久陽 (5011)-新光券商分點個股進出

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

久陽

(5011)

可現股當沖

股價
24.10
漲跌
▼0.05
漲幅
-0.21%
成交量
349張
產業
上櫃鋼鐵類股
89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

久陽 (5011)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/25	0	24.05	0	0.00	24.10	0	626	0.00%
2024/04/23	0	0.00	1	23.50	23.50	-1	624	-0.16%
2024/04/22	0	0.00	0	23.30	23.15	0	626	-0.01%
2024/04/19	0	23.90	2	23.53	23.25	-2	628	-0.32%
2024/04/18	10	23.84	0	24.24	23.80	10	620	1.61%
2024/04/17	20	24.04	32	23.88	23.90	-12	623	-1.93%
2024/04/16	3	23.33	3	23.50	23.30	0	624	0.00%
2024/04/15	3	23.80	0	0.00	23.75	3	623	0.49%
2024/04/12	0	24.80	0	0.00	24.55	0	618	0.00%
2024/04/11	0	0.00	0.3	25.05	24.80	-0.3	622	-0.05%
2024/04/10	29	25.70	1.2	25.63	25.40	27.8	630	4.41%
2024/04/09	0	0.00	7	25.70	25.70	-7	640	-1.09%
2024/04/08	3	25.53	0	0.00	25.45	3	647	0.46%
2024/04/03	2	25.70	3	26.00	25.60	-1	651	-0.15%
2024/04/02	0	0.00	10	25.90	25.80	-10	673	-1.49%
2024/04/01	0	0.00	1	25.55	25.60	-1	684	-0.15%
2024/03/29	0	0.00	1	24.95	25.15	-1	695	-0.14%
2024/03/28	5	25.21	0	0.00	25.15	5	727	0.69%
2024/03/27	1	26.05	7	26.05	26.05	-6	728	-0.82%
2024/03/26	3	26.05	14.3	26.23	25.90	-11.3	755	-1.50%
2024/03/25	0	26.50	4	26.34	26.30	-4	768	-0.52%
2024/03/22	0	26.00	12	26.05	26.05	-12	791	-1.52%
2024/03/20	23	25.89	44	26.44	25.85	-21	953	-2.20%
2024/03/19	21	25.72	46	25.52	25.55	-25	960	-2.60%
2024/03/18	0.2	25.45	4	25.45	25.40	-3.8	1,119	-0.34%
2024/03/15	0	25.25	38	25.14	25.20	-38	1,253	-3.03%
2024/03/14	26	24.92	42	25.18	25.25	-16	1,271	-1.26%
2024/03/13	13	24.88	45	25.04	24.90	-32	1,244	-2.57%
2024/03/12	72	24.77	9	24.68	24.60	63	1,230	5.12%
2024/03/11	32	24.08	2	24.15	24.30	30	1,223	2.45%
2024/03/08	10	24.47	8	24.66	24.55	2	1,215	0.16%
2024/03/07	27	24.84	28	25.19	25.10	-1	1,200	-0.08%
2024/03/06	6	23.50	3	23.43	23.60	3	1,148	0.26%
2024/03/05	0	0.00	1	22.95	23.05	-1	1,139	-0.09%
2024/03/04	2.2	23.14	0	23.35	22.90	2.2	1,136	0.19%
2024/03/01	0.1	23.35	2	23.30	23.30	-1.9	1,127	-0.17%
2024/02/29	0.1	23.80	3	23.53	23.60	-2.9	1,118	-0.26%
2024/02/27	2	23.65	6	23.65	23.65	-4	1,113	-0.36%
2024/02/26	0.1	23.90	0	23.95	23.85	0.1	1,110	0.01%
2024/02/23	28	24.18	12	23.95	23.95	16	1,108	1.44%
2024/02/22	15.1	24.43	1	24.65	24.45	14.1	1,105	1.28%
2024/02/21	1	24.50	25	24.80	24.80	-24	1,104	-2.17%
2024/02/20	32	24.64	1	25.00	24.55	31	1,105	2.80%
2024/02/19	20	25.01	23	25.00	25.15	-3	1,110	-0.27%
2024/02/16	0	0.00	2	23.50	23.45	-2	1,102	-0.18%
2024/02/05	0	24.10	1	24.20	24.15	-1	1,141	-0.09%
2024/02/02	0	24.30	0	0.00	24.35	0	1,169	0.00%
2024/02/01	0	0.00	1	24.25	24.35	-1	1,168	-0.09%
2024/01/30	1	24.10	1	24.20	24.30	0	1,164	0.00%
2024/01/29	0	24.30	0	0.00	24.35	0	1,163	0.00%
2024/01/26	3	24.28	0	0.00	24.25	3	1,160	0.26%
2024/01/25	20	24.37	0	0.00	24.30	20	1,158	1.73%
2024/01/24	5.1	24.65	9	24.69	24.80	-3.9	1,154	-0.34%
2024/01/23	3	24.32	29	24.56	24.65	-26	1,149	-2.26%
2024/01/22	0	24.20	0	0.00	24.15	0	1,145	0.00%
2024/01/18	2	24.00	0.2	24.00	24.15	1.8	1,147	0.16%
2024/01/17	1	24.75	8	24.71	24.25	-7	1,147	-0.61%
2024/01/16	5.2	24.33	9	24.73	24.75	-3.8	1,145	-0.33%
2024/01/15	7	24.28	8	24.26	24.50	-1	1,145	-0.09%
2024/01/12	5	24.15	5	24.25	24.30	0	1,141	0.00%
2024/01/11	20	24.01	14	24.33	23.95	6	1,139	0.53%
2024/01/10	0	0.00	0	24.00	23.85	0	1,133	0.00%
2024/01/09	12	23.84	0	0.00	23.80	12	1,128	1.06%
2024/01/08	17	24.52	3	24.75	24.45	14	1,120	1.25%
2024/01/05	5	24.84	52	24.81	24.85	-47	1,114	-4.22%
2024/01/04	25	24.20	1	24.05	24.15	24	1,107	2.17%
2024/01/03	1.1	24.93	7	24.76	24.75	-5.9	1,094	-0.54%
2024/01/02	1	25.40	100	25.51	25.35	-99	1,079	-9.17%
2023/12/29	6	25.87	16	25.80	25.90	-10	1,068	-0.94%
2023/12/28	25	26.01	61.2	25.93	25.95	-36.2	1,061	-3.41%
2023/12/27	23	26.98	12	26.84	26.70	11	1,032	1.07%
2023/12/26	22	26.86	22	26.90	26.95	0	1,015	0.00%
2023/12/25	37	27.07	39	26.82	26.70	-2	1,000	-0.20%
2023/12/22	12	26.39	5	26.39	26.45	7	962	0.73%
2023/12/21	23	26.53	11	26.40	26.15	12	947	1.27%
2023/12/20	16	26.29	17	26.26	26.30	-1	916	-0.11%
2023/12/19	6	25.96	8	26.13	26.35	-2	890	-0.22%
2023/12/18	64	26.43	84	26.25	26.65	-20	855	-2.34%
2023/12/15	182	26.98	59	26.78	26.20	123	807	15.23%	大買/鉅額交易
2023/12/14	9	26.76	42	26.78	26.15	-33	668	-4.94%
2023/12/13	139.4	27.18	79	27.27	26.10	60.4	607	9.94%	大買/
2023/12/12	124	26.36	102	26.32	26.75	22	433	5.08%	大買/大賣/
2023/12/11	14	24.74	79	24.80	24.80	-65	285	-22.80%
2023/12/08	1	22.20	2	22.20	22.55	-1	252	-0.40%
2023/12/06	10	22.60	0	0.00	22.60	10	253	3.95%
2023/12/05	1	22.70	0	0.00	22.65	1	252	0.40%
2023/12/04	0	0.00	1	22.70	22.75	-1	251	-0.40%
2023/12/01	0	0.00	2	22.25	22.35	-2	248	-0.80%
2023/11/30	0	0.00	0	22.05	22.10	0	247	0.00%
2023/11/29	0	22.05	0.2	22.00	22.00	-0.2	246	-0.07%
2023/11/28	0	22.20	0	0.00	22.05	0	246	0.00%
2023/11/24	0	22.08	0	0.00	21.95	0	249	0.00%
2023/11/23	0	0.00	0	22.05	22.10	0	253	0.00%
2023/11/22	0.2	21.80	0	0.00	21.80	0.2	254	0.07%
2023/11/21	2	22.05	0	0.00	21.90	2	254	0.79%
2023/11/20	1.3	22.23	0	0.00	22.10	1.3	264	0.47%
2023/11/17	2	22.35	0	0.00	22.45	2	264	0.76%
2023/11/16	2	22.40	28	22.61	22.55	-26	266	-9.76%
2023/11/15	32	22.13	5	22.26	22.25	27	254	10.60%
2023/11/14	5	21.91	10	22.27	22.30	-5	259	-1.93%
2023/11/13	49	21.81	53	22.02	21.75	-4	246	-1.62%
2023/11/10	8	21.94	1	21.95	22.05	7	213	3.27%
2023/11/09	0	0.00	0	20.00	20.05	0	187	0.00%
