一詮 (2486)-新光-高雄券商分點個股進出

台股 » 個股 » 一詮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

一詮

(2486)

可現股當沖

股價
95.5
漲跌
▼1.0
漲幅
-1.04%
成交量
28,361張
產業
上市光電類股
479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

一詮 (2486)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
2024/05/31	76	96.06	64	96.66	95.50	12	39,702	0.03%
2024/05/30	49.1	99.02	35.5	100.03	97.10	13.6	39,388	0.03%
2024/05/29	65	100.21	50.1	101.10	98.00	15	39,201	0.04%
2024/05/28	148.3	101.91	358	103.51	99.00	-209.7	39,213	-0.53%	大買/大賣/鉅額交易
2024/05/27	91	96.38	158	97.25	100.00	-67	38,425	-0.17%	大賣/
2024/05/24	226.1	92.90	368	92.82	91.00	-141.9	37,718	-0.38%	大買/大賣/鉅額交易
2024/05/23	67	86.89	93.1	89.17	91.50	-26.1	36,165	-0.07%
2024/05/22	51	84.96	37	85.04	83.20	14	35,582	0.04%
2024/05/21	82.6	85.44	103.3	85.27	86.00	-20.7	35,202	-0.06%	大賣/
2024/05/20	36.2	82.57	47	82.77	82.80	-10.8	34,643	-0.03%
2024/05/17	51.1	81.12	75	81.00	81.20	-24	34,451	-0.07%
2024/05/16	45	79.12	28	79.06	78.50	17	34,221	0.05%
2024/05/15	73	81.33	33	81.42	79.00	40	34,403	0.12%
2024/05/14	6.1	81.51	20	82.13	82.50	-13.9	34,001	-0.04%
2024/05/13	70	81.89	29.3	81.45	80.80	40.7	33,931	0.12%
2024/05/10	59	83.31	53	83.55	84.00	6	33,593	0.02%
2024/05/09	105.1	84.97	107.1	85.56	84.90	-2	33,311	-0.01%	大買/大賣/
2024/05/08	288.1	83.31	306.1	83.32	84.20	-18	32,507	-0.06%	大買/大賣/
2024/05/07	260	85.15	210.7	84.63	82.40	49.3	31,547	0.16%	大買/大賣/
2024/05/06	41.4	80.59	155.1	80.25	82.00	-113.7	29,402	-0.39%	大賣/鉅額交易
2024/05/03	24	72.47	63.1	73.03	74.60	-39.1	28,543	-0.14%
2024/05/02	57.1	73.00	32	73.66	71.50	25.1	28,272	0.09%
2024/04/30	161.1	73.48	160	74.00	73.50	1.1	28,300	0.00%	大買/大賣/
2024/04/29	197	74.45	144	74.60	72.70	53	28,028	0.19%	大買/大賣/
2024/04/26	170	73.54	205.2	73.90	72.60	-35.2	27,486	-0.13%	大買/大賣/
2024/04/25	79	71.43	112.1	71.41	72.30	-33	26,960	-0.12%	大賣/
2024/04/24	30	69.37	43.1	69.24	69.40	-13.1	27,043	-0.05%
2024/04/23	19	66.57	7	66.09	66.00	12	27,604	0.04%
2024/04/22	41	66.51	25	65.96	65.10	16	28,620	0.06%
2024/04/19	68	67.80	31.1	68.16	67.80	36.9	29,419	0.13%
2024/04/18	40	70.23	33.2	70.40	69.40	6.8	30,545	0.02%
2024/04/17	44.3	70.71	23.1	70.84	70.10	21.3	30,763	0.07%
2024/04/16	72.1	68.99	76	68.90	69.90	-3.9	30,502	-0.01%
2024/04/15	76.1	72.28	52.1	72.61	71.80	24.1	30,271	0.08%
2024/04/12	105	72.87	124	73.14	73.60	-19	30,325	-0.06%	大買/大賣/
2024/04/11	49	70.78	72	71.18	71.40	-23	30,219	-0.08%
2024/04/10	132	72.10	73.5	71.56	70.60	58.5	30,546	0.19%	大買/
2024/04/09	385	74.53	213.2	75.03	74.00	171.8	30,654	0.56%	大買/大賣/鉅額交易
2024/04/08	321.2	71.31	217.2	72.92	75.00	104	30,807	0.34%	大買/大賣/鉅額交易
2024/04/03	476.1	73.41	341.1	73.35	70.90	135	30,316	0.45%	大買/大賣/鉅額交易
2024/04/02	276	70.02	294.1	70.76	72.60	-18.1	28,227	-0.06%	大買/大賣/
2024/04/01	36	64.55	142.2	65.29	66.00	-106.2	27,024	-0.39%	大賣/鉅額交易
2024/03/29	33	60.31	47.1	60.31	60.00	-14.1	26,376	-0.05%
2024/03/28	44.8	59.08	48.2	59.15	58.60	-3.3	26,121	-0.01%
2024/03/27	59	60.47	41	59.53	59.00	18	25,960	0.07%
2024/03/26	87	61.95	57.3	61.33	60.10	29.7	25,720	0.12%
2024/03/25	108.3	63.36	213.1	63.96	64.20	-104.8	25,064	-0.42%	大買/大賣/鉅額交易
2024/03/22	94	60.09	71.3	59.78	59.30	22.7	24,351	0.09%
2024/03/21	188.7	58.67	202.2	59.08	59.40	-13.5	23,600	-0.06%	大買/大賣/
2024/03/20	58.3	54.75	95.1	55.17	55.60	-36.8	22,593	-0.16%
2024/03/19	125	55.41	87	55.64	54.70	38	22,288	0.17%	大買/
2024/03/18	226.1	57.12	174	56.54	54.50	52.1	21,639	0.24%	大買/大賣/
2024/03/15	69	54.72	82	54.87	54.40	-13	20,156	-0.06%
2024/03/14	69	54.11	58.1	54.47	54.80	10.9	19,623	0.06%
2024/03/13	43	54.07	52.3	54.30	53.90	-9.3	19,181	-0.05%
2024/03/12	33	53.39	78	53.48	53.30	-44.9	18,669	-0.24%
2024/03/11	24	51.04	25.1	51.45	51.40	-1.1	18,225	-0.01%
2024/03/08	30.1	49.76	14	49.99	49.50	16.1	18,052	0.09%
2024/03/07	126.6	53.02	68.2	52.02	50.10	58.5	17,829	0.33%	大買/
2024/03/06	102.1	53.46	102.8	53.05	54.10	-0.7	17,048	0.00%	大買/大賣/
2024/03/05	13.7	49.60	16.1	50.83	49.70	-2.4	16,280	-0.01%
2024/03/04	25.6	50.97	21.5	51.48	50.90	4.2	16,170	0.03%
2024/03/01	47.1	51.21	38	50.91	51.10	9.1	16,019	0.06%
2024/02/29	3	48.95	4	49.11	49.30	-1	15,756	-0.01%
2024/02/27	19.5	50.11	33	50.63	48.85	-13.5	15,780	-0.09%
2024/02/26	24.2	49.94	13.5	49.45	50.50	10.8	15,679	0.07%
2024/02/23	10	48.62	20	48.45	48.30	-10	15,553	-0.06%
2024/02/22	7	49.72	2	49.70	49.70	5	15,487	0.03%
2024/02/21	3.3	50.11	4.1	50.46	50.30	-0.8	15,443	-0.01%
2024/02/20	7	50.63	7	50.26	49.70	0	15,406	0.00%
2024/02/19	5.6	50.82	8	50.60	50.50	-2.5	15,409	-0.02%
2024/02/16	56.8	51.41	27.1	51.41	51.20	29.7	15,423	0.19%
2024/02/15	3.1	50.08	3.1	50.05	49.95	0	15,119	0.00%
2024/02/05	2.1	48.70	7	49.03	48.75	-4.9	15,124	-0.03%
2024/02/02	31	49.30	48	48.77	48.35	-17	15,193	-0.11%
2024/02/01	47	50.70	41	50.34	49.30	6	15,288	0.04%
2024/01/31	8	49.56	15.1	49.48	49.70	-7.1	15,344	-0.05%
2024/01/30	5	49.62	6	49.76	49.25	-1	15,430	-0.01%
2024/01/29	8.1	48.27	5.1	48.54	49.00	3	15,637	0.02%
2024/01/26	25	48.93	30	49.23	48.25	-5	15,818	-0.03%
2024/01/25	38	49.59	18.1	49.79	49.00	19.9	15,719	0.13%
2024/01/24	52.1	50.58	82.2	50.41	50.20	-30.1	15,604	-0.19%
2024/01/23	53.1	49.71	29.1	49.59	49.00	24	15,405	0.16%
2024/01/22	25	50.02	22	49.98	49.90	3	15,225	0.02%
2024/01/19	47.2	50.57	29.4	50.68	49.90	17.8	15,122	0.12%
2024/01/18	83.2	50.95	99.5	51.16	51.60	-16.3	14,838	-0.11%
2024/01/17	119.5	51.52	167.2	51.47	51.00	-47.7	14,582	-0.33%	大買/大賣/
2024/01/16	335	52.11	232.1	51.60	50.40	102.9	13,819	0.74%	大買/大賣/鉅額交易
2024/01/15	86.1	54.25	133.8	55.01	55.90	-47.7	12,722	-0.37%	大賣/
2024/01/12	150.2	52.18	134.7	52.30	50.90	15.5	11,799	0.13%	大買/大賣/
2024/01/11	33	48.05	75.1	48.75	49.55	-42.1	10,519	-0.40%
2024/01/10	31	45.24	25	44.90	45.05	6	10,269	0.06%
2024/01/09	5.1	45.60	2	46.43	45.10	3.1	10,376	0.03%
2024/01/08	77	47.21	46	47.76	46.00	31	10,483	0.30%
2024/01/05	66.1	48.16	47	48.06	47.30	19.1	10,358	0.18%
2024/01/04	76.3	50.42	51.5	49.87	49.35	24.8	10,540	0.24%
2024/01/03	60.2	50.95	108.2	51.51	52.00	-48	10,140	-0.47%	大賣/
2024/01/02	208.1	49.76	283.4	49.55	51.00	-75.3	10,103	-0.74%	大買/大賣/
2023/12/29	92.5	46.42	100	46.65	46.80	-7.5	9,701	-0.08%
2023/12/28	0	0.00	6	44.18	44.00	-6	9,285	-0.06%
2023/12/26	8	43.88	23	44.32	43.95	-15	9,695	-0.15%
2023/12/25	0	0.00	3	44.27	44.00	-3	9,732	-0.03%
2023/12/22	5	43.91	3	44.05	43.80	2	9,759	0.02%
2023/12/21	7	43.86	10	43.72	44.05	-3	9,887	-0.03%
2023/12/20	0	0.00	6	42.77	42.80	-6	9,886	-0.06%
2023/12/19	20	41.97	3	41.98	42.25	17	9,970	0.17%
2023/12/18	11	43.10	38	43.16	42.85	-27	10,013	-0.27%
2023/12/15	11	44.10	2	44.03	43.65	9	10,135	0.09%
2023/12/14	59	44.96	37	44.49	44.30	22	10,274	0.21%
2023/12/13	9.2	43.18	11	43.81	43.90	-1.8	10,386	-0.02%
2023/12/12	6	44.52	1	44.25	44.25	5	11,391	0.04%
2023/12/11	5	44.96	3	45.12	45.00	2	12,822	0.02%
