力特 (3051)-新光-台南券商分點個股進出

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

力特

(3051)

可現股當沖

股價
34.65
漲跌
▲1.35
漲幅
+4.05%
成交量
3,335張
產業
上市光電類股
152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

力特 (3051)籌碼相關－新光-台南券商分點個股進出

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-台南券商分點個股進出
新光-台南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
2024/12/11	15	34.25	7	33.69	34.65	8	777	1.03%
2024/12/10	7	33.25	2	33.20	33.30	5	730	0.68%
2024/12/09	2	32.85	2.2	33.84	32.95	-0.1	723	-0.02%
2024/12/06	2	32.20	5	32.81	32.50	-3	667	-0.45%
2024/12/04	3	31.90	0	0.00	32.10	3	676	0.44%
2024/12/03	0	0.00	3	31.90	32.05	-3	699	-0.43%
2024/12/02	3	31.35	3	31.65	31.35	0	739	0.00%
2024/11/29	0	31.90	0	0.00	31.15	0	810	0.00%
2024/11/28	3	31.45	0	0.00	31.00	3	832	0.36%
2024/11/27	0	31.50	0	0.00	31.60	0	835	0.00%
2024/11/25	0	31.85	2	32.20	32.45	-2	839	-0.24%
2024/11/22	2	31.80	0	0.00	31.85	2	833	0.24%
2024/11/20	2	31.68	0	0.00	31.35	2	839	0.24%
2024/11/19	0	0.00	6	31.60	31.60	-6	843	-0.71%
2024/11/15	6	31.44	3	32.10	31.35	3	844	0.36%
2024/11/14	4	31.55	0	0.00	31.35	4	845	0.47%
2024/11/13	1	32.50	0	0.00	31.80	1	846	0.12%
2024/11/12	0	0.00	0	31.25	32.20	0	841	0.00%
2024/11/11	0	31.00	0	0.00	31.20	0	823	0.00%
2024/11/08	0	31.98	1	32.05	31.50	-1	825	-0.12%
2024/11/07	2	32.15	0	0.00	32.45	2	830	0.24%
2024/11/04	0	0.00	1	31.85	31.75	-1	848	-0.12%
2024/10/30	0	0.00	1	31.40	31.40	-1	879	-0.11%
2024/10/29	0	0.00	10	32.21	32.50	-10	877	-1.14%
2024/10/28	2	32.60	0	0.00	33.25	2	862	0.23%
2024/10/25	2	32.70	0	0.00	32.35	2	848	0.24%
2024/10/24	3	33.35	2	33.38	32.15	1	840	0.12%
2024/10/23	3	32.55	2	32.75	33.00	1	799	0.13%
2024/10/22	1	30.75	1	31.25	31.20	0	753	0.00%
2024/10/18	2	31.53	0	0.00	30.70	2	776	0.26%
2024/10/15	0	30.85	0	0.00	30.50	0	785	0.00%
2024/10/04	0	29.60	0	0.00	29.20	0	813	0.00%
2024/10/01	0	29.70	0	0.00	29.65	0	816	0.00%
2024/09/27	0	0.00	5	29.57	29.50	-5	838	-0.60%
2024/09/26	0	30.25	0	0.00	29.35	0	848	0.00%
2024/09/25	1	30.25	2	30.00	29.90	-1	849	-0.12%
2024/09/23	0	0.00	0	30.00	30.00	0	858	0.00%
2024/09/19	1	29.95	0	0.00	29.95	1	869	0.11%
2024/09/18	0	0.00	0.4	30.05	30.00	-0.4	881	-0.04%
2024/09/12	0	29.60	0	0.00	29.60	0	915	0.00%
2024/09/11	0	29.05	0	0.00	28.90	0	925	0.00%
2024/09/06	1	30.40	1	30.25	30.75	0	965	0.00%
2024/09/05	10	30.72	4	30.70	30.60	6	957	0.63%