2023/11/08	0	0.00	15	20.06	20.00	-15	194	-7.73%
2023/11/06	1	20.00	0	0.00	19.95	1	197	0.51%
2023/10/26	2	19.90	0	0.00	19.90	2	202	0.99%
2023/10/25	2	19.95	0	0.00	20.00	2	203	0.98%
2023/10/24	0	20.75	0	0.00	20.00	0	201	0.00%
2023/10/20	5	20.10	0	0.00	20.10	5	203	2.46%
2023/10/18	2	20.05	0	0.00	20.05	2	211	0.95%
2023/10/17	0	20.80	0	0.00	20.20	0	211	0.00%
2023/10/16	0	0.00	0	20.80	20.25	0	214	0.00%
2023/10/11	6	20.20	0	0.00	20.20	6	231	2.60%
2023/10/03	0	20.90	0	0.00	20.65	0	278	0.00%
2023/09/27	0	0.00	1	20.85	20.85	-1	301	-0.33%
2023/09/26	0	21.15	0	0.00	21.00	0	309	0.00%
2023/09/25	1	21.10	0	0.00	21.00	1	319	0.31%
2023/09/22	0	21.90	2	20.70	20.70	-2	319	-0.62%
2023/09/20	0	0.00	2	20.65	20.55	-2	326	-0.61%
2023/09/15	0	0.00	0	20.40	20.40	0	341	0.00%
2023/09/14	1	20.25	2	20.30	20.20	-1	347	-0.30%
2023/09/13	0	0.00	1.1	20.08	20.20	-1.1	350	-0.30%
2023/09/12	0.1	21.40	0	0.00	20.15	0.1	354	0.03%
2023/09/08	11	20.50	0	0.00	20.45	11	379	2.90%
2023/09/07	5	20.55	0	0.00	20.55	5	386	1.29%
2023/09/06	0	20.95	2	20.70	20.70	-2	388	-0.51%
2023/08/30	2	20.55	0	0.00	20.50	2	400	0.50%
2023/08/25	0	0.00	9	20.65	20.60	-9	398	-2.26%
2023/08/24	7	20.50	0	0.00	20.40	7	399	1.75%
2023/08/23	1	20.60	0	0.00	20.45	1	388	0.26%
2023/08/21	0	21.80	0	0.00	20.80	0	385	0.00%
2023/08/18	1	21.00	0	0.00	20.75	1	386	0.26%
2023/08/17	0	0.00	1	20.90	21.30	-1	377	-0.27%
2023/08/15	0	21.75	2	21.50	21.40	-2	382	-0.52%
2023/08/14	0	0.00	2	21.75	21.75	-2	379	-0.53%
2023/08/11	0	22.05	2	22.20	22.15	-2	377	-0.53%
2023/08/10	0	22.55	0	0.00	22.25	0	378	0.00%
2023/08/09	4	22.64	0	22.80	22.55	4	376	1.06%
2023/08/08	2	22.75	1	22.90	22.80	1	379	0.26%
2023/08/07	3	22.93	0	0.00	22.85	3	384	0.78%
2023/08/04	6	22.86	0	0.00	22.90	6	397	1.51%
2023/08/02	6	22.95	7	23.02	22.85	-1	409	-0.24%
2023/07/31	3	22.70	1	22.75	22.80	2	453	0.44%
2023/07/28	5	22.74	0	0.00	22.80	5	457	1.09%
2023/07/27	0.1	23.25	2	23.05	23.05	-1.9	459	-0.42%
2023/07/26	5	22.79	0	0.00	22.80	5	472	1.06%
2023/07/25	1	23.00	4.1	22.99	23.00	-3.1	477	-0.65%
2023/07/24	2	22.40	1	22.40	22.35	1	475	0.21%
2023/07/21	2	22.78	1.2	23.08	22.90	0.8	471	0.16%
2023/07/20	6	23.08	2	23.10	23.10	4	480	0.83%
2023/07/19	0	0.00	11	23.17	23.10	-11	483	-2.28%
2023/07/18	5	23.37	0	0.00	23.35	5	497	1.01%
2023/07/17	0.1	23.90	11	23.67	23.70	-11	496	-2.21%
2023/07/14	4	23.88	1	24.05	23.95	3	501	0.60%
2023/07/13	23	24.17	15.3	24.01	24.00	7.8	508	1.52%
2023/07/12	6.1	26.76	3	26.63	26.55	3.1	510	0.61%
2023/07/11	2	26.85	0	0.00	26.80	2	513	0.39%
2023/07/10	1	26.85	1.4	27.09	27.00	-0.4	545	-0.06%
2023/07/07	1	27.00	3	27.15	27.05	-2	562	-0.36%
2023/07/06	8	27.31	4	27.39	27.25	4	567	0.71%
2023/07/05	11	27.40	8	27.44	27.40	3	635	0.47%
2023/07/04	4	27.15	11	27.28	27.15	-7	633	-1.11%
2023/07/03	6	27.25	14	27.25	27.40	-8	629	-1.27%
2023/06/30	2	26.83	0	27.00	26.85	2	627	0.31%
2023/06/29	13	26.78	1	26.75	26.80	12	635	1.89%
2023/06/28	0	26.75	1.1	26.75	26.80	-1.1	651	-0.16%
2023/06/27	0	0.00	2.2	26.67	26.60	-2.2	723	-0.30%
2023/06/21	1	26.80	0	0.00	26.85	1	820	0.12%
2023/06/20	1	26.65	0	0.00	26.70	1	829	0.12%
2023/06/19	3	26.87	0	27.45	26.85	3	842	0.35%
2023/06/16	2	26.85	16	26.98	26.90	-14	852	-1.64%
2023/06/15	33.3	27.29	20	27.18	26.85	13.3	850	1.56%
2023/06/14	1	27.60	15.9	27.60	27.60	-14.9	837	-1.77%
2023/06/13	0.2	27.15	11	27.18	27.20	-10.8	842	-1.28%
2023/06/12	21	27.04	1	26.85	26.95	20	854	2.34%
2023/06/09	0	0.00	4	27.10	26.95	-4	854	-0.47%
2023/06/08	0	0.00	2	27.05	27.05	-2	865	-0.23%
2023/06/07	0	0.00	2	27.10	27.00	-2	871	-0.23%
2023/06/06	0	0.00	1	26.75	26.90	-1	879	-0.11%
2023/06/05	5	27.02	6	27.08	27.00	-1	887	-0.11%
2023/06/02	7	26.74	4	26.75	26.75	3	900	0.33%
2023/06/01	1	26.80	1	26.85	26.80	0	907	0.00%
2023/05/31	1	26.60	0	0.00	26.70	1	912	0.11%
2023/05/30	2	26.50	1.2	26.67	26.55	0.8	917	0.09%
2023/05/29	6.2	26.60	0	26.60	26.70	6.2	923	0.67%
2023/05/26	13	26.53	1	26.95	26.55	12	932	1.29%
2023/05/25	2	27.15	15	27.05	27.00	-13	936	-1.39%
2023/05/24	1	27.15	6	27.15	27.15	-5	944	-0.53%
2023/05/23	0	0.00	3.1	27.01	27.00	-3.1	946	-0.33%
2023/05/22	0.1	26.90	3	26.83	26.85	-2.9	959	-0.30%
2023/05/19	22	26.70	2	26.75	26.55	20	963	2.08%
2023/05/18	5	27.04	1	26.95	27.00	4	959	0.42%
2023/05/17	3	27.00	0	27.05	27.00	3	965	0.31%
2023/05/15	0	28.50	1	26.80	26.80	-1	970	-0.10%
2023/05/12	2	26.90	0	0.00	27.05	2	976	0.20%
2023/05/11	14	26.72	3	26.85	26.65	11	979	1.12%
2023/05/10	2	27.40	3	27.67	27.30	-1	974	-0.10%
2023/05/09	4	28.26	4	28.73	28.10	0	962	0.00%
2023/05/08	3	28.85	25	28.90	28.90	-22	952	-2.31%
2023/05/05	0	28.05	3	28.20	28.00	-3	919	-0.32%
2023/05/04	6	27.78	0	0.00	27.85	6	921	0.65%
2023/05/03	14	27.95	1	27.80	27.75	13	945	1.37%
2023/05/02	2	27.18	4	28.06	28.15	-2	946	-0.21%
2023/04/28	0	0.00	1	27.00	27.00	-1	933	-0.11%
2023/04/27	4	26.63	0	0.00	26.65	4	933	0.43%
2023/04/25	4	27.01	5	26.80	26.25	-1	932	-0.11%
2023/04/24	0	0.00	1	27.05	26.90	-1	928	-0.11%
2023/04/21	4	27.16	18	27.16	26.70	-14	933	-1.50%
2023/04/20	8	27.87	2	27.80	27.60	6	918	0.65%
2023/04/19	2	28.28	3	28.28	28.10	-1	911	-0.11%
2023/04/18	3.7	28.56	7	28.39	28.30	-3.3	903	-0.36%
2023/04/17	1	28.40	10	28.50	28.40	-9	892	-1.01%
2023/04/14	10	28.96	1	29.00	28.85	9	875	1.03%
2023/04/13	8	29.01	3	29.15	28.80	5	859	0.58%
2023/04/12	5	28.85	7	29.29	28.75	-2	822	-0.24%
2023/04/11	0	28.83	1	28.50	28.60	-1	797	-0.12%
