遠雄港 (5607)-新光券商分點個股進出

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

遠雄港

(5607)

可現股當沖

股價
56.1
漲跌
▼0.7
漲幅
-1.23%
成交量
2,205張
產業
上市航運類股▲0.88%
182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

遠雄港 (5607)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
2024/04/19	16.1	56.08	388	56.21	56.10	-371.9	1,221	-30.44%	大賣/鉅額交易
2024/04/18	21	56.70	7	57.01	56.80	14	1,199	1.17%
2024/04/17	12.1	55.57	2	55.65	55.60	10.1	1,202	0.84%
2024/04/16	10.6	55.77	3.2	55.88	55.00	7.4	1,213	0.61%
2024/04/15	11	57.07	36	57.16	57.30	-25	1,206	-2.07%
2024/04/12	15	57.41	14	57.41	57.70	1	1,199	0.08%
2024/04/11	7	57.23	24	57.21	56.80	-17	1,196	-1.42%
2024/04/10	18.3	57.12	3	56.90	57.00	15.3	1,202	1.27%
2024/04/09	3	56.97	3.1	56.87	57.00	-0.1	1,202	-0.01%
2024/04/08	4	56.13	5	56.20	56.10	-1	1,211	-0.08%
2024/04/03	2	55.95	11	56.10	56.20	-9	1,225	-0.73%
2024/04/02	2	56.30	42	56.05	56.10	-40	1,229	-3.25%
2024/04/01	0.2	56.90	1	56.40	56.50	-0.8	1,234	-0.06%
2024/03/29	11.1	55.81	0	0.00	55.90	11.1	1,258	0.88%
2024/03/28	1	55.90	21.9	56.03	56.20	-20.9	1,274	-1.64%
2024/03/27	8.1	55.64	20	55.60	56.10	-11.9	1,291	-0.92%
2024/03/26	11	56.38	5	55.96	55.70	6	1,300	0.46%
2024/03/25	5	57.14	0.1	57.50	57.00	4.9	1,298	0.38%
2024/03/22	6	57.13	11	56.85	56.90	-5	1,317	-0.38%
2024/03/21	5	57.10	1	57.30	57.50	4	1,327	0.30%
2024/03/20	21.5	56.76	96	56.35	56.60	-74.5	1,335	-5.58%
2024/03/19	20.1	56.82	41	57.30	56.60	-21	1,337	-1.57%
2024/03/18	6	57.25	1	57.30	57.40	5	1,366	0.37%
2024/03/15	2.1	57.40	7	57.20	57.00	-4.9	1,408	-0.35%
2024/03/14	40.2	57.22	24	57.63	57.00	16.2	1,439	1.13%
2024/03/13	102.6	58.60	49.5	59.30	59.00	53	1,419	3.73%	大買/
2024/03/12	12	62.08	0	0.00	61.70	12	1,354	0.89%
2024/03/11	11.1	62.35	5.3	62.33	62.20	5.8	1,364	0.42%
2024/03/08	41	61.34	9.1	61.52	61.50	31.9	1,387	2.30%
2024/03/07	31.2	62.59	15	62.69	62.60	16.2	1,437	1.13%
2024/03/06	7.1	64.14	12.4	64.03	63.70	-5.3	1,458	-0.37%
2024/03/05	47.2	63.24	45.2	63.50	64.40	2	1,441	0.14%
2024/03/04	23.5	61.05	2.2	61.19	61.00	21.4	1,400	1.52%
2024/03/01	22.1	61.69	3	61.50	61.50	19.1	1,399	1.37%
2024/02/29	13	61.70	14	61.63	62.00	-1	1,417	-0.07%
2024/02/27	39.6	61.80	13.4	61.69	61.40	26.3	1,415	1.85%
2024/02/26	147.6	64.27	55.4	64.23	63.50	92.1	1,393	6.61%	大買/
2024/02/23	48.3	62.41	21.3	62.33	61.90	27	1,334	2.03%
2024/02/22	11.1	61.57	17.4	61.67	61.80	-6.3	1,325	-0.48%
2024/02/21	30	61.41	17.4	61.41	61.00	12.6	1,366	0.93%
2024/02/20	21.9	61.07	86.1	61.07	61.20	-64.2	1,396	-4.60%
2024/02/19	122.1	62.01	76.4	61.88	62.00	45.8	1,411	3.24%	大買/
2024/02/16	22.5	58.25	62.4	58.33	58.90	-40	1,403	-2.85%
2024/02/15	5	54.96	18.2	55.61	56.10	-13.2	1,371	-0.96%
2024/02/05	22.1	54.99	1	55.00	55.10	21.1	1,386	1.52%
2024/02/02	2	55.50	2.2	55.67	55.40	-0.2	1,410	-0.01%
2024/02/01	8	55.54	25	56.00	55.90	-17	1,440	-1.18%
2024/01/31	2.1	55.61	11.3	55.41	55.90	-9.2	1,441	-0.64%
2024/01/30	1	55.89	1	55.80	55.80	0	1,447	0.00%
2024/01/26	0	55.30	1	55.50	55.50	-1	1,479	-0.07%
2024/01/25	10	55.45	5	55.60	55.50	5	1,491	0.34%
2024/01/24	2	56.05	18	55.79	55.90	-16	1,499	-1.07%
2024/01/22	1.1	55.66	0	0.00	55.00	1.1	1,500	0.07%
2024/01/19	0	0.00	9	55.76	55.80	-9	1,508	-0.60%
2024/01/18	10.1	55.10	22	55.56	55.50	-11.9	1,511	-0.79%
2024/01/17	12.1	53.79	4.7	54.23	54.40	7.4	1,528	0.48%
2024/01/16	12.1	55.08	0	55.30	54.80	12	1,517	0.79%
2024/01/15	0	0.00	2	56.00	55.80	-2	1,512	-0.13%
2024/01/12	4.1	55.41	4	55.90	55.70	0.1	1,532	0.00%
2024/01/11	13.1	54.78	4.2	54.91	54.80	8.9	1,533	0.58%
2024/01/10	15.1	55.81	18	55.87	55.50	-3	1,532	-0.19%
2024/01/09	24	57.16	2	56.80	56.60	22	1,523	1.44%
2024/01/08	16.3	57.94	19	57.91	57.80	-2.7	1,513	-0.18%
2024/01/05	17.1	57.59	1	58.30	58.30	16.1	1,509	1.07%
2024/01/04	5	57.80	1.1	57.80	57.90	3.9	1,502	0.26%
2024/01/03	12	57.63	11.8	58.07	57.70	0.3	1,494	0.02%
2024/01/02	0.1	57.89	3.3	58.47	58.00	-3.2	1,494	-0.22%
2023/12/29	1	57.50	12	57.62	57.60	-11	1,487	-0.74%
2023/12/28	7.3	56.89	3	57.03	57.00	4.3	1,482	0.29%
2023/12/27	6.2	56.78	12.1	57.03	57.00	-5.9	1,512	-0.39%
2023/12/26	22.1	57.40	7.3	57.10	56.90	14.8	1,520	0.97%
2023/12/25	16.2	57.32	6	57.67	57.90	10.2	1,496	0.68%
2023/12/22	11	57.83	9.2	58.43	58.00	1.8	1,474	0.12%
2023/12/21	14.1	57.14	11.1	57.59	57.40	3.1	1,452	0.21%
2023/12/20	6.2	58.05	9.3	58.11	57.90	-3.1	1,443	-0.22%
2023/12/19	27	57.39	14.4	57.76	58.50	12.6	1,439	0.88%
2023/12/18	9	56.61	3	57.20	57.40	6	1,439	0.42%
2023/12/15	18.2	56.71	3	56.67	56.60	15.2	1,432	1.06%
2023/12/14	4.2	57.20	4	57.10	57.20	0.2	1,438	0.01%
2023/12/13	11.1	57.20	5	57.32	56.80	6.1	1,463	0.42%
2023/12/12	46.1	58.87	31.4	58.72	57.80	14.7	1,429	1.03%
2023/12/11	12.1	58.42	6.2	58.58	58.60	5.9	1,395	0.42%
2023/12/08	17.1	58.29	3.1	58.44	58.50	14	1,356	1.03%
2023/12/07	3	58.27	30.9	58.75	58.30	-27.9	1,346	-2.07%
2023/12/06	12.2	57.49	12	57.38	58.30	0.1	1,339	0.01%
2023/12/05	26.1	57.80	24.2	58.16	57.80	1.9	1,325	0.14%
2023/12/04	58.7	58.50	51.1	59.03	58.90	7.6	1,292	0.59%
2023/12/01	22.5	56.05	21.5	56.35	56.20	1	1,225	0.08%
2023/11/30	5	54.48	5.4	54.57	54.80	-0.4	1,179	-0.04%
2023/11/29	3	53.93	6	54.07	53.80	-3	1,163	-0.26%
2023/11/28	7.4	54.25	11.2	54.23	54.00	-3.8	1,157	-0.33%
2023/11/27	11.2	53.93	94.3	53.71	53.30	-83	1,140	-7.28%
2023/11/24	5.2	52.16	7	52.28	52.70	-1.8	1,118	-0.16%
2023/11/22	3.2	52.56	4	52.70	52.30	-0.8	1,095	-0.07%
2023/11/21	25.1	53.04	8.9	53.85	53.40	16.3	1,080	1.51%
2023/11/20	31.8	54.35	32.2	54.50	53.80	-0.4	1,063	-0.04%
2023/11/17	31.1	52.07	62.8	52.36	53.10	-31.7	1,007	-3.15%
2023/11/16	11	50.75	16	51.17	50.80	-5	960	-0.52%
2023/11/15	13	50.27	41.4	50.03	50.20	-28.3	922	-3.07%
2023/11/14	14.1	49.52	12.2	49.57	48.90	1.9	859	0.22%
2023/11/13	7	50.31	29.2	50.28	49.70	-22.2	860	-2.58%
2023/11/10	8	51.56	2	51.46	51.20	6	837	0.71%
2023/11/09	6.2	50.83	132.1	50.99	50.70	-125.9	820	-15.33%	大賣/鉅額交易
2023/11/08	2	48.40	10.1	48.56	48.30	-8.1	814	-0.99%
2023/11/07	0.2	48.35	4.1	48.25	48.25	-3.9	844	-0.46%
2023/11/06	3	49.00	0	0.00	49.05	3	888	0.34%
2023/11/03	3.5	49.86	41.2	49.77	49.60	-37.7	896	-4.20%
2023/11/02	2.1	48.29	11	48.04	48.25	-8.9	875	-1.01%
2023/11/01	2.1	46.44	0.2	46.37	46.40	1.9	871	0.21%
2023/10/31	2.5	46.53	20	46.87	46.45	-17.5	879	-1.99%
2023/10/30	1	46.60	2	47.00	46.90	-1	888	-0.11%
2023/10/27	11	46.98	182	47.12	46.70	-171	901	-18.97%	大賣/鉅額交易
2023/10/26	24.5	47.09	13	47.06	47.10	11.5	921	1.25%
2023/10/25	23	48.15	108.2	48.01	47.90	-85.2	923	-9.22%	大賣/
2023/10/24	8	49.13	0	0.00	49.20	8	913	0.88%
2023/10/23	1.1	48.28	1	48.70	48.95	0.1	928	0.01%
2023/10/20	39.2	48.51	39.3	48.47	47.90	-0.1	939	-0.01%
2023/10/19	3.2	50.31	0	0.00	50.10	3.2	963	0.33%
2023/10/18	11.2	49.77	2.1	50.17	52.20	9.1	983	0.92%
2023/10/17	12.8	51.01	12	50.50	50.40	0.8	991	0.08%
2023/10/16	6	51.38	0	0.00	51.30	6	1,032	0.58%
2023/10/13	0	0.00	0.2	52.20	51.70	-0.2	1,138	-0.02%
2023/10/11	0.1	52.00	1	51.80	51.90	-0.9	1,527	-0.06%
2023/10/06	2.5	52.58	0	0.00	52.50	2.5	1,662	0.15%
2023/10/05	7.7	53.18	0.5	53.80	52.90	7.2	1,687	0.43%
2023/10/04	7.5	52.81	1.2	52.92	53.00	6.3	1,715	0.37%
2023/10/03	57.8	53.10	8.1	53.04	53.00	49.8	1,745	2.85%
2023/10/02	27.2	52.28	8.4	52.68	52.50	18.8	1,718	1.09%
2023/09/28	1	50.30	0	0.00	50.30	1	1,721	0.06%
2023/09/27	0.1	50.48	0	50.40	50.50	0.1	1,721	0.01%
2023/09/26	1.1	50.49	5.2	50.28	50.40	-4.1	1,730	-0.24%
2023/09/25	0.1	50.51	4.3	50.63	50.40	-4.2	1,736	-0.24%
2023/09/22	0.2	50.43	77	49.58	50.40	-76.8	1,744	-4.40%
2023/09/21	17.1	50.08	5.1	50.15	49.95	12	1,749	0.69%
2023/09/20	0.2	51.14	1	51.50	51.00	-0.8	1,732	-0.05%
2023/09/19	12.7	51.37	9	51.40	51.10	3.7	1,735	0.21%
2023/09/18	16.2	52.28	0.5	52.72	51.70	15.7	1,731	0.91%
2023/09/15	4.1	54.49	0	0.00	54.50	4.1	1,707	0.24%
2023/09/14	15.1	53.29	1.6	53.60	53.80	13.5	1,714	0.79%
2023/09/13	0.4	53.34	43.2	53.27	53.70	-42.8	1,721	-2.49%
2023/09/12	11	53.95	1	53.50	53.50	10	1,738	0.58%
2023/09/11	8.1	54.01	17	54.41	53.90	-8.9	1,751	-0.51%
2023/09/08	9	55.10	0.4	55.14	55.10	8.7	1,748	0.50%
2023/09/07	4.1	55.01	0	0.00	54.90	4.1	1,751	0.24%
2023/09/06	34.2	55.25	0	0.00	55.20	34.2	1,754	1.95%
2023/09/05	4.7	56.12	0	0.00	56.10	4.7	1,756	0.27%
2023/09/04	6	56.23	18	56.56	56.20	-12	1,773	-0.67%
2023/09/01	6	55.85	3	56.00	55.50	3	1,783	0.17%
2023/08/31	6	56.02	0	0.00	56.10	6	1,782	0.34%
2023/08/30	4	56.40	0	0.00	56.00	4	1,785	0.22%
2023/08/29	1	56.30	0	0.00	57.10	1	1,787	0.06%
2023/08/28	2	56.50	0	0.00	56.10	2	1,790	0.11%
2023/08/25	1	56.50	10	56.80	57.00	-9	1,792	-0.50%
2023/08/24	2.2	56.82	5	57.00	56.80	-2.8	1,792	-0.16%
2023/08/23	2.1	55.51	0	0.00	55.70	2.1	1,787	0.11%
2023/08/22	14	55.82	7.6	55.67	55.40	6.4	1,802	0.36%
2023/08/21	1.1	56.53	1	57.20	56.50	0.1	1,804	0.00%
2023/08/18	9.5	57.61	4	57.26	56.70	5.4	1,810	0.30%
2023/08/17	102.2	58.42	1.2	58.24	57.90	101	1,806	5.59%	大買/
2023/08/16	14.1	55.07	1	55.50	55.00	13.1	1,796	0.73%
2023/08/15	27.1	55.52	1	55.50	55.80	26.1	1,793	1.45%
2023/08/14	47	54.97	20.1	54.95	55.00	26.9	1,788	1.51%