2023/12/08	19	45.98	7	45.81	45.70	12	13,016	0.09%
2023/12/07	15	45.97	30	45.32	45.30	-15	13,000	-0.12%
2023/12/06	12	45.00	2	45.00	45.00	10	13,099	0.08%
2023/12/05	5	44.77	3	44.83	44.90	2	13,523	0.01%
2023/12/04	7	46.04	5	45.45	45.30	2	14,128	0.01%
2023/12/01	11	45.75	12	45.61	45.75	-1	14,170	-0.01%
2023/11/30	13	46.25	4	46.49	46.30	9	14,405	0.06%
2023/11/29	6	46.38	16.1	46.30	46.15	-10.1	14,412	-0.07%
2023/11/28	1.1	45.89	1	45.85	45.75	0.1	14,428	0.00%
2023/11/27	47	46.04	69	46.27	45.75	-22	14,494	-0.15%
2023/11/24	26	46.35	4	45.98	45.95	22	14,466	0.15%
2023/11/22	13	45.27	57	45.40	45.50	-44	14,543	-0.30%
2023/11/21	13	46.01	0	0.00	45.90	13	14,673	0.09%
2023/11/20	4	46.58	15	46.63	46.25	-11	14,830	-0.07%
2023/11/17	14	46.25	1	46.30	46.30	13	15,162	0.09%
2023/11/16	23	45.88	37	46.19	46.30	-14	15,143	-0.09%
2023/11/15	49	47.04	52	47.10	46.05	-3	15,082	-0.02%
2023/11/14	29	46.47	12	46.89	46.45	17	14,998	0.11%
2023/11/13	47	46.25	5	46.05	45.75	42	14,990	0.28%
2023/11/10	13	46.52	5	46.62	46.50	8	14,982	0.05%
2023/11/09	69	48.58	34	48.28	47.30	35	14,896	0.23%
2023/11/08	51	48.75	79.1	49.06	49.05	-28	14,720	-0.19%
2023/11/07	28	47.18	5	47.10	46.80	23	14,390	0.16%
2023/11/06	54.1	49.62	39.1	49.54	48.35	15.1	14,241	0.11%
2023/11/03	21.1	49.46	25.2	49.50	49.55	-4.1	13,912	-0.03%
2023/11/02	14.1	48.45	25.1	48.77	49.05	-10.9	13,683	-0.08%
2023/11/01	16	47.53	15	47.92	47.10	1	13,598	0.01%
2023/10/31	23.1	48.48	21.1	47.26	46.35	1.9	13,518	0.01%
2023/10/30	12.1	48.28	12	48.65	48.35	0.1	13,438	0.00%
2023/10/27	9	46.80	5	46.33	46.25	4	13,382	0.03%
2023/10/26	23.1	48.75	15	48.91	48.00	8	13,420	0.06%
2023/10/25	28.1	49.48	80	49.57	49.40	-51.9	13,325	-0.39%
2023/10/24	50	47.15	8	46.70	47.60	42	13,130	0.32%
2023/10/23	3	46.73	5	46.12	46.45	-2	13,146	-0.02%
2023/10/20	16.1	45.01	11	45.23	45.00	5.1	13,135	0.04%
2023/10/19	8	46.77	26	46.70	46.15	-18	13,074	-0.14%
2023/10/18	32.1	48.71	19	48.46	47.45	13.1	13,062	0.10%
2023/10/17	14.1	51.22	18	51.62	50.60	-3.9	12,875	-0.03%
2023/10/16	26	50.68	23	51.56	50.90	3	12,756	0.02%
2023/10/13	33	51.38	36	51.72	51.40	-3	12,606	-0.02%
2023/10/12	29	52.52	33.4	52.30	52.50	-4.4	12,552	-0.04%
2023/10/11	25	50.63	10	51.15	50.50	15	12,174	0.12%
2023/10/06	54	51.79	57	51.73	50.50	-3	12,164	-0.02%
2023/10/05	311	51.12	294.1	52.48	51.40	17	12,084	0.14%	大買/大賣/
2023/10/04	15.1	48.98	14.1	49.12	49.40	1	11,750	0.01%
2023/10/03	15.1	48.98	20	48.80	48.40	-4.9	11,819	-0.04%
2023/10/02	15	47.98	18	47.94	48.35	-3	11,726	-0.03%
2023/09/28	1	46.00	1	46.60	46.15	0	11,593	0.00%
2023/09/27	4	45.85	3	45.70	46.00	1	11,725	0.01%
2023/09/26	17	46.48	19	46.43	45.70	-2	11,947	-0.02%
2023/09/25	13	46.04	15	45.53	45.45	-2	11,981	-0.02%
2023/09/22	13	44.58	40	44.35	44.80	-27	11,945	-0.23%
2023/09/21	9.1	44.40	9	44.91	44.15	0.1	11,863	0.00%
2023/09/20	19	46.24	21	45.66	45.50	-2	11,793	-0.02%
2023/09/19	39	47.12	36	46.85	47.10	3	11,697	0.03%
2023/09/18	20	48.19	18	47.94	48.15	2	11,557	0.02%
2023/09/15	147.4	50.56	105	50.35	47.90	42.4	11,441	0.37%	大買/大賣/
2023/09/14	152	51.20	232.5	51.93	53.20	-80.5	10,444	-0.77%	大買/大賣/
2023/09/13	5	47.63	36.3	48.04	48.45	-31.3	9,008	-0.35%
2023/09/12	2	44.60	5	44.24	44.05	-3	8,883	-0.03%
2023/09/11	18	45.82	18	44.41	44.35	0	8,963	0.00%
2023/09/08	47.1	47.94	36.3	47.63	47.00	10.8	8,913	0.12%
2023/09/07	80.3	48.36	93.4	48.68	48.85	-13.1	8,574	-0.15%
2023/09/06	15	46.12	14	46.34	46.05	1	8,133	0.01%
2023/09/05	28	44.56	50	45.12	46.10	-22	8,182	-0.27%
2023/09/04	2	41.98	6.3	41.70	42.65	-4.3	8,070	-0.05%
2023/09/01	7	41.41	6	41.36	41.25	1	8,319	0.01%
2023/08/31	11.1	41.02	7	41.72	41.30	4.1	8,506	0.05%
2023/08/30	7	43.05	14	42.09	41.95	-7	8,949	-0.08%
2023/08/29	8	42.42	24	42.44	42.50	-16	9,090	-0.18%
2023/08/28	15	43.51	13.1	43.73	43.15	2	9,282	0.02%
2023/08/25	20.3	45.36	10	44.75	44.20	10.3	9,257	0.11%
2023/08/24	13.1	48.76	24	48.63	48.75	-11	9,098	-0.12%
2023/08/23	71.1	48.41	61.1	48.72	48.40	10	8,930	0.11%
2023/08/22	1	46.25	2.1	46.78	46.60	-1	8,575	-0.01%
2023/08/21	2	46.63	1	46.85	46.65	1	8,570	0.01%
2023/08/18	1.1	47.87	4.1	47.48	47.25	-3	8,572	-0.03%
2023/08/17	10	47.82	3	47.37	47.95	7	8,534	0.08%
2023/08/16	11.1	47.01	17	47.26	46.80	-6	8,496	-0.07%
2023/08/15	7	45.84	19	46.55	46.45	-12	8,369	-0.14%
2023/08/14	2	44.90	2	45.10	45.00	0	8,299	0.00%
2023/08/11	2.1	45.66	4	45.48	44.35	-1.9	8,253	-0.02%
2023/08/10	1	43.45	1	43.20	43.25	0	8,202	0.00%
2023/08/08	7	44.88	7	44.79	44.80	0	8,170	0.00%
2023/08/07	8	45.88	22	45.52	45.90	-14	8,135	-0.17%
2023/08/04	5	43.10	5	43.70	43.60	0	8,085	0.00%
2023/08/02	7	43.89	1	44.55	43.30	6	8,081	0.07%
2023/08/01	1	45.25	2	45.20	45.05	-1	8,016	-0.01%
2023/07/31	12	47.07	5	47.15	46.30	7	7,996	0.09%
2023/07/28	5	44.60	5	44.90	44.90	0	7,866	0.00%
2023/07/27	2	44.90	4	44.80	44.55	-2	7,851	-0.03%
2023/07/26	7	44.65	9.1	44.59	44.35	-2.1	7,847	-0.03%
2023/07/25	21	46.72	7	46.23	45.00	14	7,784	0.18%
2023/07/24	18	47.31	10	47.35	46.70	8	7,761	0.10%
2023/07/21	33.1	48.17	20	47.95	48.40	13.1	7,749	0.17%
2023/07/20	6	47.49	6	46.97	47.30	0	7,677	0.00%
2023/07/19	2	46.75	1	46.95	46.75	1	7,650	0.01%
2023/07/18	11	47.06	8	47.31	46.75	3	7,647	0.04%
2023/07/17	7	49.34	15	48.57	48.00	-8	7,571	-0.11%
2023/07/14	8.1	49.68	17	49.03	48.95	-8.9	7,477	-0.12%
2023/07/13	13	49.95	17.9	50.21	49.55	-4.9	7,511	-0.07%
2023/07/12	72	50.37	47	50.69	50.60	25	7,493	0.33%
2023/07/11	57	49.58	63.5	49.78	49.95	-6.5	6,926	-0.09%
2023/07/10	16.3	47.77	23.1	47.68	46.80	-6.8	6,432	-0.11%
2023/07/07	5.2	45.40	4	45.06	45.70	1.2	6,192	0.02%
2023/07/06	17.2	46.51	11	46.46	46.40	6.2	6,143	0.10%
2023/07/05	16.1	46.36	19	46.59	45.25	-3	6,025	-0.05%
2023/07/04	23	46.63	11.2	45.68	45.00	11.8	5,901	0.20%
2023/07/03	8.2	46.91	10	46.39	48.00	-1.8	5,685	-0.03%
2023/06/30	2	43.68	7	43.26	43.85	-5	5,504	-0.09%
2023/06/28	8	43.17	1	43.55	42.85	7	5,512	0.13%
2023/06/27	2	43.35	24	43.14	43.00	-22	5,512	-0.40%
2023/06/26	1	44.80	4.1	44.39	44.20	-3.1	5,536	-0.06%
2023/06/21	8	45.49	9	45.59	44.60	-1	5,589	-0.02%
2023/06/20	14	44.80	12	44.70	44.80	2	5,565	0.04%
2023/06/19	2	45.20	3	45.20	45.30	-1	5,572	-0.02%
2023/06/16	9	44.36	13	44.45	44.65	-4	5,603	-0.07%
2023/06/15	26	44.84	29	44.83	44.75	-3	5,546	-0.05%
2023/06/14	8	44.22	5	43.71	43.70	3	5,482	0.05%
2023/06/13	4	43.21	9	43.07	43.50	-5	5,506	-0.09%
2023/06/12	20	44.45	18	44.24	43.05	2	5,642	0.04%
2023/06/09	8	42.47	46	42.94	43.50	-38	5,563	-0.68%
2023/06/08	11	42.25	53.4	42.61	42.05	-42.4	5,471	-0.77%
2023/06/07	19	41.74	38	41.95	42.15	-19	5,451	-0.35%
2023/06/06	16	39.72	53	39.80	40.45	-37	5,737	-0.64%
2023/06/05	21	39.36	24	39.73	39.55	-3	5,784	-0.05%
2023/06/02	7	35.58	15	36.37	37.00	-8	5,625	-0.14%
2023/06/01	30	32.84	27	33.48	33.65	3	5,633	0.05%
2023/05/31	19	30.69	30.2	30.76	30.60	-11.2	5,317	-0.21%