2024/09/03	5.4	32.65	2	32.10	31.65	3.4	940	0.36%
2024/09/02	1	32.20	0	0.00	32.30	1	901	0.11%
2024/08/30	0	0.00	4	30.16	30.30	-4	836	-0.48%
2024/08/28	0	0.00	1	28.90	29.20	-1	832	-0.12%
2024/08/27	1	28.30	1	28.25	28.25	0	833	0.00%
2024/08/21	1.4	27.97	0	0.00	27.80	1.4	916	0.15%
2024/08/19	0	28.37	0	0.00	28.25	0	950	0.00%
2024/08/16	1	28.60	0	0.00	28.55	1	957	0.10%
2024/08/15	2	28.60	0	0.00	28.55	2	960	0.21%
2024/08/14	0	0.00	3	28.97	28.80	-3	972	-0.31%
2024/08/13	0	0.00	1	29.00	28.95	-1	1,020	-0.10%
2024/08/09	2	29.23	15.1	28.93	29.00	-13.1	1,069	-1.22%
2024/08/08	20	29.19	8	29.20	29.15	12	1,073	1.12%
2024/08/06	0	0.00	8	26.15	26.80	-8	1,095	-0.73%
2024/08/05	2	28.10	0	0.00	27.75	2	1,119	0.18%
2024/08/01	0.2	31.30	1	32.05	31.90	-0.9	1,214	-0.07%
2024/07/31	0	30.50	0	0.00	30.90	0	1,246	0.00%
2024/07/30	0	29.60	18	29.57	30.30	-18	1,259	-1.43%
2024/07/29	23	30.59	3	29.90	29.75	20	1,261	1.58%
2024/07/23	2	30.63	1	30.50	30.65	1	1,274	0.08%
2024/07/22	0	30.50	0	0.00	30.15	0	1,293	0.00%
2024/07/19	0	0.00	0	31.05	30.70	0	1,296	0.00%
2024/07/16	0	0.00	1	31.00	31.05	-1	1,311	-0.08%
2024/07/15	0	31.20	1	30.85	30.75	-1	1,358	-0.07%
2024/07/11	0	31.35	0	0.00	31.25	0	1,508	0.00%
2024/07/10	0.1	31.30	0	0.00	31.10	0.1	1,535	0.00%
2024/07/09	1	31.00	0	0.00	31.60	1	1,546	0.06%
2024/07/08	1	31.80	4	31.90	31.75	-3	1,547	-0.19%
2024/07/04	1	32.15	0	0.00	31.95	1	1,591	0.06%
2024/07/01	1	31.85	1	31.90	31.70	0	1,636	0.00%
2024/06/28	0	0.00	2	31.70	31.85	-2	1,664	-0.12%
2024/06/27	0.1	31.80	51	31.60	31.60	-51	1,673	-3.04%
2024/06/26	2	32.48	0	0.00	32.10	2	1,682	0.12%
2024/06/24	2	32.10	1	31.90	31.90	1	1,716	0.06%
2024/06/21	1	32.35	0	0.00	32.25	1	1,737	0.06%
2024/06/20	1	32.30	1	32.30	32.25	0	1,757	0.00%
2024/06/19	2	32.30	104	32.18	32.05	-102	1,789	-5.70%	大賣/鉅額交易
2024/06/17	4	33.62	2	33.30	33.35	2	1,835	0.11%
2024/06/14	0	33.50	53	33.27	33.30	-53	1,897	-2.79%
2024/06/13	2	33.90	13	34.33	33.50	-11	1,928	-0.57%
2024/06/12	1	32.60	0	0.00	32.70	1	2,114	0.05%
2024/06/11	0	32.91	13	33.16	32.85	-13	2,184	-0.59%
2024/06/07	7	33.05	7	33.15	33.45	0	2,230	0.00%
2024/06/06	2	33.13	11	33.12	32.90	-9	2,301	-0.39%
2024/06/05	2.1	33.44	47	33.22	33.15	-44.9	2,406	-1.87%
2024/06/04	20	33.77	28	33.53	33.30	-8	2,510	-0.32%
2024/06/03	1	34.10	32	34.04	33.65	-31	2,587	-1.20%
2024/05/31	4	34.30	0	0.00	34.00	4	2,719	0.15%