2023/08/11	7.2	57.65	40	57.32	56.90	-32.8	1,772	-1.85%
2023/08/10	84.2	59.60	137	59.20	59.10	-52.8	1,749	-3.02%	大賣/
2023/08/09	16	62.54	141	62.43	62.10	-125	1,704	-7.33%	大賣/鉅額交易
2023/08/08	2	63.80	4	63.60	63.40	-2	1,690	-0.12%
2023/08/07	2.1	63.82	38	63.73	63.90	-35.9	1,692	-2.12%
2023/08/04	6	64.73	37.1	64.95	64.60	-31.1	1,704	-1.82%
2023/08/02	6.1	63.50	11	63.32	63.20	-4.9	1,697	-0.29%
2023/08/01	18	64.50	20.1	63.25	64.30	-2.1	1,681	-0.12%
2023/07/31	22.1	63.61	11	63.61	62.60	11.1	1,672	0.67%
2023/07/28	33.1	64.80	5	65.04	64.30	28.1	1,643	1.71%
2023/07/27	5.7	65.03	1	64.60	64.60	4.7	1,637	0.29%
2023/07/26	22.1	65.76	21	64.86	64.80	1.1	1,626	0.07%
2023/07/25	35.5	66.01	13	66.42	65.80	22.4	1,612	1.39%
2023/07/24	58	66.40	3	66.03	64.90	55	1,601	3.44%
2023/07/21	4.6	73.06	50	73.22	73.70	-45.4	1,566	-2.90%
2023/07/20	2.2	73.04	14.1	72.70	72.90	-11.9	1,558	-0.77%
2023/07/19	70.3	73.14	81	72.64	71.70	-10.7	1,537	-0.70%
2023/07/18	96.3	74.32	70.2	74.62	72.80	26.1	1,506	1.73%
2023/07/17	143.5	81.67	90.4	81.39	77.60	53.1	1,415	3.75%	大買/
2023/07/14	179	79.95	122.5	80.43	81.70	56.5	1,231	4.59%	大買/大賣/
2023/07/13	198.6	77.63	163.6	77.28	77.50	35	1,058	3.31%	大買/大賣/
2023/07/12	29.3	70.78	20.7	70.86	70.70	8.6	925	0.93%
2023/07/11	44.2	67.95	35	68.69	69.30	9.2	905	1.01%
2023/07/10	45	69.16	16	69.21	68.50	29	889	3.26%
2023/07/07	47	67.70	9	67.92	68.30	38	858	4.43%
2023/07/06	81	67.80	12.1	67.33	68.30	68.9	854	8.06%
2023/07/05	2	66.10	1.1	66.31	66.00	0.9	840	0.11%
2023/07/04	27	66.03	0	66.20	65.50	27	842	3.20%
2023/07/03	1	66.10	3	65.53	66.10	-2	852	-0.23%
2023/06/30	35	66.01	4	65.15	64.80	31	852	3.63%
2023/06/29	25	63.93	0	0.00	65.30	25	843	2.96%
2023/06/28	2	63.40	5	63.40	63.40	-3	832	-0.36%
2023/06/27	7.5	63.36	8	64.00	63.10	-0.5	835	-0.06%
2023/06/26	52.1	64.81	19	64.51	63.80	33.1	833	3.97%
2023/06/21	3	65.83	1.5	65.95	65.60	1.5	827	0.18%
2023/06/20	3	67.20	11	67.56	67.00	-8	814	-0.98%
2023/06/19	2	67.35	4	67.37	67.50	-2	813	-0.24%
2023/06/16	15	66.37	8	66.48	65.40	7	817	0.86%
2023/06/15	14.1	65.57	4	64.85	66.20	10.1	820	1.23%
2023/06/14	5.5	63.97	9	63.54	64.10	-3.5	842	-0.41%
2023/06/13	7.4	62.69	4.3	62.65	63.00	3.2	865	0.37%
2023/06/12	3.3	63.20	0	0.00	62.90	3.3	900	0.37%
2023/06/09	1	64.19	12	63.18	63.70	-11	908	-1.21%
2023/06/08	16.7	63.54	0	0.00	63.00	16.7	905	1.85%
2023/06/07	10.1	64.92	3	64.23	64.30	7.1	907	0.78%
2023/06/06	9	64.64	1	64.60	64.80	8	900	0.89%
2023/06/05	14.1	64.67	0	0.00	64.70	14.1	907	1.55%
2023/06/02	5.5	64.59	2.7	64.35	64.10	2.8	916	0.31%
2023/06/01	7.2	63.89	3	63.70	63.90	4.2	954	0.44%
2023/05/31	11	64.42	6	64.37	64.20	5	975	0.52%
2023/05/30	4.4	64.82	4	65.20	64.90	0.4	997	0.04%
2023/05/29	10	65.51	1	65.90	65.50	9	999	0.90%
2023/05/26	15.9	65.18	16	64.94	65.00	-0.1	998	-0.01%
2023/05/25	7.2	66.14	0	0.00	66.30	7.2	982	0.73%
2023/05/24	11.1	66.91	0	0.00	66.70	11.1	975	1.14%
2023/05/23	5.5	68.11	1	68.40	67.70	4.5	968	0.46%
2023/05/22	7	69.50	15	69.18	68.60	-8	965	-0.83%
2023/05/19	5.6	67.64	30	67.16	67.80	-24.4	956	-2.55%
2023/05/18	14	67.80	1	67.90	68.00	13	951	1.37%
2023/05/17	19.6	67.89	10	68.49	68.00	9.6	947	1.01%
2023/05/16	7	70.81	4	70.95	69.30	3	939	0.32%
2023/05/15	2.5	68.80	3.5	68.91	69.50	-1	931	-0.10%
2023/05/12	1	67.50	2	66.85	67.50	-1	931	-0.11%
2023/05/11	13.7	66.91	10	66.98	66.50	3.7	931	0.40%
2023/05/10	25.8	67.56	25.4	69.02	67.70	0.4	922	0.05%
2023/05/09	8.1	70.25	20.1	70.32	69.40	-12	903	-1.32%
2023/05/08	12	72.45	4	72.50	72.00	8	899	0.89%
2023/05/05	1	73.50	11	72.79	72.60	-10	898	-1.11%
2023/05/04	10	71.14	6	71.08	71.60	4	896	0.45%
2023/05/03	10	71.60	154	71.60	71.20	-144	899	-16.01%	大賣/鉅額交易
2023/05/02	10	72.42	16.3	72.78	73.20	-6.3	912	-0.69%
2023/04/28	3	71.30	4	71.65	72.30	-1	916	-0.11%
2023/04/27	5	71.08	3	71.00	70.60	2	915	0.22%
2023/04/26	43.1	70.77	67	71.07	71.30	-23.9	913	-2.62%
2023/04/25	29.1	72.39	72	72.59	71.30	-42.9	902	-4.75%
2023/04/21	5.1	74.49	24	74.27	74.00	-19	879	-2.15%
2023/04/20	16.2	73.93	91	74.19	74.10	-74.9	868	-8.62%
2023/04/19	12	72.76	19	72.41	72.20	-7	852	-0.82%
2023/04/18	6	73.80	36.1	73.65	74.00	-30.1	834	-3.61%
2023/04/17	4	71.58	6	71.63	71.50	-2	814	-0.25%
2023/04/14	28	71.56	15	71.53	72.00	13	809	1.61%
2023/04/13	83	70.38	42	69.69	69.70	41	796	5.15%
2023/04/12	12	69.02	75	69.23	68.70	-63	787	-8.00%
2023/04/11	2	68.90	29	68.97	69.20	-27	780	-3.46%
2023/04/10	10	68.61	11	68.54	69.40	-1	775	-0.13%
2023/04/07	41	68.34	3	68.03	68.00	38	768	4.95%
2023/04/06	137	67.68	11	67.68	68.00	126	763	16.51%	大買/鉅額交易
2023/03/31	2	65.95	0	0.00	66.20	2	748	0.27%
2023/03/30	7	66.31	0	66.00	65.70	7	746	0.93%
2023/03/28	8	66.04	206	66.02	65.80	-198	754	-26.24%	大賣/鉅額交易
2023/03/27	5	66.98	28	66.90	67.00	-23	745	-3.09%
2023/03/24	20.1	66.46	4	66.88	66.80	16.1	745	2.16%
2023/03/23	4	66.60	1	66.60	66.60	3	738	0.41%
2023/03/22	1	67.50	0	0.00	67.00	1	737	0.14%
2023/03/21	22.1	67.49	19	67.71	67.10	3.1	732	0.42%
2023/03/20	33.1	68.65	58	68.28	68.80	-24.9	716	-3.48%
2023/03/17	38	67.89	121	67.83	68.10	-83	698	-11.88%	大賣/
2023/03/16	8	64.22	14.1	63.97	64.30	-6	661	-0.91%
2023/03/15	51.4	63.63	60.1	64.52	64.90	-8.8	635	-1.38%
2023/03/14	40	59.79	2	59.70	59.70	38	603	6.31%
2023/03/13	14	61.51	1	60.20	61.20	13	604	2.15%
2023/03/10	27	60.87	9	60.96	60.60	18	612	2.94%
2023/03/09	29	62.81	12	63.03	62.70	17	615	2.76%
2023/03/08	83	63.02	145	63.09	63.30	-62	638	-9.71%	大賣/
2023/03/07	10	62.88	13	63.02	63.60	-3	632	-0.47%
2023/03/06	23	63.40	135	63.17	63.20	-112	627	-17.85%	大賣/鉅額交易
2023/03/03	25	59.63	29	60.40	60.60	-4	591	-0.68%
2023/03/02	9	58.86	26	58.29	58.40	-17	573	-2.96%
2023/03/01	2	55.90	5	55.94	55.80	-3	554	-0.54%
2023/02/24	4	55.13	0	0.00	55.10	4	554	0.72%
2023/02/23	1	55.50	0	0.00	55.30	1	563	0.18%
2023/02/21	1	55.10	1	55.20	55.10	0	584	0.00%
2023/02/20	1	55.20	0	0.00	55.20	1	593	0.17%
2023/02/17	0	0.00	1	54.60	54.70	-1	609	-0.16%
2023/02/16	2.2	54.67	0	0.00	54.70	2.2	638	0.35%
2023/02/10	5	54.40	2	54.10	54.20	3	668	0.45%
2023/02/09	3	55.50	1	55.10	55.10	2	664	0.30%
2023/02/08	2	55.75	1	55.50	55.60	1	667	0.15%
2023/02/07	1	56.00	4	55.83	56.10	-3	671	-0.45%
2023/02/06	4	55.95	4	55.88	55.80	0	674	0.00%
2023/02/03	1	55.20	2	55.00	55.00	-1	672	-0.15%
2023/02/02	0	0.00	6	55.53	55.30	-6	675	-0.89%
2023/02/01	5	54.90	3	55.00	54.90	2	687	0.29%
2023/01/31	4	54.30	12	54.90	55.30	-8	690	-1.16%
2023/01/30	8	53.40	5	53.56	53.50	3	683	0.44%
2023/01/17	2	52.70	0	0.00	52.50	2	696	0.29%
2023/01/16	0	0.00	1	52.00	51.90	-1	711	-0.14%
2023/01/13	6	51.95	0	0.00	51.80	6	742	0.81%
2023/01/12	1	52.90	0	0.00	52.30	1	767	0.13%
2023/01/11	1	53.40	2	53.00	52.80	-1	780	-0.13%
2023/01/10	2	53.40	6	53.05	53.10	-4	781	-0.51%
2023/01/09	9	52.21	1	52.40	52.50	8	793	1.01%
2023/01/06	0	0.00	4	52.15	52.10	-4	796	-0.50%
2023/01/05	8	51.70	2	51.85	51.80	6	820	0.73%
2023/01/04	40.1	51.28	8	51.40	51.10	32.1	831	3.86%
2023/01/03	6.1	51.80	1	51.50	51.50	5.1	844	0.60%
2022/12/30	13	52.09	9	52.32	52.30	4	852	0.47%
2022/12/29	29	50.32	0	0.00	51.10	29	843	3.44%
2022/12/26	2	50.20	3	50.60	50.40	-1	886	-0.11%
2022/12/23	1.1	50.01	1	50.80	50.70	0.1	889	0.01%
2022/12/22	0	0.00	48	51.03	50.90	-48	893	-5.37%
2022/12/21	1	50.60	11	50.19	50.10	-10	904	-1.11%
2022/12/20	100	50.53	5	50.71	50.20	95	912	10.42%
2022/12/19	17	50.99	0	0.00	50.90	17	917	1.85%
2022/12/16	74	51.18	2	51.20	51.30	72	933	7.71%
2022/12/15	0	0.00	4	51.80	51.80	-4	945	-0.42%
2022/12/14	7	51.69	2	51.80	51.90	5	977	0.51%
2022/12/13	4	51.28	10	51.35	51.70	-6	1,004	-0.60%
2022/12/12	106.1	51.36	0	0.00	51.20	106.1	1,000	10.60%	大買/鉅額交易
2022/12/09	5	52.30	0	0.00	52.00	5	993	0.50%
2022/12/08	9	51.91	1	52.20	52.40	8	995	0.80%
2022/12/07	13.1	52.05	0	0.00	52.20	13.1	996	1.31%
2022/12/06	33.1	52.51	4	52.28	52.20	29.1	991	2.93%
2022/12/05	35	52.93	25	53.09	53.50	10	987	1.01%
2022/12/02	111	53.39	28	53.37	53.10	83	974	8.51%	大買/
2022/12/01	46	54.95	2	54.40	54.50	44	961	4.58%
2022/11/30	26	55.08	2	55.55	55.00	24	943	2.54%
2022/11/29	4	55.73	0	0.00	55.80	4	919	0.44%
2022/11/28	1	54.49	2	55.15	55.20	-1	930	-0.10%
2022/11/25	5	56.08	2	55.80	55.70	3	960	0.31%
2022/11/24	1	55.20	14	55.42	55.70	-13	953	-1.36%
2022/11/23	35	54.88	0	0.00	54.90	35	945	3.70%
2022/11/21	5	54.44	1	54.60	54.30	4	933	0.43%
2022/11/18	5	55.28	17	54.98	54.80	-12	926	-1.30%
2022/11/17	2	55.70	70	55.70	55.70	-68	913	-7.44%
2022/11/16	23	55.01	1	54.90	55.00	22	904	2.43%
2022/11/15	99	56.91	5	56.32	55.60	94	897	10.47%
2022/11/14	37	55.85	12	55.72	56.60	25	880	2.84%
2022/11/11	3	53.90	19	53.03	53.00	-16	853	-1.88%
2022/11/10	2	52.05	6	52.10	52.20	-4	835	-0.48%
2022/11/09	5	53.46	1	53.10	53.20	4	836	0.48%
2022/11/08	6	53.15	1	54.00	53.90	5	848	0.59%
2022/11/04	1	52.20	36	52.91	53.00	-35	859	-4.07%
2022/11/03	1	51.40	0	0.00	51.80	1	854	0.12%
2022/11/02	6	51.88	0	0.00	51.80	6	852	0.70%
2022/11/01	1	52.50	1	52.80	52.20	0	852	0.00%
2022/10/31	22	52.15	3	52.47	52.00	19	859	2.21%
2022/10/28	5	52.16	0	0.00	51.90	5	865	0.58%