2023/04/10	51.1	29.04	57	29.49	28.70	-5.9	785	-0.76%
2023/04/07	2	27.65	2	27.73	27.65	0	714	0.00%
2023/04/06	0	27.92	2	27.65	27.70	-2	712	-0.28%
2023/03/31	2	27.65	16	27.59	27.55	-14	714	-1.96%
2023/03/30	11	27.50	10	27.59	27.75	1	710	0.14%
2023/03/29	6	27.78	5	27.52	27.45	1	710	0.14%
2023/03/28	108	28.68	93	28.27	27.80	15	699	2.14%	大買/
2023/03/27	39	28.41	31.6	28.18	28.90	7.4	629	1.18%
2023/03/24	10	26.28	8	26.26	26.30	2	536	0.37%
2023/03/23	14	26.46	22	26.34	26.25	-8	550	-1.45%
2023/03/22	5	26.12	2	26.05	26.05	3	546	0.55%
2023/03/21	7	25.87	14	26.14	26.50	-7	553	-1.26%
2023/03/20	11	25.66	14	25.72	25.75	-3	555	-0.54%
2023/03/17	16	25.48	0	0.00	25.40	16	556	2.87%
2023/03/16	12	25.74	8	25.75	25.45	4	555	0.72%
2023/03/15	22.1	26.15	36	26.14	26.15	-13.9	549	-2.54%
2023/03/14	3	25.52	82	25.52	25.45	-79	542	-14.57%
2023/03/13	18	25.15	1	25.40	25.55	17	545	3.12%
2023/03/10	5	25.90	5	25.85	25.75	0	542	0.00%
2023/03/09	0	0.00	11	26.19	26.05	-11	545	-2.02%
2023/03/08	0	26.50	0	0.00	26.35	0	567	0.00%
2023/03/07	10	26.15	10	26.35	26.35	0	576	0.00%
2023/03/06	7	25.77	0	0.00	25.90	7	560	1.25%
2023/03/03	5	25.35	2	25.50	25.55	3	553	0.54%
2023/03/02	2	25.10	0	0.00	25.30	2	547	0.37%
2023/03/01	9	25.46	1	25.40	25.35	8	545	1.47%
2023/02/24	2	25.40	6	25.46	25.45	-4	544	-0.73%
2023/02/23	2	24.98	0	0.00	25.05	2	555	0.36%
2023/02/22	3	24.80	0	0.00	24.80	3	551	0.54%
2023/02/21	3	24.82	0	0.00	24.90	3	547	0.55%
2023/02/20	3	24.87	2	25.00	24.85	1	550	0.18%
2023/02/17	0	25.40	0	0.00	24.80	0	560	0.00%
2023/02/16	2	24.30	12	24.30	24.40	-10	556	-1.79%
2023/02/15	3	24.23	0	0.00	24.30	3	561	0.53%
2023/02/14	2	24.40	7	24.50	24.35	-5	571	-0.87%
2023/02/13	3	24.47	0	0.00	24.50	3	568	0.53%
2023/02/10	4	24.96	2	24.88	24.85	2	566	0.35%
2023/02/09	5	25.31	1	25.30	25.30	4	561	0.71%
2023/02/08	5	25.65	2	25.55	25.55	3	554	0.54%
2023/02/07	0	26.58	1	25.60	25.60	-1	554	-0.18%
2023/02/06	0	26.30	0	0.00	25.55	0	558	0.00%
2023/02/03	5	25.77	0	26.00	25.80	5	555	0.90%
2023/02/02	8	26.22	0	26.15	26.10	8	550	1.45%
2023/02/01	5	26.16	5	26.45	26.25	0	542	0.00%
2023/01/31	6	25.60	0	0.00	25.60	6	513	1.17%
2023/01/30	1	25.10	0	0.00	25.15	1	509	0.20%
2023/01/17	1	25.20	0	0.00	25.00	1	507	0.20%
2023/01/16	0	0.00	3	25.67	25.55	-3	505	-0.59%
2023/01/13	10	25.80	5	25.65	25.70	5	502	0.99%
2023/01/12	7	25.78	0	0.00	25.65	7	501	1.40%
2023/01/10	0	0.00	5	24.85	24.95	-5	488	-1.02%
2023/01/06	0	0.00	37	24.58	24.70	-37	496	-7.45%
2023/01/05	0	0.00	18	24.71	24.60	-18	506	-3.55%
2023/01/03	0	0.00	0.5	24.55	24.60	-0.5	518	-0.10%
2022/12/30	2	24.45	3	24.35	24.75	-1	518	-0.19%
2022/12/28	0	24.55	15	24.73	24.40	-15	518	-2.89%
2022/12/27	0	0.00	25	24.94	24.85	-25	519	-4.81%
2022/12/26	0	0.00	2	25.25	25.10	-2	519	-0.38%
2022/12/23	0	25.60	0	25.60	25.35	0	523	0.00%
2022/12/22	3	25.00	0	0.00	24.95	3	528	0.57%
2022/12/21	0	24.88	1	25.30	24.75	-1	549	-0.18%
2022/12/20	1	24.45	0	24.55	24.10	1	543	0.18%
2022/12/19	7	25.48	2	25.30	25.00	5	556	0.90%
2022/12/16	1	25.90	4	25.71	25.45	-3	562	-0.53%
2022/12/15	3	25.75	3	26.00	25.80	0	552	0.00%
2022/12/13	9	25.36	0	0.00	25.20	9	534	1.68%
2022/12/12	0	0.00	6	24.82	25.15	-6	512	-1.17%
2022/12/09	0	24.10	0	0.00	23.95	0	499	0.00%
2022/12/07	3	23.97	0	0.00	23.90	3	494	0.61%
2022/12/06	2	24.75	1	24.25	24.40	1	489	0.20%
2022/12/05	3	25.15	0	0.00	25.15	3	494	0.61%
2022/12/02	0	0.00	3	25.08	25.05	-3	490	-0.61%
2022/12/01	7	24.83	0	0.00	24.90	7	487	1.44%
2022/11/30	4	25.09	14	25.18	24.90	-10	483	-2.07%
2022/11/29	2	23.88	7	23.36	24.00	-5	460	-1.09%
2022/11/25	1	23.00	4	23.10	22.95	-3	448	-0.67%
2022/11/24	1	23.00	1	23.05	23.10	0	448	0.00%
2022/11/23	3	22.90	2	23.05	22.90	1	449	0.22%
2022/11/22	5	23.01	4	23.45	22.90	1	462	0.22%
2022/11/21	0	0.00	2	23.60	23.45	-2	461	-0.43%
2022/11/18	7	22.66	7	22.74	22.50	0	440	0.00%
2022/11/17	2	22.88	0	0.00	22.85	2	439	0.46%
2022/11/16	2	23.40	0	0.00	23.10	2	438	0.46%
2022/11/15	22	23.82	11	24.27	23.65	11	463	2.37%
2022/11/14	0	22.80	0	0.00	22.90	0	447	0.00%
2022/11/11	1	22.50	2	22.75	22.60	-1	447	-0.22%
2022/11/10	3	22.40	25	22.51	22.20	-22	443	-4.95%
2022/11/09	0	21.70	4	21.50	21.50	-4	435	-0.92%
2022/11/07	8	21.93	0	0.00	21.85	8	460	1.74%
2022/11/04	0	22.90	0	0.00	21.50	0	481	0.00%
2022/11/03	6	21.46	0	0.00	21.45	6	495	1.21%
2022/11/02	0	0.00	2	21.13	21.15	-2	496	-0.40%
2022/11/01	5	20.38	1	20.40	20.40	4	498	0.80%
2022/10/28	5	20.69	1	20.30	20.30	4	510	0.78%
2022/10/27	1	20.45	1	20.50	20.40	0	514	0.00%
2022/10/25	0	20.73	0	0.00	20.55	0	530	0.01%
2022/10/24	0	0.00	4	20.99	20.75	-4	532	-0.75%
2022/10/21	0	20.65	2	20.40	20.40	-2	535	-0.37%
2022/10/19	1	20.75	0	0.00	20.80	1	550	0.18%
2022/10/18	5	20.50	0	0.00	20.45	5	560	0.89%
2022/10/17	1	20.00	0	0.00	20.35	1	573	0.17%
2022/10/14	1	21.00	0.6	20.80	20.80	0.4	574	0.07%
2022/10/13	2	20.98	1	20.25	20.25	1	587	0.17%
2022/10/12	0	22.95	3	21.25	21.65	-3	597	-0.50%
2022/10/07	0	0.00	5	21.62	21.45	-5	625	-0.80%
2022/10/06	3	21.62	0	0.00	21.60	3	640	0.47%
2022/10/05	2	21.60	2	21.50	21.50	0	648	0.00%
2022/10/04	0	0.00	2	21.80	21.65	-2	649	-0.31%
2022/10/03	0	0.00	3.1	21.62	21.55	-3.1	648	-0.48%
2022/09/30	0	0.00	5	21.14	21.35	-5	655	-0.76%
2022/09/29	0	0.00	1.1	21.69	21.45	-1.1	660	-0.17%
2022/09/28	0	0.00	3	20.47	20.20	-3	656	-0.46%
2022/09/27	0.1	22.35	0	0.00	22.40	0.1	645	0.02%
2022/09/26	2	23.03	93	23.02	22.40	-91	657	-13.83%
2022/09/23	0	24.85	6	24.21	24.20	-6	654	-0.92%