2024/05/30	10	35.09	8	34.68	34.45	2	2,796	0.07%
2024/05/29	0	0.00	5	34.60	34.70	-5	2,924	-0.17%
2024/05/28	6	34.89	11	34.90	34.75	-5	2,936	-0.17%
2024/05/27	1	34.30	3	34.03	34.25	-2	2,923	-0.07%
2024/05/24	1	33.00	0	0.00	33.05	1	2,933	0.03%
2024/05/23	8	33.40	0	0.00	33.10	8	2,966	0.27%
2024/05/22	23	34.01	22	34.32	33.90	1	2,999	0.03%
2024/05/21	7	34.28	4	34.36	34.15	3	3,046	0.10%
2024/05/20	4	34.50	1	34.55	34.15	3	3,086	0.10%
2024/05/17	6	35.41	6	35.18	35.05	0	3,111	0.00%
2024/05/16	20	34.96	13	35.22	35.20	7	3,111	0.22%
2024/05/14	2.1	33.45	1	33.25	33.25	1.1	3,135	0.04%
2024/05/13	1	33.50	1	33.65	33.50	0	3,206	0.00%
2024/05/10	4	33.81	4	33.93	33.70	0	3,295	0.00%
2024/05/09	32	34.83	3	34.72	34.15	29	3,409	0.85%
2024/05/08	46	33.32	10	34.36	35.25	36	3,426	1.05%
2024/05/07	1	36.19	9	35.59	35.70	-8	3,340	-0.24%
2024/05/06	95	37.24	48	37.36	36.10	47	3,342	1.41%
2024/05/03	0	0.00	50	37.08	36.45	-50	3,326	-1.50%
2024/05/02	0	0.00	1	36.80	37.00	-1	3,338	-0.03%
2024/04/30	3	36.50	7	36.46	36.70	-4	3,357	-0.12%
2024/04/29	0	0.00	1	36.45	36.30	-1	3,422	-0.03%
2024/04/25	2	36.15	0	0.00	36.55	2	3,486	0.06%
2024/04/24	5	36.65	2	36.85	36.90	3	3,570	0.08%
2024/04/23	0	0.00	0	35.30	35.70	0	3,623	0.00%
2024/04/22	3	35.92	1	35.55	35.20	2	3,635	0.06%
2024/04/19	5	36.65	3	36.93	36.30	2	3,637	0.06%
2024/04/18	11	37.89	7	38.04	37.30	4	3,610	0.11%
2024/04/17	7	38.57	1.3	38.60	38.90	5.7	3,574	0.16%
2024/04/16	5	36.34	1	37.60	36.15	4	3,543	0.11%
2024/04/15	2	37.58	0	0.00	37.45	2	3,689	0.05%
2024/04/12	4	37.65	4	37.46	38.00	0	3,688	0.00%
2024/04/11	4.1	37.66	0	0.00	37.30	4.1	3,695	0.11%
2024/04/10	2	38.42	4	38.50	37.95	-2	3,720	-0.05%
2024/04/09	1	39.20	0	0.00	39.00	1	3,741	0.03%
2024/04/08	1	38.75	2.1	38.43	39.00	-1.1	3,798	-0.03%
2024/04/03	3	38.15	4	38.44	38.35	-1	3,811	-0.03%
2024/04/02	3	38.43	2	39.00	37.70	1	3,819	0.03%
2024/04/01	0	38.10	0	0.00	37.90	0	3,847	0.00%
2024/03/29	7	37.49	1	38.15	37.40	6	3,873	0.15%
2024/03/28	1	37.55	0	0.00	37.45	1	4,015	0.03%
2024/03/27	1	37.50	0	0.00	37.25	1	4,146	0.02%
2024/03/26	0.1	38.45	200	37.61	37.45	-199.9	4,191	-4.77%	大賣/鉅額交易
2024/03/25	11	38.96	4	38.58	38.30	7	4,277	0.16%
2024/03/22	4	38.13	12	38.62	38.65	-8	4,464	-0.18%
2024/03/21	0	38.77	1	38.59	38.20	-1	4,549	-0.02%
2024/03/20	14	39.25	3.4	39.46	38.85	10.6	4,676	0.23%
2024/03/19	2	39.00	4	38.89	39.40	-2	5,163	-0.04%