2022/10/27	29	53.41	1	54.50	54.00	28	848	3.30%
2022/10/26	7	53.11	0	0.00	52.50	7	838	0.83%
2022/10/25	10	54.38	114	54.32	53.80	-104	830	-12.53%	大賣/鉅額交易
2022/10/24	8	56.46	5	57.24	55.70	3	809	0.37%
2022/10/21	88	56.09	7	56.34	55.80	81	792	10.22%
2022/10/20	31.1	57.36	0	0.00	55.70	31.1	760	4.09%
2022/10/19	1	57.70	7	58.36	58.80	-6	733	-0.82%
2022/10/18	2	56.70	1	56.80	56.40	1	718	0.14%
2022/10/17	3.2	54.53	0	0.00	55.80	3.2	715	0.45%
2022/10/14	6	57.93	6	57.57	57.40	0	697	0.00%
2022/10/13	9.3	57.91	14	56.94	56.30	-4.7	690	-0.68%
2022/10/12	13.1	59.09	4	58.38	59.40	9.1	665	1.37%
2022/10/11	15.1	59.01	5	58.74	58.20	10.1	650	1.56%
2022/10/07	0	0.00	6	58.90	58.90	-6	634	-0.95%
2022/10/06	1	58.40	2	58.60	58.40	-1	623	-0.16%
2022/10/05	1	57.80	0	0.00	58.00	1	619	0.16%
2022/10/04	0	0.00	7	58.17	58.40	-7	608	-1.15%
2022/10/03	16	56.11	11	57.55	57.00	5	595	0.84%
2022/09/30	2	53.05	2	53.70	54.30	0	580	0.00%
2022/09/29	1	53.80	0	0.00	53.80	1	578	0.17%
2022/09/28	13	53.28	18	54.02	52.70	-5	575	-0.87%
2022/09/27	2	55.85	0	55.60	55.90	2	566	0.35%
2022/09/26	8	56.38	7.3	56.20	55.50	0.7	559	0.12%
2022/09/23	17	58.65	10	59.03	57.30	7	547	1.27%
2022/09/22	20	58.65	2	58.45	58.00	18	532	3.38%
2022/09/21	17	58.48	28	58.60	59.00	-11	514	-2.14%
2022/09/20	11	56.65	59	56.89	57.10	-48	483	-9.93%
2022/09/19	1	53.30	0	0.00	53.30	1	459	0.23%
2022/09/16	1	54.50	0	0.00	54.20	1	461	0.22%
2022/09/15	1	55.20	5	55.50	54.60	-4	467	-0.86%
2022/09/14	0.1	54.60	26	54.37	54.00	-25.9	468	-5.53%
2022/09/13	0	0.00	25	53.90	53.80	-25	467	-5.35%
2022/09/12	0	0.00	3	53.83	53.50	-3	477	-0.63%
2022/09/08	2	51.40	0	0.00	51.40	2	489	0.41%
2022/09/07	2.1	51.01	7	51.10	51.30	-4.9	496	-0.99%
2022/09/06	1	51.90	0	0.00	51.70	1	495	0.20%
2022/09/02	15.1	53.90	4	53.70	53.80	11.1	494	2.25%
2022/09/01	5	55.50	15.1	55.80	55.50	-10.1	482	-2.09%
2022/08/31	0	52.29	0.4	52.40	52.50	-0.4	444	-0.09%
2022/08/29	1	53.20	0	0.00	53.10	1	441	0.23%
2022/08/26	10	53.90	1	53.90	53.90	9	442	2.03%
2022/08/25	5	53.10	0	0.00	53.20	5	445	1.12%
2022/08/24	2	53.15	2	53.00	53.50	0	444	0.00%
2022/08/22	1	52.00	1	52.50	52.00	0	442	0.00%
2022/08/19	2	53.15	0	0.00	52.70	2	444	0.45%
2022/08/18	31	53.45	2	53.50	53.40	29	442	6.56%
2022/08/17	1	54.30	2	53.30	53.70	-1	443	-0.23%
2022/08/16	1	54.60	0	0.00	53.50	1	447	0.22%
2022/08/15	1	54.30	0	0.00	54.50	1	450	0.22%
2022/08/12	0	0.00	33.2	53.77	54.30	-33.2	436	-7.60%
2022/08/11	4	51.53	93	50.93	52.40	-89	420	-21.16%
2022/08/10	1	49.65	35	49.85	49.80	-34	412	-8.24%
2022/08/09	2	49.90	3	49.40	50.10	-1	417	-0.24%
2022/08/08	12	49.08	1	48.85	49.80	11	422	2.61%
2022/08/05	13	49.39	6	49.48	49.75	7	426	1.64%
2022/08/04	2	46.60	1	46.55	46.65	1	431	0.24%
2022/08/03	1	47.95	0	0.00	47.80	1	442	0.23%
2022/08/01	2	49.15	34	49.02	48.90	-32	462	-6.92%
2022/07/29	3	47.72	3	47.90	47.50	0	461	0.00%
2022/07/27	0	0.00	31	47.55	47.55	-31	468	-6.61%
2022/07/26	8	47.38	36	47.31	47.40	-28	473	-5.92%
2022/07/25	1	48.20	1	48.25	47.80	0	476	0.00%
2022/07/22	0	0.00	4	48.80	48.70	-4	481	-0.83%
2022/07/20	5	49.46	0	0.00	48.60	5	503	0.99%
2022/07/19	2	49.63	0	0.00	49.40	2	517	0.39%
2022/07/18	1	49.55	2	49.70	49.40	-1	524	-0.19%
2022/07/15	3.1	48.59	1	48.25	48.75	2.1	526	0.40%
2022/07/14	2.1	48.17	2	48.08	48.50	0.1	531	0.01%
2022/07/12	5	46.56	16	46.67	46.55	-11	536	-2.05%
2022/07/11	10	48.68	0.1	54.70	48.50	9.9	536	1.85%
2022/07/08	4	50.20	11	49.85	49.75	-7	538	-1.30%
2022/07/07	3	49.02	6	49.73	49.55	-3	540	-0.56%
2022/07/06	4.3	49.74	2	48.80	48.80	2.3	544	0.42%
2022/07/05	5	50.72	7	50.16	50.70	-2	551	-0.36%
2022/07/04	9	48.14	2	48.85	49.15	7	549	1.27%
2022/07/01	5.3	48.32	2	48.73	47.65	3.3	556	0.59%
2022/06/30	4.1	49.43	8	49.43	49.30	-3.9	564	-0.69%
2022/06/29	1	49.35	9	49.90	50.20	-8	567	-1.41%
2022/06/28	5	49.14	5	49.12	49.60	0	573	0.00%
2022/06/27	5	48.31	9	48.55	48.90	-4	584	-0.68%
2022/06/24	53	46.90	7	47.22	46.95	46	591	7.77%
2022/06/22	12.6	45.12	7	44.76	45.20	5.6	602	0.92%
2022/06/21	10	46.32	1	46.50	46.45	9	593	1.52%
2022/06/20	10.1	45.52	3	45.15	44.85	7.1	596	1.19%
2022/06/17	20.4	46.87	12	47.44	46.35	8.4	592	1.42%
2022/06/16	3	48.75	0	0.00	48.50	3	578	0.52%
2022/06/15	0.5	50.00	4	50.60	49.95	-3.5	575	-0.61%
2022/06/14	7.2	49.36	7	49.36	50.00	0.2	588	0.03%
2022/06/13	8	49.57	0	0.00	49.85	8	593	1.35%
2022/06/10	13.1	50.30	1	50.10	50.50	12.1	595	2.03%
2022/06/09	1.3	50.65	0	0.00	50.80	1.3	596	0.23%
2022/06/08	6	50.63	1	50.70	50.70	5	597	0.84%
2022/06/07	11	50.50	1	50.52	50.50	10	604	1.65%
2022/06/06	23	50.73	6	50.80	50.60	17	609	2.79%
2022/06/02	3.1	51.21	1	51.60	51.10	2.1	621	0.33%
2022/06/01	0	0.00	0.1	52.50	52.30	-0.1	627	-0.01%
2022/05/31	0.1	52.50	1	53.20	53.00	-0.9	635	-0.14%
2022/05/30	10	52.88	0	0.00	53.00	10	649	1.54%
2022/05/26	1	52.90	0	0.00	52.40	1	668	0.15%
2022/05/25	1	52.90	2	52.00	52.70	-1	679	-0.15%
2022/05/24	5.3	52.49	0	0.00	51.80	5.3	693	0.76%
2022/05/23	11	52.97	1	53.40	52.60	10	713	1.40%
2022/05/20	5	51.80	2	51.90	51.90	3	725	0.41%
2022/05/19	29.2	50.33	1	50.90	51.00	28.2	739	3.82%
2022/05/18	0	0.00	2	51.40	51.70	-2	769	-0.26%
2022/05/17	5.1	51.80	2	51.30	51.30	3.1	788	0.39%
2022/05/16	5	52.16	3	52.00	52.20	2	794	0.25%
2022/05/13	27.1	50.00	4	51.13	51.40	23.1	796	2.90%
2022/05/12	36.1	50.23	23	50.07	49.00	13.1	795	1.64%
2022/05/11	73	50.66	5	51.88	52.30	68	786	8.65%
2022/05/10	4	48.73	3	48.17	49.80	1	773	0.13%
2022/05/09	10.3	49.25	12	48.77	48.75	-1.7	779	-0.21%
2022/05/06	9.1	50.72	2	50.80	50.80	7.1	780	0.91%
2022/05/05	1	52.30	0	0.00	51.90	1	790	0.13%
2022/05/04	1	52.20	4	52.38	51.90	-3	806	-0.37%
2022/05/03	1.6	51.21	1	50.80	51.20	0.6	827	0.07%
2022/04/29	0	0.00	2	51.70	51.60	-2	855	-0.23%
2022/04/28	1.1	51.15	0	0.00	51.40	1.1	877	0.13%
2022/04/27	4.2	50.67	3	51.40	51.40	1.2	883	0.13%
2022/04/26	1.1	52.90	0	0.00	52.80	1.1	888	0.12%
2022/04/25	16.4	53.67	23	52.45	51.80	-6.6	888	-0.74%
2022/04/22	8.2	55.00	0.2	55.00	54.80	8.1	890	0.91%
2022/04/21	2.1	54.67	0	0.00	54.30	2.1	907	0.23%
2022/04/20	1	54.80	1	54.40	54.50	0	936	0.00%
2022/04/19	0.1	54.50	3	54.03	54.20	-2.9	992	-0.30%
2022/04/18	3.5	53.34	0	0.00	53.20	3.5	1,088	0.33%
2022/04/15	4	54.50	0	0.00	54.30	4	1,111	0.36%
2022/04/14	6.1	54.81	0	0.00	55.10	6.1	1,128	0.54%
2022/04/13	4.1	55.48	7	55.13	54.20	-2.9	1,137	-0.25%
2022/04/12	5.1	53.88	10	53.48	54.00	-4.9	1,144	-0.43%
2022/04/11	0.2	54.83	6	54.82	53.90	-5.9	1,174	-0.50%
2022/04/08	2	56.50	1	56.70	56.60	1	1,184	0.09%
2022/04/07	8.7	54.68	3	54.73	54.50	5.7	1,182	0.48%
2022/04/06	12.8	56.05	7	55.67	55.40	5.8	1,176	0.49%
2022/04/01	13.2	57.05	9	57.04	57.30	4.2	1,171	0.36%
2022/03/31	19.1	58.17	0	0.00	57.20	19.1	1,177	1.62%
2022/03/30	9	57.94	5	59.18	59.10	4	1,186	0.34%
2022/03/29	19	57.27	6	57.65	57.40	13	1,196	1.09%
2022/03/28	7.6	57.23	7	57.66	58.20	0.6	1,200	0.05%
2022/03/25	13.2	59.28	5	59.20	59.20	8.2	1,198	0.68%
2022/03/24	4.1	59.95	2	60.10	60.10	2.1	1,211	0.17%
2022/03/23	5	60.40	4	60.40	60.70	1	1,243	0.08%
2022/03/22	15.1	60.19	2	60.40	60.40	13.1	1,261	1.03%
2022/03/21	4	61.13	0	0.00	61.10	4	1,309	0.31%
2022/03/18	0.1	61.80	1	61.50	61.40	-1	1,357	-0.07%
2022/03/17	3	62.03	4	62.73	62.70	-1	1,389	-0.07%
2022/03/16	4.1	59.89	2	60.40	60.20	2.1	1,417	0.15%
2022/03/15	9	61.74	3	61.17	61.00	6	1,447	0.41%
2022/03/14	4	63.90	12	63.80	63.20	-8	1,483	-0.54%
2022/03/11	5	63.38	5	63.54	63.60	0	1,504	0.00%
2022/03/10	3	63.57	1	63.40	63.30	2	1,531	0.13%
2022/03/09	6	61.32	3	60.90	61.50	3	1,534	0.20%
2022/03/08	12.2	60.53	5	60.68	59.80	7.2	1,566	0.46%
2022/03/07	3.2	62.32	1	62.10	62.00	2.2	1,615	0.14%
2022/03/04	6	64.43	8	64.54	64.60	-2	1,617	-0.12%
2022/03/03	12	64.22	14	63.47	64.20	-2	1,623	-0.12%
2022/03/02	7.1	63.20	2	63.30	63.10	5.1	1,616	0.31%
2022/03/01	3	63.40	10	64.00	64.10	-7	1,618	-0.43%
2022/02/25	4	62.08	5	62.28	62.00	-1	1,616	-0.06%
2022/02/24	16.2	62.13	11	62.01	60.90	5.2	1,615	0.32%
2022/02/23	12	63.08	18	62.86	63.80	-6	1,605	-0.37%
2022/02/22	22.1	60.40	21	59.85	60.10	1.1	1,593	0.07%
2022/02/21	9	62.44	3	62.30	62.20	6	1,578	0.38%
2022/02/18	15.5	61.47	11	61.85	61.90	4.5	1,575	0.28%
2022/02/17	62	63.05	18	62.87	62.10	44	1,576	2.79%
2022/02/16	9	64.29	19	63.61	63.80	-10	1,571	-0.64%
2022/02/15	10	64.34	3	64.37	63.90	7	1,604	0.44%
2022/02/14	3	64.90	0	65.80	64.80	3	1,622	0.18%
2022/02/11	4	66.35	1	66.20	66.30	3	1,639	0.18%
2022/02/10	10.2	66.69	25	66.31	66.30	-14.8	1,663	-0.89%
2022/02/09	5	67.46	4	67.33	67.00	1	1,673	0.06%
2022/02/08	12	66.98	14	67.84	68.20	-2	1,677	-0.12%
2022/02/07	37	65.48	17	64.65	65.30	20	1,701	1.18%
2022/01/26	8	64.85	13	64.82	65.20	-5	1,748	-0.28%
2022/01/25	22.2	64.25	0	0.00	63.50	22.2	1,779	1.25%
2022/01/24	17.2	64.82	8	64.61	66.60	9.2	1,770	0.52%
2022/01/21	43	67.47	8	68.05	66.30	35	1,755	1.99%
2022/01/20	11	69.77	20	70.70	69.70	-9	1,759	-0.51%
2022/01/19	23	69.90	20	71.82	69.60	3	1,771	0.17%
2022/01/18	5	70.06	0	0.00	70.80	5	1,814	0.28%
2022/01/17	4	69.25	10	69.19	70.00	-6	1,861	-0.32%