2023/05/30	27	30.17	4	30.21	30.00	23	5,256	0.44%
2023/05/29	4.1	30.20	2	30.33	30.15	2.1	5,232	0.04%
2023/05/26	26	29.49	8	29.29	29.75	18	5,183	0.35%
2023/05/25	6	29.62	3	29.87	29.65	3	5,154	0.06%
2023/05/24	5	29.68	3	29.53	29.60	2	5,145	0.04%
2023/05/23	17	29.33	2	29.35	29.40	15	5,125	0.29%
2023/05/22	1	28.85	5	28.93	29.00	-4	5,138	-0.08%
2023/05/19	0	0.00	0.2	28.05	28.00	-0.2	5,124	0.00%
2023/05/18	2	28.28	0	0.00	28.25	2	5,147	0.04%
2023/05/16	0	27.90	0	0.00	27.65	0	5,386	0.00%
2023/05/15	10	27.50	0	0.00	27.45	10	5,381	0.19%
2023/05/12	0	0.00	40	27.68	27.80	-40	5,398	-0.74%
2023/05/11	43	27.53	8.1	27.40	27.30	34.9	5,401	0.65%
2023/05/10	0	0.00	33	28.10	28.05	-33	5,400	-0.61%
2023/05/09	30	27.53	2	28.00	27.45	28	5,397	0.52%
2023/05/08	2	27.98	19	27.91	27.80	-17	5,413	-0.31%
2023/05/05	3	28.52	13	28.03	27.95	-10	5,428	-0.18%
2023/05/04	4	28.55	2	28.80	28.30	2	5,442	0.04%
2023/05/03	0	0.00	14	28.81	28.80	-14	5,462	-0.26%
2023/05/02	10	29.90	7	29.67	29.70	3	5,472	0.05%
2023/04/28	8	29.74	3	29.43	29.45	5	5,453	0.09%
2023/04/27	11	29.20	14	29.14	29.10	-3	5,410	-0.06%
2023/04/26	1	27.95	0	0.00	28.05	1	5,355	0.02%
2023/04/25	4	28.90	4.1	28.85	28.35	-0.1	5,324	0.00%
2023/04/21	0	0.00	16	28.66	28.65	-16	5,301	-0.30%
2023/04/20	1.1	29.72	4	29.38	28.90	-2.9	5,268	-0.06%
2023/04/19	5	30.07	5	29.83	29.95	0	5,285	0.00%
2023/04/18	16.1	30.50	12	30.44	30.45	4.1	5,220	0.08%
2023/04/17	28.1	30.10	50.1	30.18	31.25	-22	5,069	-0.43%
2023/04/14	1	28.47	19	28.93	29.15	-18	4,862	-0.37%
2023/04/13	10.2	28.85	10	28.78	28.10	0.2	4,808	0.00%
2023/04/12	7	29.36	5	29.34	29.35	2	4,745	0.04%
2023/04/11	3	28.90	9	28.99	29.10	-6	4,695	-0.13%
2023/04/10	0	0.00	1	28.45	28.50	-1	4,675	-0.02%
2023/04/07	9	28.94	0.1	29.30	28.60	8.9	4,686	0.19%
2023/04/06	0	0.00	1	29.35	29.05	-1	4,650	-0.02%
2023/03/31	0	0.00	36	28.30	28.35	-36	4,604	-0.78%
2023/03/30	2.1	28.44	30	28.33	28.30	-27.9	4,605	-0.61%
2023/03/29	4	28.36	9	28.21	27.80	-5	4,613	-0.11%
2023/03/28	1	28.00	1	27.70	27.65	0	4,640	0.00%
2023/03/27	4	28.90	66	28.03	27.70	-62	4,648	-1.33%
2023/03/24	18	29.33	27	28.94	28.90	-9	4,615	-0.19%
2023/03/23	12	29.22	2	28.78	29.05	10	4,729	0.21%
2023/03/22	9	28.68	12	29.14	28.75	-3	4,862	-0.06%
2023/03/21	13	28.73	11.2	28.93	28.05	1.9	4,762	0.04%
2023/03/20	5	28.24	7	28.21	28.20	-2	4,747	-0.04%
2023/03/17	2	27.98	3	27.92	27.90	-1	4,774	-0.02%
2023/03/16	15	27.94	21	28.02	28.05	-6	4,795	-0.13%
2023/03/15	18.1	28.72	34	28.77	27.90	-16	4,880	-0.33%
2023/03/14	30	27.79	10	27.74	28.10	20	4,904	0.41%
2023/03/13	3	26.85	15	26.19	26.90	-12	5,145	-0.23%
2023/03/10	14.1	27.25	39	27.39	27.30	-24.9	5,340	-0.47%
2023/03/09	144.1	29.23	119	29.01	28.10	25	5,263	0.48%	大買/大賣/
2023/03/08	33	26.99	71	26.76	28.40	-38	4,756	-0.80%
2023/03/07	66	26.48	51.2	26.28	25.85	14.8	4,656	0.32%
2023/03/06	19.3	25.00	31	25.21	25.75	-11.7	4,875	-0.24%
2023/03/03	0	23.80	17	23.45	23.45	-17	4,815	-0.35%
2023/03/02	0	0.00	1	23.55	23.70	-1	4,890	-0.02%
2023/03/01	0	0.00	2	23.33	23.25	-2	4,915	-0.04%
2023/02/24	7	23.50	3	23.45	23.45	4	4,928	0.08%
2023/02/23	0	0.00	5	23.95	23.95	-5	4,968	-0.10%
2023/02/22	14	23.33	3	23.35	23.60	11	4,998	0.22%
2023/02/21	2	23.65	1	23.95	23.85	1	4,995	0.02%
2023/02/20	0	24.30	4.5	24.13	24.30	-4.5	4,979	-0.09%
2023/02/17	1.3	23.61	19.1	23.64	23.75	-17.8	4,948	-0.36%
2023/02/16	40	23.49	17.3	23.38	23.50	22.8	4,936	0.46%
2023/02/15	60.5	24.00	19	23.84	23.55	41.5	4,930	0.84%
2023/02/14	46	23.83	44	23.89	24.10	2	4,843	0.04%
2023/02/13	0	0.00	0	22.50	22.40	0	4,740	0.00%
2023/02/10	2	22.60	0.1	22.70	22.60	1.9	4,739	0.04%
2023/02/08	3	23.57	0.3	23.50	23.30	2.7	4,711	0.06%
2023/02/06	4	23.61	10	23.70	23.25	-6	4,693	-0.13%
2023/02/03	1	23.80	21	23.86	23.70	-20	4,662	-0.43%
2023/02/02	6	23.89	31	23.85	23.75	-25	4,629	-0.54%
2023/02/01	40	23.09	25	23.07	23.20	15	4,576	0.33%
2023/01/31	6	22.93	0.2	22.60	23.05	5.8	4,529	0.13%
2023/01/30	0	0.00	10	22.00	22.05	-10	4,495	-0.22%
2023/01/17	6	21.42	2	21.50	21.35	4	4,484	0.09%
2023/01/16	3	21.50	3	21.60	21.50	0	4,491	0.00%
2023/01/12	4	22.35	0	0.00	21.85	4	4,489	0.09%
2023/01/10	2	23.00	5	23.08	23.15	-3	4,452	-0.07%
2023/01/09	25	23.28	1	22.90	23.15	24	4,439	0.54%
2023/01/06	5	22.54	1	22.40	22.55	4	4,388	0.09%
2023/01/05	9	22.54	12	22.30	22.25	-3	4,403	-0.07%
2023/01/04	13	22.33	5	22.35	22.30	8	4,389	0.18%
2023/01/03	0	0.00	6	22.05	22.10	-6	4,385	-0.14%
2022/12/30	10	21.95	10	21.60	21.70	0	4,373	0.00%
2022/12/29	1	21.75	7	21.47	21.60	-6	4,371	-0.14%
2022/12/27	2	22.23	1	22.50	22.35	1	4,356	0.02%
2022/12/22	1	21.80	2	21.75	21.60	-1	4,332	-0.02%
2022/12/21	1	22.00	4.2	21.90	21.50	-3.2	4,337	-0.07%
2022/12/20	0	0.00	11	21.66	21.45	-11	4,334	-0.25%
2022/12/19	0	0.00	3	22.53	22.45	-3	4,302	-0.07%
2022/12/16	3	23.18	17	23.56	23.00	-14	4,272	-0.33%
2022/12/15	29	24.27	9	24.42	24.05	20	4,229	0.47%
2022/12/14	37	23.74	32	23.99	24.40	5	4,023	0.12%
2022/12/13	6	22.27	1	22.40	22.20	5	3,794	0.13%
2022/12/12	2	22.50	26	22.58	22.25	-24	3,771	-0.64%
2022/12/09	12	23.98	23	23.50	23.25	-11	3,713	-0.30%
2022/12/08	25	23.66	32	23.82	23.70	-7	3,641	-0.19%
2022/12/07	19.1	24.56	22	25.10	23.45	-2.9	3,550	-0.08%
2022/12/06	57	26.02	52	25.67	25.55	5	3,347	0.15%
2022/12/05	76	25.73	51	25.69	25.80	25	3,106	0.80%
2022/12/02	51	23.58	36	23.38	24.10	15	2,790	0.54%
2022/12/01	8	22.57	2	22.45	22.35	6	2,547	0.24%
2022/11/30	9	22.33	5	22.49	22.35	4	2,519	0.16%
2022/11/29	16.1	22.34	6.5	22.42	22.65	9.6	2,491	0.39%
2022/11/28	52	22.35	54	22.41	22.85	-2	2,309	-0.09%
2022/11/25	3	19.53	15	20.34	21.05	-12	1,729	-0.69%
2022/11/24	4.2	19.05	19	19.17	19.15	-14.8	1,585	-0.93%
2022/11/23	7.2	18.74	4	18.50	18.30	3.2	1,498	0.21%
2022/11/21	6	18.98	2	18.80	18.80	4	1,461	0.27%
2022/11/18	5	19.91	4	19.96	19.90	1	1,412	0.07%
2022/11/17	0.2	19.35	0	0.00	19.25	0.2	1,372	0.01%
2022/11/15	2	19.15	3	19.06	19.00	-1	1,353	-0.08%
2022/11/14	2	18.80	1	18.75	18.80	1	1,344	0.07%
2022/11/11	1	18.25	1	18.45	18.20	0	1,342	0.00%
2022/11/10	11.2	18.92	13	18.99	18.35	-1.8	1,327	-0.13%
2022/11/09	4	18.56	0	0.00	18.60	4	1,307	0.31%
2022/11/08	0	0.00	10	18.21	17.60	-10	1,353	-0.74%
2022/11/07	3	18.08	1	18.15	18.05	2	1,428	0.14%
2022/11/04	1	17.70	0	0.00	17.75	1	1,430	0.07%
2022/11/02	1	17.55	1.5	17.54	17.70	-0.5	1,432	-0.04%
2022/11/01	1	17.05	1	17.20	17.20	0	1,430	0.00%
2022/10/26	0	16.50	0	0.00	16.35	0	1,482	0.00%
2022/10/21	0	0.00	2	16.60	16.25	-2	1,489	-0.13%
2022/10/20	4	16.99	4	16.80	16.80	0	1,480	0.00%
2022/10/19	7	17.19	0	0.00	17.00	7	1,479	0.47%
2022/10/17	1	17.04	0	0.00	17.25	1	1,475	0.07%
2022/10/14	3	16.93	3.5	17.22	17.00	-0.5	1,473	-0.03%
2022/10/13	5	17.35	4	16.85	16.25	1	1,465	0.07%
2022/10/11	7	18.13	3	17.98	17.95	4	1,441	0.28%
2022/10/06	2	19.30	0	0.00	19.30	2	1,447	0.14%
2022/10/05	10	19.09	4	19.35	19.10	6	1,450	0.41%