2024/03/18	11	37.43	6	37.30	37.90	5	5,328	0.09%
2024/03/15	257	39.07	16	39.02	37.05	241	5,420	4.45%	大買/鉅額交易
2024/03/14	2.2	39.90	2	40.23	40.75	0.2	5,351	0.00%
2024/03/13	3	40.38	14.5	40.32	40.40	-11.5	5,474	-0.21%
2024/03/12	11	40.74	6	41.31	40.55	5	5,709	0.09%
2024/03/11	11.1	40.48	8	40.79	40.95	3.1	6,038	0.05%
2024/03/08	7	38.83	9	39.22	39.15	-2	6,162	-0.03%
2024/03/07	17	39.19	26	38.82	38.60	-9	6,229	-0.14%
2024/03/06	113	39.34	44	39.72	39.95	69	6,272	1.10%	大買/
2024/03/05	13	38.27	13	37.91	37.85	0	6,276	0.00%
2024/03/04	16	38.43	25	38.82	38.40	-9	6,362	-0.14%
2024/03/01	0	35.60	2	35.28	36.10	-2	6,349	-0.03%
2024/02/29	24.5	35.51	7	35.60	35.25	17.5	6,423	0.27%
2024/02/27	2	35.13	74	35.89	35.45	-72	6,483	-1.11%
2024/02/26	8	35.91	31	36.24	35.80	-23	6,506	-0.35%
2024/02/23	8.5	36.97	40	36.75	36.25	-31.5	6,563	-0.48%
2024/02/22	2	37.80	74	37.87	37.60	-72	6,538	-1.10%
2024/02/21	8.1	37.63	2	37.55	37.60	6.1	6,521	0.09%
2024/02/20	0	0.00	1	37.35	37.00	-1	6,511	-0.02%
2024/02/19	4	37.02	7	37.08	37.10	-3	6,504	-0.05%
2024/02/16	15	35.93	21	36.20	36.50	-6	6,494	-0.09%
2024/02/15	11	35.76	12	35.46	35.20	-1	6,473	-0.02%
2024/02/05	28	35.37	4	35.73	35.70	24	6,461	0.37%
2024/02/02	76.1	35.82	2	35.82	35.70	74.1	6,496	1.14%
2024/02/01	7.4	35.04	17	34.82	35.15	-9.6	6,427	-0.15%
2024/01/31	10	33.25	67	33.58	33.10	-57	6,330	-0.90%
2024/01/30	4	32.95	1	33.60	32.90	3	6,321	0.05%
2024/01/29	4	33.19	6	33.38	33.50	-2	6,368	-0.03%
2024/01/26	0	33.00	0	0.00	32.50	0	6,395	0.00%
2024/01/25	0	32.98	0	0.00	32.70	0	6,465	0.00%
2024/01/24	8	33.26	1	33.80	33.20	7	6,515	0.11%
2024/01/23	9	33.58	12	33.78	33.55	-3	6,577	-0.05%
2024/01/22	3	33.03	7	33.49	32.75	-4	6,594	-0.06%
2024/01/19	18	33.50	4	33.63	33.55	14	6,642	0.21%
2024/01/18	14	32.98	13	33.35	33.10	1	6,680	0.01%
2024/01/17	5	32.92	5	32.89	32.80	0	6,766	0.00%
2024/01/16	0	33.65	0	0.00	32.15	0	7,264	0.00%
2024/01/15	5	32.76	0	0.00	32.70	5	7,941	0.06%
2024/01/12	1	32.00	0	0.00	32.00	1	8,084	0.01%
2024/01/11	2	32.52	4	32.50	32.50	-2	8,118	-0.02%
2024/01/10	2	32.08	21	32.05	32.50	-19	8,134	-0.23%
2024/01/09	16.1	33.54	17	33.04	32.70	-0.9	8,114	-0.01%
2024/01/08	7	36.31	0	0.00	36.30	7	7,996	0.09%
2024/01/05	7	36.31	5	36.18	35.90	2	8,048	0.02%
2024/01/04	9	35.93	11	36.08	35.85	-2	8,131	-0.02%
2024/01/03	3	36.80	3	36.82	36.55	0	8,197	0.00%
2024/01/02	4.4	36.94	4	37.02	37.50	0.3	8,433	0.00%
