燁興 (2007)-新光-高雄券商分點個股進出

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

燁興

(2007)

股價
9.90
漲跌
▼0.05
漲幅
-0.50%
成交量
344張
產業
上市鋼鐵類股
326人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

燁興 (2007)籌碼相關－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	3	9.91	0	0.00	9.90	3	1,156	0.26%
2024/12/12	0	0.00	1	10.05	9.95	-1	1,155	-0.09%
2024/12/10	2	9.96	0	0.00	9.96	2	1,162	0.17%
2024/12/02	0	0.00	1	10.00	10.00	-1	1,204	-0.08%
2024/11/26	3	10.20	0	0.00	10.20	3	1,211	0.25%
2024/11/15	2	10.15	0	0.00	10.05	2	1,213	0.16%
2024/11/12	3	10.55	0	0.00	10.50	3	1,195	0.25%
2024/11/11	5	10.75	0	0.00	10.70	5	1,190	0.42%
2024/11/08	5	11.25	0	0.00	10.90	5	1,190	0.42%
2024/11/07	8	11.46	18	11.36	11.05	-10	1,191	-0.84%
2024/11/06	10	11.10	1	10.90	10.95	9	1,163	0.77%
2024/10/25	0	0.00	1	10.85	10.80	-1	1,187	-0.08%
2024/10/23	0.5	11.15	0	0.00	11.10	0.5	1,184	0.04%
2024/10/15	5	10.65	0	0.00	10.60	5	1,118	0.45%
2024/10/09	1	11.15	0	0.00	10.90	1	1,120	0.09%
2024/10/08	13	12.02	10	11.30	11.30	3	1,099	0.27%
2024/10/04	35	11.47	24	11.64	11.50	11	1,021	1.08%
2024/10/01	32	11.38	20	11.45	11.30	12	960	1.25%
2024/09/30	19	11.77	64	11.78	11.50	-45	929	-4.84%
2024/09/27	10	10.73	10	10.80	11.20	0	601	0.00%
2024/09/19	0.3	10.10	0	0.00	10.20	0.3	591	0.05%
2024/09/12	3.1	9.64	0	0.00	9.64	3.1	661	0.47%
2024/09/11	5	9.64	5	9.55	9.54	0	669	0.00%
2024/09/05	3	9.82	0	0.00	9.77	3	704	0.43%
2024/09/04	2	9.61	0	0.00	9.61	2	724	0.28%
2024/09/02	0	0.00	5	10.25	10.30	-5	741	-0.67%
2024/08/30	0	0.00	1	10.45	10.45	-1	748	-0.13%
2024/08/27	0	0.00	1	10.35	10.40	-1	770	-0.13%
2024/08/26	0	0.00	8	10.55	10.40	-8	781	-1.02%
2024/08/19	0	0.00	2	10.50	10.45	-2	904	-0.22%
2024/08/09	0	0.00	5	10.46	10.40	-5	1,497	-0.33%
2024/08/06	6	9.84	0	0.00	9.94	6	1,496	0.40%
2024/08/05	0	0.00	5	10.15	10.05	-5	1,483	-0.34%
2024/08/02	10	11.15	0	0.00	11.15	10	1,461	0.68%
2024/07/26	1	11.15	0	0.00	11.30	1	1,496	0.07%
2024/07/23	4	11.40	0	0.00	11.40	4	1,506	0.27%
2024/07/22	15	11.33	45	11.21	11.30	-30	1,515	-1.98%
2024/07/19	15	11.72	0	0.00	11.55	15	1,510	0.99%
2024/07/18	12	11.70	0	0.00	11.75	12	1,506	0.80%
2024/07/16	0.1	11.65	0	0.00	11.65	0.1	1,528	0.01%
2024/07/12	0	0.00	13	11.85	11.90	-13	1,647	-0.79%
2024/07/11	5	11.55	0	0.00	11.75	5	1,654	0.30%
2024/07/10	10	11.80	12	11.80	11.60	-2	1,665	-0.12%
2024/07/08	0	0.00	7	11.95	11.95	-7	1,702	-0.41%
2024/07/05	1	11.90	0	0.00	11.85	1	1,724	0.06%
2024/07/03	2	11.50	0	0.00	11.60	2	1,957	0.10%
2024/07/02	3	11.45	0	0.00	11.40	3	1,991	0.15%
2024/07/01	5	11.57	0	0.00	11.50	5	2,046	0.24%
2024/06/28	15	11.65	17	11.50	11.65	-2	2,040	-0.10%
2024/06/26	8	11.64	5	11.85	11.60	3	2,032	0.15%
2024/06/25	5	11.85	0	0.00	11.80	5	2,027	0.25%
2024/06/24	4	12.41	8	12.14	11.95	-4	2,022	-0.20%
2024/06/21	27	12.39	6	12.44	12.45	21	2,017	1.04%
2024/06/20	0	0.00	25	12.32	12.25	-25	1,997	-1.25%
2024/06/17	20	11.84	0	0.00	11.85	20	1,954	1.02%
2024/06/12	2	11.55	0	0.00	11.50	2	1,937	0.10%
2024/06/06	3	11.45	0	0.00	11.35	3	1,902	0.16%
2024/06/04	10.1	12.00	0	0.00	11.70	10.1	1,891	0.53%
2024/06/03	0	0.00	1	12.10	12.05	-1	1,891	-0.05%
2024/05/31	2	12.20	1	12.15	12.15	1	1,890	0.05%
2024/05/29	10	12.30	0	0.00	12.30	10	1,884	0.53%
2024/05/28	10	12.40	23	12.38	12.50	-13	1,873	-0.69%
2024/05/27	25	12.03	5	12.00	12.00	20	1,852	1.08%
2024/05/24	0	0.00	12	11.73	11.75	-12	1,841	-0.65%
2024/05/23	2	12.20	3	12.12	12.00	-1	1,822	-0.05%
2024/05/22	11	12.68	3	12.63	12.70	8	1,782	0.45%
2024/05/21	31	13.10	25	13.06	12.95	6	1,712	0.35%
2024/05/20	1	12.75	8	12.95	12.95	-7	1,389	-0.50%
2024/05/17	0	0.00	8	11.85	11.80	-8	1,242	-0.64%
2024/05/16	0	0.00	7	11.80	11.70	-7	1,247	-0.56%
2024/05/14	15	11.39	0	0.00	11.35	15	1,244	1.20%
2024/05/13	0	0.00	7	11.35	11.25	-7	1,249	-0.56%
2024/05/08	3	11.15	0	0.00	11.15	3	1,262	0.24%
2024/05/06	0	0.00	0.3	11.45	11.50	-0.3	1,287	-0.02%
2024/05/03	0	0.00	4	11.60	11.50	-4	1,307	-0.31%
2024/04/29	0	0.00	0.2	11.90	11.85	-0.2	1,339	-0.01%
2024/04/26	0.3	11.65	0	0.00	11.70	0.3	1,336	0.02%
2024/04/25	0	0.00	0.5	11.45	11.50	-0.5	1,353	-0.04%
2024/04/24	0	0.00	6.9	11.74	11.65	-6.9	1,361	-0.51%
2024/04/23	0	0.00	3	11.85	12.00	-3	1,368	-0.22%
2024/04/22	1	11.90	0	0.00	11.90	1	1,374	0.07%
2024/04/19	1	12.10	0	0.00	11.90	1	1,352	0.07%
2024/04/18	8.5	12.23	14	12.06	12.10	-5.5	1,318	-0.42%
2024/04/17	8	11.40	0	0.00	11.55	8	1,250	0.64%
2024/04/15	5	11.80	1	11.75	11.50	4	1,274	0.31%
2024/04/12	0	0.00	4	11.65	11.45	-4	1,270	-0.31%
2024/04/10	32	11.90	13	12.00	11.90	19	1,334	1.42%
2024/04/09	36	11.67	58	11.49	11.90	-22	1,188	-1.85%
2024/04/08	4	11.00	0	0.00	10.85	4	1,115	0.36%
2024/04/03	2	10.68	1	10.65	10.65	1	1,109	0.09%
2024/04/02	0	0.00	12	10.15	10.15	-12	1,085	-1.11%
2024/03/26	0	0.00	2	10.10	10.00	-2	1,560	-0.13%
2024/03/25	0	0.00	1	10.10	10.15	-1	1,761	-0.06%
2024/03/22	1	10.10	1	10.20	10.15	0	2,003	0.00%
2024/03/15	1	10.15	0	0.00	10.10	1	2,212	0.05%
2024/03/14	2	10.28	2	10.50	10.30	0	2,211	0.00%
2024/03/07	1	10.15	0	0.00	10.20	1	2,191	0.05%