2022/01/14	7	71.31	13	70.93	69.80	-6	1,884	-0.32%
2022/01/13	19	70.85	26	70.11	71.40	-7	1,915	-0.37%
2022/01/12	61.1	70.48	31	71.64	70.40	30.1	1,972	1.52%
2022/01/11	53	71.61	115.5	71.73	73.50	-62.5	1,998	-3.13%	大賣/
2022/01/10	16	68.64	31.1	68.66	68.10	-15.1	1,922	-0.78%
2022/01/07	8	67.55	21.2	67.82	67.80	-13.2	1,924	-0.68%
2022/01/06	2	66.95	5	66.60	66.80	-3	1,957	-0.15%
2022/01/05	6	65.00	3	65.47	65.00	3	2,009	0.15%
2022/01/04	36.2	63.58	20	63.70	63.80	16.2	2,122	0.76%
2022/01/03	20	66.00	42	65.84	65.20	-22	2,151	-1.02%
2021/12/30	19	67.03	9	67.34	67.50	10	2,212	0.45%
2021/12/29	9	66.96	5	66.92	67.10	4	2,250	0.18%
2021/12/28	17	67.37	16	67.04	67.10	1	2,280	0.04%
2021/12/27	5	67.20	5	66.76	67.60	0	2,356	0.00%
2021/12/24	24	66.58	21	66.23	66.10	3	2,449	0.12%
2021/12/23	15	66.91	11	67.29	67.00	4	2,578	0.16%
2021/12/22	21.1	68.77	4	68.35	68.10	17.1	2,640	0.65%
2021/12/21	0	0.00	8	69.46	69.80	-8	2,660	-0.30%
2021/12/20	8	68.91	17	68.94	68.70	-9	2,674	-0.34%
2021/12/17	25	67.19	22	67.50	67.50	3	2,728	0.11%
2021/12/16	32	68.78	22	68.94	68.20	10	2,705	0.37%
2021/12/15	55.1	69.13	28.3	69.61	68.50	26.8	2,688	1.00%
2021/12/14	70	69.88	106.2	69.96	70.00	-36.2	2,640	-1.37%	大賣/
2021/12/13	44.4	68.16	36	68.64	68.70	8.4	2,593	0.32%
2021/12/10	38.8	65.87	55	66.72	66.80	-16.2	2,574	-0.63%
2021/12/09	19	65.10	23	65.08	66.50	-4	2,548	-0.16%
2021/12/08	25.1	62.74	20	63.37	63.20	5.1	2,523	0.20%
2021/12/07	22	59.88	23.4	59.86	60.80	-1.4	2,526	-0.05%
2021/12/06	16	58.69	20	58.97	58.80	-4	2,522	-0.16%
2021/12/03	4	57.73	3	57.60	57.40	1	2,504	0.04%
2021/12/02	33.7	57.94	27.1	57.89	57.60	6.7	2,512	0.27%
2021/12/01	59	58.55	81.7	58.10	59.70	-22.7	2,488	-0.91%
2021/11/30	20	54.71	7	54.83	55.10	13	2,432	0.53%
2021/11/29	12	53.53	59	53.50	53.60	-47	2,439	-1.93%
2021/11/26	31	53.91	31	53.56	53.50	0	2,440	0.00%
2021/11/25	17	54.58	9	54.34	54.70	8	2,442	0.33%
2021/11/24	13	53.96	10	54.05	54.00	3	2,445	0.12%
2021/11/23	9	52.16	9	52.50	53.30	0	2,454	0.00%
2021/11/22	7	52.67	0	0.00	52.30	7	2,469	0.28%
2021/11/19	11.2	53.74	27.4	53.79	53.10	-16.2	2,492	-0.65%
2021/11/18	10	54.72	12	54.58	54.30	-2	2,625	-0.08%
2021/11/17	17	54.65	20	54.46	54.70	-3	2,774	-0.11%
2021/11/16	23.6	54.88	13	54.46	55.00	10.6	2,787	0.38%
2021/11/15	16	52.27	3.3	52.59	52.90	12.8	2,787	0.46%
2021/11/12	36	52.53	31	52.68	53.00	5	2,813	0.18%
2021/11/11	29	54.48	33	54.36	54.40	-4	2,809	-0.14%
2021/11/10	14.2	54.30	19	53.61	53.20	-4.8	2,814	-0.17%
2021/11/09	13	54.65	25	55.02	54.60	-12	2,866	-0.42%
2021/11/08	8	53.41	7	53.50	53.40	1	2,930	0.03%
2021/11/05	18	53.18	10	53.08	53.30	8	2,983	0.27%
2021/11/04	16	53.52	23	53.11	53.10	-7	3,018	-0.23%
2021/11/03	34	52.42	94	52.66	52.80	-60	3,110	-1.93%
2021/11/02	69.1	50.69	60	51.47	50.70	9.1	3,101	0.29%
2021/11/01	26	50.38	13	50.07	50.40	13	3,086	0.42%
2021/10/29	16	50.36	5	50.24	50.50	11	3,142	0.35%
2021/10/28	17.2	49.33	35	49.48	50.00	-17.9	3,175	-0.56%
2021/10/27	11.1	50.07	14	49.77	49.80	-3	3,167	-0.09%
2021/10/26	12	49.73	36	49.98	50.60	-24	3,189	-0.75%
2021/10/25	79	49.54	84	48.97	48.35	-5	3,214	-0.16%
2021/10/22	30	48.69	31	48.39	49.15	-1	3,181	-0.03%
2021/10/21	21	48.76	16.2	48.63	48.85	4.8	3,162	0.15%
2021/10/20	68	48.08	67	48.39	48.20	1	3,132	0.03%
2021/10/19	40	45.71	73	45.51	46.00	-33	3,079	-1.07%
2021/10/18	18.1	43.46	22	43.17	43.40	-4	3,009	-0.13%
2021/10/15	13.1	43.02	42.1	43.02	43.50	-29	3,006	-0.96%
2021/10/14	30.3	42.39	24.1	42.30	42.90	6.2	2,993	0.21%
2021/10/13	19.3	41.00	37	40.82	41.35	-17.7	2,950	-0.60%
2021/10/12	149.6	41.32	81	41.29	40.45	68.6	2,929	2.34%	大買/
2021/10/08	48	44.16	23	44.33	44.90	25	2,876	0.87%
2021/10/07	48	43.60	56	43.51	43.15	-8	2,829	-0.28%
2021/10/06	23	42.21	6	41.95	42.00	17	2,798	0.61%
2021/10/05	7	41.56	8	42.68	42.80	-1	2,769	-0.04%
2021/10/04	36.1	42.75	28	43.01	42.55	8.1	2,756	0.29%
2021/10/01	45	42.69	55	43.23	42.25	-10	2,701	-0.37%
2021/09/30	67	43.28	142.6	43.32	43.70	-75.6	2,626	-2.88%	大賣/
2021/09/29	71	41.21	46	41.45	41.20	25	2,508	1.00%
2021/09/28	4	40.09	40	40.23	41.00	-36	2,464	-1.46%
2021/09/27	25	39.83	14	39.88	39.85	11	2,467	0.45%
2021/09/24	21	39.45	41	39.36	39.75	-20	2,495	-0.80%
2021/09/23	5	37.85	6	37.91	37.95	-1	2,473	-0.04%
2021/09/22	37.1	37.22	14	37.07	37.05	23.1	2,543	0.91%
2021/09/17	14	37.38	2	37.65	37.90	12	2,694	0.45%
2021/09/16	3.1	37.45	1	37.85	37.30	2.1	2,779	0.08%
2021/09/15	25.1	37.10	12	37.00	37.65	13.1	2,915	0.45%
2021/09/14	19.1	37.35	16	37.20	37.25	3.1	3,231	0.09%
2021/09/13	39	37.90	3	37.90	37.90	36	4,002	0.90%
2021/09/10	92.1	38.00	10.1	38.02	37.95	82	4,585	1.79%
2021/09/09	3.3	38.33	2	38.98	39.35	1.3	4,937	0.03%
2021/09/08	2	38.48	1	38.00	38.05	1	5,045	0.02%
2021/09/07	33	38.06	5	37.92	38.10	28	5,064	0.55%
2021/09/06	22	38.25	1	38.70	38.10	21	5,066	0.41%
2021/09/03	8.2	38.77	1	38.70	38.70	7.2	5,079	0.14%
2021/09/02	15	38.79	8	38.86	39.00	7	5,093	0.14%
2021/09/01	45	39.14	2	39.15	38.90	43	5,108	0.84%
2021/08/31	2	39.20	20	39.23	39.30	-18	5,162	-0.35%
2021/08/30	7	39.21	4	39.00	38.90	3	5,256	0.06%
2021/08/27	8	38.86	6	38.83	38.80	2	5,367	0.04%
2021/08/26	13.1	38.59	6	38.39	38.30	7.1	5,537	0.13%
2021/08/25	22.2	38.93	16	39.01	39.10	6.2	5,529	0.11%
2021/08/24	77.4	39.51	67	39.90	39.45	10.4	5,509	0.19%
2021/08/23	83.1	39.73	121	39.99	40.85	-37.9	5,382	-0.70%	大賣/
2021/08/20	6.1	36.89	5	36.91	37.15	1.1	5,245	0.02%
2021/08/19	33	37.31	18	36.91	36.85	15	5,232	0.29%
2021/08/18	34	37.83	10	38.14	38.40	24	5,249	0.46%
2021/08/17	17	38.43	9	37.94	38.00	8	5,271	0.15%
2021/08/16	14.3	37.65	7.3	38.14	37.40	7	5,249	0.13%
2021/08/13	60.2	39.47	12	39.75	39.10	48.2	5,226	0.92%
2021/08/12	57.7	39.22	44	40.17	40.95	13.7	5,151	0.26%
2021/08/11	13.1	40.79	46	40.66	40.40	-32.9	5,064	-0.65%
2021/08/10	12	40.04	18	40.07	40.00	-6	5,004	-0.12%
2021/08/09	103	40.13	110.1	40.83	39.55	-7.1	4,979	-0.14%	大買/大賣/
2021/08/06	39	39.77	55	40.02	39.50	-16	4,876	-0.33%
2021/08/05	56.4	39.56	18	39.52	39.05	38.4	4,853	0.79%
2021/08/04	24	39.51	118	39.82	39.85	-94	4,860	-1.93%	大賣/
2021/08/03	36	38.38	39	38.50	38.55	-3	4,827	-0.06%
2021/08/02	8.5	37.81	6.1	37.49	37.75	2.4	4,823	0.05%
2021/07/30	18.8	37.59	15	37.33	37.10	3.8	4,821	0.08%
2021/07/29	59.2	37.96	62	37.85	38.45	-2.8	4,787	-0.06%
2021/07/28	5	36.18	6	36.05	36.10	-1	4,714	-0.02%
2021/07/27	9	36.60	57	36.41	36.40	-48	4,728	-1.02%
2021/07/26	5	36.58	43	36.64	36.60	-38	4,727	-0.80%
2021/07/23	14	36.25	36	36.43	36.60	-22	4,722	-0.47%
2021/07/22	10	35.14	99	35.26	35.20	-89	4,704	-1.89%
2021/07/21	30	35.37	2	35.85	35.35	28	4,705	0.59%
2021/07/20	5	35.85	8	36.04	35.85	-3	4,706	-0.06%
2021/07/19	45	36.48	2	36.52	36.35	43	4,721	0.91%
2021/07/16	20	36.78	34	36.62	36.50	-14	4,828	-0.29%
2021/07/15	92	36.59	39	36.72	36.60	53	4,868	1.09%
2021/07/14	16	35.07	10	35.24	35.30	6	4,815	0.12%
2021/07/13	92	35.31	5	35.61	35.15	87	4,857	1.79%
2021/07/12	45	35.17	17	35.24	35.10	28	4,816	0.58%
2021/07/09	34	35.38	0	35.55	35.15	34	4,807	0.71%
2021/07/08	21	35.36	22	35.49	35.90	-1	4,799	-0.02%
2021/07/07	18	35.73	12	35.68	35.35	6	4,787	0.13%
2021/07/06	28	36.15	13	36.19	35.90	15	4,779	0.31%
2021/07/05	11	35.53	59.3	35.73	36.00	-48.3	4,758	-1.02%
2021/07/02	29.1	35.83	11	36.00	35.85	18.1	4,732	0.38%
2021/07/01	20.2	36.72	112	36.48	36.20	-91.8	4,717	-1.95%	大賣/
2021/06/30	52	36.79	60	37.07	36.85	-8	4,668	-0.17%
2021/06/29	52	36.72	55	36.87	36.30	-3	4,618	-0.06%
2021/06/28	101	37.61	207	38.14	37.10	-106	4,545	-2.33%	大買/大賣/鉅額交易
2021/06/25	171	37.76	45	37.76	37.75	126	4,398	2.86%	大買/鉅額交易
2021/06/24	115	37.58	109.1	37.54	37.65	6	4,352	0.14%	大買/大賣/
2021/06/23	225.1	36.39	191.6	36.84	36.50	33.4	4,215	0.79%	大買/大賣/
2021/06/22	584.1	41.01	541.1	41.34	38.00	43	3,881	1.11%	大買/大賣/
2021/06/21	545.1	41.48	438	41.50	41.20	107.1	3,097	3.46%	大買/大賣/鉅額交易
2021/06/18	177	37.23	343	37.47	38.35	-166	2,504	-6.63%	大買/大賣/鉅額交易
2021/06/17	145	35.69	182	35.71	34.90	-37	2,109	-1.75%	大買/大賣/
2021/06/16	16	34.46	12	35.23	34.05	4	1,984	0.20%
2021/06/15	9	34.77	18.1	34.93	35.10	-9.1	1,955	-0.46%
2021/06/11	34	34.87	51	34.77	34.55	-17	1,934	-0.88%
2021/06/10	14	34.43	14.2	34.54	34.60	-0.2	1,911	-0.01%
2021/06/09	55	34.93	18	34.59	34.35	37	1,889	1.96%
2021/06/08	103	36.46	79.5	35.97	35.65	23.5	1,854	1.27%	大買/
2021/06/07	178	35.75	160.1	35.33	36.60	17.9	1,786	1.00%	大買/大賣/
2021/06/04	227	35.22	242	35.05	34.80	-15	1,686	-0.89%	大買/大賣/
2021/06/03	212	34.56	210	35.50	36.30	2	1,564	0.13%	大買/大賣/
2021/06/02	18	33.04	8	33.08	33.00	10	1,376	0.73%
2021/06/01	4	32.68	9	32.44	32.75	-5	1,358	-0.37%
2021/05/31	10	32.28	9	32.51	32.05	1	1,348	0.07%
2021/05/28	5	32.66	16	32.73	32.45	-11	1,336	-0.82%
2021/05/27	21	32.40	18	32.86	32.10	3	1,324	0.23%
2021/05/26	67	32.12	34	31.77	32.10	33	1,316	2.51%
2021/05/25	4	31.86	44.8	31.78	32.60	-40.8	1,263	-3.23%
2021/05/24	9	29.79	2	30.41	29.65	7	1,204	0.58%
2021/05/21	0	0.00	4	29.50	29.65	-4	1,189	-0.34%
2021/05/20	4	28.93	6	29.29	28.90	-2	1,184	-0.17%
2021/05/19	23	29.01	9	29.66	29.05	14	1,183	1.18%