2023/12/29	5	36.34	3	36.58	36.30	2	8,438	0.02%
2023/12/28	10	35.95	11	36.06	36.00	-1	8,424	-0.01%
2023/12/27	38	36.27	35	36.46	36.10	3	8,433	0.04%
2023/12/26	21	36.05	16	36.22	36.00	5	8,420	0.06%
2023/12/25	86	37.06	39	37.09	35.85	47	8,454	0.56%
2023/12/22	59	37.58	31	37.48	38.00	28	8,539	0.33%
2023/12/21	11	35.96	7.1	35.83	35.75	3.9	8,497	0.05%
2023/12/20	8.1	36.30	8	36.45	36.45	0.1	8,664	0.00%
2023/12/19	24.6	37.29	20	36.76	35.85	4.6	8,742	0.05%
2023/12/18	23.4	39.83	17	39.03	38.90	6.4	8,565	0.07%
2023/12/15	94.1	41.74	7	41.32	40.70	87.1	8,489	1.03%
2023/12/14	256	43.08	448.3	43.62	40.70	-192.3	8,386	-2.29%	大買/大賣/鉅額交易
2023/12/13	87	43.56	68	43.45	43.55	19	7,902	0.24%
2023/12/12	40.1	42.02	22.5	42.66	42.95	17.6	7,741	0.23%
2023/12/11	75	41.92	47	41.10	41.90	28	7,687	0.36%
2023/12/08	58	41.84	56	41.96	42.10	2	7,606	0.03%
2023/12/07	24	41.23	14.1	41.25	40.90	9.9	7,492	0.13%
2023/12/06	60.1	40.89	56.1	40.75	40.50	4	7,362	0.05%
2023/12/05	49.1	38.10	79	38.37	38.80	-29.9	7,064	-0.42%
2023/12/04	46	37.32	51	37.53	38.50	-5	7,027	-0.07%
2023/12/01	47	36.61	50	35.47	36.45	-3	7,199	-0.04%
2023/11/30	19	35.12	48	35.29	35.05	-29	7,763	-0.37%
2023/11/29	5	34.20	18	34.07	35.00	-13	8,018	-0.16%
2023/11/28	15	33.61	34	33.54	34.00	-19	8,132	-0.23%
2023/11/27	41	32.97	32.4	33.02	32.80	8.6	8,199	0.10%
2023/11/24	42	32.61	15.2	32.54	32.55	26.8	8,403	0.32%
2023/11/22	14.1	32.43	11.6	32.48	32.50	2.5	9,295	0.03%
2023/11/21	7	31.15	10	31.28	31.15	-3	9,277	-0.03%
2023/11/20	5	31.05	22	31.51	30.90	-17	9,516	-0.18%
2023/11/17	24	31.31	4	31.35	31.25	20	10,295	0.19%
2023/11/16	11.3	31.70	11	31.83	31.75	0.3	10,656	0.00%
2023/11/15	29.2	31.91	31.1	32.08	31.70	-1.9	10,889	-0.02%
2023/11/14	6.1	32.22	3.2	32.03	31.95	2.9	11,134	0.03%
2023/11/13	3.5	32.24	2	32.38	32.40	1.5	11,426	0.01%
2023/11/10	18.2	32.66	15	32.55	32.10	3.2	11,597	0.03%
2023/11/09	3	32.15	3	32.37	31.75	0	11,540	0.00%
2023/11/08	5.1	32.54	4	32.71	31.80	1.1	11,544	0.01%
2023/11/07	30	32.84	32	33.20	32.65	-2	11,548	-0.02%
2023/11/06	27	33.06	10.2	33.02	32.65	16.8	11,547	0.15%
2023/11/03	34.3	32.67	7.1	32.56	32.60	27.2	11,545	0.24%
2023/11/02	12	31.68	12	31.83	32.25	0	11,551	0.00%
2023/11/01	58	30.98	56.1	31.50	30.80	2	11,546	0.02%
2023/10/31	31.1	32.70	121	32.21	31.15	-90	11,518	-0.78%	大賣/
2023/10/30	6.1	32.85	12.5	32.92	32.85	-6.4	11,483	-0.06%