2024/02/29	0	0.00	0	10.55	10.70	0	2,164	0.00%
2024/02/27	4.2	10.56	0	0.00	10.60	4.2	2,159	0.19%
2024/02/23	2	10.68	0	0.00	10.65	2	2,169	0.09%
2024/02/20	0	0.00	1	11.10	11.05	-1	2,196	-0.05%
2024/02/16	2	11.00	0	0.00	11.10	2	2,237	0.09%
2024/02/15	0	0.00	0.6	10.50	10.60	-0.6	2,235	-0.03%
2024/02/05	1	10.55	1	10.50	10.50	0	2,254	0.00%
2024/02/02	0	0.00	3	10.65	10.60	-3	2,245	-0.13%
2024/02/01	1	10.65	0	0.00	10.65	1	2,239	0.04%
2024/01/31	4	10.66	0	0.00	10.65	4	2,234	0.18%
2024/01/30	1	10.75	0	0.00	10.75	1	2,257	0.04%
2024/01/25	1	11.10	0	0.00	11.00	1	2,188	0.05%
2024/01/24	1.3	11.55	0	0.00	11.45	1.3	2,154	0.06%
2024/01/22	0.2	11.45	0	0.00	11.50	0.2	2,122	0.01%
2024/01/18	1	11.65	0	0.00	11.60	1	2,079	0.05%
2024/01/16	1	11.75	2	11.75	11.65	-1	2,035	-0.05%
2024/01/12	0	0.00	1	12.35	12.20	-1	2,009	-0.05%
2024/01/11	0.3	12.10	0	0.00	12.20	0.3	1,998	0.02%
2024/01/10	1.3	12.00	0	0.00	12.05	1.3	1,985	0.07%
2024/01/08	2	13.25	0	0.00	13.05	2	1,918	0.10%
2024/01/05	1	13.20	7	13.11	13.40	-6	1,893	-0.32%
2024/01/04	43	13.28	38	13.35	13.45	5	1,847	0.27%
2024/01/03	0.3	12.75	0	0.00	12.80	0.3	1,765	0.02%
2024/01/02	0	0.00	2	13.08	12.95	-2	1,749	-0.11%
2023/12/29	10	13.01	14	12.97	13.05	-4	1,730	-0.23%
2023/12/28	0.3	12.80	0	0.00	12.60	0.3	1,693	0.02%
2023/12/27	1	13.55	8	13.19	13.00	-7	1,658	-0.42%
2023/12/26	23.3	13.38	4	13.35	13.55	19.3	1,613	1.20%
2023/12/25	22	13.50	26	13.50	13.65	-4	1,546	-0.26%
2023/12/22	10	12.62	1	12.80	12.55	9	1,287	0.70%
2023/12/21	14	13.03	12	13.27	13.05	2	1,243	0.16%
2023/12/20	72	13.35	32	13.26	13.55	40	1,154	3.47%
2023/12/19	89	12.45	91	12.52	12.90	-2	945	-0.21%
2023/12/18	32	12.41	50	12.67	12.90	-18	700	-2.57%
2023/12/15	0	0.00	23	11.72	11.75	-23	540	-4.26%
2023/12/13	0	0.00	10	10.61	10.65	-10	477	-2.09%
2023/12/08	0	0.00	2	10.85	10.85	-2	479	-0.42%
2023/12/07	0	0.00	10	10.90	10.90	-10	475	-2.10%
2023/12/06	7	11.05	7	10.95	11.05	0	476	0.00%
2023/12/05	288	11.19	308	11.15	11.00	-20	476	-4.20%	大買/大賣/
2023/12/04	60	11.13	5	11.15	11.20	55	464	11.84%
2023/12/01	0	0.00	1	11.05	10.95	-1	454	-0.22%
2023/11/24	0	0.00	2	10.90	10.85	-2	469	-0.43%
2023/11/22	5	11.00	0	0.00	10.80	5	469	1.07%
2023/11/21	0	0.00	4	11.14	11.10	-4	449	-0.89%
2023/11/17	0	0.00	5	11.20	11.10	-5	425	-1.18%
2023/11/16	24	10.97	82	11.07	11.00	-58	399	-14.52%
2023/11/15	5	10.55	5	10.65	10.50	0	357	0.00%
2023/11/14	14	10.69	14	10.72	10.40	0	329	0.00%
2023/11/13	50	10.30	16.7	10.38	10.35	33.3	317	10.50%
2023/11/10	5	9.78	0	0.00	9.82	5	290	1.72%
2023/11/09	20	9.95	11	9.91	9.90	9	288	3.12%
2023/11/08	0	0.00	5	10.10	10.20	-5	290	-1.72%
2023/11/07	5	9.65	0	0.00	10.30	5	281	1.78%
2023/10/30	1	9.26	0	0.00	9.26	1	304	0.33%
2023/10/05	1	9.57	0	0.00	9.56	1	396	0.25%
2023/10/02	0	0.00	2	9.70	9.69	-2	416	-0.48%
2023/09/26	1	9.74	0	0.00	9.74	1	433	0.23%
2023/09/25	0	0.00	2	9.82	9.81	-2	437	-0.46%
2023/09/21	1	9.79	0	0.00	9.78	1	445	0.22%
2023/09/20	0	0.00	0.1	9.90	9.91	-0.1	447	-0.02%
2023/09/12	0.1	9.52	0	0.00	9.58	0.1	465	0.02%
2023/09/11	1	9.65	0	0.00	9.56	1	471	0.21%
2023/09/01	0	0.00	4	9.67	9.73	-4	468	-0.85%
2023/08/15	1	9.70	0	0.00	9.69	1	511	0.20%
2023/08/11	1	9.86	0	0.00	9.82	1	513	0.19%
2023/08/10	4	9.87	0	0.00	9.83	4	516	0.78%
2023/08/07	0	0.00	1	10.15	10.15	-1	512	-0.20%
2023/08/02	31	10.44	30	10.50	10.35	1	505	0.20%
2023/07/31	1	9.93	0	0.00	9.90	1	471	0.21%
2023/07/27	0	0.00	2	10.00	10.20	-2	465	-0.43%
2023/07/25	0	0.00	2	9.73	9.71	-2	452	-0.44%
2023/07/21	0.5	9.85	1	9.82	9.83	-0.5	457	-0.11%
2023/07/14	1.1	9.68	0	0.00	9.68	1.1	485	0.22%
2023/07/13	3	9.74	0	0.00	9.69	3	491	0.61%
2023/07/12	0	0.00	1	9.81	9.78	-1	488	-0.20%
2023/07/11	3	10.00	0	0.00	9.96	3	482	0.62%
2023/07/07	2	10.03	0	0.00	10.05	2	490	0.41%
2023/07/06	0	0.00	30	10.10	10.15	-30	487	-6.15%
2023/07/04	0.1	10.25	3	10.33	10.30	-3	486	-0.61%
2023/06/30	2	10.30	0	0.00	10.30	2	482	0.41%
2023/06/29	3	10.30	0	0.00	10.30	3	482	0.62%
2023/06/27	0.5	10.25	0	0.00	10.30	0.5	486	0.10%
2023/06/26	2	10.35	0	0.00	10.45	2	480	0.42%
2023/06/21	1	10.40	0	0.00	10.45	1	481	0.21%
2023/06/16	0.1	10.60	0	0.00	10.60	0.1	484	0.02%
2023/06/13	0.2	10.30	0	0.00	10.35	0.2	484	0.03%
2023/06/12	3	10.40	0	0.00	10.40	3	488	0.61%
2023/06/07	6	10.80	0	0.00	10.75	6	523	1.15%
2023/06/05	11	10.96	0	0.00	10.85	11	537	2.05%
2023/05/31	0	0.00	2	10.50	10.35	-2	552	-0.36%
2023/05/29	0	0.00	1	10.30	10.35	-1	580	-0.17%
2023/05/26	0.5	10.40	0	0.00	10.30	0.5	594	0.08%
2023/05/23	20	10.80	20	10.68	10.80	0	653	0.00%
2023/05/19	1	10.60	0	0.00	10.50	1	693	0.14%
2023/05/18	10	10.59	10	10.70	10.65	0	706	0.00%
2023/05/17	0	0.00	3	10.70	10.60	-3	708	-0.42%
2023/05/03	0	0.00	2	10.45	10.50	-2	926	-0.22%
2023/04/28	2.1	10.60	0	0.00	10.75	2.1	1,012	0.20%
2023/04/21	1	10.60	0	0.00	10.60	1	1,083	0.09%
2023/04/19	1	11.30	0	0.00	11.15	1	1,096	0.09%
2023/04/14	0	0.00	15	11.55	11.55	-15	1,231	-1.22%
2023/04/13	0	0.00	13	11.67	11.65	-13	1,292	-1.01%
2023/04/12	15	11.47	0	0.00	11.50	15	1,425	1.05%
2023/04/10	3	11.40	0	0.00	11.45	3	1,506	0.20%
2023/03/29	10	11.25	10	11.35	11.20	0	2,124	0.00%