2022/10/04	2	19.30	0	0.00	19.25	2	1,461	0.14%
2022/10/03	3	18.80	2	18.90	18.85	1	1,456	0.07%
2022/09/30	3	18.60	0	0.00	18.50	3	1,466	0.20%
2022/09/29	0	0.00	2	18.60	18.20	-2	1,473	-0.14%
2022/09/28	3	18.20	130	18.37	18.10	-127	1,471	-8.63%	大賣/鉅額交易
2022/09/27	1	19.05	5	19.63	19.45	-4	1,460	-0.27%
2022/09/26	13	19.13	129	19.05	18.85	-116	1,475	-7.86%	大賣/鉅額交易
2022/09/23	3	20.53	1	20.40	20.35	2	1,501	0.13%
2022/09/22	2	20.43	0	0.00	20.30	2	1,511	0.13%
2022/09/21	2	20.63	2	20.70	20.75	0	1,496	0.00%
2022/09/19	1	21.30	2	21.28	21.15	-1	1,499	-0.07%
2022/09/16	2	22.13	2	22.00	21.70	0	1,496	0.00%
2022/09/15	5	22.31	0	0.00	22.20	5	1,510	0.33%
2022/09/14	1	22.35	2	21.95	22.45	-1	1,524	-0.07%
2022/09/13	0	0.00	1	22.40	22.35	-1	1,543	-0.06%
2022/09/12	0	0.00	1	22.30	22.50	-1	1,566	-0.06%
2022/09/08	20	21.81	19	21.73	21.70	1	1,564	0.06%
2022/09/07	16	21.75	30	21.21	21.00	-14	1,518	-0.92%
2022/09/06	33.1	22.70	27	22.15	22.00	6.1	1,492	0.41%
2022/09/05	0	0.00	2	22.28	21.95	-2	1,447	-0.14%
2022/09/02	1	24.10	2	24.28	24.00	-1	1,401	-0.07%
2022/09/01	2	24.35	20	24.20	24.15	-18	1,395	-1.29%
2022/08/31	12	24.55	2	24.58	24.80	10	1,379	0.73%
2022/08/29	0	24.75	0	0.00	24.60	0	1,365	0.00%
2022/08/25	1	25.65	0	0.00	25.50	1	1,352	0.07%
2022/08/24	0	25.68	0	0.00	25.15	0	1,359	0.00%
2022/08/23	1.1	25.64	20	25.40	25.40	-18.9	1,359	-1.39%
2022/08/22	3.1	26.06	0	0.00	25.95	3.1	1,362	0.23%
2022/08/19	3	26.93	0	0.00	26.55	3	1,359	0.22%
2022/08/16	32	26.90	2	27.25	26.80	30	1,479	2.03%
2022/08/15	23	26.16	3	27.22	27.10	20	1,460	1.37%
2022/08/12	7.1	26.29	1	25.95	25.95	6.1	1,390	0.44%
2022/08/11	1	25.10	1	25.35	25.25	0	1,317	0.00%
2022/08/10	0	25.15	0	0.00	25.15	0	1,319	0.00%
2022/08/09	0	25.00	0	0.00	25.05	0	1,330	0.00%
2022/08/08	0	24.80	0	0.00	24.90	0	1,343	0.00%
2022/08/01	0	26.90	0	0.00	26.30	0	1,382	0.00%
2022/07/28	0	26.90	0	0.00	26.85	0	1,391	0.00%
2022/07/26	1	27.90	1	26.90	26.90	0	1,398	0.00%
2022/07/21	0	0.00	1	28.25	28.70	-1	1,471	-0.07%
2022/07/19	2	27.40	0	0.00	27.75	2	1,500	0.13%
2022/07/18	2	27.00	2	27.60	27.60	0	1,537	0.00%
2022/07/15	0	26.55	0	0.00	26.95	0	1,545	0.00%
2022/07/14	0	0.00	2	25.85	26.55	-2	1,550	-0.13%
2022/07/13	4	25.65	1	25.65	25.55	3	1,550	0.19%
2022/07/12	0	0.00	1	24.50	24.50	-1	1,546	-0.06%
2022/07/11	1	26.65	0	0.00	26.30	1	1,542	0.06%
2022/07/08	2	25.90	2	26.45	26.10	0	1,546	0.00%
2022/07/07	1	25.00	2	25.78	26.00	-1	1,544	-0.06%
2022/07/06	1	25.70	1	25.25	25.25	0	1,551	0.00%
2022/07/05	3	26.17	3	26.60	26.75	0	1,585	0.00%
2022/07/04	3	26.32	2	26.33	26.35	1	1,581	0.06%
2022/07/01	1.1	27.62	2	26.58	25.30	-0.9	1,579	-0.06%
2022/06/30	1.1	28.31	1	28.25	28.00	0.1	1,543	0.01%
2022/06/29	1	30.10	0	0.00	29.90	1	1,552	0.06%
2022/06/23	0	0.00	2	29.30	29.60	-2	1,822	-0.11%
2022/06/22	10	29.90	4	29.94	29.80	6	1,948	0.31%
2022/06/21	0	0.00	1	31.50	31.55	-1	1,961	-0.05%
2022/06/20	0	0.00	5	29.62	29.50	-5	1,962	-0.25%
2022/06/17	1	32.15	40	31.57	31.85	-39	1,952	-2.00%
2022/06/16	0	33.80	0.5	34.35	32.90	-0.5	1,942	-0.03%
2022/06/14	0	0.00	1	34.95	35.10	-1	1,975	-0.05%
2022/06/13	0	0.00	0.5	35.20	35.40	-0.5	1,997	-0.03%
2022/06/10	1	37.20	11	37.05	37.05	-10	2,023	-0.49%
2022/06/09	0	0.00	1	37.70	37.70	-1	2,043	-0.05%
2022/06/07	0	0.00	21	37.55	37.55	-21	2,082	-1.01%
2022/06/06	0	37.60	0	0.00	37.55	0	2,118	0.00%
2022/06/01	2	39.20	0	39.30	38.60	2	2,200	0.09%
2022/05/30	0	0.00	0.1	38.45	38.60	-0.1	2,208	0.00%
2022/05/27	1	37.90	1	38.20	37.95	0	2,206	0.00%
2022/05/26	2.1	37.70	2	37.85	37.45	0.1	2,213	0.00%
2022/05/25	3	37.83	3	37.98	38.00	0	2,221	0.00%
2022/05/24	5	38.84	3	38.10	37.70	2	2,219	0.09%
2022/05/18	9	36.70	1	36.85	36.70	8	2,208	0.36%
2022/05/17	2	36.85	0	0.00	36.85	2	2,225	0.09%
2022/05/13	1	34.30	3	34.30	34.45	-2	2,235	-0.09%
2022/05/12	0	0.00	3	33.35	33.30	-3	2,243	-0.13%
2022/05/11	0	35.25	0	0.00	34.65	0	2,250	0.00%
2022/05/10	2	35.25	0	0.00	35.75	2	2,275	0.09%
2022/05/09	2.1	36.06	6	35.16	34.85	-3.9	2,276	-0.17%
2022/05/06	2	37.08	2	37.33	37.55	0	2,277	0.00%
2022/05/05	5	38.11	13	38.15	38.15	-8	2,281	-0.35%
2022/05/04	28	37.11	15	36.97	36.95	13	2,287	0.57%
2022/05/03	1	36.80	0	37.50	37.25	1	2,303	0.04%
2022/04/29	1	37.65	0	0.00	37.55	1	2,330	0.04%
2022/04/28	3	37.75	3	37.42	37.05	0	2,339	0.00%
2022/04/27	3.1	36.71	18	37.23	37.15	-14.9	2,331	-0.64%
2022/04/26	1.1	39.49	0	0.00	39.50	1.1	2,317	0.05%
2022/04/25	3	39.53	0	0.00	39.45	3	2,413	0.12%
2022/04/22	0.1	42.00	1	42.30	41.65	-1	2,406	-0.04%
2022/04/21	2	42.90	1	43.35	43.30	1	2,414	0.04%
2022/04/19	1	42.00	1	42.25	42.05	0	2,454	0.00%
2022/04/18	2	41.35	0	0.00	41.40	2	2,477	0.08%
2022/04/15	2	41.70	0	0.00	41.80	2	2,492	0.08%
2022/04/14	1	42.85	0	43.00	43.10	1	2,561	0.04%
2022/04/13	2	42.40	2	42.70	42.90	0	2,603	0.00%
2022/04/12	7	41.46	3	41.95	41.65	4	2,692	0.15%
2022/04/11	9.1	42.47	18	44.68	42.15	-8.9	2,691	-0.33%
2022/04/08	2	44.80	0	0.00	44.75	2	2,665	0.08%
2022/04/07	5	45.13	1	45.30	44.20	4	2,673	0.15%
2022/04/06	3	46.30	0	0.00	46.25	3	2,677	0.11%
2022/04/01	2	45.75	0	0.00	46.20	2	2,681	0.07%
2022/03/31	2	47.25	5	47.28	47.00	-3	2,665	-0.11%
2022/03/30	19	48.82	20	48.08	48.00	-1	2,660	-0.04%
2022/03/29	92	48.94	50	48.98	48.70	42	2,684	1.56%
2022/03/28	18	48.81	11	49.26	49.65	7	2,631	0.27%
2022/03/25	57	48.88	7	49.39	49.00	50	2,538	1.97%
2022/03/24	3	45.98	3	46.57	46.30	0	2,407	0.00%
2022/03/23	65	45.90	4	45.83	46.00	61	2,424	2.52%
2022/03/22	30	44.68	3	43.92	45.00	27	2,454	1.10%
2022/03/21	3	43.32	0	0.00	43.40	3	2,448	0.12%
2022/03/18	1	41.60	1	42.30	42.30	0	2,491	0.00%
2022/03/17	71	41.99	2	41.40	42.00	69	2,522	2.73%
2022/03/16	14	39.92	3	39.82	39.10	11	2,546	0.43%
2022/03/15	7	39.49	3	40.10	39.10	4	2,590	0.15%
2022/03/14	6	41.25	6	42.23	41.25	0	2,643	0.00%
2022/03/11	1	41.94	1	40.80	40.80	0	2,692	0.00%
2022/03/10	0	42.20	0	0.00	42.10	0	2,731	0.00%
2022/03/09	7	41.58	1	41.40	41.75	6	2,777	0.22%
2022/03/08	21	44.04	8	41.64	41.25	13	2,815	0.46%
2022/03/07	0	0.00	1	44.50	44.40	-1	2,808	-0.04%
2022/03/04	6	46.33	0	0.00	46.15	6	2,884	0.21%
2022/03/02	2	46.70	0	0.00	46.55	2	3,203	0.06%
2022/02/25	1	45.50	2	45.25	45.20	-1	3,402	-0.03%
2022/02/24	8	46.10	10	45.14	45.00	-2	3,787	-0.05%
2022/02/23	1	47.00	1	47.20	47.65	0	4,025	0.00%
2022/02/22	1	46.40	18	46.05	46.05	-17	4,607	-0.37%
2022/02/18	2	47.40	0	0.00	47.80	2	5,078	0.04%
2022/02/17	15	47.86	2	47.78	47.95	13	5,476	0.24%
2022/02/16	7	47.94	0	0.00	47.90	7	5,920	0.12%
2022/02/15	0	47.05	0	0.00	46.85	0	6,326	0.00%
2022/02/14	3	46.38	7	46.89	46.50	-4	6,516	-0.06%
2022/02/11	0.1	48.15	0	0.00	48.15	0.1	6,671	0.00%
2022/02/10	7.1	47.87	2	47.78	47.75	5.1	6,893	0.07%
2022/02/09	8	47.01	3	47.15	47.15	5	7,135	0.07%
2022/02/08	13.1	46.73	6	46.81	47.00	7.1	7,423	0.10%
2022/02/07	27	44.71	0	0.00	44.80	27	7,897	0.34%
2022/01/26	0	43.13	2	42.93	42.95	-2	8,912	-0.02%