2022/09/22	2.1	24.86	0	0.00	24.80	2.1	653	0.32%
2022/09/21	0	25.25	11.1	24.98	25.15	-11.1	660	-1.68%
2022/09/19	2	25.05	2	25.05	25.05	0	669	0.00%
2022/09/16	3	25.47	3	25.58	25.45	0	672	0.00%
2022/09/15	0	25.65	2	25.65	25.30	-2	677	-0.30%
2022/09/14	0	26.50	10	25.23	25.35	-10	693	-1.44%
2022/09/13	0	25.70	0	0.00	25.40	0	713	0.00%
2022/09/12	30	25.69	8.1	25.34	25.40	21.9	746	2.93%
2022/09/08	0	0.00	2	24.60	24.50	-2	754	-0.27%
2022/09/07	3	24.55	0	0.00	24.50	3	768	0.39%
2022/09/06	2	25.30	0	0.00	25.00	2	777	0.26%
2022/09/05	1	25.40	0	0.00	25.25	1	781	0.13%
2022/09/02	2	25.40	0	0.00	25.50	2	800	0.25%
2022/09/01	0	25.25	0	0.00	25.35	0	800	0.00%
2022/08/31	0	26.95	2	25.45	25.50	-2	798	-0.25%
2022/08/30	5	25.55	0	0.00	25.40	5	807	0.62%
2022/08/29	3.2	25.51	2	26.00	25.40	1.2	808	0.15%
2022/08/26	2	26.55	12	26.48	26.45	-10	796	-1.26%
2022/08/25	2	26.43	0	0.00	26.45	2	795	0.25%
2022/08/24	10	26.55	12	26.66	26.40	-2	803	-0.25%
2022/08/23	10	26.55	11.3	26.55	26.55	-1.3	803	-0.16%
2022/08/22	5.1	26.82	9	26.86	26.80	-3.9	805	-0.48%
2022/08/19	3.3	27.44	0	0.00	27.20	3.3	777	0.42%
2022/08/18	16	27.50	0	0.00	27.45	16	779	2.05%
2022/08/17	16	27.77	11	27.50	27.45	5	785	0.64%
2022/08/16	8	27.42	10	27.30	27.30	-2	786	-0.25%
2022/08/15	17	27.15	17.2	27.15	27.30	-0.2	781	-0.02%
2022/08/12	2.1	26.90	2	26.78	27.00	0.1	775	0.01%
2022/08/11	3	27.13	1	26.80	26.80	2	771	0.26%
2022/08/10	1	27.40	1.1	27.02	27.30	-0.1	757	-0.01%
2022/08/09	0	0.00	27	27.05	27.00	-27	756	-3.57%
2022/08/05	29.1	27.04	2	27.00	26.90	27.1	768	3.53%
2022/08/04	4	26.55	3	26.70	26.60	1	813	0.12%
2022/08/03	1	27.00	0	0.00	26.95	1	818	0.12%
2022/08/02	1	27.15	2	27.35	27.25	-1	832	-0.12%
2022/08/01	0	0.00	3.2	27.61	27.80	-3.2	840	-0.38%
2022/07/29	1	27.60	0	0.00	27.55	1	856	0.12%
2022/07/28	10	27.96	0	0.00	27.50	10	878	1.14%
2022/07/27	5.1	27.65	20	27.18	27.70	-14.9	887	-1.68%
2022/07/26	6.1	27.91	17	27.99	27.85	-10.9	894	-1.22%
2022/07/25	1	28.90	5	28.65	28.35	-4	908	-0.44%
2022/07/22	22	29.33	82	29.21	28.95	-60	914	-6.56%
2022/07/21	10	30.18	42	29.61	29.85	-32	931	-3.43%
2022/07/20	8	30.80	10	30.57	30.35	-2	953	-0.21%
2022/07/19	2	30.70	41	30.71	30.50	-39	1,023	-3.81%
2022/07/18	40	30.54	14.2	30.76	31.00	25.8	1,094	2.36%
2022/07/15	33	29.08	5.1	28.86	29.35	27.9	1,104	2.53%
2022/07/14	33	28.40	8.1	28.54	28.50	24.9	1,118	2.23%
2022/07/13	6	26.91	5	27.00	26.90	1	1,127	0.09%
2022/07/12	1	26.20	0.2	26.45	26.35	0.8	1,151	0.07%
2022/07/11	3	27.28	0	0.00	27.40	3	1,257	0.24%
2022/07/08	5	27.18	104	27.30	27.35	-99	1,438	-6.88%	大賣/
2022/07/07	7	26.60	19.1	26.00	26.85	-12.1	1,688	-0.72%
2022/07/06	0	0.00	164	26.21	25.80	-164	1,782	-9.20%	大賣/鉅額交易
2022/07/05	3	26.25	393	26.22	26.60	-390	1,848	-21.10%	大賣/鉅額交易
2022/07/04	5	26.00	151.1	26.13	26.00	-146.1	1,928	-7.58%	大賣/鉅額交易
2022/07/01	1	25.50	16.5	25.03	24.85	-15.5	2,026	-0.76%
2022/06/30	0	27.50	0.1	27.50	27.10	-0.1	2,021	-0.01%
2022/06/28	70	27.84	52.1	27.52	27.70	18	2,029	0.88%
2022/06/27	40	27.97	17	27.27	27.90	23	2,071	1.11%
2022/06/24	10	26.93	0	0.00	26.95	10	2,086	0.48%
2022/06/23	24	26.73	1	26.55	26.75	23	2,095	1.10%
2022/06/22	15.1	27.03	91	27.26	26.75	-75.9	2,135	-3.55%
2022/06/21	0	0.00	3.1	27.26	28.20	-3.1	2,176	-0.14%
2022/06/20	10.1	26.60	257	26.98	26.05	-246.9	2,184	-11.30%	大賣/鉅額交易
2022/06/17	52.1	28.26	46	28.13	28.55	6.1	2,184	0.28%
2022/06/16	5	29.62	248	30.52	29.10	-243	2,276	-10.67%	大賣/鉅額交易
2022/06/15	2	30.55	164	30.67	30.40	-162	2,297	-7.05%	大賣/鉅額交易
2022/06/14	57	31.42	76	30.79	31.60	-19	2,301	-0.83%
2022/06/13	25.1	32.34	4	32.46	31.85	21.1	2,309	0.91%
2022/06/10	12	33.98	3	34.03	34.00	9	2,314	0.39%
2022/06/09	15	33.94	0	0.00	34.00	15	2,349	0.64%
2022/06/08	75	34.71	7.3	34.45	34.30	67.7	2,369	2.86%
2022/06/06	1.1	33.07	1	33.20	33.15	0.1	2,488	0.00%
2022/06/02	1	33.15	0	0.00	33.05	1	2,620	0.04%
2022/06/01	0	0.00	5.1	33.30	33.30	-5.1	2,705	-0.19%
2022/05/31	1	32.40	4	32.66	32.70	-3	2,754	-0.11%
2022/05/30	0	0.00	14	32.34	32.50	-14	2,838	-0.49%
2022/05/27	2	32.20	7	32.04	32.00	-5	2,905	-0.17%
2022/05/26	5	31.83	0	0.00	31.80	5	3,026	0.17%
2022/05/24	1	32.05	1	32.90	32.10	0	3,366	0.00%
2022/05/23	0	0.00	1	32.40	32.40	-1	3,480	-0.03%
2022/05/20	0	0.00	3	32.60	32.50	-3	3,617	-0.08%
2022/05/19	2	32.33	0	32.00	32.45	2	3,899	0.05%
2022/05/18	2	33.03	2	33.08	33.20	0	4,245	0.00%
2022/05/17	4.1	32.29	0	0.00	32.60	4.1	4,378	0.09%
2022/05/16	0	32.60	11	32.57	32.70	-11	4,603	-0.24%
2022/05/13	5.2	32.70	9	32.42	32.55	-3.8	4,643	-0.08%
2022/05/12	10	32.80	318	32.80	32.00	-308	4,713	-6.53%	大賣/鉅額交易
2022/05/11	8	35.60	6	35.35	35.00	2	4,747	0.04%
2022/05/10	0	0.00	1	35.00	35.55	-1	4,839	-0.02%
2022/05/09	6	35.53	121	35.47	35.50	-115	4,896	-2.35%	大賣/鉅額交易
2022/05/06	8	36.16	4	36.16	36.25	4	5,046	0.08%
2022/05/05	5	36.99	5	37.17	36.80	0	5,058	0.00%
2022/05/04	1	36.95	0	37.20	36.75	1	5,055	0.02%
2022/05/03	6	36.75	4	37.25	36.80	2	5,084	0.04%
2022/04/29	4	36.70	8	36.65	36.50	-4	5,110	-0.08%
2022/04/28	14	36.02	8	35.96	35.80	6	5,168	0.12%
2022/04/27	15	35.90	63	35.27	36.10	-48	5,262	-0.91%
2022/04/26	21	36.91	7	36.91	36.40	14	5,258	0.27%
2022/04/25	50.1	37.29	12	36.89	36.70	38.1	5,249	0.73%
2022/04/22	159	39.12	60.1	39.75	39.30	98.9	5,188	1.91%	大買/
2022/04/21	27.1	38.58	5	38.43	38.40	22.1	5,136	0.43%
2022/04/20	17	39.60	18	39.34	39.40	-1	5,118	-0.02%
2022/04/19	29	40.02	48	39.84	39.70	-19	5,095	-0.37%