2023/03/28	0	0.00	2	11.25	11.30	-2	2,156	-0.09%
2023/03/27	3	11.40	0	0.00	11.40	3	2,178	0.14%
2023/03/21	2	11.50	0	0.00	11.40	2	2,623	0.08%
2023/03/20	2	11.50	0	0.00	11.45	2	2,623	0.08%
2023/03/15	0	0.00	2	11.80	11.75	-2	2,616	-0.08%
2023/03/14	1	12.00	1	11.85	11.75	0	2,631	0.00%
2023/03/09	0	0.00	3	12.15	12.30	-3	2,627	-0.11%
2023/03/08	4	12.51	0	0.00	12.40	4	2,639	0.15%
2023/03/07	0	0.00	30.1	12.45	12.55	-30.1	2,635	-1.14%
2023/03/06	7	12.21	0.3	12.10	12.20	6.7	2,622	0.25%
2023/02/24	0	0.00	3	12.50	12.45	-3	2,580	-0.12%
2023/02/23	4	12.66	0	0.00	12.65	4	2,568	0.16%
2023/02/21	0	0.00	1.2	12.73	12.70	-1.2	2,545	-0.05%
2023/02/20	1.1	12.50	0	0.00	12.55	1.1	2,522	0.04%
2023/02/17	0	0.00	0.1	12.30	12.45	-0.1	2,524	0.00%
2023/02/16	10	12.25	10	12.35	12.15	0	2,536	0.00%
2023/02/15	0	0.00	1	12.10	12.05	-1	2,527	-0.04%
2023/02/13	1.2	12.00	0	0.00	12.00	1.2	2,522	0.05%
2023/02/10	0.1	12.05	49.2	11.96	11.95	-49.2	2,514	-1.95%
2023/02/08	0	0.00	2	12.40	12.45	-2	2,490	-0.08%
2023/02/07	0	0.00	2	12.15	12.45	-2	2,476	-0.08%
2023/02/06	20	12.35	20	12.55	12.30	0	2,443	0.00%
2023/02/03	0.2	12.34	3	12.30	12.30	-2.8	2,424	-0.11%
2023/02/02	3.2	12.40	0	0.00	12.45	3.2	2,416	0.13%
2023/02/01	5	12.70	13.2	12.55	12.55	-8.2	2,399	-0.34%
2023/01/31	50	12.63	80	12.61	12.65	-30	2,340	-1.28%
2023/01/30	2	12.25	0	0.00	12.35	2	2,297	0.09%
2023/01/17	0.2	12.00	0	0.00	12.00	0.2	2,257	0.01%
2023/01/16	0	0.00	0	12.00	11.90	0	2,248	0.00%
2023/01/13	10.2	12.06	10	12.15	11.90	0.2	2,234	0.01%
2023/01/12	62	12.19	32	12.01	12.00	30	2,227	1.35%
2023/01/11	0	0.00	0	12.13	11.95	0	2,195	0.00%
2023/01/10	0	0.00	4	12.25	12.00	-4	2,191	-0.18%
2023/01/09	10	12.15	11	12.30	12.20	-1	2,182	-0.05%
2023/01/06	2	12.10	4	12.06	12.05	-2	2,180	-0.09%
2023/01/05	51	12.20	52	12.07	12.05	-1	2,192	-0.05%
2023/01/04	41	12.41	39	12.51	12.35	2	2,172	0.09%
2023/01/03	22	12.33	32	12.35	12.50	-10	2,081	-0.48%
2022/12/30	89	12.26	94.1	12.14	12.05	-5.1	2,019	-0.25%
2022/12/29	0.1	11.60	1	11.50	11.70	-0.9	1,876	-0.05%
2022/12/28	33.1	12.16	24	12.29	11.75	9.1	1,859	0.49%
2022/12/27	27	12.06	29	12.07	12.05	-2	1,809	-0.11%
2022/12/26	35	12.51	43	12.66	12.35	-8	1,754	-0.46%
2022/12/23	91	12.59	20.4	12.68	12.70	70.6	1,637	4.31%
2022/12/22	50	12.08	46	12.22	12.55	4	1,520	0.26%
2022/12/20	0	0.00	0	11.30	10.85	0	1,244	0.00%
2022/12/19	10	11.25	10	11.40	11.05	0	1,225	0.00%
2022/12/16	21	11.40	21	11.59	11.45	0	1,210	0.00%
2022/12/15	22	11.52	15	11.55	11.45	7	1,158	0.60%
2022/12/14	23	11.20	20	11.30	11.00	3	1,047	0.29%
2022/12/13	1	11.25	3.2	11.24	11.25	-2.2	918	-0.24%
2022/12/12	0	0.00	1	10.30	10.25	-1	821	-0.12%
2022/12/09	0.1	10.30	0	0.00	10.25	0.1	827	0.01%
2022/12/08	10	10.45	10	10.23	10.20	0	834	0.00%
2022/12/06	1	10.50	0	0.00	10.40	1	834	0.12%
2022/12/05	50	10.81	50	10.75	10.90	0	828	0.00%
2022/12/02	10	10.50	10	10.60	10.45	0	823	0.00%
2022/12/01	0	0.00	2	10.50	10.45	-2	851	-0.23%
2022/11/30	21	10.38	20	10.45	10.55	1	849	0.12%
2022/11/29	10	10.30	10	10.30	10.30	0	842	0.00%
2022/11/28	4	10.00	2	10.05	10.05	2	868	0.23%
2022/11/25	1	10.40	1	10.20	10.20	0	880	0.00%
2022/11/24	0	0.00	3	10.10	10.20	-3	883	-0.34%
2022/11/23	3	10.05	0	0.00	10.00	3	890	0.34%
2022/11/22	0	0.00	1	10.05	10.00	-1	915	-0.11%
2022/11/21	1	10.05	0	0.00	10.10	1	932	0.11%
2022/11/16	10	10.25	10	10.40	10.10	0	975	0.00%
2022/11/15	1	10.30	0	0.00	10.40	1	974	0.10%
2022/11/11	20	9.63	0	0.00	9.59	20	978	2.04%
2022/11/10	1	9.45	0	0.00	9.46	1	1,039	0.10%
2022/11/09	10	9.68	17	9.71	9.66	-7	1,066	-0.66%
2022/11/07	6	9.56	0	0.00	9.60	6	1,246	0.48%
2022/11/02	20	9.38	20	9.42	9.37	0	1,285	0.00%
2022/11/01	20	9.24	20	9.28	9.25	0	1,306	0.00%
2022/10/27	7	9.41	7	9.38	9.41	0	1,460	0.00%
2022/10/25	13	9.19	12	9.19	9.14	1	1,795	0.06%
2022/10/24	0	0.00	2	9.46	9.27	-2	1,798	-0.11%
2022/10/20	0	0.00	3	9.20	9.35	-3	1,803	-0.17%
2022/10/17	2	8.83	0	0.00	9.14	2	1,812	0.11%
2022/10/14	0	0.00	30	9.37	9.34	-30	1,806	-1.66%
2022/10/13	30.1	9.17	0	0.00	8.65	30.1	1,801	1.67%
2022/10/12	10	9.38	10	9.47	9.53	0	1,789	0.00%
2022/10/11	1	9.66	0	0.00	9.61	1	1,787	0.06%
2022/10/07	0	0.00	1	10.05	10.05	-1	1,783	-0.06%
2022/10/06	20	10.00	20	10.13	10.00	0	1,793	0.00%
2022/10/04	0	0.00	1	10.15	10.20	-1	1,815	-0.06%
2022/10/03	20	10.10	20	10.10	10.10	0	1,812	0.00%
2022/09/29	20	9.87	20	9.82	9.83	0	1,814	0.00%
2022/09/28	3	9.81	3	10.00	9.45	0	1,811	0.00%
2022/09/27	2	9.70	5	9.85	9.91	-3	1,803	-0.17%
2022/09/26	21.3	9.90	17	9.90	9.70	4.3	1,805	0.24%
2022/09/23	20	10.35	20	10.45	10.25	0	1,814	0.00%
2022/09/22	0	0.00	1	10.25	10.25	-1	1,817	-0.06%
2022/09/21	0	0.00	2	10.70	10.60	-2	1,815	-0.11%
2022/09/20	1	10.85	3	10.88	10.85	-2	1,818	-0.11%
2022/09/19	51	11.23	40	11.35	10.90	11	1,821	0.60%
2022/09/12	20	11.40	21	11.50	11.45	-1	1,875	-0.05%
2022/09/07	62	11.14	60	11.23	10.95	2	1,883	0.11%
2022/09/05	20	11.30	21	11.39	11.15	-1	1,897	-0.05%
2022/08/30	0	0.00	1	11.95	11.90	-1	1,854	-0.05%
2022/08/29	1	11.85	0	0.00	11.85	1	1,848	0.05%