2022/01/24	0	43.15	0	0.00	43.65	0	11,406	0.00%
2022/01/21	1.1	44.82	0	0.00	44.55	1.1	11,828	0.01%
2022/01/19	1	45.90	7	46.10	45.90	-6	12,400	-0.05%
2022/01/18	25	47.28	9	47.84	46.85	16	13,387	0.12%
2022/01/17	0	44.70	0	44.70	45.85	0	13,782	0.00%
2022/01/14	3	44.43	11.4	44.34	44.65	-8.4	13,868	-0.06%
2022/01/13	2	45.83	3	45.65	45.65	-1	14,067	-0.01%
2022/01/12	0.2	45.93	5	45.87	46.65	-4.8	14,345	-0.03%
2022/01/11	0	0.00	8	46.18	46.00	-8	14,429	-0.06%
2022/01/10	2.2	47.05	3	47.53	47.35	-0.9	14,508	-0.01%
2022/01/07	5.1	47.82	6	47.41	47.55	-0.9	14,632	-0.01%
2022/01/06	3	49.33	9.1	48.90	48.95	-6.1	14,697	-0.04%
2022/01/05	15.1	49.29	13.2	48.74	48.70	1.9	14,821	0.01%
2022/01/04	1	50.40	2	50.35	50.30	-1	14,886	-0.01%
2022/01/03	1	50.90	1	50.90	50.70	0	15,083	0.00%
2021/12/30	1	51.90	5	51.70	51.50	-4	15,391	-0.03%
2021/12/29	41	51.33	41	52.18	52.20	0	15,966	0.00%
2021/12/28	8	51.05	8	50.70	50.90	0	16,526	0.00%
2021/12/27	1	52.00	0	0.00	51.50	1	17,043	0.01%
2021/12/24	3	52.00	2	52.25	52.10	1	17,408	0.01%
2021/12/23	30	52.90	22	52.48	52.40	8	17,893	0.04%
2021/12/22	3.1	52.36	2	52.50	52.10	1.1	18,630	0.01%
2021/12/21	1	51.80	2	51.10	51.50	-1	19,193	-0.01%
2021/12/20	0	51.00	0	0.00	51.00	0	19,724	0.00%
2021/12/17	3	51.24	2	51.30	50.90	1	21,168	0.00%
2021/12/16	7	52.13	4	51.73	52.70	3	21,903	0.01%
2021/12/15	1	50.60	1	50.80	50.70	0	22,217	0.00%
2021/12/14	19	50.47	10	50.95	50.10	9	22,782	0.04%
2021/12/13	3	51.40	3	51.73	51.70	0	22,811	0.00%
2021/12/10	75.2	51.09	68	51.33	51.30	7.2	22,949	0.03%
2021/12/09	12.3	52.82	52	52.33	52.00	-39.7	23,079	-0.17%
2021/12/08	31.3	53.16	26	53.39	53.40	5.3	23,133	0.02%
2021/12/07	7.1	53.24	23	52.85	52.50	-15.9	23,252	-0.07%
2021/12/06	4	53.28	10	53.11	53.10	-6	23,364	-0.03%
2021/12/03	15.2	53.64	10.2	54.22	53.50	5	23,465	0.02%
2021/12/02	4.5	54.48	12	54.15	53.60	-7.5	23,706	-0.03%
2021/12/01	0	0.00	3	54.57	55.10	-3	23,928	-0.01%
2021/11/30	8	55.00	3	55.00	55.30	5	24,175	0.02%
2021/11/29	26.2	52.78	12.2	52.66	53.60	14	24,657	0.06%
2021/11/26	34.1	53.96	66	54.26	53.80	-31.9	24,870	-0.13%
2021/11/25	6.1	56.91	22	56.88	56.20	-15.9	24,760	-0.06%
2021/11/24	20.3	56.49	6	56.23	56.80	14.3	24,759	0.06%
2021/11/23	62.8	57.64	133.2	57.30	56.40	-70.4	24,817	-0.28%	大賣/
2021/11/22	159	61.17	178	60.09	59.60	-19	24,868	-0.08%	大買/大賣/
2021/11/19	257.1	61.12	241.3	60.89	60.20	15.8	24,827	0.06%	大買/大賣/
2021/11/18	72.1	59.75	76.1	60.25	59.30	-4	24,589	-0.02%
2021/11/17	109	59.59	123	58.81	58.60	-14	24,578	-0.06%	大買/大賣/
2021/11/16	148.1	60.20	129	59.14	58.80	19.1	24,588	0.08%	大買/大賣/
2021/11/15	156	61.03	153	61.48	61.80	3	24,414	0.01%	大買/大賣/
2021/11/12	107	59.77	124	60.26	60.80	-17	24,365	-0.07%	大買/大賣/
2021/11/11	199	58.91	74	58.34	58.00	125	24,273	0.51%	大買/鉅額交易
2021/11/10	119	57.87	73	58.23	58.40	46	24,343	0.19%	大買/
2021/11/09	124	56.92	115	57.43	57.50	9	24,389	0.04%	大買/大賣/
2021/11/08	132.3	56.31	96	55.85	55.70	36.3	24,335	0.15%	大買/
2021/11/05	103	58.08	73	57.78	57.80	30	24,396	0.12%	大買/
2021/11/04	131	59.59	85	59.30	58.70	46	24,348	0.19%	大買/
2021/11/03	162.2	61.64	148.2	60.28	58.20	14.1	24,148	0.06%	大買/大賣/
2021/11/02	189.5	63.75	245.5	63.16	62.50	-56	23,675	-0.24%	大買/大賣/
2021/11/01	152.3	61.20	101.1	61.33	61.40	51.2	22,901	0.22%	大買/大賣/
2021/10/29	46.3	59.32	44	59.07	58.70	2.3	22,156	0.01%
2021/10/28	37.2	59.43	24	59.18	58.70	13.1	21,910	0.06%
2021/10/27	42.1	58.50	42	58.45	59.70	0.1	21,861	0.00%
2021/10/26	166.2	59.67	157.3	59.67	58.10	8.9	21,882	0.04%	大買/大賣/
2021/10/25	88.1	55.48	91	56.39	57.40	-2.9	21,025	-0.01%
2021/10/22	14	53.51	12	52.98	53.40	2	20,911	0.01%
2021/10/21	61.2	54.37	84	54.33	53.60	-22.8	21,020	-0.11%
2021/10/20	34	53.19	26.1	53.12	54.50	7.9	20,992	0.04%
2021/10/19	17	51.62	19	52.33	51.90	-2	20,855	-0.01%
2021/10/18	34	51.17	52	50.63	51.10	-18	20,912	-0.09%
2021/10/15	44.1	51.51	2	51.55	50.30	42.1	20,953	0.20%
2021/10/14	42	50.10	44	50.63	50.10	-2	21,068	-0.01%
2021/10/13	36.1	50.83	32	49.77	49.45	4.1	21,130	0.02%
2021/10/12	31.2	51.86	20	51.20	51.10	11.2	21,083	0.05%
2021/10/08	82	53.36	31	53.80	52.80	51	21,045	0.24%
2021/10/07	42	54.02	37	54.17	53.50	5	20,967	0.02%
2021/10/06	59	53.81	59	53.48	52.60	0	20,756	0.00%
2021/10/05	240	53.34	221	53.09	53.60	19	20,332	0.09%	大買/大賣/
2021/10/04	76.1	53.43	38	52.66	50.30	38.1	20,086	0.19%
2021/10/01	53.3	56.20	42.1	56.01	55.70	11.2	20,659	0.05%
2021/09/30	272	57.58	97.1	57.08	58.20	174.9	21,402	0.82%	大買/鉅額交易
2021/09/29	158.2	57.49	145	58.05	55.20	13.2	21,860	0.06%	大買/大賣/
2021/09/28	104.2	61.54	144.1	61.51	61.30	-39.9	21,226	-0.19%	大買/大賣/
2021/09/27	77.2	63.15	52	62.87	62.50	25.2	21,293	0.12%
2021/09/24	130.1	63.13	148.5	63.15	62.30	-18.4	21,791	-0.08%	大買/大賣/
2021/09/23	165	58.04	104.1	58.18	59.90	61	20,982	0.29%	大買/大賣/
2021/09/22	63	54.62	65	54.40	54.60	-2	20,452	-0.01%
2021/09/17	68	54.64	61.1	53.80	55.40	6.9	20,469	0.03%
2021/09/16	14	51.19	22.3	51.19	51.60	-8.3	20,761	-0.04%
2021/09/15	42	51.74	56.1	52.13	50.60	-14.1	21,059	-0.07%
2021/09/14	28	53.34	22.2	53.13	52.60	5.8	20,981	0.03%
2021/09/13	22	52.54	34.1	52.49	51.80	-12.1	20,854	-0.06%
2021/09/10	72.2	51.99	47.2	52.14	53.40	25	20,861	0.12%
2021/09/09	23	50.17	17.3	50.52	52.00	5.7	20,816	0.03%
2021/09/08	7.4	48.98	20	48.88	48.30	-12.7	20,961	-0.06%
2021/09/07	81	50.70	54.4	50.19	50.00	26.6	21,190	0.13%
2021/09/06	32.2	54.75	34	54.11	53.50	-1.8	20,995	-0.01%
2021/09/03	91	53.94	83	53.90	54.50	8	20,735	0.04%
2021/09/02	94.3	54.43	179.2	54.45	54.70	-84.9	20,507	-0.41%	大賣/
2021/09/01	178.5	52.73	64.1	52.62	53.00	114.4	20,116	0.57%	大買/鉅額交易
2021/08/31	22.1	49.99	24	50.61	49.90	-1.9	20,067	-0.01%
2021/08/30	20.3	51.01	4	51.18	50.80	16.3	20,205	0.08%
2021/08/27	21	50.76	23	51.10	50.20	-2	20,149	-0.01%
2021/08/26	71	52.11	84	51.94	51.60	-13	20,011	-0.07%
2021/08/25	34.2	50.09	41	50.05	49.75	-6.8	19,622	-0.03%
2021/08/24	60	49.91	75	49.76	49.25	-15	19,477	-0.08%
2021/08/23	13.1	48.79	26	48.85	48.90	-13	19,178	-0.07%
2021/08/20	23	46.23	18	46.12	46.30	5	19,008	0.03%
2021/08/19	40	47.52	18	46.91	46.25	22	18,794	0.12%
2021/08/18	30.1	45.60	29	44.92	47.30	1.1	18,633	0.01%
2021/08/17	44.8	47.05	29	48.20	45.00	15.8	18,289	0.09%
2021/08/16	47	49.21	50.5	48.66	50.00	-3.5	18,011	-0.02%
2021/08/13	53	50.86	58	51.31	49.50	-5	17,770	-0.03%
2021/08/12	41	53.00	49.2	53.32	52.00	-8.2	17,591	-0.05%
2021/08/11	92	53.78	312	53.64	52.90	-220	17,448	-1.26%	大賣/鉅額交易
2021/08/10	13.2	56.83	42	57.65	55.20	-28.8	17,179	-0.17%
2021/08/09	53	61.32	51	61.52	59.40	2	17,027	0.01%
2021/08/06	86.5	63.42	46	63.08	62.50	40.5	16,781	0.24%
2021/08/05	288	63.77	120	64.02	65.60	168	16,313	1.03%	大買/大賣/鉅額交易
2021/08/04	39	59.91	30	59.98	59.70	9	15,609	0.06%
2021/08/03	33	59.65	18	59.78	59.80	15	15,524	0.10%
2021/08/02	40	57.42	36	58.01	58.50	4	15,398	0.03%