2022/04/18	97.1	39.55	31	39.57	39.20	66.1	5,091	1.30%
2022/04/15	166	41.03	17.1	40.22	39.70	148.9	5,078	2.93%	大買/鉅額交易
2022/04/14	1,019.1	41.78	186	41.68	40.90	833.1	5,012	16.62%	大買/大賣/鉅額交易
2022/04/13	809.1	42.97	447.2	42.72	42.15	362	4,848	7.47%	大買/大賣/鉅額交易
2022/04/12	319.1	42.12	284.2	41.59	41.05	34.9	4,641	0.75%	大買/大賣/
2022/04/11	28.1	41.10	38.2	41.49	40.40	-10.1	4,639	-0.22%
2022/04/08	101.3	41.33	47	41.33	41.75	54.3	4,609	1.18%	大買/
2022/04/07	226	40.67	117.3	40.77	39.55	108.7	4,581	2.37%	大買/大賣/鉅額交易
2022/04/06	8	39.19	1	39.35	39.55	7	4,567	0.15%
2022/04/01	2	39.60	5	39.59	39.80	-3	4,609	-0.07%
2022/03/31	127	40.16	1	39.80	39.65	126	4,620	2.73%	大買/鉅額交易
2022/03/30	21.9	40.42	22	40.31	39.95	-0.1	4,632	0.00%
2022/03/29	8	40.08	7	40.09	40.05	1	4,600	0.02%
2022/03/28	15	38.89	6	38.88	39.55	9	4,595	0.20%
2022/03/25	24	39.21	21	39.21	39.00	3	4,597	0.07%
2022/03/24	36.2	40.05	206	40.40	39.90	-169.8	4,597	-3.69%	大賣/鉅額交易
2022/03/23	13	41.52	33	41.52	41.40	-20	4,576	-0.44%
2022/03/22	4	40.81	14	41.37	41.40	-10	4,568	-0.22%
2022/03/21	58	41.31	43	41.41	41.30	15	4,558	0.33%
2022/03/18	15	39.85	2	39.80	39.85	13	4,491	0.29%
2022/03/17	18	39.09	18	39.17	39.30	0	4,580	0.00%
2022/03/16	7	38.44	18	38.60	38.30	-11	4,672	-0.24%
2022/03/15	105	38.29	28	38.09	38.00	77	4,826	1.60%	大買/
2022/03/14	21	39.26	29	39.38	39.35	-8	5,003	-0.16%
2022/03/11	10	38.90	13	39.12	39.00	-3	5,141	-0.06%
2022/03/10	57	38.71	32.1	38.91	39.10	24.9	5,562	0.45%
2022/03/09	83.1	37.17	55	37.32	37.95	28.1	5,865	0.48%
2022/03/08	168	37.50	140	37.01	35.10	28	6,091	0.46%	大買/大賣/
2022/03/07	92	39.11	45.1	38.45	38.70	46.9	6,164	0.76%
2022/03/04	19	40.48	25	40.30	40.10	-6	6,089	-0.10%
2022/03/03	62.1	41.54	67	41.65	41.15	-4.9	6,042	-0.08%
2022/03/02	26	41.86	57.1	41.90	41.15	-31.1	5,972	-0.52%
2022/03/01	142	41.73	85.3	41.64	42.05	56.7	5,919	0.96%	大買/
2022/02/25	150.1	40.72	147	40.67	40.90	3.1	5,809	0.05%	大買/大賣/
2022/02/24	149.1	40.00	182.1	39.68	38.70	-33	5,674	-0.58%	大買/大賣/
2022/02/23	90	39.33	184	39.60	39.55	-94	5,498	-1.71%	大賣/
2022/02/22	84	40.93	109.2	40.65	40.10	-25.2	5,384	-0.47%	大賣/
2022/02/21	214	43.14	229	43.12	42.20	-15	5,279	-0.28%	大買/大賣/
2022/02/18	303.3	41.33	291.2	41.44	42.45	12.1	5,054	0.24%	大買/大賣/
2022/02/17	166.1	39.10	167.2	38.79	39.50	-1.1	4,767	-0.02%	大買/大賣/
2022/02/16	156.1	41.12	205.1	41.26	40.40	-49	4,671	-1.05%	大買/大賣/
2022/02/15	20	39.89	69	39.82	39.50	-49	4,491	-1.09%
2022/02/14	65.1	39.69	39	40.00	39.45	26.1	4,459	0.59%
2022/02/11	24	40.16	49	40.12	39.90	-25	4,390	-0.57%
2022/02/10	111.1	39.89	73.3	39.96	40.20	37.7	4,332	0.87%	大買/
2022/02/09	83.1	39.43	39	39.68	39.80	44.1	4,256	1.04%
2022/02/08	250.1	39.65	94.5	39.36	39.50	155.6	4,196	3.71%	大買/鉅額交易
2022/02/07	62.1	37.34	34.4	36.59	37.30	27.7	4,062	0.68%
2022/01/26	32.5	34.94	16	34.49	34.80	16.5	4,081	0.40%
2022/01/25	30.5	35.12	21.2	35.12	34.95	9.3	4,107	0.23%
2022/01/24	20.2	35.75	45.1	36.13	36.00	-24.9	4,102	-0.61%
2022/01/21	169	37.78	51	38.03	36.90	118	4,112	2.87%	大買/鉅額交易
2022/01/20	104.1	38.56	67	38.17	39.00	37.1	4,045	0.92%	大買/
2022/01/19	12.1	36.66	8	36.80	36.75	4.1	3,946	0.10%
2022/01/18	4	36.78	9	36.49	36.35	-5	3,925	-0.13%
2022/01/17	17	36.59	10	36.16	36.05	7	3,913	0.18%
2022/01/14	20	35.14	15	36.10	35.85	5	3,888	0.13%
2022/01/13	15	35.29	18	36.04	35.20	-3	3,853	-0.08%
2022/01/12	20	35.35	0	0.00	35.45	20	3,839	0.52%
2022/01/11	21.1	35.62	150	35.34	35.20	-128.9	3,828	-3.37%	大賣/鉅額交易
2022/01/10	15	35.30	3.1	35.58	35.80	11.9	3,807	0.31%
2022/01/07	26.1	35.44	13	34.83	35.15	13.1	3,790	0.35%
2022/01/06	11	36.53	4	36.91	36.80	7	3,748	0.19%
2022/01/05	39	37.92	47.1	37.73	37.00	-8.1	3,727	-0.22%
2022/01/04	229.2	38.12	128	37.98	38.20	101.2	3,676	2.75%	大買/大賣/鉅額交易
2022/01/03	89.2	36.64	48	37.16	36.35	41.2	3,571	1.15%
2021/12/30	109.5	36.78	35.2	37.19	37.00	74.4	3,529	2.11%	大買/
2021/12/29	110	36.23	49	36.09	36.85	61	3,466	1.76%	大買/
2021/12/28	37	35.00	36	35.11	34.65	1	3,367	0.03%
2021/12/27	8.1	34.18	9	34.12	34.10	-0.9	3,315	-0.03%
2021/12/24	6	33.69	9	33.81	33.85	-3	3,301	-0.09%
2021/12/23	11	33.32	49	33.09	33.75	-38	3,278	-1.16%
2021/12/22	18.1	33.09	15	32.82	32.45	3.1	3,259	0.10%
2021/12/21	13	32.85	3	32.55	32.90	10	3,238	0.31%
2021/12/20	38	33.60	96	33.43	33.15	-58	3,218	-1.80%
2021/12/17	42	32.79	6	33.26	32.55	36	3,171	1.14%
2021/12/16	14	33.65	16	33.45	33.40	-2	3,134	-0.06%
2021/12/15	20	34.00	60	33.86	33.75	-40	3,120	-1.28%
2021/12/14	10	33.81	52	33.77	33.80	-42	3,092	-1.36%
2021/12/13	104.2	34.63	260	34.20	34.85	-155.9	3,045	-5.12%	大買/大賣/鉅額交易
2021/12/10	84	36.53	59.2	37.26	35.00	24.9	2,918	0.85%
2021/12/09	151.1	38.60	222	38.95	38.85	-71	2,812	-2.52%	大買/大賣/
2021/12/08	301	41.39	109	41.35	40.55	192	2,646	7.25%	大買/大賣/鉅額交易
2021/12/07	144	41.48	114	40.91	41.05	30	2,437	1.23%	大買/大賣/
2021/12/06	365.4	42.21	261	42.09	42.00	104.4	2,263	4.61%	大買/大賣/鉅額交易
2021/12/03	436.1	39.37	535	39.49	40.00	-98.9	1,817	-5.44%	大買/大賣/
2021/12/02	158	37.62	152.4	38.40	40.00	5.6	1,453	0.39%	大買/大賣/
2021/12/01	234.1	34.93	56.3	35.56	36.40	177.8	1,151	15.43%	大買/鉅額交易
2021/11/30	2	33.73	8	33.43	33.10	-6	943	-0.64%
2021/11/29	12	30.93	24	31.21	32.05	-12	928	-1.29%
2021/11/26	7	32.73	2	32.90	32.50	5	915	0.55%
2021/11/25	6	34.07	35	34.22	34.00	-29	896	-3.23%
2021/11/24	9	33.92	0	0.00	33.45	9	875	1.03%
2021/11/23	3	33.58	1	33.80	33.55	2	860	0.23%