2021/05/18	6	28.87	8	28.93	29.10	-2	1,182	-0.17%
2021/05/17	46	28.12	10	28.02	27.65	36	1,178	3.06%
2021/05/14	34	29.31	18	29.43	29.55	16	1,155	1.38%
2021/05/13	33	29.72	6	29.78	29.90	27	1,134	2.38%
2021/05/12	61	30.42	27.3	30.64	30.55	33.7	1,104	3.05%
2021/05/11	9	33.36	27	34.34	32.55	-18	1,067	-1.69%
2021/05/10	23	34.11	30	34.07	34.30	-7	1,032	-0.68%
2021/05/07	4	32.05	15	32.70	33.00	-11	987	-1.11%
2021/05/06	3	31.63	12	31.67	31.75	-9	970	-0.93%
2021/05/05	7	31.49	11	31.59	31.30	-4	967	-0.41%
2021/05/04	29	31.29	33	31.00	30.80	-4	958	-0.42%
2021/05/03	5	32.50	14	32.18	31.80	-9	931	-0.97%
2021/04/29	22	32.57	2	32.33	32.60	20	915	2.18%
2021/04/28	12	31.93	11.7	31.87	32.00	0.3	900	0.03%
2021/04/27	11	31.51	8.5	31.55	31.55	2.5	898	0.28%
2021/04/26	5	31.92	6	31.87	31.90	-1	896	-0.11%
2021/04/23	49.9	31.22	5	31.19	31.00	44.9	896	5.01%
2021/04/22	96	34.05	175	33.59	31.75	-79	881	-8.96%	大賣/
2021/04/21	151	32.81	83	33.49	33.65	68	771	8.82%	大買/
2021/04/20	11	31.66	26	31.48	31.35	-15	706	-2.12%
2021/04/19	12	31.01	39	31.39	31.70	-27	713	-3.79%
2021/04/16	10	29.90	4	30.13	30.20	6	660	0.91%
2021/04/15	11	29.85	1	29.85	29.90	10	657	1.52%
2021/04/14	3	29.83	37	29.89	29.95	-34	666	-5.10%
2021/04/13	7	30.01	61	30.08	30.20	-54	676	-7.98%
2021/04/12	22	29.95	5	30.06	30.05	17	668	2.54%
2021/04/09	7	29.62	3	29.70	29.60	4	654	0.61%
2021/04/08	0	0.00	10	30.00	29.75	-10	659	-1.52%
2021/04/07	26	29.65	5	29.54	29.90	21	656	3.20%
2021/04/06	8	29.20	0	0.00	29.30	8	662	1.21%
2021/04/01	0	0.00	2	29.20	29.20	-2	716	-0.28%
2021/03/31	1	29.35	3	29.37	29.40	-2	722	-0.28%
2021/03/30	1	29.50	0	0.00	29.25	1	724	0.14%
2021/03/29	28	29.32	10	29.56	29.50	18	727	2.48%
2021/03/26	4	28.20	0	0.00	28.20	4	717	0.56%
2021/03/24	31	28.22	0	0.00	28.10	31	783	3.96%
2021/03/22	0	0.00	3	28.20	28.20	-3	807	-0.37%
2021/03/19	1	28.05	0	0.00	28.05	1	898	0.11%
2021/03/18	3.3	28.31	0	0.00	28.35	3.3	913	0.36%
2021/03/17	1	28.30	1	28.30	28.25	0	943	0.00%
2021/03/16	0.2	28.40	0	0.00	28.50	0.2	955	0.02%
2021/03/15	1	28.60	0	0.00	28.50	1	961	0.10%
2021/03/11	0	0.00	5	28.50	28.40	-5	1,014	-0.49%
2021/03/08	2	28.20	9	28.14	28.15	-7	1,066	-0.66%
2021/03/03	1	28.70	3	28.85	28.55	-2	1,088	-0.18%
2021/03/02	1	28.75	5	28.05	28.00	-4	1,086	-0.37%
2021/02/26	0	0.00	1	28.20	28.05	-1	1,088	-0.09%
2021/02/25	0	0.00	5	28.40	28.40	-5	1,137	-0.44%
2021/02/24	5	28.15	3	28.28	28.05	2	1,158	0.17%
2021/02/23	17	28.38	9	28.21	28.45	8	1,157	0.69%
2021/02/22	4.1	28.10	3	28.22	28.10	1.1	1,160	0.09%
2021/02/19	1	27.80	26	28.13	27.80	-25	1,163	-2.15%
2021/02/18	0	0.00	9	28.22	28.15	-9	1,169	-0.77%
2021/02/17	2.2	27.39	11	27.53	27.80	-8.8	1,171	-0.75%
2021/02/05	12.2	26.90	9	27.01	27.15	3.2	1,180	0.27%
2021/02/04	6	26.41	0	0.00	26.35	6	1,185	0.51%
2021/02/03	0	0.00	3	26.65	26.65	-3	1,211	-0.25%
2021/02/02	2	26.60	20	26.73	26.75	-18	1,314	-1.37%
2021/02/01	2	26.10	3	26.20	26.30	-1	1,326	-0.08%
2021/01/29	3.1	26.47	5	26.30	26.30	-1.9	1,346	-0.14%
2021/01/28	1	26.55	1	26.90	26.60	0	1,459	0.00%
2021/01/27	1.1	27.00	12	27.09	27.00	-10.9	1,497	-0.73%
2021/01/26	9.2	26.63	8	26.89	26.50	1.2	1,493	0.08%
2021/01/25	5.4	26.63	17	26.62	26.65	-11.6	1,505	-0.77%
2021/01/22	2.3	25.98	10	26.00	26.10	-7.7	1,514	-0.51%
2021/01/21	2	25.75	1	26.30	25.75	1	1,529	0.07%
2021/01/20	28	26.07	2	25.93	25.85	26	1,540	1.69%
2021/01/19	12	26.63	9	26.87	26.50	3	1,543	0.19%
2021/01/18	12.1	26.73	1	26.75	26.65	11.1	1,588	0.70%
2021/01/15	26	27.24	3	27.20	27.05	23	1,666	1.38%
2021/01/14	5	28.00	0	0.00	27.90	5	1,665	0.30%
2021/01/13	58.5	27.69	10	27.65	27.75	48.5	1,673	2.90%
2021/01/12	57	28.14	12	27.97	28.00	45	1,673	2.69%
2021/01/11	15.3	29.03	4	29.14	28.75	11.3	1,775	0.64%
2021/01/08	22	28.70	4	28.80	28.80	18	1,849	0.97%
2021/01/07	18	28.76	24	28.80	28.70	-6	1,844	-0.33%
2021/01/06	25	28.98	45.1	28.93	28.90	-20.1	1,835	-1.09%
2021/01/05	12	29.28	12	29.30	29.30	0	1,813	0.00%
2021/01/04	7	29.59	0	0.00	29.50	7	1,805	0.39%
2020/12/31	13	29.79	21	29.88	29.75	-8	1,798	-0.44%
2020/12/30	14	29.57	5	29.58	29.50	9	1,786	0.50%
2020/12/29	5	29.85	8	30.11	29.80	-3	1,774	-0.17%
2020/12/28	21	30.07	61	29.96	29.95	-40	1,742	-2.30%
2020/12/25	7.3	28.93	5	29.18	28.95	2.3	1,685	0.14%
2020/12/24	13	29.12	13	29.05	28.90	0	1,676	0.00%
2020/12/23	22	28.75	16	28.59	28.95	6	1,668	0.36%
2020/12/22	44	29.60	15	29.20	29.00	29	1,670	1.74%
2020/12/21	20	30.21	10	30.28	30.00	10	1,652	0.61%
2020/12/18	14	29.53	6	29.66	29.45	8	1,610	0.50%
2020/12/17	5	29.53	0	0.00	29.45	5	1,610	0.31%
2020/12/16	0	0.00	34	29.98	29.95	-34	1,605	-2.12%
2020/12/15	85	30.48	84	30.75	29.75	1	1,597	0.06%
2020/12/14	7.1	29.94	2	30.20	30.20	5	1,504	0.34%
2020/12/11	61	30.03	18	29.94	29.80	43	1,491	2.88%
2020/12/10	8	29.81	6	29.91	29.55	2	1,463	0.14%
2020/12/09	1	29.55	21	29.71	29.90	-20	1,458	-1.37%
2020/12/08	26	30.10	43	30.12	29.70	-17	1,467	-1.16%
2020/12/07	36	29.11	11	29.23	29.55	25	1,437	1.74%
2020/12/04	22	29.40	1	29.40	29.30	21	1,439	1.46%
2020/12/03	7	29.59	56	29.78	29.55	-49	1,450	-3.38%
2020/12/02	59	30.18	45	30.41	29.40	14	1,489	0.94%
2020/12/01	7	29.24	5	29.48	29.20	2	1,487	0.14%
2020/11/30	60	29.54	22	29.53	29.50	38	1,496	2.54%
2020/11/27	5	29.60	16	29.61	29.55	-11	1,514	-0.73%
2020/11/26	28	29.92	6	29.90	29.85	22	1,569	1.40%
2020/11/25	1	30.10	10	30.19	29.85	-9	1,657	-0.54%
2020/11/24	49	30.39	95	30.41	29.85	-46	1,663	-2.76%
2020/11/23	56	29.83	81	29.93	30.65	-25	1,695	-1.47%
2020/11/20	38	29.47	3	29.43	29.45	35	1,790	1.96%
2020/11/19	10.2	29.30	9	29.42	29.35	1.2	1,805	0.06%
2020/11/18	15	29.65	77	29.52	29.45	-62	1,801	-3.44%
2020/11/17	10	29.88	7	29.80	29.75	3	1,802	0.17%
2020/11/16	13	29.48	3	29.30	29.45	10	1,813	0.55%
2020/11/13	32	29.63	4	29.59	29.50	28	1,807	1.55%
2020/11/12	3	29.85	15	29.86	29.90	-12	1,796	-0.67%
2020/11/11	24	30.03	23	30.03	30.15	1	1,798	0.06%
2020/11/10	136	30.95	110	30.90	30.60	26	1,775	1.46%	大買/大賣/
2020/11/09	6.2	29.90	3	30.03	30.10	3.2	1,675	0.19%
2020/11/06	44	29.94	31	30.04	30.00	13	1,663	0.78%
2020/11/05	143	30.29	111	30.23	30.00	32	1,650	1.94%	大買/大賣/
2020/11/04	18	31.41	21	31.79	32.10	-3	1,537	-0.20%
2020/11/03	2	30.90	21	31.02	30.85	-19	1,500	-1.27%
2020/11/02	18	30.65	17	30.90	30.65	1	1,506	0.07%
2020/10/30	58	30.43	5.2	30.79	30.25	52.8	1,506	3.51%
2020/10/29	17	31.00	26	30.59	30.65	-9	1,494	-0.60%
2020/10/28	5	30.71	13	30.77	30.75	-8	1,495	-0.53%
2020/10/27	41	30.83	6	30.97	31.00	35	1,482	2.36%
2020/10/26	69	31.03	87	31.17	31.00	-18	1,476	-1.22%
2020/10/23	181	30.37	162	30.28	30.50	19	1,430	1.33%	大買/大賣/
2020/10/22	3	28.48	3	29.50	29.50	0	1,362	0.00%
2020/10/21	17	28.73	5	29.19	28.70	12	1,359	0.88%
2020/10/20	8	28.67	0	0.00	28.70	8	1,351	0.59%
2020/10/19	103	29.53	95.1	29.20	29.20	7.9	1,338	0.59%	大買/
2020/10/16	6	29.49	111	29.56	29.60	-105	1,217	-8.63%	大賣/鉅額交易
2020/10/15	29	26.91	2	27.13	26.95	27	1,148	2.35%
2020/10/14	9	26.59	20	26.80	26.90	-11	1,167	-0.94%
2020/10/13	0	0.00	1	26.35	26.35	-1	1,170	-0.09%
2020/10/12	3	26.48	2	26.70	26.35	1	1,173	0.09%
2020/10/07	1	26.60	0	0.00	26.75	1	1,184	0.08%
2020/10/06	17	26.83	0	0.00	26.80	17	1,190	1.43%
2020/10/05	3	26.60	0	0.00	26.65	3	1,206	0.25%
2020/09/30	10	26.55	1	26.30	26.80	9	1,226	0.73%
2020/09/29	0	0.00	1	26.45	26.45	-1	1,248	-0.08%
2020/09/28	3	26.15	5	26.30	26.50	-2	1,264	-0.16%
2020/09/25	14	25.75	14	25.82	25.95	0	1,302	0.00%
2020/09/24	19	26.93	11	27.05	26.70	8	1,299	0.62%
2020/09/23	4	27.25	6	27.40	27.40	-2	1,302	-0.15%
2020/09/22	12	27.54	16	27.61	28.00	-4	1,303	-0.31%
2020/09/21	1	28.00	1	28.00	28.00	0	1,327	0.00%
2020/09/18	2	27.85	1	27.70	27.75	1	1,331	0.08%
2020/09/17	16	27.82	16	27.71	27.75	0	1,331	0.00%
2020/09/16	10	27.70	15	27.68	27.70	-5	1,344	-0.37%
2020/09/15	10	27.82	10	27.80	27.75	0	1,377	0.00%
2020/09/14	28	27.91	33	28.00	27.95	-5	1,376	-0.36%
2020/09/11	5	27.91	24	28.06	27.90	-19	1,376	-1.38%
2020/09/10	4	28.64	6	28.32	28.30	-2	1,366	-0.15%
2020/09/09	4	28.64	16	28.68	28.70	-12	1,371	-0.87%
2020/09/08	15	28.72	22	28.71	28.50	-7	1,363	-0.51%
2020/09/07	47	29.18	103	29.23	29.20	-56	1,361	-4.11%	大賣/
2020/09/04	13	28.36	43	28.49	28.50	-30	1,343	-2.23%
2020/09/03	14	28.36	1	28.35	28.35	13	1,324	0.98%
2020/09/02	14	28.41	27	28.49	28.60	-13	1,318	-0.99%
2020/09/01	57	28.31	57	28.51	28.05	0	1,308	0.00%
2020/08/31	63	28.15	66	28.63	28.25	-3	1,293	-0.23%
2020/08/28	6	27.52	11	27.30	27.50	-5	1,231	-0.41%
2020/08/27	110	27.75	38	28.02	27.30	72	1,232	5.84%	大買/
2020/08/26	105	27.46	177	27.80	27.80	-72	1,164	-6.19%	大買/大賣/
2020/08/25	24.1	26.13	8.8	25.94	26.00	15.3	1,068	1.43%
2020/08/24	20	25.64	9	25.55	25.40	11	1,092	1.01%
2020/08/21	10	25.50	5	25.25	25.45	5	1,160	0.43%
2020/08/20	8	24.61	28	24.69	24.65	-20	1,246	-1.60%
2020/08/19	2	25.73	2	25.60	25.55	0	1,239	0.00%
2020/08/18	6	25.67	8	25.71	25.80	-2	1,239	-0.16%
2020/08/17	28	26.02	2	26.10	26.00	26	1,238	2.10%
2020/08/14	20	25.63	0	0.00	25.80	20	1,231	1.62%
2020/08/12	9	25.83	15	25.47	25.50	-6	1,246	-0.48%
2020/08/11	5	25.55	1	25.60	25.50	4	1,242	0.32%