2023/10/27	9.1	32.32	12	32.23	31.80	-2.9	11,478	-0.03%
2023/10/26	26	33.36	42	33.19	32.80	-16	11,457	-0.14%
2023/10/25	54.4	33.38	56	33.29	33.70	-1.6	11,418	-0.01%
2023/10/24	173.2	34.17	106	33.74	32.90	67.2	11,318	0.59%	大買/大賣/
2023/10/23	137.2	33.59	132	33.53	33.50	5.2	10,792	0.05%	大買/大賣/
2023/10/20	8	31.79	31	31.31	32.00	-23	10,183	-0.23%
2023/10/19	21	28.82	0	0.00	29.10	21	10,145	0.21%
2023/10/18	7	30.09	0	29.85	29.50	7	10,413	0.07%
2023/10/17	0	0.00	211	30.26	30.40	-211	10,527	-2.00%	大賣/鉅額交易
2023/10/16	6	30.45	1	30.45	30.20	5	10,553	0.05%
2023/10/13	16.2	31.70	10	32.10	31.30	6.2	10,564	0.06%
2023/10/12	13	32.71	18	32.67	32.60	-5	10,565	-0.05%
2023/10/11	29	32.91	16	32.68	32.20	13	10,465	0.12%
2023/10/06	233	32.73	26	32.84	32.65	207	10,364	2.00%	大買/鉅額交易
2023/10/05	21	30.87	2	30.85	31.00	19	10,080	0.19%
2023/10/04	25	29.99	1	30.05	30.00	24	10,000	0.24%
2023/10/03	3	30.12	0	0.00	29.95	3	10,017	0.03%
2023/10/02	2	30.28	6	30.34	29.90	-4	10,009	-0.04%
2023/09/28	43	30.41	104	30.46	30.45	-61	9,988	-0.61%	大賣/
2023/09/27	17	30.42	75	30.57	30.60	-58	9,942	-0.58%
2023/09/26	118	30.51	16	30.05	29.85	102	9,723	1.05%	大買/鉅額交易
2023/09/25	61	30.32	46	30.50	30.10	15	9,624	0.16%
2023/09/22	53	28.95	321	29.54	30.25	-268	9,419	-2.85%	大賣/鉅額交易
2023/09/21	44	27.04	0	0.00	27.70	44	9,232	0.48%
2023/09/20	1	27.40	1	27.25	27.35	0	9,222	0.00%
2023/09/19	110.2	27.46	1	27.40	27.15	109.2	9,238	1.18%	大買/鉅額交易
2023/09/18	82	28.02	0	0.00	27.80	82	9,189	0.89%
2023/09/15	68.2	28.14	8	28.26	28.30	60.2	9,158	0.66%
2023/09/14	16.3	28.69	3	28.93	28.60	13.3	9,102	0.15%
2023/09/13	23	28.88	3	28.93	28.70	20	9,059	0.22%
2023/09/12	11	30.02	11	30.52	29.70	0	8,987	0.00%
2023/09/11	54	30.70	50	30.87	30.35	4	8,943	0.04%
2023/09/08	17	30.57	68	30.52	30.15	-51	8,779	-0.58%
2023/09/07	45.6	31.47	43	31.49	30.50	2.6	8,671	0.03%
2023/09/06	77	32.29	55	32.18	31.70	22	8,469	0.26%
2023/09/05	240.1	31.01	211.2	30.28	32.10	28.9	8,120	0.36%	大買/大賣/
2023/09/04	98.3	29.33	109	29.58	30.60	-10.7	7,432	-0.14%	大賣/
2023/09/01	49	28.11	103	27.92	28.40	-54	7,030	-0.77%	大賣/
2023/08/31	74	26.73	75	26.04	26.50	-1	6,745	-0.01%
2023/08/30	74	26.43	78.1	26.55	26.40	-4.1	6,548	-0.06%
2023/08/29	22.1	25.26	84.7	25.20	25.45	-62.6	6,248	-1.00%
2023/08/28	166.5	25.30	207.4	24.89	24.35	-40.9	5,906	-0.69%	大買/大賣/
2023/08/25	10.1	26.70	5.3	26.70	26.70	4.8	5,276	0.09%