2021/11/22	19	33.71	33	33.40	33.80	-14	849	-1.65%
2021/11/19	2	31.88	6.1	32.00	31.70	-4.1	815	-0.50%
2021/11/18	20.1	32.06	114	32.31	32.00	-93.9	810	-11.59%	大賣/
2021/11/17	46	33.55	79	33.35	33.10	-33	778	-4.24%
2021/11/16	17	35.03	44	34.77	35.05	-27	715	-3.78%
2021/11/15	28	33.76	13	34.45	33.65	15	647	2.32%
2021/11/12	100	33.89	65.1	33.85	33.80	34.9	617	5.66%
2021/11/11	4	32.96	5	33.12	33.00	-1	593	-0.17%
2021/11/10	15	33.22	9.8	32.78	32.50	5.2	588	0.89%
2021/11/09	87	34.14	36	33.15	33.10	51	610	8.35%
2021/11/08	46	33.94	33.1	33.71	33.30	12.9	600	2.15%
2021/11/05	6	32.60	5	33.17	32.60	1	574	0.17%
2021/11/04	34	33.13	22	33.22	32.70	12	566	2.12%
2021/11/03	95.1	33.44	112.4	33.72	33.30	-17.3	537	-3.22%	大賣/
2021/11/02	25	31.69	86	31.74	31.95	-61	478	-12.74%
2021/11/01	66	30.28	10	30.46	30.05	56	431	12.97%
2021/10/29	33	28.78	52	28.66	30.60	-19	396	-4.79%
2021/10/28	27	26.74	9	27.85	27.85	18	348	5.16%
2021/10/27	24	25.88	58	26.08	25.35	-34	344	-9.88%
2021/10/26	41	25.25	36	25.91	25.15	5	335	1.49%
2021/10/25	38	25.69	20	26.27	25.00	18	340	5.28%
2021/10/21	0	0.00	1	24.50	24.50	-1	349	-0.29%
2021/10/15	3	24.12	1	24.45	24.80	2	384	0.52%
2021/10/14	2	23.95	0	0.00	24.00	2	399	0.50%
2021/10/13	0	0.00	19	24.19	24.40	-19	413	-4.59%
2021/10/12	0.1	24.64	0	0.00	24.55	0.1	425	0.02%
2021/10/05	2	25.00	0	0.00	24.95	2	485	0.41%
2021/10/01	1	26.00	0	0.00	25.50	1	490	0.20%
2021/09/30	0	0.00	1	28.20	26.60	-1	496	-0.20%
2021/09/28	0	0.00	3	27.60	27.95	-3	505	-0.59%
2021/09/24	6	27.45	0	0.00	27.40	6	535	1.12%
2021/09/23	0	0.00	2	28.30	27.50	-2	561	-0.36%
2021/09/22	0	0.00	6	28.00	28.05	-6	600	-1.00%
2021/09/16	0	0.00	14	26.83	27.15	-14	630	-2.22%
2021/09/15	0	27.60	0	0.00	27.10	0	641	0.00%
2021/09/14	1	28.20	25	27.38	27.70	-24	689	-3.48%
2021/09/13	33	28.14	0	0.00	28.35	33	730	4.52%
2021/09/09	0	0.00	4	25.10	25.50	-4	732	-0.55%
2021/09/07	0	27.00	0	0.00	25.85	0	741	0.00%
2021/09/06	0	0.00	1	26.40	26.40	-1	748	-0.13%
2021/09/03	0	0.00	1	27.19	26.90	-1	752	-0.14%
2021/09/02	2	26.90	0	0.00	26.85	2	760	0.26%
2021/08/31	0	26.80	1	26.50	26.95	-1	834	-0.12%
2021/08/27	0	26.40	0	0.00	26.60	0	837	0.00%
2021/08/26	2	27.00	0	0.00	27.00	2	838	0.24%
2021/08/25	0	26.50	0	0.00	26.65	0	839	0.00%
2021/08/24	0	25.85	1	25.65	26.10	-1	840	-0.12%
2021/08/23	0	26.06	3	25.67	25.80	-3	845	-0.35%
2021/08/20	1	25.20	6	25.60	25.25	-5	846	-0.59%
2021/08/19	3	26.28	0	0.00	25.85	3	846	0.35%
2021/08/18	7	25.97	7	25.63	26.85	0	843	0.00%
2021/08/17	27	26.65	29	26.81	26.25	-2	829	-0.24%
2021/08/16	2	29.00	0	0.00	29.00	2	798	0.25%
2021/08/13	4	32.40	14	32.77	32.20	-10	787	-1.27%
2021/08/12	0	30.92	10	29.90	32.10	-10	763	-1.31%
2021/08/11	0	0.00	1	29.45	29.25	-1	762	-0.13%
2021/08/10	12	30.00	2	30.20	29.65	10	771	1.30%
2021/08/05	0	0.00	1	30.00	29.85	-1	832	-0.12%
2021/08/04	2	29.80	1	29.70	29.90	1	849	0.12%
2021/08/03	0	0.00	4	30.05	30.30	-4	859	-0.47%
2021/08/02	2	30.80	0.1	30.80	30.50	1.9	862	0.22%
2021/07/30	6	31.73	5	31.72	31.65	1	861	0.12%
2021/07/29	1	31.75	5	32.25	32.00	-4	867	-0.46%
2021/07/28	3	31.18	0	0.00	31.40	3	866	0.35%
2021/07/27	0	0.00	1.1	31.79	31.70	-1.1	880	-0.12%
2021/07/23	1	31.95	4	32.08	31.95	-3	883	-0.34%
2021/07/22	0	0.00	15	32.22	32.25	-15	887	-1.69%
2021/07/21	14	33.00	4	32.75	32.30	10	890	1.12%
2021/07/20	31.1	32.40	14	32.20	32.85	17.1	883	1.94%
2021/07/19	2.1	32.00	10	32.10	32.25	-8	875	-0.91%
2021/07/16	6	31.48	4	31.45	31.35	2	898	0.22%
2021/07/15	15	31.62	4	32.20	32.00	11	905	1.21%
2021/07/14	1	29.95	18	30.17	30.50	-17	915	-1.86%
2021/07/13	3	30.05	0	0.00	29.70	3	925	0.32%
2021/07/12	6	29.93	0	0.00	29.45	6	934	0.64%
2021/07/09	1	29.85	0	0.00	29.45	1	936	0.11%
2021/07/08	0	0.00	5	29.88	29.80	-5	940	-0.53%
2021/07/07	1	29.20	5	29.38	29.25	-4	948	-0.42%
2021/07/06	0	0.00	12.4	29.91	29.80	-12.4	955	-1.30%
2021/07/05	1	30.00	1	31.00	30.20	0	973	0.00%
2021/07/02	1	30.05	10.2	30.41	30.30	-9.2	988	-0.93%
2021/07/01	4	31.13	4	30.83	30.35	0	988	0.00%
2021/06/30	6	31.51	6	31.73	31.15	0	977	0.00%
2021/06/29	12	31.93	30	31.14	30.40	-18	960	-1.87%
2021/06/28	15.2	30.13	13	30.50	30.90	2.2	934	0.23%
2021/06/25	3	29.70	13	29.10	29.20	-10	916	-1.09%
2021/06/24	2	29.00	1	29.30	29.25	1	914	0.11%
2021/06/23	30	30.31	29	29.50	28.85	1	907	0.11%
2021/06/22	8	28.08	22.3	28.93	29.15	-14.3	861	-1.66%
2021/06/18	2	27.45	1	27.60	27.35	1	833	0.12%
2021/06/17	8	27.84	0	0.00	27.65	8	839	0.95%
2021/06/16	0	0.00	5	27.35	27.35	-5	846	-0.59%
2021/06/15	2	27.03	3	27.25	27.40	-1	848	-0.12%
2021/06/11	0	0.00	2	26.30	26.50	-2	846	-0.24%
2021/06/10	4	26.46	10	26.56	26.35	-6	868	-0.69%
2021/06/09	41	27.50	21	27.29	26.40	20	886	2.26%
2021/06/08	0	0.00	22	25.25	25.70	-22	818	-2.69%
2021/06/07	4	24.83	0	0.00	25.00	4	821	0.49%
2021/06/04	14	26.24	1	26.40	26.00	13	823	1.58%
2021/06/03	3	26.43	2	26.40	26.40	1	830	0.12%
2021/06/02	9	26.61	1	26.40	26.70	8	839	0.95%
2021/06/01	7	26.54	2	26.40	26.80	5	841	0.59%
2021/05/31	11	27.35	7	27.36	26.60	4	847	0.47%
2021/05/28	8.6	26.28	6	26.10	26.00	2.6	846	0.31%
2021/05/27	3	25.05	12	25.03	24.90	-9	854	-1.05%
2021/05/26	5	25.00	0	0.00	24.95	5	862	0.58%
2021/05/25	5	24.35	0	0.00	24.35	5	883	0.57%
2021/05/24	1	24.45	0	0.00	24.80	1	939	0.11%
2021/05/21	6	24.34	6	24.62	24.85	0	1,044	0.00%
2021/05/20	5	24.72	0	0.00	24.30	5	1,084	0.46%
2021/05/19	17	24.91	12	24.95	25.10	5	1,127	0.44%
2021/05/18	1	21.45	8	22.41	22.85	-7	1,154	-0.61%