2020/08/07	12	24.98	3	24.85	24.90	9	1,244	0.72%
2020/08/06	2	25.10	1	25.45	25.00	1	1,246	0.08%
2020/08/05	7	26.06	26	25.88	25.95	-19	1,241	-1.53%
2020/08/03	1	26.05	35	26.07	26.10	-34	1,241	-2.74%
2020/07/31	1	26.25	0	0.00	26.50	1	1,226	0.08%
2020/07/30	12	26.50	24	26.42	26.50	-12	1,229	-0.98%
2020/07/29	0	0.00	22	26.12	26.15	-22	1,222	-1.80%
2020/07/28	16	25.03	5	25.15	25.00	11	1,222	0.90%
2020/07/27	6	24.99	2	24.95	24.95	4	1,210	0.33%
2020/07/24	2	25.65	3	25.65	25.60	-1	1,219	-0.08%
2020/07/23	0	0.00	1	26.10	26.10	-1	1,218	-0.08%
2020/07/22	1	26.20	5	26.27	26.20	-4	1,217	-0.33%
2020/07/21	12.2	26.24	29	26.50	26.10	-16.8	1,213	-1.38%
2020/07/20	11	25.96	112	26.11	26.00	-101	1,208	-8.35%	大賣/鉅額交易
2020/07/17	3	25.45	2	25.15	25.30	1	1,189	0.08%
2020/07/16	8	25.98	20	25.93	25.85	-12	1,196	-1.00%
2020/07/15	4	25.85	43	25.72	25.60	-39	1,194	-3.27%
2020/07/14	5	25.40	0	0.00	25.45	5	1,206	0.41%
2020/07/13	0	0.00	3	25.65	25.65	-3	1,211	-0.25%
2020/07/10	22	25.65	3	25.55	25.45	19	1,215	1.56%
2020/07/09	19	26.20	4	26.15	25.95	15	1,222	1.23%
2020/07/08	41	26.58	16	26.75	26.45	25	1,213	2.06%
2020/07/07	9	26.85	19	26.97	26.70	-10	1,205	-0.83%
2020/07/06	10	26.98	61	27.02	27.00	-51	1,200	-4.25%
2020/07/03	16	26.44	51	26.22	26.50	-35	1,175	-2.98%
2020/07/02	13	26.18	41	26.33	26.30	-28	1,174	-2.38%
2020/07/01	7	25.99	156	25.95	25.90	-149	1,162	-12.81%	大賣/鉅額交易
2020/06/30	37	26.03	67	26.01	26.05	-30	1,152	-2.60%
2020/06/29	62	25.18	8	25.26	25.45	54	1,122	4.81%
2020/06/24	73	25.25	2	25.45	25.45	71	1,115	6.37%
2020/06/23	20	25.41	0	0.00	25.45	20	1,124	1.78%
2020/06/22	14	25.48	31	25.32	25.50	-17	1,124	-1.51%
2020/06/19	15	24.75	1	24.65	24.65	14	1,097	1.28%
2020/06/18	6	24.53	2	24.50	24.50	4	1,102	0.36%
2020/06/17	11	24.80	4	24.83	24.70	7	1,111	0.63%
2020/06/16	9	24.69	1	24.75	24.80	8	1,122	0.71%
2020/06/15	13	24.27	20	24.15	24.10	-7	1,150	-0.61%
2020/06/12	6	23.62	16	23.97	24.35	-10	1,163	-0.86%
2020/06/11	14	25.07	55	24.94	24.30	-41	1,170	-3.50%
2020/06/10	2	24.85	8	24.91	24.80	-6	1,168	-0.51%
2020/06/09	33	24.88	9	24.67	24.60	24	1,214	1.98%
2020/06/08	6	24.64	16	24.79	24.55	-10	1,234	-0.81%
2020/06/05	45	24.70	30	24.93	24.85	15	1,229	1.22%
2020/06/04	1	23.40	2	23.85	23.75	-1	1,197	-0.08%
2020/06/03	11	23.85	0	0.00	23.85	11	1,191	0.92%
2020/06/02	63	24.04	15	24.03	23.75	48	1,188	4.04%
2020/06/01	51	24.27	1	24.35	24.35	50	1,184	4.22%
2020/05/29	18	24.04	41	24.06	24.40	-23	1,175	-1.96%
2020/05/28	65	24.06	40	24.13	23.60	25	1,139	2.19%
2020/05/27	92	23.16	83	23.89	24.40	9	1,080	0.83%
2020/05/26	3	22.13	33	22.08	22.20	-30	999	-3.00%
2020/05/25	4	21.75	14	21.79	21.75	-10	1,009	-0.99%
2020/05/22	10	21.80	1	21.85	21.80	9	1,019	0.88%
2020/05/21	0	0.00	1	22.05	21.90	-1	1,038	-0.10%
2020/05/20	23	21.94	14	21.86	21.80	9	1,046	0.86%
2020/05/19	2	22.00	11	22.01	21.95	-9	1,037	-0.87%
2020/05/18	2	21.80	3	21.75	21.70	-1	1,041	-0.10%
2020/05/15	6	21.80	17	21.80	21.65	-11	1,056	-1.04%
2020/05/14	14	21.85	5	21.75	21.80	9	1,075	0.84%
2020/05/13	7	21.96	8	21.95	22.10	-1	1,085	-0.09%
2020/05/12	0	0.00	4	21.95	22.00	-4	1,093	-0.37%
2020/05/11	18	22.03	4	22.05	21.95	14	1,106	1.27%
2020/05/08	14	21.82	7	21.96	21.75	7	1,116	0.63%
2020/05/07	1	21.70	7	21.64	21.70	-6	1,142	-0.53%
2020/05/06	17	21.60	9	21.63	21.50	8	1,154	0.69%
2020/05/05	0	0.00	9	21.57	21.50	-9	1,161	-0.77%
2020/05/04	8	21.54	2	21.40	21.40	6	1,163	0.52%
2020/04/30	29	22.09	7	22.25	22.25	22	1,164	1.89%
2020/04/29	23	21.75	3	21.75	21.80	20	1,192	1.68%
2020/04/28	0	0.00	11	21.65	21.45	-11	1,185	-0.93%
2020/04/27	11	21.22	2	21.40	21.45	9	1,219	0.74%
2020/04/24	5	20.89	0	0.00	20.85	5	1,218	0.41%
2020/04/23	8	20.97	0	0.00	20.95	8	1,223	0.65%
2020/04/22	9	20.82	1	21.00	20.90	8	1,234	0.65%
2020/04/21	28	21.14	6	20.98	21.00	22	1,239	1.78%
2020/04/20	2	21.50	2	21.60	21.75	0	1,245	0.00%
2020/04/17	6	21.71	53	21.86	21.60	-47	1,292	-3.64%
2020/04/16	11	21.26	20	21.51	21.45	-9	1,292	-0.70%
2020/04/15	35	21.50	0	0.00	21.50	35	1,304	2.68%
2020/04/14	26	21.14	5	21.88	21.45	21	1,304	1.61%
2020/04/13	39	21.09	4	21.28	21.00	35	1,292	2.71%
2020/04/10	8	20.59	2	20.85	21.15	6	1,296	0.46%
2020/04/09	4	20.28	6	20.48	20.25	-2	1,291	-0.15%
2020/04/08	10	19.99	6	20.05	20.10	4	1,289	0.31%
2020/04/07	29	19.91	6	20.05	19.85	23	1,282	1.79%
2020/04/06	20	19.25	6	19.47	19.60	14	1,283	1.09%
2020/04/01	2	19.20	20	19.45	19.30	-18	1,283	-1.40%
2020/03/31	19	19.36	7	19.49	19.30	12	1,288	0.93%
2020/03/30	18	19.07	6	19.08	19.25	12	1,299	0.92%
2020/03/27	70	19.50	3	19.60	19.20	67	1,329	5.04%
2020/03/26	11	19.25	3	19.30	19.35	8	1,334	0.60%
2020/03/25	43	18.63	38	18.74	18.80	5	1,335	0.37%
2020/03/24	6	18.18	7	18.21	18.05	-1	1,340	-0.07%
2020/03/23	3	17.30	30	16.50	17.45	-27	1,351	-2.00%
2020/03/20	8	17.09	0.4	17.70	17.30	7.6	1,372	0.55%
2020/03/19	9	16.31	2	16.15	16.10	7	1,382	0.51%
2020/03/18	12	18.07	3	18.10	17.70	9	1,567	0.57%
2020/03/17	26	17.85	4	17.93	18.10	22	1,624	1.35%
2020/03/16	4	18.83	1	19.10	18.40	3	1,723	0.17%
2020/03/13	37	18.18	14	18.28	18.35	23	1,710	1.34%
2020/03/12	20	20.55	32	20.33	20.10	-12	1,689	-0.71%
2020/03/11	16	21.68	84	21.51	21.50	-68	1,690	-4.02%
2020/03/10	23	21.29	22	21.10	21.40	1	1,732	0.06%
2020/03/09	12	21.88	0	0.00	21.80	12	1,811	0.66%
2020/03/05	7	22.28	12	22.32	22.50	-5	1,961	-0.25%
2020/03/04	9	21.98	0	0.00	21.95	9	2,188	0.41%
2020/03/03	8	22.38	2	22.35	22.15	6	2,446	0.25%
2020/03/02	31	21.88	0	0.00	22.10	31	2,551	1.21%
2020/02/27	28	22.36	9	22.49	22.15	19	2,589	0.73%
2020/02/26	31	22.54	7	22.41	22.65	24	2,683	0.89%
2020/02/25	1	21.70	0	0.00	22.10	1	2,711	0.04%
2020/02/24	3	22.00	0	0.00	22.00	3	2,746	0.11%
2020/02/21	9	22.64	10	22.55	22.60	-1	2,765	-0.04%
2020/02/20	2	22.40	4	22.58	22.40	-2	2,775	-0.07%
2020/02/19	7	22.29	6	22.31	22.40	1	2,814	0.04%
2020/02/18	1	22.15	14	22.14	22.15	-13	2,832	-0.46%
2020/02/17	23	22.03	12	22.01	21.95	11	2,837	0.39%
2020/02/14	5	22.26	5	22.30	22.25	0	2,876	0.00%
2020/02/13	2	22.65	6	22.68	22.55	-4	2,926	-0.14%
2020/02/12	14	22.55	27	22.53	22.45	-13	2,969	-0.44%
2020/02/11	22	22.21	20	22.23	22.25	2	2,958	0.07%
2020/02/10	60	22.59	0	0.00	22.30	60	2,942	2.04%
2020/02/07	13	23.33	2	23.25	23.20	11	2,915	0.38%
2020/02/06	9	23.80	2	23.85	23.85	7	2,913	0.24%
2020/02/05	7	23.29	0	0.00	23.25	7	2,910	0.24%
2020/02/04	15	23.38	3	23.57	23.35	12	2,915	0.41%
2020/02/03	25	23.06	23	23.08	23.20	2	2,910	0.07%
2020/01/31	3	24.17	1	24.05	24.20	2	2,870	0.07%
2020/01/30	25	24.39	23.3	24.03	23.80	1.7	2,871	0.06%
2020/01/20	12	26.25	3	26.30	26.30	9	2,860	0.31%
2020/01/17	17	26.35	8	26.47	26.15	9	2,872	0.31%
2020/01/16	16	26.24	4	26.40	26.35	12	2,951	0.41%
2020/01/15	6	26.15	5	26.26	26.10	1	2,938	0.03%
2020/01/14	24	26.38	0	0.00	26.35	24	2,941	0.82%
2020/01/13	30	26.69	34	26.83	26.60	-4	2,951	-0.14%
2020/01/10	7	26.29	0	0.00	26.15	7	2,901	0.24%
2020/01/09	2	26.15	16	25.80	26.15	-14	2,886	-0.49%
2020/01/08	6	25.17	3	25.35	25.25	3	2,872	0.10%
2020/01/07	10	25.33	2	25.40	25.40	8	2,862	0.28%
2020/01/06	25	25.57	12	25.38	25.30	13	2,858	0.45%
2020/01/03	11	25.81	4	25.73	25.85	7	2,850	0.25%
2020/01/02	19	26.04	1	26.00	26.00	18	2,843	0.63%
2019/12/31	3	26.00	4	26.10	25.95	-1	2,848	-0.04%
2019/12/30	8	26.31	36	26.30	26.10	-28	2,848	-0.98%
2019/12/27	7	25.92	0	0.00	25.90	7	2,836	0.25%
2019/12/26	17	25.76	8	25.70	25.70	9	2,831	0.32%
2019/12/25	35	25.93	3	26.10	25.85	32	2,820	1.13%
2019/12/24	22	26.21	4	26.18	26.10	18	2,805	0.64%
2019/12/23	3.8	25.74	10	25.67	25.90	-6.2	2,769	-0.23%
2019/12/20	26	26.08	12	26.03	25.95	14	2,748	0.51%
2019/12/19	6	25.68	6	25.77	25.70	0	2,739	0.00%
2019/12/18	5	26.18	4	26.28	25.95	1	2,725	0.04%
2019/12/17	20	25.95	134	25.99	26.00	-114	2,706	-4.21%	大賣/鉅額交易
2019/12/16	30	26.36	21	26.30	26.10	9	2,674	0.34%
2019/12/13	251	25.97	188	25.95	26.10	63	2,646	2.38%	大買/大賣/
2019/12/12	42	27.95	48	27.91	27.85	-6	2,422	-0.25%
2019/12/11	68	28.78	28	28.74	28.80	40	2,351	1.70%
2019/12/10	11.4	28.15	28	27.95	27.90	-16.6	2,239	-0.74%
2019/12/09	6	27.93	43	27.84	27.85	-37	2,263	-1.63%
2019/12/06	9	27.83	45	27.95	28.10	-36	2,226	-1.62%
2019/12/05	31	27.85	49	27.84	27.60	-18	2,205	-0.82%
2019/12/04	73	28.43	20	28.16	27.40	53	2,164	2.45%
2019/12/03	41	27.96	59	27.93	28.50	-18	2,079	-0.87%
2019/12/02	153	29.13	108	29.41	28.50	45	2,030	2.22%	大買/大賣/
2019/11/29	392	29.19	222	29.38	28.90	170	1,950	8.72%	大買/大賣/鉅額交易
2019/11/28	131	28.63	153	28.32	29.00	-22	1,731	-1.27%	大買/大賣/
2019/11/27	125	25.90	120	25.95	26.40	5	1,471	0.34%	大買/大賣/
2019/11/26	104	24.60	18	24.77	24.50	86	1,366	6.30%	大買/
2019/11/25	33	24.48	76	24.84	24.60	-43	1,326	-3.24%
2019/11/22	6	23.52	7	23.66	23.80	-1	1,222	-0.08%
2019/11/21	16	23.23	20.2	23.40	23.50	-4.2	1,188	-0.35%
2019/11/20	8	22.78	18.6	22.69	23.00	-10.6	1,148	-0.93%
2019/11/19	7	22.36	119	22.41	22.35	-112	1,115	-10.04%	大賣/鉅額交易
2019/11/18	5	22.55	94	22.64	22.50	-89	1,097	-8.11%
2019/11/15	51	22.07	7	22.25	22.25	44	1,076	4.09%
2019/11/14	117	22.07	6	22.00	22.00	111	1,104	10.05%	大買/鉅額交易