2021/07/30	39	57.90	35	58.65	56.40	4	15,263	0.03%
2021/07/29	48	57.26	37	56.89	55.60	11	14,977	0.07%
2021/07/28	44	55.08	240.1	55.39	56.60	-196.1	14,856	-1.32%	大賣/鉅額交易
2021/07/27	18	58.68	32.1	57.17	55.50	-14.1	14,571	-0.10%
2021/07/26	16	59.78	39	59.84	60.00	-23	14,429	-0.16%
2021/07/23	23	63.05	13	63.19	62.60	10	14,302	0.07%
2021/07/22	244	62.53	17.1	62.93	64.50	226.9	14,282	1.59%	大買/鉅額交易
2021/07/21	36.1	60.17	12	60.02	60.10	24.1	14,157	0.17%
2021/07/20	22	60.93	40	60.44	61.40	-18	14,092	-0.13%
2021/07/19	17	57.24	24.7	56.75	59.20	-7.7	13,972	-0.05%
2021/07/16	47	52.75	16	52.04	53.90	31	13,968	0.22%
2021/07/15	5	51.66	8.1	52.48	51.80	-3.1	13,998	-0.02%
2021/07/14	12.1	48.98	15	47.33	50.70	-2.9	14,122	-0.02%
2021/07/13	3	51.87	13.5	52.52	50.00	-10.5	14,137	-0.07%
2021/07/12	11.1	52.11	13	52.60	53.30	-2	14,242	-0.01%
2021/07/09	46.1	52.43	34	52.27	51.60	12.1	14,258	0.08%
2021/07/08	100.4	51.68	173	52.64	53.00	-72.6	14,281	-0.51%	大賣/
2021/07/07	39	51.36	68.5	51.53	53.00	-29.5	13,412	-0.22%
2021/07/06	130.1	50.12	98	48.51	48.25	32.1	12,694	0.25%	大買/
2021/07/05	11	46.85	6.1	47.53	48.05	4.9	12,046	0.04%
2021/07/02	60	41.68	53.4	42.88	43.70	6.6	12,037	0.06%
2021/07/01	102.2	42.00	174.2	42.62	39.75	-72	11,642	-0.62%	大買/大賣/
2021/06/30	164.3	38.55	62	39.17	40.30	102.3	10,936	0.94%	大買/鉅額交易
2021/06/29	30.8	36.77	27	36.56	36.65	3.8	10,814	0.03%
2021/06/28	45	36.10	54	36.41	36.95	-9	11,120	-0.08%
2021/06/25	164	36.35	176.1	36.10	35.35	-12.1	11,036	-0.11%	大買/大賣/
2021/06/24	83.1	33.57	181	33.68	34.70	-98	10,360	-0.95%	大賣/
2021/06/23	28	32.23	24	32.29	32.20	4	10,318	0.04%
2021/06/22	16	31.97	22.1	31.56	31.40	-6.1	11,350	-0.05%
2021/06/21	32	32.55	17	32.36	31.90	15	11,698	0.13%
2021/06/18	123	33.09	15	32.73	32.50	108	11,948	0.90%	大買/鉅額交易
2021/06/17	60	33.44	47.1	33.24	33.05	12.9	12,088	0.11%
2021/06/16	25	32.68	38.1	32.13	32.95	-13.1	12,030	-0.11%
2021/06/15	8	30.43	9	30.53	31.00	-1	11,905	-0.01%
2021/06/11	5	29.15	1	29.20	29.15	4	12,219	0.03%
2021/06/10	4	29.65	13	29.53	29.30	-9	13,563	-0.07%
2021/06/09	34	30.60	37	30.48	29.95	-3	14,443	-0.02%
2021/06/08	72.1	30.79	43	30.58	30.50	29.1	15,627	0.19%
2021/06/07	29	29.73	29	30.12	31.45	0	16,500	0.00%
2021/06/04	2	28.68	18	28.73	28.60	-16	16,790	-0.10%
2021/06/03	9	29.88	3	29.63	29.35	6	16,808	0.04%
2021/06/02	2	30.03	2	30.40	29.70	0	16,821	0.00%
2021/06/01	23	30.11	15	29.96	30.00	8	16,797	0.05%
2021/05/31	9	29.42	2	29.33	29.05	7	16,755	0.04%
2021/05/28	21	29.93	33	29.81	29.75	-12	16,762	-0.07%
2021/05/26	15	29.21	10	29.09	28.40	5	16,963	0.03%
2021/05/25	9	28.88	2	29.10	28.50	7	17,061	0.04%
2021/05/24	0	0.00	3	28.07	28.55	-3	17,164	-0.02%
2021/05/21	2	26.65	4	27.20	27.30	-2	17,607	-0.01%
2021/05/20	0	0.00	3	26.25	25.90	-3	18,013	-0.02%
2021/05/19	1	27.60	0	0.00	27.60	1	18,108	0.01%
2021/05/18	23	26.37	3	26.45	26.55	20	18,172	0.11%
2021/05/17	20	25.55	0	0.00	24.40	20	18,327	0.11%
2021/05/14	9	27.17	7	27.04	25.55	2	18,338	0.01%
2021/05/13	10	25.94	14	25.66	26.05	-4	18,517	-0.02%
2021/05/12	0	0.00	3	26.10	25.85	-3	18,543	-0.02%
2021/05/11	0	0.00	68	28.16	28.40	-68	18,444	-0.37%
2021/05/10	9	31.13	21	30.75	30.55	-12	18,393	-0.07%
2021/05/07	12	31.68	6	31.73	32.40	6	18,340	0.03%
2021/05/06	9	30.90	3	31.80	31.80	6	18,274	0.03%
2021/05/05	4	30.14	4	29.93	29.95	0	18,215	0.00%
2021/05/04	9.1	29.90	25	29.25	29.85	-15.9	18,212	-0.09%
2021/05/03	23	32.05	53	32.13	31.55	-30	18,145	-0.17%
2021/04/29	51	34.01	25	33.95	33.70	26	18,101	0.14%
2021/04/28	30	34.76	5	34.54	34.90	25	18,061	0.14%
2021/04/27	23	33.52	25	33.21	33.20	-2	17,984	-0.01%
2021/04/26	3	33.27	7	33.24	33.75	-4	18,016	-0.02%
2021/04/23	9	32.89	40	32.71	32.60	-31	18,007	-0.17%
2021/04/22	15.1	32.44	33	32.24	31.40	-17.9	18,034	-0.10%
2021/04/21	28.1	33.81	4	33.88	33.75	24.1	17,875	0.13%
2021/04/20	54	34.22	49	33.62	34.55	5	17,801	0.03%
2021/04/19	30	35.45	10	35.25	35.10	20	17,680	0.11%
2021/04/16	13	36.56	26	36.59	36.50	-13	17,648	-0.07%
2021/04/15	29	35.72	16	35.30	35.95	13	18,360	0.07%
2021/04/14	47	36.19	61	35.47	35.00	-14	18,236	-0.08%
2021/04/13	39	37.40	38	38.05	37.55	1	18,071	0.01%
2021/04/12	97	37.18	214	37.17	37.85	-117	17,918	-0.65%	大賣/鉅額交易
2021/04/09	91	35.31	48	35.52	35.55	43	17,788	0.24%
2021/04/08	18	34.49	20	34.56	34.25	-2	17,546	-0.01%
2021/04/07	54	34.48	380	34.11	34.15	-326	17,445	-1.87%	大賣/鉅額交易
2021/04/06	40	33.82	114	33.30	34.00	-74	17,242	-0.43%	大賣/
2021/04/01	548	33.17	71	33.28	31.85	477	16,969	2.81%	大買/鉅額交易
2021/03/31	86	31.77	87	31.61	32.35	-1	16,570	-0.01%
2021/03/30	33	29.89	40	29.65	29.60	-7	16,070	-0.04%
2021/03/29	89	28.87	144	28.83	28.70	-55	15,844	-0.35%	大賣/
2021/03/26	167	28.50	161	28.53	28.50	6	15,839	0.04%	大買/大賣/
2021/03/25	235	29.50	277	29.59	28.70	-42	15,675	-0.27%	大買/大賣/
2021/03/24	74	28.39	49	28.59	28.30	25	15,005	0.17%
2021/03/23	106	27.88	106	28.02	27.95	0	14,736	0.00%	大買/大賣/
2021/03/22	170	27.84	86	27.69	27.40	84	14,446	0.58%	大買/
2021/03/19	34	27.47	31	27.55	27.45	3	14,303	0.02%
2021/03/18	59	27.57	43	27.65	27.50	16	14,235	0.11%
2021/03/17	57	27.53	58	27.58	27.05	-1	14,060	-0.01%
2021/03/16	279	27.70	185	27.47	27.55	94	13,801	0.68%	大買/大賣/
2021/03/15	134	26.54	169	26.72	27.70	-35	12,662	-0.28%	大買/大賣/
2021/03/12	392	24.68	357.1	24.73	25.20	34.9	11,851	0.29%	大買/大賣/
2021/03/11	223	23.21	230	23.53	24.35	-7	10,732	-0.07%	大買/大賣/
2021/03/10	36	21.65	52	21.87	22.15	-16	9,881	-0.16%
2021/03/08	5	20.17	17	20.33	20.10	-12	9,993	-0.12%
2021/03/05	0	20.05	0	0.00	20.00	0	10,311	0.00%
2021/03/04	1	20.45	0	0.00	20.10	1	10,780	0.01%
2021/03/03	0	0.00	27	20.76	20.70	-27	11,550	-0.23%
2021/03/02	64	20.99	64	21.09	21.00	0	11,900	0.00%
2021/02/26	5	19.65	2	20.23	21.20	3	11,992	0.03%
2021/02/25	14	21.00	8	21.16	20.60	6	12,073	0.05%
2021/02/24	27	22.14	20	21.93	21.50	7	12,381	0.06%
2021/02/23	47	22.49	48	22.72	22.20	-1	12,424	-0.01%
2021/02/22	43	22.09	43	21.92	22.40	0	12,486	0.00%
2021/02/19	0	0.00	10	20.49	20.40	-10	13,313	-0.08%
2021/02/18	3	19.93	7	19.93	20.00	-4	13,953	-0.03%
2021/02/17	22	19.74	53	19.82	19.75	-31	14,011	-0.22%
2021/02/05	39	19.11	20	19.01	18.90	19	13,864	0.14%
2021/02/04	32	19.12	40	19.11	19.35	-8	13,918	-0.06%
2021/02/03	8	18.46	10	18.61	18.25	-2	13,710	-0.01%
2021/02/02	10	17.85	11	18.10	17.65	-1	13,646	-0.01%
2021/02/01	0	0.00	1	17.35	17.50	-1	13,662	-0.01%
2021/01/29	5	17.70	10	17.20	17.05	-5	13,825	-0.04%
2021/01/28	0	0.00	3	17.80	17.65	-3	13,925	-0.02%
2021/01/27	10	17.70	10	17.75	17.75	0	14,091	0.00%
2021/01/26	0	0.00	8	17.99	17.60	-8	14,321	-0.06%
2021/01/25	7	17.70	2	18.25	18.15	5	14,324	0.03%
2021/01/22	4	17.70	2	17.65	17.70	2	14,326	0.01%
2021/01/21	1	17.35	20	17.34	17.25	-19	14,341	-0.13%
2021/01/20	21	17.32	6	17.16	17.20	15	14,370	0.10%
2021/01/19	16	18.24	16	18.23	18.20	0	14,335	0.00%