2021/05/17	5	20.80	12	20.90	20.80	-7	1,158	-0.60%
2021/05/14	5	23.55	2	23.00	23.10	3	1,148	0.26%
2021/05/13	14	24.19	3	24.20	24.15	11	1,165	0.94%
2021/05/12	6	27.37	4	28.25	26.55	2	1,161	0.17%
2021/05/11	0	0.00	8	30.20	29.50	-8	1,179	-0.68%
2021/05/10	1	31.10	2	31.28	31.30	-1	1,194	-0.08%
2021/05/07	2	29.13	2	29.78	30.40	0	1,205	0.00%
2021/05/06	0	0.00	2.3	29.52	29.00	-2.3	1,219	-0.19%
2021/05/05	10	29.13	4	29.20	28.55	6	1,227	0.49%
2021/05/04	6	29.41	9	29.24	29.15	-3	1,254	-0.24%
2021/05/03	2	32.13	3	32.30	31.90	-1	1,279	-0.08%
2021/04/29	11	31.97	3	32.13	32.00	8	1,296	0.62%
2021/04/28	4	32.70	49	32.86	32.60	-45	1,297	-3.47%
2021/04/27	32	33.67	6	32.85	32.95	26	1,303	1.99%
2021/04/26	6	33.69	0	0.00	33.45	6	1,312	0.46%
2021/04/23	11	33.87	7	34.24	34.35	4	1,331	0.30%
2021/04/22	101.1	36.18	92	34.73	34.15	9.1	1,340	0.68%	大買/
2021/04/21	2	35.73	11.6	35.56	35.50	-9.6	1,311	-0.73%
2021/04/20	15	34.99	46.1	35.52	35.55	-31.1	1,306	-2.38%
2021/04/19	21	34.67	36.6	34.77	34.70	-15.6	1,292	-1.21%
2021/04/16	10	34.33	31	34.45	34.20	-21	1,292	-1.63%
2021/04/15	4	33.54	2	34.00	33.85	2	1,319	0.15%
2021/04/14	6	32.53	5	32.60	32.60	1	1,384	0.07%
2021/04/13	17	33.52	10.2	33.85	33.30	6.8	1,516	0.45%
2021/04/12	13	34.55	8.9	34.52	34.50	4.1	1,572	0.26%
2021/04/09	4	33.58	4	33.84	33.60	0	1,578	0.00%
2021/04/08	27	32.87	16.1	32.94	32.55	10.9	1,568	0.69%
2021/04/07	10	31.37	6.1	31.47	31.60	3.9	1,570	0.25%
2021/04/06	9.4	31.68	4	30.80	31.65	5.4	1,603	0.34%
2021/04/01	4	30.50	3.5	30.62	30.60	0.5	1,620	0.03%
2021/03/31	9	31.34	17	31.36	31.00	-8	1,634	-0.49%
2021/03/30	8	31.84	9	31.82	31.70	-1	1,651	-0.06%
2021/03/29	9	32.53	1	32.75	32.20	8	1,671	0.48%
2021/03/26	6.2	32.66	9	32.59	32.50	-2.8	1,726	-0.16%
2021/03/25	3	32.93	3	32.85	32.75	0	1,761	0.00%
2021/03/24	2	33.28	9.2	33.12	33.15	-7.2	1,839	-0.39%
2021/03/23	1	32.70	1	33.00	32.10	0	1,844	0.00%
2021/03/22	2	33.10	2	33.28	33.20	0	1,854	0.00%
2021/03/19	2	33.48	6	33.48	33.50	-4	1,909	-0.21%
2021/03/18	1	34.30	51.4	34.36	34.20	-50.4	1,962	-2.57%
2021/03/17	1	34.85	1	35.20	34.65	0	2,092	0.00%
2021/03/16	4	35.46	6	35.34	34.90	-2	2,223	-0.09%
2021/03/15	10	34.78	11.8	35.80	36.15	-1.8	2,300	-0.08%
2021/03/12	0	0.00	1	34.80	34.50	-1	2,327	-0.04%
2021/03/11	0	0.00	1	34.30	34.30	-1	2,438	-0.04%
2021/03/10	2	34.20	0	0.00	34.30	2	2,501	0.08%
2021/03/09	0	0.00	3	34.13	34.00	-3	2,517	-0.12%
2021/03/08	0	0.00	0.3	33.95	33.70	-0.3	2,544	-0.01%
2021/03/05	0	0.00	2.3	33.85	33.80	-2.3	2,574	-0.09%
2021/03/04	0	0.00	4.4	34.11	33.90	-4.4	2,624	-0.17%
2021/03/03	1	34.00	1.5	33.55	33.95	-0.5	2,673	-0.02%
2021/03/02	5	34.24	10.2	34.66	33.95	-5.2	2,709	-0.19%
2021/02/26	1	33.80	10	34.21	34.30	-9	2,716	-0.33%
2021/02/25	0.1	33.80	30	34.01	34.20	-30	2,761	-1.08%
2021/02/24	27.4	33.83	41	33.69	33.65	-13.7	2,820	-0.48%
2021/02/23	104.1	36.27	72.2	36.59	35.55	31.9	2,900	1.10%	大買/
2021/02/22	14	38.37	74.5	37.90	39.45	-60.5	2,893	-2.09%
2021/02/19	13	36.98	11	37.33	37.00	2	2,977	0.07%
2021/02/18	6	35.83	13.5	35.14	36.10	-7.5	2,950	-0.25%
2021/02/17	3	32.38	17	32.79	32.85	-14	2,922	-0.48%
2021/02/05	0.1	30.55	50	30.66	31.00	-49.9	2,920	-1.71%
2021/02/04	20	29.99	54.3	29.72	30.70	-34.3	2,914	-1.18%
2021/02/03	23.1	31.08	17	31.21	30.70	6.1	2,904	0.21%
2021/02/02	16.8	31.35	29.4	31.40	31.35	-12.6	2,900	-0.43%
2021/02/01	18	33.06	2	33.63	32.60	16	2,872	0.56%
2021/01/29	5.2	36.15	26	36.07	35.15	-20.8	2,851	-0.73%
2021/01/28	24	35.87	10.8	35.74	36.00	13.2	2,840	0.46%
2021/01/27	34	35.53	4	35.44	35.55	30	2,829	1.06%
2021/01/26	37.8	35.50	42	35.58	34.70	-4.2	2,832	-0.15%
2021/01/25	44.5	33.86	30	33.86	34.15	14.5	2,811	0.52%
2021/01/22	13.2	34.41	3	34.78	34.80	10.2	2,795	0.36%
2021/01/21	4	35.88	4	35.75	35.50	0	2,943	0.00%
2021/01/20	8.7	36.07	2	37.25	35.80	6.7	2,983	0.22%
2021/01/19	1	37.10	11	37.37	37.60	-10	2,975	-0.34%
2021/01/18	22	35.94	38	35.90	35.90	-16	2,961	-0.54%
2021/01/15	2.1	37.83	28.1	36.57	36.45	-26	2,937	-0.89%
2021/01/14	15.1	38.18	7	38.39	38.10	8.1	2,929	0.28%
2021/01/13	2	38.38	21	38.15	38.25	-19	2,928	-0.65%
2021/01/12	21	38.44	106	38.54	38.05	-85	2,928	-2.90%	大賣/
2021/01/11	19.1	39.84	4	40.25	39.70	15.1	2,927	0.52%
2021/01/08	26	39.48	40	38.88	39.50	-14	2,950	-0.47%
2021/01/07	86	42.71	52	42.84	40.70	34	2,979	1.14%
2021/01/06	123	44.92	82	45.17	45.00	41	2,974	1.38%	大買/
2021/01/05	128	42.06	82	41.97	43.50	46	2,848	1.62%	大買/
2021/01/04	13	39.93	49	39.99	40.00	-36	2,785	-1.29%
2020/12/31	22	39.36	37	39.30	39.20	-15	2,773	-0.54%
2020/12/30	2	38.93	19	39.38	39.20	-17	2,764	-0.61%
2020/12/29	64.1	38.70	66	38.82	38.30	-1.9	2,742	-0.07%
2020/12/28	26.2	39.80	22	40.00	39.80	4.2	2,702	0.16%
2020/12/25	17	40.40	16	40.30	40.00	1	2,672	0.04%
2020/12/24	25	40.50	12	40.55	40.00	13	2,648	0.49%
2020/12/23	45	39.13	34	39.31	39.55	11	2,615	0.42%
2020/12/22	48	40.71	177	40.51	39.00	-129	2,582	-4.99%	大賣/鉅額交易
2020/12/21	24.1	41.26	56	41.43	41.20	-32	2,520	-1.27%
2020/12/18	84.1	41.83	90	41.79	42.50	-5.9	2,477	-0.24%
2020/12/17	3	39.43	9	39.42	39.60	-6	2,398	-0.25%
2020/12/16	19	38.92	19	38.83	38.95	0	2,385	0.00%
2020/12/15	30.1	38.77	25	39.05	38.85	5.1	2,360	0.21%
2020/12/14	49	37.21	53	37.46	37.60	-4	2,296	-0.17%
2020/12/11	171	40.44	146	40.60	39.25	25	2,231	1.12%	大買/大賣/
2020/12/10	146.2	42.23	102	42.31	43.20	44.2	2,091	2.11%	大買/大賣/
2020/12/09	200	38.77	93	38.73	40.00	107	1,954	5.47%	大買/鉅額交易