2019/11/13	58	22.13	6	22.03	21.85	52	1,089	4.77%
2019/11/12	46.2	22.21	85	22.33	22.55	-38.8	1,036	-3.74%
2019/11/11	9	21.67	52	21.70	21.70	-43	969	-4.43%
2019/11/08	1	21.20	15	21.09	21.05	-14	921	-1.52%
2019/11/07	0	0.00	17	20.98	20.90	-17	936	-1.82%
2019/11/06	3	20.85	6	20.93	20.80	-3	939	-0.32%
2019/11/05	23	20.81	1	20.85	20.85	22	951	2.31%
2019/11/04	21	21.01	3	21.08	21.15	18	979	1.84%
2019/11/01	17	20.90	3	21.00	21.20	14	1,065	1.31%
2019/10/31	0	0.00	3	21.22	21.15	-3	1,148	-0.26%
2019/10/30	6	21.62	1.4	21.62	21.55	4.6	1,212	0.38%
2019/10/29	3.2	21.69	5	21.65	21.55	-1.8	1,208	-0.15%
2019/10/28	5	21.20	31	21.37	21.50	-26	1,196	-2.17%
2019/10/25	18.6	20.90	10.3	20.95	20.85	8.3	1,169	0.71%
2019/10/24	16.2	20.88	64.3	20.83	21.10	-48.1	1,152	-4.18%
2019/10/23	5	21.25	0	0.00	21.15	5	1,067	0.47%
2019/10/22	6	21.41	22	21.68	21.35	-16	1,064	-1.50%
2019/10/21	17	21.51	33	21.67	21.70	-16	1,057	-1.51%
2019/10/16	3	20.93	7	20.90	20.85	-4	1,025	-0.39%
2019/10/15	1	21.05	4	21.05	21.05	-3	1,015	-0.30%
2019/10/14	1	21.20	0	0.00	21.15	1	1,018	0.10%
2019/10/09	12	21.15	206	21.12	21.15	-194	1,028	-18.86%	大賣/鉅額交易
2019/10/08	2	21.40	12	21.31	21.30	-10	1,052	-0.95%
2019/10/07	207	21.46	4	21.35	21.50	203	1,046	19.41%	大買/鉅額交易
2019/10/04	0.2	21.20	1	21.00	21.30	-0.8	1,033	-0.08%
2019/10/02	7	21.05	0	0.00	21.10	7	1,026	0.68%
2019/09/26	1	21.15	0	0.00	21.20	1	1,033	0.10%
2019/09/25	0	0.00	19	21.30	21.20	-19	1,032	-1.84%
2019/09/24	1	21.05	2	21.30	21.40	-1	1,035	-0.10%
2019/09/23	22	21.10	0	0.00	21.10	22	1,027	2.14%
2019/09/20	2	21.20	4	21.20	21.15	-2	1,023	-0.20%
2019/09/19	0	0.00	11	21.15	21.20	-11	1,022	-1.08%
2019/09/18	5	21.15	14	21.16	21.15	-9	1,020	-0.88%
2019/09/17	9	21.14	0	0.00	21.15	9	1,018	0.88%
2019/09/16	6	21.10	0	0.00	21.05	6	1,017	0.59%
2019/09/12	9	21.64	19	21.32	21.25	-10	1,018	-0.98%
2019/09/11	67	21.76	53	22.07	21.75	14	1,007	1.39%
2019/09/10	5	20.69	5	20.65	20.65	0	962	0.00%
2019/09/09	25	20.73	36	20.75	20.50	-11	959	-1.15%
2019/09/06	7	21.01	0	0.00	20.90	7	950	0.74%
2019/09/05	20	21.30	4	21.38	21.20	16	943	1.70%
2019/09/04	30	21.46	0	0.00	21.40	30	947	3.17%
2019/09/03	20	21.66	16	21.69	21.45	4	951	0.42%
2019/09/02	1	23.50	15	23.63	23.45	-14	919	-1.52%
2019/08/30	5	23.27	0	0.00	23.35	5	916	0.55%
2019/08/29	1	23.20	6	23.17	23.25	-5	940	-0.53%
2019/08/28	7	23.30	49	23.14	23.20	-42	997	-4.21%
2019/08/27	1	23.70	4	23.45	23.45	-3	1,024	-0.29%
2019/08/26	12	24.08	10	24.39	23.50	2	1,110	0.18%
2019/08/23	11	23.81	0	0.00	23.75	11	1,376	0.80%
2019/08/22	5	23.91	2	24.00	23.95	3	1,384	0.22%
2019/08/21	1.1	23.89	5	24.02	23.85	-3.9	1,384	-0.28%
2019/08/20	18	24.08	23	24.28	24.15	-5	1,385	-0.36%
2019/08/19	27	23.93	19	23.79	24.10	8	1,373	0.58%
2019/08/16	3	21.77	14	22.00	21.95	-11	1,359	-0.81%
2019/08/15	11	21.33	9	21.60	21.55	2	1,372	0.15%
2019/08/14	2	22.38	12	22.45	22.20	-10	1,403	-0.71%
2019/08/13	5	22.48	8	22.90	22.35	-3	1,416	-0.21%
2019/08/12	8	22.36	9	22.77	22.85	-1	1,433	-0.07%
2019/08/08	7	22.40	11	22.25	22.15	-4	1,409	-0.28%
2019/08/07	6	22.43	21	22.65	22.25	-15	1,396	-1.07%
2019/08/06	20	22.14	36	22.42	22.40	-16	1,378	-1.16%
2019/08/05	115	23.80	61	24.05	23.05	54	1,341	4.02%	大買/
2019/08/02	20	22.23	54	22.38	22.45	-34	1,246	-2.73%
2019/08/01	8	20.71	7	20.93	20.45	1	1,155	0.09%
2019/07/31	0.3	20.20	0	0.00	20.20	0.3	1,079	0.03%
2019/07/30	3	20.45	2	20.40	20.35	1	1,077	0.09%
2019/07/29	0.3	20.70	0	0.00	20.70	0.3	1,075	0.03%
2019/07/26	0	0.00	2	20.45	20.50	-2	1,070	-0.19%
2019/07/25	2	20.50	0	0.00	20.35	2	1,068	0.19%
2019/07/24	0.3	20.30	0	0.00	20.30	0.3	1,063	0.03%
2019/07/19	0	0.00	12	20.54	20.50	-12	1,049	-1.14%
2019/07/18	1	20.65	0	0.00	20.50	1	1,046	0.10%
2019/07/16	12	20.73	0	0.00	20.60	12	1,041	1.15%
2019/07/15	17	20.85	66	20.98	20.70	-49	1,035	-4.73%
2019/07/12	16	20.95	12	21.00	21.15	4	1,016	0.39%
2019/07/11	0	0.00	2	20.25	20.25	-2	996	-0.20%
2019/07/04	5	20.05	0	0.00	20.15	5	982	0.51%
2019/07/03	6	20.00	10	20.10	20.00	-4	980	-0.41%
2019/07/02	0	0.00	3	20.15	20.15	-3	974	-0.31%
2019/07/01	5	20.15	1	20.20	20.20	4	972	0.41%
2019/06/27	2	20.15	4	20.21	20.10	-2	972	-0.21%
2019/06/24	2	20.30	4	20.40	20.40	-2	982	-0.20%
2019/06/21	0	0.00	2	20.55	20.30	-2	980	-0.20%
2019/06/20	1	20.20	6	20.45	20.50	-5	977	-0.51%
2019/06/19	0	0.00	1	20.10	20.10	-1	966	-0.10%
2019/06/18	1	20.10	0	0.00	20.10	1	962	0.10%
2019/06/14	0	0.00	24	20.23	20.15	-24	956	-2.51%
2019/06/13	0	0.00	4	20.31	20.15	-4	955	-0.42%
2019/06/12	11	20.27	3	20.23	20.40	8	948	0.84%
2019/06/11	1	20.65	18	20.58	20.50	-17	931	-1.82%
2019/06/10	24	20.55	6	20.40	20.40	18	913	1.97%
2019/06/06	3	20.77	10	20.90	20.70	-7	900	-0.78%
2019/06/05	19	21.22	17	21.36	21.10	2	881	0.23%
2019/06/04	18	22.01	27	22.00	21.60	-9	848	-1.06%
2019/06/03	12	21.81	24	21.86	22.10	-12	783	-1.53%
2019/05/31	62	21.80	46	21.90	22.00	16	742	2.16%
2019/05/30	177	21.53	326	21.90	22.25	-149	652	-22.82%	大買/大賣/鉅額交易
2019/05/29	83	20.17	9	20.19	20.25	74	372	19.84%
2019/05/28	0	0.00	5	20.17	20.20	-5	356	-1.40%
2019/05/27	4	20.00	2	20.05	19.90	2	345	0.58%
2019/05/24	17	20.03	18	20.29	20.00	-1	335	-0.30%
2019/05/23	5	20.34	28	20.19	19.70	-23	319	-7.20%
2019/05/22	0	0.00	4	19.75	20.05	-4	273	-1.46%
2019/05/21	22	20.07	51	19.71	19.60	-29	253	-11.42%
2019/05/20	46	19.18	32	19.35	19.30	14	212	6.59%
2019/05/17	8	19.19	42	18.70	19.25	-34	195	-17.43%
2019/05/15	0	0.00	9	17.77	17.80	-9	165	-5.43%
2019/05/14	0	0.00	57	17.77	17.75	-57	166	-34.21%
2019/05/13	0	0.00	423	17.93	17.80	-423	164	-257.06%	大賣/鉅額交易
2019/05/10	1	18.25	83	18.38	18.25	-82	156	-52.45%
2019/05/09	20	18.15	34	18.15	18.05	-14	156	-8.93%
2019/05/07	12	17.90	2	17.90	17.90	10	150	6.67%
2019/05/06	1	17.70	20	17.95	17.75	-19	148	-12.78%
2019/05/03	15	17.73	96	17.72	17.70	-81	145	-55.85%
2019/05/02	0	0.00	2	17.70	17.70	-2	143	-1.39%
2019/04/30	5	17.75	8	17.71	17.70	-3	144	-2.08%
2019/04/29	0	0.00	10	17.66	17.65	-10	143	-6.95%
2019/04/26	0	0.00	7	17.60	17.65	-7	143	-4.87%
2019/04/25	7	17.65	13	17.65	17.65	-6	143	-4.18%
2019/04/24	9	17.65	3	17.65	17.65	6	144	4.16%
2019/04/23	2	17.75	10	17.69	17.70	-8	146	-5.48%
2019/04/22	5	17.70	7	17.74	17.75	-2	145	-1.37%
2019/04/18	15	17.72	39	17.92	17.70	-24	148	-16.17%
2019/04/17	3	17.55	0	0.00	17.90	3	147	2.04%
2019/04/11	0	0.00	5	17.81	17.75	-5	132	-3.77%
2019/04/10	1	17.85	0	0.00	17.85	1	130	0.77%
2019/04/09	72	17.79	12	17.81	17.85	60	129	46.23%
2019/04/08	23	17.80	0	0.00	17.80	23	124	18.40%
2019/04/02	1	17.75	0	0.00	17.75	1	123	0.81%
2019/04/01	2	17.75	1	17.90	17.90	1	120	0.83%
2019/03/29	128	17.87	40	17.93	17.80	88	115	75.88%	大買/
2019/03/28	6	18.16	160	18.07	17.85	-154	110	-139.43%	大賣/鉅額交易
2019/03/27	52	18.64	0	0.00	18.55	52	104	49.86%
2019/03/26	5	18.65	0	0.00	18.65	5	98	5.06%
2019/03/25	2	18.70	1	18.70	18.70	1	101	0.99%
2019/03/21	44	18.89	0	0.00	18.85	44	100	43.88%
2019/03/20	43	18.88	6	18.85	18.90	37	100	36.66%
2019/03/19	54	18.85	5	18.85	18.85	49	101	48.32%
2019/03/18	42	18.80	6	18.95	18.85	36	104	34.48%
2019/03/15	48	18.74	0	0.00	18.75	48	102	46.94%
2019/03/14	10	18.71	0	0.00	18.75	10	101	9.88%
2019/03/13	3	18.65	2	18.60	18.60	1	102	0.98%
2019/03/12	55	18.59	0	0.00	18.65	55	103	53.16%
2019/03/11	9	18.36	0	0.00	18.50	9	107	8.41%
2019/03/08	32	18.35	0	0.00	18.35	32	118	26.93%
2019/03/06	0	0.00	1	18.50	18.45	-1	124	-0.80%
2019/03/05	53	18.43	0	0.00	18.40	53	127	41.43%
2019/02/27	7	18.54	0	0.00	18.60	7	134	5.21%
2019/02/22	57	18.51	0	0.00	18.50	57	136	41.73%
2019/02/21	2	18.70	0	0.00	18.70	2	135	1.47%
2019/02/20	30	18.52	3	18.67	18.75	27	136	19.72%
2019/02/19	30	18.58	1	18.65	18.55	29	146	19.74%
2019/02/18	11	18.60	1	18.65	18.70	10	147	6.79%
2019/02/15	1	18.60	4	18.70	18.70	-3	149	-2.01%
2019/02/14	0	0.00	3	18.65	18.65	-3	150	-1.99%
2019/02/13	1	18.60	5	18.58	18.60	-4	158	-2.53%
2019/01/30	6	18.45	0	0.00	18.45	6	175	3.42%
2019/01/28	1	17.90	1	18.05	17.90	0	183	0.00%
2019/01/25	4	17.96	0	0.00	18.00	4	194	2.06%
2019/01/18	1	18.15	0	0.00	18.25	1	218	0.46%
2019/01/14	4	17.95	2	18.35	18.00	2	311	0.64%
2019/01/11	0	0.00	40	18.21	18.20	-40	346	-11.54%
2019/01/10	5	18.15	0	0.00	18.20	5	378	1.32%
2019/01/09	0	0.00	3	18.15	18.20	-3	394	-0.76%
2019/01/08	5	18.18	2	18.28	18.20	3	422	0.71%
2019/01/07	1	18.20	0	0.00	18.25	1	445	0.22%
2019/01/04	1	18.05	1	18.20	17.95	0	450	0.00%
2019/01/03	0	0.00	5	17.90	17.90	-5	472	-1.06%
2019/01/02	6	18.08	0	0.00	17.95	6	494	1.21%
2018/12/27	3	18.10	1	18.30	18.15	2	507	0.39%
2018/12/21	11	18.22	0	0.00	18.20	11	543	2.02%
2018/12/20	14	18.24	0	0.00	18.20	14	553	2.53%
2018/12/19	0	0.00	4	18.45	18.40	-4	551	-0.73%
2018/12/18	4	18.35	0	0.00	18.45	4	552	0.72%
2018/12/12	0	0.00	10	18.83	18.95	-10	550	-1.82%
2018/12/11	41	18.54	10	18.35	18.70	31	549	5.64%
2018/12/10	24	18.65	2	18.65	18.65	22	545	4.03%
2018/12/06	7	18.63	0	0.00	18.80	7	544	1.28%
2018/12/05	2	18.70	2	18.85	18.90	0	543	0.00%
2018/12/04	5	19.05	5	18.95	19.00	0	542	0.00%
2018/12/03	0	0.00	6	19.60	19.25	-6	539	-1.11%