2022/08/26	0	0.00	1	12.50	12.45	-1	1,829	-0.05%
2022/08/24	0	0.00	7	12.39	12.40	-7	1,808	-0.39%
2022/08/23	0	0.00	2	12.28	12.30	-2	1,788	-0.11%
2022/08/22	0	0.00	3	12.15	12.05	-3	1,783	-0.17%
2022/08/18	6	12.57	27	12.55	12.50	-21	1,763	-1.19%
2022/08/17	46	12.48	20	12.46	12.40	26	1,727	1.51%
2022/08/16	2	12.25	18	12.05	12.00	-16	1,666	-0.96%
2022/08/15	1	12.25	1	12.10	12.25	0	1,648	0.00%
2022/08/12	6	12.08	65	12.05	11.80	-59	1,594	-3.70%
2022/08/11	4	11.50	0	0.00	11.50	4	1,500	0.27%
2022/08/10	1	11.35	0	0.00	11.35	1	1,493	0.07%
2022/08/09	0	0.00	2	11.55	11.35	-2	1,485	-0.13%
2022/08/08	21	11.67	8	11.63	11.55	13	1,483	0.88%
2022/08/05	1	12.00	1	12.20	12.10	0	1,471	0.00%
2022/08/04	23	11.92	4	11.91	11.90	19	1,459	1.30%
2022/08/03	25	12.37	49	12.34	12.40	-24	1,412	-1.70%
2022/08/02	64	12.67	10	12.33	12.50	54	1,353	3.99%
2022/08/01	34	11.75	5	11.60	12.25	29	1,102	2.63%
2022/07/29	2	11.15	0	0.00	11.15	2	1,060	0.19%
2022/07/27	1	11.30	0	0.00	11.25	1	1,077	0.09%
2022/07/26	2	11.48	0	0.00	11.40	2	1,086	0.18%
2022/07/22	1	11.40	0	0.00	11.35	1	1,092	0.09%
2022/07/19	0	0.00	2	11.55	11.60	-2	1,158	-0.17%
2022/07/18	0	0.00	2	11.35	11.40	-2	1,166	-0.17%
2022/07/15	2	11.05	0	0.00	11.10	2	1,174	0.17%
2022/07/14	0	0.00	1	11.30	11.45	-1	1,191	-0.08%
2022/07/12	0	0.00	1	11.10	10.95	-1	1,217	-0.08%
2022/07/11	2	11.75	0	0.00	11.90	2	1,264	0.16%
2022/07/08	0	0.00	2	11.98	11.85	-2	1,335	-0.15%
2022/07/05	1	11.90	1	12.10	12.00	0	1,559	0.00%
2022/07/04	0	0.00	7	11.70	11.65	-7	1,558	-0.45%
2022/07/01	2	11.55	4	11.65	11.30	-2	1,576	-0.13%
2022/06/30	2	12.45	0	0.00	12.15	2	1,567	0.13%
2022/06/28	0	0.00	1	13.00	13.05	-1	1,563	-0.06%
2022/06/27	0	0.00	1	13.15	13.30	-1	1,568	-0.06%
2022/06/24	0	0.00	5	12.73	12.70	-5	1,565	-0.32%
2022/06/22	1	12.75	1	12.45	12.35	0	1,582	0.00%
2022/06/21	0	0.00	4	13.06	13.20	-4	1,600	-0.25%
2022/06/20	1.1	12.50	0	0.00	12.35	1.1	1,610	0.07%
2022/06/17	0	0.00	3	13.23	13.40	-3	1,641	-0.18%
2022/06/16	2	13.55	0	0.00	13.20	2	1,748	0.11%
2022/06/15	3	14.15	0	0.00	13.95	3	1,811	0.17%
2022/06/14	0	0.00	1	13.40	13.55	-1	1,794	-0.06%
2022/06/10	1	14.65	0	0.00	14.65	1	1,834	0.05%
2022/06/01	1	15.30	0	0.00	15.30	1	3,023	0.03%
2022/05/31	0	0.00	1	15.30	15.35	-1	3,054	-0.03%
2022/05/30	11	15.49	10	15.50	15.50	1	3,098	0.03%
2022/05/27	1.1	15.31	0	0.00	15.35	1.1	3,192	0.03%
2022/05/24	0	0.00	2	15.55	15.20	-2	3,452	-0.06%
2022/05/23	5	15.40	5	15.50	15.45	0	3,476	0.00%
2022/05/20	0	0.00	1	15.20	15.25	-1	3,555	-0.03%
2022/05/18	0.1	15.25	2	15.35	15.45	-1.9	3,710	-0.05%
2022/05/17	1	15.00	1	15.15	15.15	0	3,712	0.00%
2022/05/16	0.3	14.75	0	0.00	14.75	0.3	3,708	0.01%
2022/05/13	4	14.65	5	14.62	14.70	-1	3,706	-0.03%
2022/05/12	0.1	14.75	0	0.00	14.30	0.1	3,703	0.00%
2022/05/11	7	14.98	6	15.11	14.95	1	3,699	0.03%
2022/05/10	2	14.95	2	15.05	15.40	0	3,705	0.00%
2022/05/09	1	14.90	5	15.22	14.85	-4	3,706	-0.11%
2022/05/06	2	15.63	12	15.70	15.70	-10	3,710	-0.27%
2022/05/05	30.4	16.41	0	0.00	16.55	30.4	3,734	0.81%
2022/05/04	0.1	16.30	0	0.00	16.25	0.1	3,739	0.00%
2022/05/03	3	16.43	0	0.00	16.50	3	3,749	0.08%
2022/04/29	0	0.00	6	17.01	16.90	-6	3,764	-0.16%
2022/04/28	3	17.20	3	17.05	17.00	0	3,821	0.00%
2022/04/27	3	16.95	19	16.81	17.10	-16	3,820	-0.42%
2022/04/26	0	0.00	8	17.75	17.70	-8	3,797	-0.21%
2022/04/25	1	18.20	6	18.23	18.20	-5	3,780	-0.13%
2022/04/22	0.1	19.50	21	19.49	19.25	-20.9	3,792	-0.55%
2022/04/21	3	19.33	2	19.30	19.25	1	3,817	0.03%
2022/04/20	5	19.49	106	19.60	19.50	-101	3,856	-2.62%	大賣/鉅額交易
2022/04/19	5	19.93	0	0.00	19.85	5	3,879	0.13%
2022/04/18	21	20.28	1	20.30	19.85	20	3,906	0.51%
2022/04/15	19.5	20.94	7	21.09	20.90	12.5	3,906	0.32%
2022/04/14	10	20.74	21.4	20.83	21.00	-11.4	3,863	-0.30%
2022/04/13	130	20.86	81.1	20.69	20.95	48.9	3,812	1.28%	大買/
2022/04/12	3	19.90	3.2	19.86	20.00	-0.2	3,677	-0.01%
2022/04/11	6	19.33	3	19.73	19.25	3	3,643	0.08%
2022/04/08	3.3	19.06	3	19.15	19.20	0.3	3,635	0.01%
2022/04/07	0.5	19.30	6	19.58	19.00	-5.5	3,634	-0.15%
2022/04/06	1	19.20	2	19.20	19.15	-1	3,626	-0.03%
2022/04/01	7	19.66	0	0.00	19.60	7	3,624	0.19%
2022/03/30	5	19.75	0	0.00	19.80	5	3,644	0.14%
2022/03/29	1	19.70	4	19.86	19.70	-3	3,641	-0.08%
2022/03/28	9	19.78	3	19.75	19.95	6	3,650	0.16%
2022/03/25	1	20.50	14	20.46	20.40	-13	3,674	-0.35%
2022/03/24	0	0.00	1	20.80	20.60	-1	3,714	-0.03%
2022/03/23	11	20.35	12	20.44	20.50	-1	3,750	-0.03%
2022/03/22	3	20.65	17	20.61	20.75	-14	3,723	-0.38%
2022/03/21	87	20.52	72	20.48	20.40	15	3,665	0.41%
2022/03/18	13	19.80	1	19.65	19.60	12	3,564	0.34%
2022/03/17	0.2	19.35	11	19.46	19.40	-10.8	3,530	-0.31%
2022/03/16	6	19.54	8	19.35	19.10	-2	3,538	-0.06%
2022/03/15	5	19.92	38	19.93	19.80	-33	3,519	-0.94%
2022/03/14	15	20.50	2	20.75	20.35	13	3,566	0.36%
2022/03/11	74.2	20.67	5	20.68	20.60	69.2	3,571	1.94%
2022/03/10	19	20.61	5	20.68	20.40	14	3,498	0.40%
2022/03/09	10	20.24	12.3	20.52	20.45	-2.3	3,289	-0.07%
2022/03/08	62.2	21.25	40.5	21.82	20.25	21.7	3,182	0.68%
2022/03/07	12	20.38	8	20.09	20.40	4	2,659	0.15%