2020/12/08	36	36.04	72	36.08	36.40	-36	1,854	-1.94%
2020/12/07	211	35.08	222	35.24	35.15	-11	1,805	-0.61%	大買/大賣/
2020/12/04	60	32.29	46	32.06	33.35	14	1,694	0.83%
2020/12/03	16	30.51	11	30.60	30.35	5	1,627	0.31%
2020/12/02	6	30.37	15	30.41	30.65	-9	1,612	-0.56%
2020/12/01	21	30.63	55	30.47	30.45	-34	1,579	-2.15%
2020/11/30	130	30.04	71	30.13	30.25	59	1,538	3.84%	大買/
2020/11/27	208	29.40	73	29.42	29.55	135	1,481	9.11%	大買/鉅額交易
2020/11/26	46	28.73	50	28.91	29.15	-4	1,422	-0.28%
2020/11/25	31	28.38	20	28.20	28.05	11	1,378	0.80%
2020/11/24	34	28.67	42	28.73	28.45	-8	1,357	-0.59%
2020/11/23	96	28.02	32	28.28	28.55	64	1,303	4.91%
2020/11/20	155	28.56	99	28.62	28.80	56	1,221	4.58%	大買/
2020/11/19	55	26.54	72	26.37	27.55	-17	1,081	-1.57%
2020/11/18	71	25.11	41	25.32	25.35	30	979	3.06%
2020/11/17	1	23.65	8	23.58	23.50	-7	851	-0.82%
2020/11/16	0	0.00	5	22.91	22.85	-5	827	-0.60%
2020/11/13	5	23.60	13	23.35	23.15	-8	816	-0.98%
2020/11/12	4	23.08	0	0.00	23.05	4	803	0.50%
2020/11/11	19	23.21	5	23.13	23.10	14	793	1.77%
2020/11/10	15	22.87	12	23.17	23.20	3	770	0.39%
2020/11/09	11	22.54	11	22.63	22.45	0	752	0.00%
2020/11/06	5	22.45	0	0.00	22.20	5	748	0.67%
2020/11/05	3	22.30	2	22.25	22.15	1	748	0.13%
2020/11/04	8	21.80	4	21.80	21.75	4	745	0.54%
2020/11/03	2	21.88	3	21.98	21.75	-1	741	-0.13%
2020/11/02	41	22.28	36	22.16	22.10	5	727	0.69%
2020/10/30	20	22.64	13	22.71	22.30	7	721	0.97%
2020/10/29	153	23.92	134	23.73	23.40	19	697	2.72%	大買/大賣/
2020/10/28	53	22.80	78	23.13	23.50	-25	565	-4.42%
2020/10/27	1	22.00	8	21.63	21.40	-7	518	-1.35%
2020/10/26	0	0.00	44	22.07	22.05	-44	511	-8.61%
2020/10/23	0	0.00	5	22.16	22.05	-5	511	-0.98%
2020/10/22	9	22.07	6	21.29	22.00	3	517	0.58%
2020/10/21	1	21.45	18	21.54	21.35	-17	538	-3.16%
2020/10/20	25.4	21.68	0	0.00	21.85	25.4	540	4.70%
2020/10/19	7	22.50	9	22.71	22.10	-2	525	-0.38%
2020/10/16	24	22.85	33	22.78	23.00	-9	499	-1.80%
2020/10/15	92	23.24	66	22.86	23.15	26	458	5.67%
2020/10/14	92	22.52	24	22.94	22.95	68	383	17.75%
2020/10/12	0	0.00	3	20.47	20.45	-3	299	-1.00%
2020/10/08	0	0.00	1	20.35	20.35	-1	290	-0.34%
2020/10/07	2	19.83	2	19.35	19.80	0	275	0.00%
2020/09/25	0	0.00	3	18.30	18.40	-3	264	-1.13%
2020/09/17	1	19.20	3	19.00	18.90	-2	257	-0.78%
2020/09/14	0	0.00	8	18.49	18.50	-8	252	-3.17%
2020/09/10	2	18.98	2	19.10	19.00	0	246	0.00%
2020/09/07	4	19.25	0	0.00	19.05	4	234	1.70%
2020/09/02	2	18.30	0	0.00	18.30	2	226	0.88%
2020/08/28	0	0.00	1	18.60	18.20	-1	225	-0.44%
2020/08/27	2	18.65	1	18.55	18.00	1	224	0.44%
2020/08/24	1	18.35	1	17.90	18.30	0	222	0.00%
2020/08/14	0	0.00	2	19.00	19.00	-2	214	-0.93%
2020/08/13	0	0.00	1	18.70	18.95	-1	211	-0.47%
2020/08/11	0	0.00	5	20.38	19.45	-5	204	-2.44%
2020/08/07	1	21.90	1	23.40	21.20	0	191	0.00%
2020/08/04	2	21.00	0	0.00	21.00	2	163	1.22%
2020/08/03	10	21.56	4	21.28	21.20	6	152	3.92%
2020/07/31	1	19.75	0	0.00	19.80	1	113	0.88%
2020/07/30	3	19.42	0	0.00	19.50	3	107	2.78%
2020/07/29	1	19.70	0	0.00	19.20	1	106	0.94%
2020/07/28	6	18.54	4	18.89	18.25	2	100	1.99%
2020/07/27	5	19.93	0	0.00	19.90	5	86	5.81%
2020/07/17	2	14.95	2	14.90	15.05	0	32	0.00%
2020/06/15	2	15.00	0	0.00	15.00	2	41	4.86%
2020/06/11	0	0.00	5	16.13	16.25	-5	40	-12.32%
2020/06/10	2	16.00	0	0.00	16.10	2	37	5.30%
2020/06/09	1	14.65	0	0.00	14.65	1	36	2.75%
2020/06/05	2	14.58	9	14.51	14.55	-7	36	-19.21%
2020/06/04	1	14.80	0	0.00	14.70	1	36	2.77%
2020/06/03	2	14.60	8	14.50	14.70	-6	36	-16.39%
2020/06/02	1	14.70	0	0.00	14.70	1	36	2.75%
2020/06/01	3	14.70	0	0.00	14.80	3	36	8.24%
2020/05/29	1	14.80	0	0.00	14.70	1	36	2.75%
2020/05/28	3	14.92	0	0.00	14.90	3	36	8.28%
2020/05/27	2	15.20	0	0.00	14.95	2	36	5.49%
2020/05/26	4	15.14	0	0.00	15.10	4	36	11.00%
2020/05/11	1	15.20	0	0.00	15.20	1	31	3.14%
2020/05/05	1	14.65	0	0.00	15.00	1	30	3.26%
2020/04/14	0	0.00	1	15.00	14.80	-1	21	-4.72%
2020/03/10	0	0.00	1	14.10	14.10	-1	10	-9.19%
2020/01/02	1	15.10	0	0.00	15.05	1	16	6.10%
2019/11/18	1	15.30	0	0.00	15.25	1	16	6.19%
2019/11/15	0	0.00	3	15.97	15.80	-3	16	-18.54%
2019/09/25	2	16.25	0	0.00	16.00	2	25	7.91%
2019/09/24	1	16.25	0	0.00	16.25	1	25	3.94%
2019/06/18	0	0.00	20	19.10	19.10	-20	19	-103.45%
2019/06/12	0	0.00	10	19.15	19.05	-10	18	-54.64%
2019/06/10	0	0.00	14	19.05	19.10	-14	18	-75.95%
2019/06/05	0	0.00	1	18.65	18.65	-1	17	-5.69%
2019/05/27	0	0.00	1	18.30	18.30	-1	15	-6.36%
2019/05/10	7	17.60	0	0.00	17.60	7	15	46.62%
2019/04/26	1	17.75	1	17.65	17.50	0	12	0.00%
2019/04/22	10	17.60	0	0.00	17.70	10	13	76.14%
2019/04/18	3	17.60	0	0.00	18.00	3	12	24.46%
2019/04/17	2	17.60	0	0.00	18.00	2	12	16.13%
2019/04/09	23	18.10	0	0.00	18.00	23	11	198.57%
2019/03/04	1	17.10	0	0.00	17.00	1	16	6.07%
2018/11/12	0	0.00	10	17.20	17.20	-10	10	-99.91%
2018/10/11	0	0.00	11	16.09	17.15	-11	8	-124.04%
2018/10/09	0	0.00	20	15.30	17.10	-20	8	-238.52%
2018/08/31	0	0.00	1	17.75	17.75	-1	10	-9.14%
2018/08/03	1	17.20	0	0.00	17.20	1	12	7.70%
2018/07/09	10	18.20	0	0.00	17.95	10	38	26.07%
2018/07/02	1	17.05	5	17.00	17.05	-4	38	-10.37%
2018/04/25	0	0.00	2	16.90	16.90	-2	56	-3.57%
2018/04/20	11	18.36	8	19.31	17.40	3	51	5.79%
2018/04/17	3	17.20	0	0.00	17.30	3	38	7.75%
2018/04/10	7	17.70	0	0.00	17.15	7	37	18.67%
2018/04/09	18	17.35	0	0.00	17.25	18	36	49.43%
2018/03/26	0	0.00	1	15.95	15.80	-1	33	-2.96%
2018/03/09	0	0.00	6	17.62	16.15	-6	29	-20.27%
2018/03/08	6	17.90	0	0.00	17.90	6	23	25.04%