2018/11/30	1	19.75	16	19.68	19.60	-15	528	-2.84%
2018/11/28	0	0.00	1	19.65	19.55	-1	522	-0.19%
2018/11/27	4	19.50	29	19.53	19.60	-25	519	-4.81%
2018/11/26	0	0.00	55	19.34	19.40	-55	514	-10.69%
2018/11/23	1	18.90	9	18.94	18.90	-8	509	-1.57%
2018/11/21	4	18.65	0	0.00	18.65	4	510	0.78%
2018/11/20	0	0.00	9	18.85	18.80	-9	510	-1.76%
2018/11/16	99	18.76	6	18.93	18.60	93	506	18.36%
2018/11/14	2	19.30	0	0.00	19.25	2	495	0.40%
2018/11/13	16	19.03	0	0.00	19.15	16	493	3.24%
2018/11/12	53	19.14	1	19.30	19.30	52	491	10.57%
2018/11/09	38	19.24	5	19.18	19.45	33	488	6.76%
2018/11/08	0	0.00	1	19.35	19.20	-1	489	-0.20%
2018/11/07	10	19.52	20	19.56	19.35	-10	487	-2.05%
2018/11/06	5	18.95	5	19.07	19.10	0	481	0.00%
2018/11/05	4	18.80	5	18.95	18.90	-1	475	-0.21%
2018/11/02	26	19.07	7	19.26	19.00	19	471	4.03%
2018/11/01	1	18.60	2	18.80	18.70	-1	461	-0.22%
2018/10/31	2	18.40	0	0.00	18.60	2	457	0.44%
2018/10/30	2	18.20	0	0.00	18.40	2	457	0.44%
2018/10/29	12	18.46	38	18.78	18.25	-26	455	-5.71%
2018/10/26	8	18.99	1	19.20	18.80	7	448	1.56%
2018/10/25	7	18.91	9	19.03	19.10	-2	441	-0.45%
2018/10/24	0	0.00	18	19.53	19.55	-18	427	-4.21%
2018/10/23	14	19.52	92	19.99	19.35	-78	414	-18.82%
2018/10/22	68	20.08	284	19.97	20.30	-216	390	-55.30%	大賣/鉅額交易
2018/10/19	55	19.85	170	19.77	19.20	-115	347	-33.13%	大賣/鉅額交易
2018/10/18	36	19.40	48	19.44	19.60	-12	311	-3.85%
2018/10/17	57	19.21	62	18.78	18.75	-5	278	-1.79%
2018/10/16	39	19.16	16	19.35	18.60	23	262	8.75%
2018/10/15	0	0.00	76	17.97	18.90	-76	234	-32.38%
2018/10/12	9	17.18	1	17.10	17.20	8	213	3.75%
2018/10/11	68	17.35	73	17.33	16.90	-5	208	-2.39%
2018/10/09	4	18.54	36	18.53	18.70	-32	186	-17.13%
2018/10/08	0	0.00	2	17.85	17.90	-2	165	-1.21%
2018/10/05	7	17.92	7	17.92	18.05	0	162	0.00%
2018/10/04	3	17.70	0	0.00	17.70	3	153	1.95%
2018/10/03	11	17.65	37	17.43	17.80	-26	157	-16.52%
2018/10/02	10	18.05	0	0.00	18.00	10	152	6.55%
2018/10/01	10	17.83	18	17.83	18.10	-8	147	-5.44%
2018/09/28	0	0.00	5	17.25	17.25	-5	136	-3.66%
2018/09/27	28	17.14	6	17.58	17.50	22	131	16.74%
2018/09/26	10	16.57	0	0.00	16.60	10	122	8.19%
2018/09/25	0	0.00	1	16.50	16.60	-1	122	-0.81%
2018/09/21	7	16.40	3	16.45	16.50	4	122	3.26%
2018/09/20	0	0.00	4	16.40	16.40	-4	122	-3.28%
2018/09/19	1	16.35	0	0.00	16.40	1	123	0.81%
2018/09/17	0	0.00	4	16.38	16.40	-4	128	-3.12%
2018/09/14	13	16.35	8	16.38	16.35	5	128	3.88%
2018/09/13	0	0.00	2	16.40	16.40	-2	130	-1.53%
2018/09/12	23	16.32	0	0.00	16.35	23	130	17.56%
2018/09/11	12	16.34	0	0.00	16.35	12	132	9.08%
2018/09/10	20	16.36	0	0.00	16.30	20	132	15.11%
2018/09/07	11	16.70	0	0.00	16.60	11	130	8.40%
2018/09/05	7	16.45	0	0.00	16.60	7	132	5.29%
2018/08/31	10	16.32	0	0.00	16.35	10	140	7.13%
2018/08/16	4	16.25	0	0.00	16.30	4	181	2.20%
2018/08/15	14	16.29	37	16.35	16.25	-23	182	-12.61%
2018/08/14	0	0.00	20	16.46	16.60	-20	181	-11.02%
2018/08/13	4	16.58	27	16.73	16.55	-23	184	-12.48%
2018/08/10	0	0.00	1	17.10	17.15	-1	183	-0.55%
2018/08/09	0	0.00	5	17.05	17.10	-5	189	-2.63%
2018/08/02	3	17.00	0	0.00	16.90	3	215	1.39%
2018/08/01	5	17.05	1	17.10	17.10	4	217	1.84%
2018/07/31	2	17.05	0	0.00	17.00	2	220	0.91%
2018/07/24	0	0.00	4	16.70	16.80	-4	244	-1.64%
2018/07/16	9	16.96	0	0.00	16.90	9	324	2.78%
2018/07/13	0	0.00	2	17.00	17.00	-2	329	-0.61%
2018/07/12	10	17.05	0	0.00	16.95	10	336	2.98%
2018/07/11	1	16.55	0	0.00	16.70	1	356	0.28%
2018/07/10	1	16.65	0	0.00	16.65	1	363	0.28%
2018/07/09	4	16.70	0	0.00	16.75	4	418	0.96%
2018/07/06	7	16.39	0	0.00	16.55	7	532	1.31%
2018/07/02	1	16.65	10	16.70	16.75	-9	696	-1.29%
2018/06/29	1	16.85	0	0.00	16.80	1	701	0.14%
2018/06/27	12	16.90	0	0.00	16.80	12	731	1.64%
2018/06/26	7	17.04	5	17.00	17.05	2	729	0.27%
2018/06/21	0	0.00	3	17.25	17.25	-3	738	-0.41%
2018/06/20	4	17.30	0	0.00	17.30	4	744	0.54%
2018/06/15	3	17.40	0	0.00	17.45	3	749	0.40%
2018/06/13	0	0.00	10	17.70	17.55	-10	756	-1.32%
2018/06/12	3	17.60	22	17.67	17.60	-19	757	-2.51%
2018/06/08	20	17.65	8	17.65	17.60	12	774	1.55%
2018/06/06	5	17.56	0	0.00	17.60	5	796	0.63%
2018/06/05	3	17.50	2	17.35	17.65	1	822	0.12%
2018/06/04	21	17.41	0	0.00	17.35	21	855	2.46%
2018/06/01	42	17.45	0	0.00	17.45	42	862	4.87%
2018/05/31	64	17.24	3	17.30	17.30	61	885	6.89%
2018/05/30	20	17.11	6	17.13	17.25	14	906	1.54%
2018/05/29	5	17.20	0	0.00	17.20	5	907	0.55%
2018/05/28	18	17.26	2	17.28	17.25	16	912	1.75%
2018/05/25	79	17.52	6	17.55	17.40	73	913	8.00%
2018/05/24	63	17.59	0	0.00	17.55	63	941	6.69%
2018/05/23	78	17.68	102	17.67	17.75	-24	949	-2.53%	大賣/
2018/05/22	3	17.90	0	0.00	17.85	3	946	0.32%
2018/05/21	84	17.79	1	17.80	17.75	83	951	8.73%
2018/05/18	23	17.65	0	0.00	17.60	23	951	2.42%
2018/05/17	15	17.77	20	17.85	17.70	-5	953	-0.52%
2018/05/15	0	0.00	30	17.80	17.80	-30	953	-3.15%
2018/05/14	0	0.00	24	18.30	18.00	-24	967	-2.48%
2018/05/11	66	18.57	2	18.60	18.55	64	963	6.64%
2018/05/09	0	0.00	1	18.20	18.30	-1	955	-0.10%
2018/05/08	0	0.00	2	18.00	18.00	-2	954	-0.21%
2018/05/07	7	17.89	0	0.00	17.85	7	954	0.73%
2018/05/04	3	17.80	0	0.00	17.85	3	954	0.31%
2018/05/03	3	17.93	0	0.00	17.95	3	950	0.32%
2018/05/02	0	0.00	1	18.10	18.10	-1	948	-0.11%
2018/04/30	5	17.95	0	0.00	18.00	5	941	0.53%
2018/04/27	15	17.70	0	0.00	17.95	15	941	1.59%
2018/04/26	7	17.87	0	0.00	17.70	7	937	0.75%
2018/04/25	11	17.96	15	17.90	18.00	-4	928	-0.43%
2018/04/24	0	0.00	1	18.60	18.25	-1	909	-0.11%
2018/04/23	8	18.69	0	0.00	18.40	8	904	0.88%
2018/04/20	14	18.77	2	18.68	18.70	12	895	1.34%
2018/04/19	2	19.15	1	19.20	19.15	1	881	0.11%
2018/04/17	5	19.70	24	19.47	19.15	-19	880	-2.16%
2018/04/16	4	20.39	14	20.26	20.20	-10	867	-1.15%
2018/04/13	17	21.44	26	21.39	20.25	-9	864	-1.04%
2018/04/12	191	21.45	124	21.44	21.20	67	819	8.18%	大買/大賣/
2018/04/11	42	20.45	53	20.30	20.50	-11	711	-1.55%
2018/04/10	3	18.65	0	0.00	18.65	3	568	0.53%
2018/04/09	6	18.57	0	0.00	18.65	6	584	1.03%
2018/04/03	1	18.55	6	17.68	18.55	-5	596	-0.84%
2018/04/02	0	0.00	3	18.00	18.05	-3	586	-0.51%
2018/03/31	35	17.96	16	17.94	17.95	19	583	3.26%
2018/03/30	12	18.32	29	18.52	18.25	-17	571	-2.98%
2018/03/27	5	18.90	0	0.00	18.85	5	560	0.89%
2018/03/26	0	0.00	34	18.46	18.40	-34	555	-6.12%
2018/03/23	5	18.70	0	0.00	18.80	5	550	0.91%
2018/03/22	0	0.00	10	19.30	19.25	-10	549	-1.82%
2018/03/21	0	0.00	35	19.53	19.45	-35	551	-6.35%
2018/03/16	0	0.00	1	19.40	19.45	-1	551	-0.18%
2018/03/15	0	0.00	2	19.60	19.35	-2	553	-0.36%
2018/03/14	7	19.73	38	19.63	19.60	-31	558	-5.55%
2018/03/13	0	0.00	35	20.08	20.10	-35	545	-6.41%
2018/03/12	36	19.89	120	20.00	19.90	-84	570	-14.71%	大賣/
2018/03/09	4	20.21	5	20.04	19.80	-1	573	-0.17%
2018/03/08	114	20.31	51	20.47	20.65	63	584	10.77%	大買/
2018/03/07	102	19.88	0	0.00	19.90	102	583	17.49%	大買/鉅額交易
2018/03/06	3	19.50	176	19.42	19.60	-173	613	-28.22%	大賣/鉅額交易
2018/03/05	181	19.38	28	19.26	19.20	153	594	25.74%	大買/鉅額交易
2018/03/02	34	18.47	3	18.40	18.50	31	574	5.40%
2018/03/01	4	18.55	2	18.35	18.55	2	578	0.35%
2018/02/27	14	18.51	86	18.58	18.50	-72	575	-12.50%
2018/02/26	315	18.65	631	18.63	18.80	-316	578	-54.59%	大買/大賣/鉅額交易
2018/02/23	169	17.93	176	17.83	18.15	-7	562	-1.24%	大買/大賣/
2018/02/22	6	17.58	23	17.46	17.60	-17	560	-3.03%
2018/02/21	14	17.50	388	17.49	17.50	-374	639	-58.44%	大賣/鉅額交易
2018/02/12	10	17.10	0	0.00	17.10	10	693	1.44%
2018/02/09	25	16.34	225	15.90	16.65	-200	695	-28.76%	大賣/鉅額交易
2018/02/08	7	16.65	152	16.50	16.70	-145	695	-20.84%	大賣/鉅額交易
2018/02/07	37	16.40	0	0.00	16.50	37	709	5.21%
2018/02/06	52	16.04	3	16.80	15.85	49	715	6.84%
2018/02/05	28	17.45	100	17.50	17.45	-72	713	-10.09%
2018/02/02	10	17.69	8	17.68	17.65	2	738	0.27%
2018/02/01	20	17.69	12	17.70	17.65	8	738	1.08%
2018/01/31	0	0.00	16	17.57	17.70	-16	736	-2.17%
2018/01/25	2	17.68	1	17.60	17.55	1	731	0.14%
2018/01/24	9	17.40	0	0.00	17.45	9	731	1.23%
2018/01/23	4	17.45	0	0.00	17.40	4	731	0.55%
2018/01/22	5	17.55	0	0.00	17.45	5	729	0.69%
2018/01/19	1	17.60	5	17.67	17.65	-4	726	-0.55%
2018/01/18	8	17.60	13	17.61	17.50	-5	726	-0.69%
2018/01/17	32	17.60	0	0.00	17.65	32	724	4.42%
2018/01/16	8	17.85	11	17.95	17.80	-3	717	-0.42%
2018/01/15	17	18.04	2	18.10	18.05	15	715	2.10%
2018/01/12	20	18.05	8	18.14	18.10	12	713	1.68%
2018/01/11	106	18.11	42	18.16	18.20	64	711	9.00%	大買/
2018/01/10	1	18.40	178	18.34	18.20	-177	707	-25.01%	大賣/鉅額交易
2018/01/09	181	18.47	109	18.27	18.50	72	703	10.23%	大買/大賣/
2018/01/08	93	18.40	93	18.38	18.40	0	703	0.00%
2018/01/05	115	18.34	106	18.25	18.35	9	700	1.28%	大買/大賣/
2018/01/04	47	18.36	56	18.24	18.35	-9	705	-1.28%
2018/01/03	253	18.20	4	18.35	18.30	249	705	35.28%	大買/鉅額交易
2018/01/02	19	17.76	5	17.67	17.75	14	684	2.04%

〈焦點股〉遠雄港配股息創22年來最多穩步邁向填息Anue鉅亨－2023/07/24

...詳全文

〈熱門股〉遠雄港股價衝破8字頭寫歷史新高Anue鉅亨－2023/07/15

...詳全文

輝達有望下半年進駐遠雄港跳空漲停改寫歷史新高UDN聯合新聞網－2023/07/13

遠雄自貿港區第二階段於昨（12）日正式啟動，公司證實輝達（NVIDIA）最快有望下半年進駐，此消息激勵遠雄港（5607）......詳全文

遠雄港相關文章

遠雄港相關影音

遠雄港

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

遠雄港

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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