2022/03/04	8	19.93	8	20.11	19.85	0	2,517	0.00%
2022/03/03	1	20.10	10.1	20.46	20.05	-9.1	2,512	-0.36%
2022/03/02	26	20.25	28	20.33	20.35	-2	2,498	-0.08%
2022/03/01	29	20.16	18.1	20.44	20.20	11	2,485	0.44%
2022/02/25	1	19.30	4	19.15	19.30	-3	2,499	-0.12%
2022/02/24	7	18.39	24	18.51	18.05	-17	2,511	-0.68%
2022/02/23	5.2	19.01	8	18.91	19.00	-2.8	2,511	-0.11%
2022/02/22	11	19.26	4	19.68	18.80	7	2,533	0.28%
2022/02/21	21	20.20	6.1	20.39	20.00	14.9	2,475	0.60%
2022/02/18	0	0.00	1	19.00	19.05	-1	2,326	-0.04%
2022/02/17	6	18.75	1	18.85	18.70	5	2,369	0.21%
2022/02/16	1.1	18.65	0	0.00	18.75	1.1	2,398	0.04%
2022/02/14	1	18.60	0.1	18.71	18.70	0.9	2,624	0.03%
2022/02/11	1	19.10	0.2	19.10	19.10	0.8	2,659	0.03%
2022/02/10	0	0.00	1	19.20	19.10	-1	2,810	-0.04%
2022/02/09	0	0.00	1.5	19.03	19.00	-1.5	3,068	-0.05%
2022/02/07	2	18.54	3	18.18	18.70	-1	3,162	-0.03%
2022/01/25	1	17.30	3	17.25	17.10	-2	3,291	-0.06%
2022/01/24	2	17.40	2	16.90	17.75	0	3,330	0.00%
2022/01/21	0.1	17.80	1	18.70	17.75	-1	3,376	-0.03%
2022/01/20	4	18.41	5	18.40	18.45	-1	3,390	-0.03%
2022/01/19	0	0.00	16	18.15	18.15	-16	3,454	-0.46%
2022/01/17	2	18.05	10	17.92	18.50	-8	3,550	-0.23%
2022/01/14	7	18.19	1	18.40	18.10	6	3,655	0.16%
2022/01/13	11	19.25	4	19.24	19.05	7	3,787	0.18%
2022/01/12	2	18.75	7.4	18.65	18.75	-5.4	3,810	-0.14%
2022/01/11	4.1	18.90	2	18.85	18.80	2.1	3,818	0.05%
2022/01/10	20	19.40	32	19.39	19.35	-12	3,855	-0.31%
2022/01/07	0	0.00	1.2	20.16	19.80	-1.2	3,905	-0.03%
2022/01/06	13	20.20	4	20.28	20.05	9	3,963	0.23%
2022/01/05	31	20.66	7	20.54	20.40	24	4,015	0.60%
2022/01/04	18	20.46	5.2	20.50	20.40	12.8	4,092	0.31%
2022/01/03	0	0.00	4	20.80	20.70	-4	4,227	-0.09%
2021/12/30	1	21.20	0	0.00	21.20	1	4,315	0.02%
2021/12/29	0.1	21.35	0	0.00	21.30	0.1	4,503	0.00%
2021/12/28	4	21.23	4	21.20	21.20	0	4,660	0.00%
2021/12/23	3	21.63	3	21.55	21.60	0	5,087	0.00%
2021/12/22	1	21.60	1	21.70	21.60	0	5,170	0.00%
2021/12/20	3	22.13	2	22.20	22.00	1	5,248	0.02%
2021/12/17	9	21.83	9	21.89	21.75	0	5,268	0.00%
2021/12/16	0	0.00	3.7	21.29	21.30	-3.7	5,289	-0.07%
2021/12/15	2	21.20	3	21.25	21.40	-1	5,416	-0.02%
2021/12/14	0	0.00	4	21.11	21.15	-4	5,524	-0.07%
2021/12/13	6	21.70	11	21.77	21.90	-5	5,625	-0.09%
2021/12/10	5	21.40	6	21.38	21.25	-1	5,683	-0.02%
2021/12/09	2	21.60	0	0.00	21.30	2	5,848	0.03%
2021/12/08	7.1	21.85	1	22.50	21.60	6.1	6,202	0.10%
2021/12/07	3	21.40	3	21.15	21.50	0	6,585	0.00%
2021/12/03	1	20.95	13.3	20.97	20.90	-12.3	7,154	-0.17%
2021/12/02	0	0.00	15	20.79	20.80	-15	7,543	-0.20%
2021/12/01	1	20.90	1	20.85	20.95	0	8,270	0.00%
2021/11/30	9	20.86	2.3	21.02	21.00	6.7	9,015	0.07%
2021/11/29	5	20.40	3	20.77	20.85	2	9,381	0.02%
2021/11/26	8	21.89	8	21.36	21.15	0	10,477	0.00%
2021/11/25	11	22.32	32	22.04	21.90	-21	11,837	-0.18%
2021/11/24	18	22.39	10	22.33	22.25	8	12,448	0.06%
2021/11/23	13.6	21.54	11.1	21.65	21.25	2.5	12,808	0.02%
2021/11/22	1	21.10	1.1	21.01	21.10	-0.1	12,958	0.00%
2021/11/19	8	21.21	9.6	21.27	20.80	-1.6	13,024	-0.01%
2021/11/18	0.2	21.68	1.1	21.70	21.60	-0.9	13,175	-0.01%
2021/11/17	4.1	21.70	0	0.00	21.75	4.1	13,438	0.03%
2021/11/16	3.1	21.83	4	21.98	21.80	-1	13,646	-0.01%
2021/11/15	0.1	22.31	6	22.30	22.30	-5.9	13,861	-0.04%
2021/11/12	41	22.78	9	22.71	22.60	32	14,325	0.22%
2021/11/11	30.2	23.39	16	23.23	22.80	14.2	14,655	0.10%
2021/11/10	11	22.41	2	22.55	22.40	9	14,788	0.06%
2021/11/09	30	22.79	37	22.74	22.95	-7	14,964	-0.05%
2021/11/08	58.2	23.06	127	22.96	23.35	-68.8	15,243	-0.45%	大賣/
2021/11/05	10	21.55	2	21.55	21.55	8	15,725	0.05%
2021/11/04	13	22.09	25	22.40	21.90	-12	15,992	-0.08%
2021/11/03	35	22.57	1	22.60	22.55	34	16,507	0.21%
2021/11/02	7	21.81	0	0.00	21.80	7	16,981	0.04%
2021/11/01	62	22.12	2	22.55	22.10	60	17,372	0.35%
2021/10/29	10	22.15	4	22.36	22.35	6	17,871	0.03%
2021/10/28	3	22.70	5	22.51	22.55	-2	18,715	-0.01%
2021/10/27	51	22.83	5	22.86	22.55	46	19,833	0.23%
2021/10/26	0	0.00	5	23.54	23.40	-5	21,339	-0.02%
2021/10/25	2	23.55	25	23.66	23.55	-23	22,195	-0.10%
2021/10/22	28	23.71	57	23.39	23.50	-29	22,886	-0.13%
2021/10/21	9.2	24.76	38	24.68	24.90	-28.8	23,166	-0.12%
2021/10/20	19.1	23.88	7	23.55	23.60	12.1	23,771	0.05%
2021/10/19	4	24.00	0	0.00	23.95	4	24,544	0.02%
2021/10/18	1	23.65	4	24.06	23.55	-3	25,200	-0.01%
2021/10/15	6	23.89	4	23.73	23.90	2	26,677	0.01%
2021/10/14	3	23.65	12	23.15	23.45	-9	28,213	-0.03%
2021/10/13	81	24.03	11	24.13	23.10	70	28,536	0.25%
2021/10/12	55.1	24.23	0	0.00	23.80	55.1	28,954	0.19%
2021/10/08	36	25.25	26	25.72	24.70	10	28,963	0.03%
2021/10/07	3	26.00	44	25.44	25.60	-41	28,928	-0.14%
2021/10/06	56.2	26.03	61	25.92	25.45	-4.8	29,042	-0.02%
2021/10/05	73	25.43	129	24.41	26.00	-56	29,197	-0.19%	大賣/
2021/10/04	61	24.99	160	24.82	24.25	-99	29,129	-0.34%	大賣/
2021/10/01	13.1	27.18	5	27.37	26.30	8.1	29,195	0.03%
2021/09/30	57.2	27.14	70.1	27.51	28.20	-13	29,151	-0.04%
2021/09/29	70.2	26.76	70	27.03	26.40	0.2	29,093	0.00%
2021/09/28	28.6	27.38	22	27.51	27.00	6.6	29,241	0.02%
2021/09/27	10	28.13	0	0.00	27.90	10	29,571	0.03%