2021/01/18	26	17.73	22	17.69	17.70	4	14,304	0.03%
2021/01/15	30	18.24	43	18.11	18.35	-13	14,286	-0.09%
2021/01/14	2	18.75	0	0.00	18.80	2	14,191	0.01%
2021/01/13	15	18.83	7	19.11	18.90	8	14,323	0.06%
2021/01/12	42	19.29	16	19.25	18.95	26	14,686	0.18%
2021/01/11	13	19.89	23	19.90	19.95	-10	14,627	-0.07%
2021/01/08	70	20.82	122	20.60	19.75	-52	14,775	-0.35%	大賣/
2021/01/07	2	19.88	0	0.00	19.75	2	14,399	0.01%
2021/01/06	45	19.91	34	19.99	19.45	11	14,759	0.07%
2021/01/05	19	19.87	5	19.85	19.65	14	14,601	0.10%
2021/01/04	79	20.23	55	19.99	20.10	24	14,571	0.16%
2020/12/31	3	19.00	5	19.52	19.40	-2	14,458	-0.01%
2020/12/30	1	19.45	16	19.40	19.25	-15	14,625	-0.10%
2020/12/29	70	19.45	64	19.06	19.10	6	14,869	0.04%
2020/12/28	9	19.64	10	19.63	19.60	-1	14,801	-0.01%
2020/12/25	8	19.83	7	19.89	19.90	1	14,744	0.01%
2020/12/24	25	19.60	16	19.39	19.40	9	14,647	0.06%
2020/12/23	22	19.27	21	19.33	19.15	1	14,612	0.01%
2020/12/22	31	19.99	51	20.12	19.30	-20	14,605	-0.14%
2020/12/21	37	20.07	13	20.04	20.00	24	14,484	0.17%
2020/12/18	113	20.28	106	20.25	20.35	7	14,395	0.05%	大買/大賣/
2020/12/17	16	19.10	1	19.00	19.45	15	14,072	0.11%
2020/12/16	9	18.91	6	19.01	18.90	3	14,550	0.02%
2020/12/15	71	19.03	29	19.33	18.85	42	14,743	0.28%
2020/12/14	42	19.15	115	19.02	19.65	-73	14,729	-0.50%	大賣/
2020/12/11	66	18.33	0	0.00	18.30	66	14,747	0.45%
2020/12/10	7	18.50	5	18.60	18.70	2	14,779	0.01%
2020/12/09	15	19.71	29	19.53	19.20	-14	14,863	-0.09%
2020/12/08	33	19.72	23	19.72	19.65	10	14,653	0.07%
2020/12/07	38	19.42	29	19.72	19.55	9	14,558	0.06%
2020/12/04	33	20.87	40	20.49	19.90	-7	14,340	-0.05%
2020/12/03	130	21.18	121	20.94	20.75	9	14,097	0.06%	大買/大賣/
2020/12/02	21	20.03	71	20.05	20.10	-50	13,914	-0.36%
2020/12/01	86	20.15	35	20.12	20.00	51	13,852	0.37%
2020/11/30	63	20.03	72.5	19.74	19.75	-9.5	13,518	-0.07%
2020/11/27	71.6	18.79	87	18.89	18.90	-15.4	13,076	-0.12%
2020/11/26	40	17.84	48	18.21	18.55	-8	12,389	-0.06%
2020/11/25	40	17.12	62	17.17	16.90	-22	12,112	-0.18%
2020/11/24	14	17.16	13	17.04	17.00	1	11,888	0.01%
2020/11/23	110	17.10	105	17.13	17.25	5	11,640	0.04%	大買/大賣/
2020/11/20	30	16.40	6	16.38	16.20	24	11,157	0.22%
2020/11/19	143	16.68	166	16.79	16.75	-23	10,942	-0.21%	大買/大賣/
2020/11/18	243	15.87	248	16.00	16.70	-5	10,397	-0.05%	大買/大賣/
2020/11/17	73	15.44	174	15.61	15.65	-101	9,132	-1.11%	大賣/鉅額交易
2020/11/16	55	13.99	97	14.07	14.30	-42	8,379	-0.50%
2020/11/13	3	13.57	13	13.70	13.75	-10	8,241	-0.12%
2020/11/12	21	13.61	37	13.54	13.55	-16	8,185	-0.20%
2020/11/11	16	13.24	0	0.00	13.05	16	8,008	0.20%
2020/11/10	26	13.30	23	13.42	13.30	3	7,976	0.04%
2020/11/09	7	13.39	51	13.30	13.25	-44	7,930	-0.55%
2020/11/06	94	13.33	23	13.26	13.15	71	7,886	0.90%
2020/11/05	46	14.18	33	14.00	13.95	13	7,722	0.17%
2020/11/04	95	14.01	66	13.90	14.20	29	7,633	0.38%
2020/11/03	46	13.90	160	13.89	13.75	-114	7,450	-1.53%	大賣/鉅額交易
2020/11/02	11	13.08	1	13.05	12.90	10	7,209	0.14%
2020/10/30	45	13.34	51	13.38	13.10	-6	7,170	-0.08%
2020/10/29	96	13.32	19	13.33	13.35	77	7,138	1.08%
2020/10/28	14	13.74	96	13.98	13.50	-82	7,084	-1.16%
2020/10/27	15	13.70	5	13.86	13.70	10	7,000	0.14%
2020/10/26	6	13.95	3.7	13.88	13.80	2.3	6,958	0.03%
2020/10/23	5	13.80	16	13.83	13.85	-11	6,899	-0.16%
2020/10/22	21	13.52	22	13.73	13.60	-1	6,840	-0.01%
2020/10/21	203	13.95	112	13.99	13.85	91	6,769	1.34%	大買/大賣/
2020/10/20	123	13.99	118	14.00	13.70	5	6,592	0.08%	大買/大賣/
2020/10/19	2	13.30	0	0.00	13.30	2	6,156	0.03%
2020/10/16	157	13.63	111	13.50	13.25	46	6,093	0.75%	大買/大賣/
2020/10/15	312	13.63	225	13.67	14.05	87	5,942	1.46%	大買/大賣/
2020/10/14	46	12.58	38	12.89	12.85	8	5,396	0.15%
2020/10/13	2	12.00	237	12.00	11.80	-235	4,981	-4.72%	大賣/鉅額交易
2020/10/12	6	11.93	0	0.00	11.95	6	4,926	0.12%
2020/10/08	33	12.28	32	12.39	12.40	1	4,891	0.02%
2020/10/07	120	12.03	84	12.14	12.10	36	4,769	0.75%	大買/
2020/10/06	57	12.36	61	12.45	12.50	-4	4,555	-0.09%
2020/10/05	10	11.30	30	11.40	11.40	-20	4,285	-0.47%
2020/09/30	10	11.05	5	11.07	11.10	5	4,373	0.11%
2020/09/29	10	11.28	0	0.00	11.05	10	4,406	0.23%
2020/09/28	0	0.00	10	11.25	11.25	-10	4,388	-0.23%
2020/09/25	12	11.46	29	11.02	10.85	-17	4,367	-0.39%
2020/09/24	108	11.30	1	11.45	11.30	107	4,288	2.49%	大買/鉅額交易
2020/09/23	10	11.85	45	11.87	11.80	-35	4,209	-0.83%
2020/09/22	29	11.74	15	11.82	11.75	14	4,121	0.34%
2020/09/21	96	12.81	36	12.76	12.15	60	3,978	1.51%
2020/09/18	18	11.95	316	12.88	12.90	-298	3,344	-8.91%	大賣/鉅額交易
2020/09/17	4	11.58	14	11.53	11.75	-10	3,054	-0.33%
2020/09/16	40	11.86	68	11.93	11.95	-28	2,916	-0.96%
2020/09/15	230	10.93	24	11.22	10.90	206	2,691	7.65%	大買/鉅額交易
2020/09/14	34	12.11	24	12.51	11.60	10	2,568	0.39%
2020/09/11	200	11.50	7	11.48	11.45	193	2,318	8.33%	大買/鉅額交易
2020/09/10	10	12.00	1	11.60	11.60	9	2,285	0.39%
2020/09/09	1	11.85	21	11.65	12.00	-20	2,231	-0.90%
2020/09/08	25	11.57	47	11.60	11.70	-22	2,188	-1.01%
2020/09/07	33	12.28	11	12.11	12.05	22	2,093	1.05%
2020/09/04	3	11.17	18	10.91	11.35	-15	1,836	-0.82%
2020/09/03	1	10.25	0	0.00	10.35	1	1,659	0.06%
2020/09/02	55	10.36	2	10.45	10.35	53	1,625	3.26%
2020/09/01	13	10.37	23	10.10	10.50	-10	1,566	-0.64%
2020/08/31	20	9.93	0	0.00	9.99	20	1,440	1.39%
2020/08/28	0	0.00	6	9.12	9.11	-6	1,311	-0.46%
2020/08/27	1	9.05	0	0.00	8.92	1	1,287	0.08%
2020/08/20	0	0.00	2	9.07	8.34	-2	1,223	-0.16%
2020/08/19	0	0.00	2	9.20	9.12	-2	1,194	-0.17%
2020/08/18	2	9.11	2	9.13	9.11	0	1,158	0.00%
2020/08/11	3	9.32	12	9.06	8.85	-9	1,114	-0.81%
2020/08/10	16	9.09	0	0.00	9.14	16	1,065	1.50%
2020/08/06	5	8.95	5	8.93	8.79	0	1,020	0.00%
2020/07/20	0	0.00	1	8.74	8.72	-1	820	-0.12%
2020/07/17	0	0.00	5	8.97	8.88	-5	808	-0.62%
2020/07/16	5	9.26	2	9.12	9.15	3	796	0.38%
2020/07/15	0	0.00	18	9.13	9.01	-18	788	-2.28%
2020/07/14	6	9.41	10	9.40	9.33	-4	751	-0.53%
2020/07/13	10	9.09	12	9.70	9.80	-2	702	-0.28%
2020/07/10	1	8.83	2	8.94	8.98	-1	667	-0.15%
2020/07/09	1	8.89	1	9.19	9.22	0	634	0.00%
2020/07/08	15	8.29	35	8.44	8.60	-20	526	-3.80%
2020/07/07	4	7.70	2	7.88	7.82	2	480	0.42%
2020/07/02	1	7.49	0	0.00	7.45	1	468	0.21%
2020/06/05	0	0.00	30	7.32	7.55	-30	502	-5.97%
2020/06/04	30	7.34	0	0.00	7.35	30	504	5.95%
2020/04/30	0	0.00	5	7.55	7.53	-5	499	-1.00%
2020/04/29	0	0.00	2	7.33	7.36	-2	506	-0.40%
2020/04/17	0	0.00	10	6.92	6.84	-10	501	-2.00%
2020/04/09	10	6.45	0	0.00	6.42	10	519	1.92%
2020/03/19	5	4.82	0	0.00	4.97	5	887	0.56%
2020/03/12	5	6.60	0	0.00	6.50	5	843	0.59%
2020/03/10	0	0.00	40	6.87	7.19	-40	835	-4.79%
2020/03/09	2	7.42	0	0.00	6.88	2	824	0.24%
2020/03/03	6	7.70	0	0.00	7.68	6	807	0.74%
2020/02/24	0	0.00	3	8.06	8.09	-3	793	-0.38%
2020/02/13	3	8.20	0	0.00	8.10	3	782	0.38%
2020/02/06	0	0.00	5	8.13	8.12	-5	764	-0.65%
2020/01/30	5	8.08	0	0.00	8.06	5	753	0.66%
2020/01/17	0	0.00	5	8.83	8.75	-5	729	-0.69%
2020/01/08	2	8.70	0	0.00	8.68	2	759	0.26%
2020/01/06	14	8.81	0	0.00	8.77	14	755	1.85%
