8	354	-2.26%
2020/03/20	0	0.00	10	9.43	9.59	-10	352	-2.84%
2020/03/13	21	11.15	4	11.55	11.15	17	336	5.05%
2020/03/11	4	12.40	0	0.00	12.40	4	328	1.22%
2020/03/02	0	0.00	0	11.90	11.60	0	305	0.00%
2020/02/27	0	0.00	1	12.20	11.65	-1	304	-0.33%
2020/02/24	0	0.00	1	12.30	12.45	-1	293	-0.34%
2020/02/20	0	0.00	2	12.55	12.65	-2	298	-0.67%
2020/02/19	1	12.90	0	0.00	12.75	1	297	0.34%
2020/02/17	2	13.25	2	13.43	12.95	0	292	0.00%
2020/02/14	21	12.87	0	0.00	12.75	21	235	8.92%
2020/02/12	0	0.00	1	11.85	11.85	-1	161	-0.62%
2020/02/11	1	11.95	0	0.00	11.60	1	159	0.63%
2020/01/06	0	0.00	2	12.15	12.00	-2	299	-0.67%
2019/11/19	6	12.90	6	13.03	12.70	0	893	0.00%
2019/11/13	2	12.45	2	12.55	12.60	0	873	0.00%
2019/11/07	0	0.00	5	13.10	13.10	-5	863	-0.58%
2019/10/30	0	0.00	5	13.15	13.10	-5	850	-0.59%
2019/10/29	17	13.97	7	13.91	13.45	10	839	1.19%
2019/10/24	4	14.00	4	13.78	13.95	0	732	0.00%
2019/10/09	0	0.00	6	13.55	13.50	-6	685	-0.88%
2019/10/08	8	14.20	0	0.00	13.80	8	672	1.19%
2019/10/07	0	0.00	2	14.70	14.50	-2	655	-0.31%
2019/10/01	2	14.20	3	14.20	13.90	-1	613	-0.16%
2019/09/27	5	14.90	3	14.60	14.25	2	595	0.34%
2019/09/26	2	14.95	3	14.70	15.40	-1	542	-0.18%
2019/09/25	2	13.85	3	13.95	14.00	-1	429	-0.23%
2019/09/24	1	13.75	3	14.58	13.75	-2	413	-0.48%
2019/09/23	7	14.46	2	14.30	14.25	5	381	1.31%
2019/09/20	0	0.00	6	15.77	15.50	-6	346	-1.73%
2019/09/19	4	14.99	15	15.20	15.20	-11	316	-3.47%
2019/09/18	18	15.77	13.2	16.44	15.35	4.8	300	1.60%
2019/09/17	12.2	15.05	0	0.00	15.05	12.2	184	6.60%
2019/09/12	0	0.00	18	13.58	13.40	-18	160	-11.24%
2019/09/11	21	13.51	3	13.65	13.60	18	144	12.45%
2019/09/10	35	12.43	37	12.69	12.85	-2	86	-2.32%
2019/07/10	0	0.00	0.1	11.60	10.65	-0.1	38	-0.26%
2019/06/18	0	0.00	0	10.70	10.65	0	46	0.00%
2019/04/18	0.1	11.05	0	0.00	11.10	0.1	76	0.13%
2019/04/17	0.2	11.10	0	0.00	11.05	0.2	75	0.26%
2019/03/15	1	11.10	0	0.00	11.20	1	60	1.65%
2019/03/07	0.1	11.35	0	0.00	11.25	0.1	63	0.18%
2019/03/06	1	11.10	1	11.25	11.25	0	63	0.00%
2019/02/20	0	0.00	1	11.40	11.45	-1	42	-2.38%
2018/12/06	1	11.20	0	0.00	11.00	1	46	2.15%
2018/10/08	0.1	12.30	0	0.00	12.30	0.1	73	0.14%
2018/09/07	3	12.00	0	0.00	12.40	3	77	3.90%
2018/06/19	1	12.55	2	12.40	12.55	-1	210	-0.47%
2018/06/08	1	12.55	0	0.00	12.65	1	229	0.43%
2018/03/08	0	0.00	7	13.45	13.45	-7	126	-5.52%
2018/03/06	0	0.00	1	12.35	12.45	-1	108	-0.92%
2018/03/05	0	0.00	1	12.40	12.40	-1	108	-0.92%
2018/03/02	0	0.00	9	12.20	12.35	-9	109	-8.24%
2018/03/01	1	12.35	0	0.00	12.25	1	109	0.91%
2018/02/26	1	12.50	0	0.00	12.60	1	107	0.93%
2018/02/23	11	12.63	1	12.60	12.65	10	103	9.69%
2018/01/10	1	12.40	1	12.35	12.35	0	70	0.00%