2021/09/24	21	28.06	12	28.19	27.95	9	30,714	0.03%
2021/09/23	6	27.48	8	28.00	27.60	-2	30,694	-0.01%
2021/09/22	12	27.75	11	27.88	27.50	1	30,675	0.00%
2021/09/17	10	29.42	9	29.58	29.45	1	30,768	0.00%
2021/09/16	8	29.71	7.1	30.10	29.40	0.9	31,062	0.00%
2021/09/15	10	29.89	14	29.95	29.85	-4	31,140	-0.01%
2021/09/14	18	30.06	20	30.06	30.15	-2	31,456	-0.01%
2021/09/13	139	30.73	105.2	31.02	30.65	33.8	31,634	0.11%	大買/大賣/
2021/09/10	105	30.66	121	30.61	30.20	-16	31,363	-0.05%	大買/大賣/
2021/09/09	230	29.87	60	29.77	29.55	170	30,947	0.55%	大買/鉅額交易
2021/09/08	134.1	30.10	149	30.11	29.45	-14.9	30,750	-0.05%	大買/大賣/
2021/09/07	35	30.07	41.4	30.15	30.10	-6.4	30,793	-0.02%
2021/09/06	347	31.06	411	31.38	30.70	-64	30,448	-0.21%	大買/大賣/
2021/09/03	205	31.35	162	31.30	30.20	43	29,739	0.14%	大買/大賣/
2021/09/02	95	30.92	102.1	31.03	29.90	-7.1	29,039	-0.02%	大賣/
2021/09/01	258.3	31.63	306.4	31.59	31.50	-48.1	28,708	-0.17%	大買/大賣/
2021/08/31	300	30.17	263.4	30.31	31.00	36.6	27,656	0.13%	大買/大賣/
2021/08/30	48.6	28.72	65.1	28.59	28.80	-16.4	26,361	-0.06%
2021/08/27	69.3	27.20	46	27.43	27.00	23.3	25,819	0.09%
2021/08/26	5	27.05	95	28.09	28.65	-90	25,429	-0.35%
2021/08/25	4.1	25.99	13	26.09	26.05	-8.9	25,455	-0.04%
2021/08/24	79	26.14	97	26.13	26.30	-18	25,652	-0.07%
2021/08/23	193.1	26.53	170.2	26.82	26.15	22.9	26,158	0.09%	大買/大賣/
2021/08/20	32	25.11	17.9	25.51	25.15	14.1	26,068	0.05%
2021/08/19	75.2	26.43	80	26.87	25.60	-4.8	25,902	-0.02%
2021/08/18	95.9	27.04	168	25.81	27.20	-72.1	25,684	-0.28%	大賣/
2021/08/17	53.1	27.48	79.9	26.80	26.05	-26.8	25,254	-0.11%
2021/08/16	112	30.12	115	29.43	28.85	-3	24,921	-0.01%	大買/大賣/
2021/08/13	76.1	30.70	67	30.91	30.75	9.1	24,714	0.04%
2021/08/12	100	31.11	109	31.27	31.60	-9	24,641	-0.04%	大賣/
2021/08/11	191	31.65	172	31.81	30.60	19	24,487	0.08%	大買/大賣/
2021/08/10	29.1	30.50	66	30.48	30.55	-36.9	24,152	-0.15%
2021/08/09	145.8	31.59	144	31.66	31.15	1.8	23,833	0.01%	大買/大賣/
2021/08/06	96	31.40	121	31.33	30.45	-25	23,457	-0.11%	大賣/
2021/08/05	130.4	31.14	68	30.62	30.25	62.4	23,151	0.27%	大買/
2021/08/04	148.1	33.77	132.1	33.27	32.65	16	23,075	0.07%	大買/大賣/
2021/08/03	237.2	33.77	178	33.95	34.00	59.2	23,486	0.25%	大買/大賣/
2021/08/02	152.1	33.15	199.1	33.34	34.80	-47	23,012	-0.20%	大買/大賣/
2021/07/30	277.1	33.24	241.1	33.25	31.65	36	22,061	0.16%	大買/大賣/
2021/07/29	119	29.71	146.2	30.37	31.75	-27.2	20,638	-0.13%	大買/大賣/
2021/07/28	123.2	27.96	157.2	28.36	28.90	-34	19,798	-0.17%	大買/大賣/
2021/07/27	126.2	28.35	143	28.57	27.15	-16.8	19,108	-0.09%	大買/大賣/
2021/07/26	129	30.02	110.1	29.85	29.45	18.9	18,832	0.10%	大買/大賣/
2021/07/23	166	28.73	187.7	28.59	29.45	-21.7	18,177	-0.12%	大買/大賣/
2021/07/22	102.2	28.91	108	28.76	26.80	-5.8	17,385	-0.03%	大買/大賣/
2021/07/21	149	30.72	113	30.83	29.35	36	16,732	0.22%	大買/大賣/
2021/07/20	99	27.15	111.1	27.21	29.15	-12.1	15,257	-0.08%	大賣/
2021/07/19	2	26.50	40	26.42	26.50	-38	13,752	-0.28%
2021/07/16	67.3	24.28	71	24.15	24.10	-3.7	13,551	-0.03%
2021/07/15	31	23.20	16.3	23.24	23.65	14.7	13,496	0.11%
2021/07/14	29	21.29	12	21.47	21.50	17	13,944	0.12%
2021/07/13	55	23.73	12	23.75	23.05	43	13,948	0.31%
2021/07/12	17	25.25	19.2	25.24	25.55	-2.2	14,056	-0.02%
2021/07/09	23	23.31	19.1	22.99	23.25	3.9	13,901	0.03%
2021/07/08	26.1	23.40	15	23.00	23.35	11.1	14,077	0.08%
2021/07/07	2.1	21.61	12	21.90	22.00	-9.9	14,053	-0.07%
2021/07/06	13	22.00	21	21.77	21.90	-8	14,187	-0.06%
2021/07/05	32.6	23.36	8.1	23.20	22.80	24.5	14,330	0.17%
2021/07/02	24.2	22.39	26	22.19	22.40	-1.8	14,304	-0.01%
2021/07/01	131.3	22.81	144.4	22.68	22.85	-13.1	13,927	-0.09%	大買/大賣/
2021/06/30	0	0.00	20.3	20.80	20.80	-20.3	12,758	-0.16%
2021/06/29	0	0.00	22.3	18.95	18.95	-22.3	12,756	-0.17%
2021/06/28	7	16.40	12.1	17.15	17.25	-5.1	12,741	-0.04%
2021/06/25	53.1	15.68	46.5	15.69	15.70	6.6	12,518	0.05%
2021/06/24	18	15.19	19	15.27	15.00	-1	12,130	-0.01%
2021/06/23	45.1	15.07	19	15.25	14.55	26.1	11,933	0.22%
2021/06/22	42	15.05	38.5	15.12	15.20	3.5	11,521	0.03%
2021/06/21	4	13.96	36	13.95	13.85	-32	11,156	-0.29%
2021/06/18	0	0.00	8	14.52	14.35	-8	11,057	-0.07%
2021/06/17	9	14.84	13	14.81	14.55	-4	11,027	-0.04%
2021/06/16	38	15.19	24	14.95	14.35	14	10,959	0.13%
2021/06/15	12	14.86	3.6	14.94	15.00	8.5	10,575	0.08%
2021/06/11	1	14.30	0	0.00	14.30	1	10,507	0.01%
2021/06/09	6	14.63	2	14.80	14.35	4	10,430	0.04%
2021/06/08	6	14.64	4	14.85	14.90	2	10,383	0.02%
2021/06/07	7	14.67	8	14.49	14.50	-1	10,323	-0.01%
2021/06/04	12	15.31	3	15.77	15.10	9	10,245	0.09%
2021/06/03	42	15.45	52	15.44	15.40	-10	10,157	-0.10%
2021/06/02	78.1	15.35	74	15.44	15.50	4.1	10,056	0.04%
2021/06/01	72	14.81	61	14.84	14.95	11	9,822	0.11%
2021/05/31	73	15.27	37	15.42	15.15	36	9,563	0.38%
2021/05/28	16	13.70	29.5	13.94	14.15	-13.5	8,964	-0.15%
2021/05/27	3	13.17	2	13.23	12.90	1	8,815	0.01%
2021/05/26	11	12.97	27	12.96	12.95	-16	8,751	-0.18%
2021/05/25	4	12.56	32	12.72	12.75	-28	8,718	-0.32%
2021/05/24	3	13.52	2.6	13.53	13.15	0.5	8,686	0.01%
2021/05/21	3	13.12	12	13.27	13.30	-9	8,687	-0.10%