2020/01/03	10	8.95	0	0.00	8.92	10	749	1.34%
2019/12/30	5	9.07	0	0.00	9.05	5	720	0.69%
2019/12/27	48	9.48	0	0.00	9.29	48	699	6.86%
2019/12/25	4	9.29	4	9.51	9.27	0	575	0.00%
2019/12/18	0	0.00	2	8.44	8.44	-2	347	-0.58%
2019/10/24	0	0.00	3	8.32	8.39	-3	322	-0.93%
2019/10/23	3	8.60	22	8.41	8.30	-19	321	-5.91%
2019/10/04	3	8.14	0	0.00	8.19	3	321	0.93%
2019/10/01	3	8.20	0	0.00	8.17	3	318	0.94%
2019/09/24	6	8.50	0	0.00	8.49	6	311	1.92%
2019/09/23	0	0.00	3	8.50	8.50	-3	309	-0.97%
2019/09/12	0.1	8.20	0	0.00	8.25	0.1	285	0.04%
2019/09/03	0	8.40	0	0.00	8.28	0	275	0.00%
2019/08/30	4	8.45	0	0.00	8.47	4	262	1.52%
2019/08/29	3	8.47	0	0.00	8.47	3	259	1.15%
2019/08/22	3	8.32	0	0.00	8.32	3	244	1.23%
2019/08/02	0.2	8.24	0	0.00	8.24	0.2	236	0.08%
2019/07/31	1	8.39	0	0.00	8.39	1	239	0.42%
2019/07/26	0	0.00	8	8.43	8.43	-8	247	-3.23%
2019/07/24	4	8.50	0	0.00	8.47	4	246	1.62%
2019/07/22	14	8.63	12	8.71	8.60	2	243	0.82%
2019/07/18	0	0.00	1	8.32	8.30	-1	212	-0.47%
2019/07/17	1	8.25	0	0.00	8.24	1	207	0.48%
2019/07/12	1	8.28	0	0.00	8.19	1	218	0.46%
2019/07/11	0	0.00	5	8.24	8.21	-5	220	-2.27%
2019/07/01	0	0.00	5	8.16	8.16	-5	318	-1.57%
2019/05/29	0.1	8.20	0	0.00	8.20	0.1	462	0.02%
2019/05/24	0	0.00	20	8.08	8.10	-20	485	-4.12%
2019/05/16	0	0.00	1	8.43	8.39	-1	519	-0.19%
2019/05/03	0	0.00	6	9.02	9.09	-6	523	-1.15%
2019/04/26	0	0.00	3	9.09	9.05	-3	528	-0.57%
2019/04/23	6	9.31	3	9.29	9.29	3	523	0.57%
2019/04/18	4	9.43	6	9.26	9.26	-2	514	-0.39%
2019/04/16	9	9.63	1	9.68	9.50	8	502	1.59%
2019/03/25	0	0.00	3	9.26	9.24	-3	491	-0.61%
2019/02/11	0	0.00	2	9.03	9.02	-2	653	-0.31%
2019/01/25	2	9.09	0	0.00	9.07	2	685	0.29%
2019/01/04	0	9.08	0	0.00	9.08	0	783	0.00%
2018/12/27	10	9.84	10	9.57	9.54	0	845	0.00%
2018/12/04	10	10.60	10	10.65	10.55	0	874	0.00%
2018/12/03	21	10.38	23	10.48	10.50	-2	811	-0.25%
2018/11/26	0	0.00	4	9.12	9.16	-4	672	-0.59%
2018/11/22	4	9.11	0	0.00	9.01	4	836	0.48%
2018/11/14	0	0.00	1	8.99	8.90	-1	926	-0.11%
2018/11/06	0	9.00	0	0.00	9.03	0	1,085	0.00%
2018/11/02	10	9.12	10	9.20	9.14	0	1,111	0.00%
2018/11/01	3	9.16	0	0.00	9.12	3	1,100	0.27%
2018/10/30	0	0.00	1	8.11	8.22	-1	1,119	-0.09%
2018/10/19	0.2	8.86	0	0.00	8.90	0.2	1,397	0.01%
2018/10/09	2	10.00	0	0.00	9.75	2	1,722	0.12%
2018/10/05	0	0.00	1	10.25	10.05	-1	1,956	-0.05%
2018/10/02	11	10.86	10	10.95	10.85	1	2,162	0.05%
2018/09/28	0	10.65	0	0.00	10.70	0	2,613	0.00%
2018/09/19	0	0.00	1	11.25	11.10	-1	5,279	-0.02%
2018/09/14	1	10.90	0	0.00	11.15	1	6,627	0.02%
2018/09/11	1	10.75	2	10.70	10.90	-1	6,867	-0.01%
2018/09/04	0	0.00	6	12.20	12.25	-6	7,066	-0.08%
2018/09/03	0	0.00	2	12.20	12.15	-2	7,120	-0.03%
2018/08/31	0	0.00	2	12.55	12.50	-2	7,154	-0.03%
2018/08/30	2	12.50	0	0.00	12.50	2	7,214	0.03%
2018/08/29	24	12.70	23	12.64	12.50	1	7,424	0.01%
2018/08/28	0	0.00	3	11.85	12.00	-3	7,414	-0.04%
2018/08/27	5	11.80	2	11.83	11.80	3	7,521	0.04%
2018/08/22	0	11.40	0	0.00	11.40	0	8,255	0.00%
2018/08/20	1	11.50	0	0.00	11.50	1	8,245	0.01%
2018/08/16	11	11.40	10	11.45	11.65	1	8,261	0.01%
2018/08/14	21	11.22	21	11.24	11.40	0	8,214	0.00%
2018/08/13	0	0.00	1	11.00	11.10	-1	8,189	-0.01%
2018/08/10	0	0.00	1	11.90	11.85	-1	8,134	-0.01%
2018/08/09	0	0.00	2	12.10	12.05	-2	8,126	-0.02%
2018/08/08	0	0.00	3	12.33	12.30	-3	8,116	-0.04%
2018/08/07	2	12.03	4	12.05	12.20	-2	8,106	-0.02%
2018/08/03	1	12.55	0	0.00	12.50	1	8,051	0.01%
2018/08/02	3	12.72	3	12.70	12.45	0	8,037	0.00%
2018/08/01	2	12.85	3	12.80	12.70	-1	8,006	-0.01%
2018/07/31	1	12.75	6	12.73	12.65	-5	7,994	-0.06%
2018/07/30	17	12.75	31	12.80	12.65	-14	7,986	-0.18%
2018/07/27	3	13.25	0	0.00	13.20	3	7,931	0.04%
2018/07/26	3	12.88	0	0.00	12.85	3	7,796	0.04%
2018/07/25	27	13.08	27	12.96	12.90	0	7,778	0.00%
2018/07/24	3	13.10	2	13.30	13.30	1	7,702	0.01%
2018/07/23	0	0.00	2	12.50	12.40	-2	7,627	-0.03%
2018/07/20	2	12.90	0	0.00	12.50	2	7,605	0.03%
2018/07/18	20	13.03	23	13.02	12.85	-3	7,534	-0.04%
2018/07/17	1	13.85	9	13.77	13.45	-8	7,463	-0.11%
2018/07/16	5	14.35	6	14.19	14.00	-1	7,397	-0.01%
2018/07/13	49	14.53	44	14.57	14.55	5	7,341	0.07%
2018/07/12	14	14.21	14	14.20	14.25	0	7,152	0.00%
2018/07/11	4	14.00	4	14.13	13.80	0	7,075	0.00%
2018/07/10	42	13.94	45	13.93	14.00	-3	6,986	-0.04%
2018/07/09	82	14.70	65	14.74	14.35	17	6,920	0.25%
2018/07/06	19	14.12	29	13.95	14.50	-10	6,700	-0.15%
2018/07/05	72	15.30	52	14.84	14.25	20	6,448	0.31%
2018/07/04	286	15.63	276	15.62	15.80	10	6,188	0.16%	大買/大賣/
2018/07/03	129	15.24	193	15.19	15.60	-64	5,462	-1.17%	大買/大賣/
2018/07/02	23	13.80	10	13.54	14.20	13	4,598	0.28%
2018/06/29	15	14.08	12.3	14.05	13.85	2.7	4,495	0.06%
2018/06/28	58	15.20	47.2	15.14	14.10	10.9	4,267	0.25%
2018/06/27	307.5	14.59	281	14.67	14.90	26.5	3,766	0.70%	大買/大賣/
2018/06/26	83	13.46	82	13.84	14.70	1	3,250	0.03%
2018/06/25	17	13.17	15	12.99	13.50	2	2,728	0.07%
2018/06/22	39	12.68	32	12.35	12.30	7	2,403	0.29%
2018/06/19	6	12.50	0	0.00	12.15	6	2,146	0.28%
2018/06/15	0	0.00	3	12.00	12.10	-3	2,053	-0.15%
2018/06/14	4	12.48	1	12.40	12.00	3	2,037	0.15%
2018/06/13	0	0.00	1	12.05	12.05	-1	1,961	-0.05%
2018/06/12	0	0.00	11	12.26	12.05	-11	1,956	-0.56%
2018/06/11	10	12.40	0	0.00	12.40	10	1,928	0.52%
2018/06/07	1	12.70	5	12.89	12.75	-4	1,821	-0.22%
2018/06/06	4	13.13	11	13.06	13.30	-7	1,737	-0.40%
2018/06/05	7	13.06	22	13.04	12.70	-15	1,502	-1.00%
2018/06/04	10	12.79	6	12.88	12.80	4	1,380	0.29%
2018/06/01	39	13.48	29	13.43	13.40	10	1,285	0.78%
2018/05/31	13	11.85	2	12.00	12.55	11	949	1.16%
2018/05/30	3	11.40	0	0.00	11.45	3	692	0.43%
2018/05/24	3	10.45	0	0.00	10.35	3	497	0.60%
2018/05/04	0	0.00	15	9.30	9.69	-15	581	-2.58%
2018/04/17	1	9.87	0	0.00	9.87	1	987	0.10%
2018/04/03	2	10.05	0	0.00	10.10	2	1,240	0.16%
2018/03/20	0	0.00	4	10.75	10.70	-4	1,345	-0.30%
2018/03/16	0	10.80	0	0.00	10.85	0	1,348	0.00%
2018/03/05	0	0.00	2	10.55	10.60	-2	1,744	-0.11%
2018/02/22	0	10.50	0	0.00	10.60	0	1,806	0.00%
2018/02/21	0	10.60	0	0.00	10.60	0	1,813	0.00%
2018/02/12	0	10.40	0	0.00	10.40	0	1,884	0.00%
2018/02/01	0	0.00	1	11.45	11.45	-1	1,930	-0.05%
2018/01/31	13	11.44	3	11.37	11.35	10	1,962	0.51%
2018/01/30	8	11.74	0	0.00	11.55	8	2,037	0.39%
2018/01/29	0	0.00	6	11.99	11.90	-6	2,020	-0.30%
2018/01/26	0	0.00	1	12.15	12.05	-1	2,017	-0.05%
2018/01/25	11	11.95	4	12.05	12.00	7	2,013	0.35%
2018/01/24	0	0.00	2	12.15	12.00	-2	2,011	-0.10%
2018/01/23	4	12.08	6	12.25	12.30	-2	1,986	-0.10%
2018/01/22	6	12.00	0	0.00	12.00	6	1,925	0.31%
2018/01/19	0	0.00	5	11.55	11.60	-5	1,909	-0.26%
2018/01/16	0	0.00	3	11.90	11.70	-3	1,943	-0.15%
2018/01/15	25	11.82	23	11.80	11.75	2	2,011	0.10%
2018/01/12	0	0.00	8	11.40	11.35	-8	1,957	-0.41%
2018/01/11	8	11.43	6	11.20	11.15	2	1,969	0.10%
2018/01/05	14.5	11.86	8	12.05	11.65	6.5	1,945	0.33%
2018/01/04	0	0.00	10	11.35	11.35	-10	1,839	-0.54%
2018/01/03	10	11.10	3	11.37	11.40	7	1,821	0.38%