2021/05/20	12	13.00	0	0.00	12.95	12	8,606	0.14%
2021/05/19	27	13.98	16	14.04	14.25	11	8,461	0.13%
2021/05/18	53	13.01	76	13.22	13.35	-23	8,194	-0.28%
2021/05/14	17	14.63	230	14.36	13.85	-213	7,779	-2.74%	大賣/鉅額交易
2021/05/13	37.5	15.45	40	15.38	15.35	-2.5	7,563	-0.03%
2021/05/12	181	17.85	102	17.22	17.05	79	7,301	1.08%	大買/大賣/
2021/05/11	147.2	18.83	154.1	18.78	18.90	-6.9	6,983	-0.10%	大買/大賣/
2021/05/10	63	17.24	60	17.04	17.60	3	6,038	0.05%
2021/05/07	19	15.72	3	16.47	16.00	16	5,603	0.29%
2021/05/06	0	0.00	15	15.82	16.15	-15	5,359	-0.28%
2021/05/05	7	14.85	12	15.15	14.85	-5	5,211	-0.10%
2021/05/04	18	14.50	68	14.54	14.50	-50	5,181	-0.96%
2021/05/03	27	16.87	8	16.94	16.10	19	5,194	0.37%
2021/04/29	6	15.73	22	15.70	16.10	-16	5,076	-0.32%
2021/04/28	8	15.11	5	15.44	15.10	3	4,960	0.06%
2021/04/27	7	14.82	3	14.85	14.80	4	4,919	0.08%
2021/04/26	2	15.05	2	15.12	15.20	0	4,875	0.00%
2021/04/23	24	14.26	68	14.79	14.70	-44	4,808	-0.91%
2021/04/22	25	16.30	12	16.40	15.70	13	4,712	0.28%
2021/04/21	66.1	16.24	57	16.26	16.20	9.1	4,522	0.20%
2021/04/20	93	15.42	125	15.20	15.75	-32	4,095	-0.78%	大賣/
2021/04/19	13	14.03	3	14.22	14.35	10	3,569	0.28%
2021/04/16	42	12.70	284	12.78	13.05	-242	3,468	-6.98%	大賣/鉅額交易
2021/04/15	103	12.06	11	11.75	11.90	92	3,155	2.92%	大買/
2021/04/14	102	11.77	35	11.49	11.65	67	2,979	2.25%	大買/
2021/04/13	8	11.25	40	11.52	11.10	-32	2,747	-1.16%
2021/04/12	38	10.88	107	10.61	11.20	-69	2,628	-2.63%	大賣/
2021/04/09	91	10.43	20	10.38	10.35	71	2,446	2.90%
2021/04/08	49	9.93	45	9.63	10.05	4	2,212	0.18%
2021/04/07	8	9.14	0	0.00	9.18	8	2,071	0.39%
2021/04/06	5	9.19	0	0.00	9.15	5	2,093	0.24%
2021/03/30	0	0.00	5	8.75	8.74	-5	2,109	-0.24%
2021/03/29	68	8.86	2	8.90	8.82	66	2,188	3.02%
2021/03/26	20	8.84	1	8.86	8.80	19	2,449	0.78%
2021/03/25	6.5	8.96	0	0.00	8.80	6.5	2,637	0.25%
2021/03/24	0	0.00	12	8.86	8.85	-12	2,690	-0.45%
2021/03/23	0.1	8.85	0	0.00	8.85	0.1	2,721	0.00%
2021/03/22	13	8.95	0	0.00	9.00	13	2,798	0.46%
2021/03/19	2	8.77	0	0.00	8.77	2	2,948	0.07%
2021/03/18	2	8.91	0	0.00	8.87	2	2,978	0.07%
2021/03/17	1	8.91	0	0.00	8.91	1	3,080	0.03%
2021/03/16	1	8.98	0	0.00	8.98	1	3,235	0.03%
2021/03/15	3	9.06	0	0.00	9.07	3	3,228	0.09%
2021/03/11	3	9.19	0	0.00	9.12	3	3,260	0.09%
2021/03/10	0	0.00	7	9.20	9.18	-7	3,271	-0.21%
2021/03/09	7	9.58	12	9.66	9.50	-5	3,265	-0.15%
2021/03/08	0	0.00	3	9.18	9.45	-3	3,233	-0.09%
2021/03/04	0	0.00	5	9.59	9.29	-5	3,309	-0.15%
2021/03/03	5	9.36	40	9.55	9.53	-35	3,341	-1.05%
2021/03/02	2	8.98	2	9.06	9.29	0	3,262	0.00%
2021/02/26	2	8.95	0	0.00	8.94	2	3,250	0.06%
2021/02/24	1	8.99	0	0.00	8.94	1	3,556	0.03%
2021/02/23	2	9.22	2	9.22	9.26	0	3,616	0.00%
2021/02/22	10	8.85	8	8.75	8.80	2	3,554	0.06%
2021/02/19	0	0.00	1	8.71	8.53	-1	3,530	-0.03%
2021/02/18	1	8.62	0	0.00	8.69	1	3,519	0.03%
2021/02/17	20	8.46	0	0.00	8.50	20	3,500	0.57%
2021/02/05	2	8.30	2	8.35	8.32	0	3,488	0.00%
2021/02/04	16	8.35	0	0.00	8.22	16	3,479	0.46%
2021/02/03	8	8.39	1	8.57	8.39	7	3,476	0.20%
2021/02/02	1	8.81	0	0.00	8.86	1	3,452	0.03%
2021/02/01	0	0.00	6	8.17	8.39	-6	3,382	-0.18%
2021/01/29	2	7.87	0	0.00	7.72	2	3,357	0.06%
2021/01/28	33	7.91	0	0.00	7.95	33	3,347	0.99%
2021/01/27	70	8.06	6.5	8.08	8.20	63.5	3,339	1.90%
2021/01/26	58.1	8.38	2	8.55	8.30	56.1	3,321	1.69%
2021/01/25	11.5	8.88	6	8.59	8.92	5.5	3,287	0.17%
2021/01/22	7	7.30	0	0.00	8.11	7	3,215	0.22%
2021/01/21	25	7.41	0	0.00	7.38	25	3,193	0.78%
2021/01/20	11	7.50	10	7.38	7.35	1	3,190	0.03%
2021/01/19	15	7.98	0	0.00	7.83	15	3,172	0.47%
2021/01/18	26	7.91	11	7.73	7.92	15	3,167	0.47%
2021/01/15	42	8.13	1	8.08	8.06	41	3,155	1.30%
2021/01/14	7	8.50	0	0.00	8.50	7	3,149	0.22%
2021/01/13	13	8.67	3	8.57	8.61	10	3,140	0.32%
2021/01/12	42	8.75	20	8.69	8.50	22	3,132	0.70%
2021/01/11	34	9.04	10	9.04	9.03	24	3,107	0.77%
2021/01/08	1	9.28	4	9.46	9.26	-3	3,103	-0.10%
2021/01/07	7	9.57	44	9.48	9.41	-37	3,122	-1.18%
2021/01/06	10	9.85	105.1	9.52	9.52	-95.1	3,186	-2.99%	大賣/
2021/01/05	29	10.07	0	0.00	9.91	29	3,148	0.92%
2021/01/04	1	9.75	4	9.91	9.84	-3	3,084	-0.10%
2020/12/31	5	9.61	2	9.62	9.62	3	3,056	0.10%
2020/12/30	13	9.93	7	9.82	9.86	6	3,085	0.19%
2020/12/29	3	9.36	18	9.41	9.41	-15	3,033	-0.49%
2020/12/28	21	9.16	6	9.12	9.12	15	2,985	0.50%
2020/12/25	6	9.60	2	9.60	9.53	4	2,915	0.14%
2020/12/24	9	9.72	1	9.90	9.66	8	2,883	0.28%
2020/12/23	23	9.62	11	9.64	10.00	12	2,817	0.43%
2020/12/22	107.5	10.72	41	10.52	9.86	66.5	2,748	2.42%	大買/
2020/12/21	39	9.94	202	10.00	10.10	-163	2,494	-6.53%	大賣/鉅額交易
2020/12/18	3	9.13	20	8.93	9.20	-17	2,324	-0.73%
2020/12/17	8	8.75	0	0.00	8.81	8	2,285	0.35%
2020/12/16	34	8.88	6	8.87	8.86	28	2,282	1.23%
2020/12/15	21	8.63	20	8.58	8.88	1	2,257	0.04%
2020/12/14	20	7.99	21	8.08	8.25	-1	2,105	-0.05%
2020/12/11	63	8.00	1	8.00	7.86	62	2,074	2.99%
2020/12/10	1	8.18	39	8.06	8.18	-38	1,977	-1.92%
2020/12/09	31	7.45	0	0.00	7.44	31	1,832	1.69%
2020/12/08	3	7.01	5	7.19	7.38	-2	1,847	-0.11%
2020/12/07	63	7.45	3	7.39	7.28	60	1,852	3.24%
2020/12/03	3	7.64	4	7.72	7.70	-1	1,979	-0.05%
2020/12/02	19	7.83	0	0.00	7.75	19	1,974	0.96%
2020/12/01	7	8.00	0.2	8.06	7.98	6.8	2,033	0.33%
2020/11/30	2	8.29	36	8.33	8.31	-34	1,989	-1.71%
2020/11/27	35	8.21	30	8.31	8.36	5	1,926	0.26%
2020/11/26	6.5	7.59	0	0.00	7.75	6.5	1,854	0.35%
2020/11/25	0	0.00	4	7.61	7.67	-4	1,837	-0.22%
2020/11/24	62	7.56	30	7.70	7.60	32	1,795	1.78%
2020/11/23	56.7	7.69	137	8.09	8.10	-80.3	1,687	-4.76%	大賣/
2020/11/20	0	0.00	31	7.36	7.37	-31	1,451	-2.14%
2020/11/16	3	6.64	13	6.69	6.74	-10	1,349	-0.74%
2020/11/13	0	0.00	5	6.82	6.82	-5	1,355	-0.37%
2020/11/11	5	6.61	0	0.00	6.81	5	1,354	0.37%
2020/11/10	0	0.00	5	6.77	6.65	-5	1,348	-0.37%
2020/11/09	15	6.71	0	0.00	6.75	15	1,343	1.12%
2020/11/06	30	6.71	0	0.00	6.60	30	1,338	2.24%
2020/11/04	0	0.00	1	6.80	6.80	-1	1,330	-0.08%
2020/11/03	1	6.67	0	0.00	6.76	1	1,328	0.08%
2020/11/02	1	6.53	0	0.00	6.60	1	1,332	0.08%
2020/10/27	1	6.78	2	6.85	6.94	-1	1,297	-0.08%
2020/10/26	13	6.71	0	0.00	6.79	13	1,292	1.01%
2020/10/22	8	7.01	0	0.00	6.89	8	1,278	0.63%
2020/10/20	3	7.02	10	7.08	7.09	-7	1,252	-0.56%
2020/10/19	61	7.23	1	7.14	7.14	60	1,243	4.82%
2020/10/16	17	7.09	0	0.00	7.20	17	1,229	1.38%
2020/10/15	27	7.34	0	0.00	7.31	27	1,209	2.23%
2020/10/14	1	7.70	36	7.76	7.66	-35	1,163	-3.01%
2020/10/13	3	6.93	0	0.00	7.07	3	1,077	0.28%
2020/10/08	5	7.10	5	7.20	7.16	0	1,048	0.00%
2020/10/07	5	7.22	42	7.50	7.43	-37	1,025	-3.61%
2020/10/06	10	6.75	5	6.85	6.96	5	958	0.52%
2020/09/30	0	0.00	8	6.13	6.22	-8	933	-0.86%
2020/09/29	1	6.55	0	0.00	6.26	1	925	0.11%
2020/09/28	1	6.80	0	0.00	6.60	1	911	0.11%
2020/09/25	8	6.68	1	7.02	6.58	7	905	0.77%
2020/09/23	8	7.39	7	6.94	7.25	1	848	0.12%
2020/09/22	6	7.09	0	0.00	6.89	6	818	0.73%
2020/09/21	11	7.27	16	7.61	7.28	-5	791	-0.63%
2020/09/18	32	7.40	31	7.70	7.72	1	754	0.13%
2020/09/17	0	0.00	22	6.78	7.04	-22	692	-3.18%
2020/09/16	12	6.33	3	6.39	6.40	9	670	1.34%
2020/09/15	17	6.54	0	0.00	6.55	17	653	2.60%
2020/09/14	9	6.19	1	6.15	6.22	8	635	1.26%
2020/09/11	12	6.64	0	0.00	6.60	12	611	1.96%
2020/09/10	12	6.98	0	0.00	7.05	12	586	2.05%
2020/09/09	14	6.64	2	6.69	7.27	12	555	2.16%
2020/09/08	29	7.17	15	7.10	7.00	14	495	2.82%
2020/09/07	5	7.23	0	7.23	7.23	5	367	1.36%
2020/09/04	15	6.41	54	6.49	6.58	-39	352	-11.05%
2020/09/02	0	0.00	40	5.45	5.45	-40	235	-16.99%
2020/09/01	0	0.00	2.2	4.96	4.96	-2.2	211	-1.04%
2020/08/31	10	4.51	0	0.00	4.51	10	197	5.07%
2020/08/26	1	4.08	0	0.00	4.08	1	179	0.56%
2020/08/21	1	4.06	0	0.00	4.09	1	172	0.58%
2020/08/12	0.9	3.93	0	0.00	3.95	0.9	149	0.60%
2020/07/29	0	0.00	5	4.00	3.99	-5	132	-3.79%
2020/07/17	0	0.00	3	4.04	4.09	-3	121	-2.46%
2020/07/09	10	4.05	0	0.00	4.06	10	118	8.42%
2020/07/02	20	4.00	0	0.00	4.02	20	108	18.46%
2020/06/15	6	3.97	0	0.00	3.96	6	102	5.88%
2020/05/12	1	3.85	0	0.00	3.84	1	119	0.83%
2020/04/21	0	0.00	10	3.88	3.65	-10	142	-7.02%
2020/04/20	0	0.00	5	3.95	3.97	-5	139	-3.59%
2020/04/16	0	0.00	5	3.93	3.95	-5	139	-3.59%
2020/04/09	0	0.00	5	3.90	3.94	-5	142	-3.52%
2020/04/08	0	0.00	5	3.75	3.78	-5	142	-3.50%
2020/04/07	0	0.00	5	3.73	3.73	-5	143	-3.48%
2020/03/24	5	3.67	0	0.00	3.68	5	152	3.27%
2020/03/20	5	3.55	0	0.00	3.60	5	149	3.36%
2020/03/18	5	3.50	0	0.00	3.50	5	150	3.33%
2020/03/16	5	3.55	0	0.00	3.53	5	148	3.38%
2020/03/13	11	3.61	0	0.00	3.70	11	148	7.41%
2020/03/11	5	4.02	0	0.00	4.04	5	144	3.46%
2020/03/09	5	4.02	0	0.00	4.05	5	142	3.52%
2020/03/06	5	4.14	0	0.00	4.17	5	140	3.56%
2020/03/05	10	4.17	0	0.00	4.19	10	140	7.11%
2020/03/03	2	4.03	0	0.00	4.06	2	138	1.44%
2020/03/02	8	3.97	0	0.00	3.98	8	137	5.84%
2020/02/26	5	4.05	0	0.00	4.01	5	134	3.70%
2020/02/21	10	3.94	0	0.00	3.98	10	129	7.70%
2020/02/14	2	3.90	0	0.00	3.89	2	119	1.68%
2020/02/07	15	3.96	0	0.00	3.85	15	115	12.94%
2019/12/25	0	0.00	0.5	4.04	4.08	-0.5	71	-0.67%
2019/11/20	0	0.00	0.4	4.28	4.30	-0.4	57	-0.64%
2019/10/16	5	4.56	0	0.00	4.66	5	64	7.81%
2019/10/15	5	4.58	0	0.00	4.62	5	64	7.78%
2019/10/08	0.3	4.56	0	0.00	4.65	0.3	67	0.44%
2019/08/30	0	0.00	9	4.65	4.79	-9	72	-12.44%
2019/08/26	0	0.00	1	4.62	4.57	-1	74	-1.34%
2019/08/14	10	4.37	4	4.35	4.35	6	61	9.81%
2019/08/12	4	4.31	0	0.00	4.32	4	62	6.44%
2019/07/18	5	4.50	0	0.00	4.60	5	63	7.91%
2019/07/17	5	4.51	0	0.00	4.64	5	64	7.81%
2019/07/16	7	4.56	0	0.00	4.55	7	65	10.61%
2019/07/11	8	4.74	0	0.00	4.76	8	67	11.88%
2019/05/23	2	4.78	0	0.00	4.81	2	94	2.13%
2018/12/07	10	5.63	0	0.00	5.73	10	161	6.21%
2018/12/06	0	0.00	1	5.52	5.75	-1	157	-0.64%
2018/12/05	0	0.00	10	5.97	5.88	-10	141	-7.09%
2018/12/04	0	0.00	0.7	5.40	5.45	-0.7	125	-0.54%
2018/12/03	1	5.30	10	5.45	5.42	-9	120	-7.45%
2018/08/23	0	0.00	1	5.14	5.13	-1	124	-0.81%
2018/08/22	0	0.00	2	5.08	5.11	-2	117	-1.70%
2018/08/15	0	0.00	4	4.89	4.90	-4	130	-3.07%
2018/06/07	0	0.00	3	5.15	5.11	-3	161	-1.86%
2018/06/04	3	5.09	0	0.00	5.16	3	159	1.88%
2018/05/30	2	4.96	0	0.00	4.96	2	151	1.32%
2018/04/13	10	5.31	0	0.00	5.34	10	211	4.72%
2018/03/06	0	0.00	1	5.62	5.59	-1	211	-0.47%
2018/03/01	1	5.80	0	0.00	5.90	1	213	0.47%
2018/01/08	0	0.00	1	5.45	5.42	-1	179	-0.56%
2018/01/05	1	5.28	0	0.00	5.50	1	167	0.60%