2023/08/24	57.2	30.19	55.1	30.09	29.65	2	5,194	0.04%
2023/08/23	316.3	36.45	182.1	38.07	32.90	134.2	4,916	2.73%	大買/大賣/鉅額交易
2023/08/22	166	35.84	145.5	36.41	36.55	20.5	4,099	0.50%	大買/大賣/
2023/08/21	36	33.00	68.5	32.92	34.40	-32.5	3,710	-0.88%
2023/08/18	96	31.97	36.7	31.63	31.55	59.3	3,444	1.72%
2023/08/17	57.1	28.91	56	29.37	30.30	1.1	3,164	0.03%
2023/08/16	32.1	28.42	36.5	28.91	29.20	-4.4	2,852	-0.15%
2023/08/15	1	26.30	23	26.44	26.55	-22	2,657	-0.83%
2023/08/14	7	25.73	3	25.85	25.75	4	2,597	0.15%
2023/08/11	25	25.63	3	25.90	25.75	22	2,561	0.86%
2023/08/10	4.1	25.05	52.1	25.08	25.70	-48	2,519	-1.91%
2023/08/09	22.2	25.65	14	25.50	25.30	8.1	2,477	0.33%
2023/08/08	10.2	25.90	8	26.29	26.15	2.2	2,413	0.09%
2023/08/07	23.1	25.95	27	26.00	26.20	-3.9	2,362	-0.17%
2023/08/04	2	24.68	0	0.00	25.25	2	2,275	0.09%
2023/08/02	3	24.90	1	24.85	25.15	2	2,249	0.09%
2023/08/01	27	25.33	55	25.13	25.30	-28	2,336	-1.20%
2023/07/31	16	25.41	17	25.44	24.90	-1	2,254	-0.04%
2023/07/28	3.1	24.55	0	0.00	24.80	3.1	2,181	0.14%
2023/07/27	46.1	24.96	4.7	24.79	25.10	41.4	2,130	1.94%
2023/07/26	10	23.67	1	23.95	23.65	9	2,050	0.44%
2023/07/25	1	24.50	22.2	24.63	23.60	-21.2	2,007	-1.06%
2023/07/24	39	24.69	3	25.03	24.40	36	1,911	1.88%
2023/07/21	180	26.21	97	25.69	24.80	83	1,781	4.66%	大買/
2023/07/20	8	24.64	2	24.43	25.30	6	1,467	0.41%
2023/07/19	54	23.03	1	22.95	23.00	53	1,311	4.04%
2023/07/18	3	22.65	3	22.55	22.40	0	1,257	0.00%
2023/07/17	0	0.00	7	21.90	22.05	-7	1,197	-0.58%
2023/07/14	2	20.65	0	0.00	20.65	2	1,134	0.18%
2023/07/11	1	20.70	0	0.00	20.65	1	1,143	0.09%
2023/07/10	22	20.82	4	20.96	20.85	18	1,131	1.59%
2023/07/07	0	0.00	5	20.80	20.90	-5	1,095	-0.46%
2023/07/06	0	0.00	2	20.88	20.75	-2	1,065	-0.19%
2023/07/05	0	0.00	1	21.00	20.70	-1	1,038	-0.10%
2023/07/04	0	0.00	3	20.78	20.70	-3	1,019	-0.29%
2023/07/03	1	20.50	0	0.00	20.50	1	996	0.10%
2023/06/29	3	19.70	0	19.80	19.75	3	969	0.31%
2023/06/28	0	0.00	4	20.00	19.85	-4	969	-0.41%
2023/06/27	6	20.09	1	20.70	19.70	5	964	0.52%
2023/06/26	0	0.00	1	19.80	19.55	-1	915	-0.11%
2023/06/21	1	19.95	4	19.80	19.90	-3	983	-0.30%
2023/06/20	2	19.60	1	19.70	19.60	1	989	0.10%
2023/06/19	0	0.00	1	20.00	19.90	-1	985	-0.10%
2023/06/16	3	19.87	5	19.91	19.50	-2	976	-0.20%
2023/06/15	8	19.54	0	0.00	19.50	8	963	0.83%
2023/06/14	0	0.00	2.1	18.75	18.70	-2.1	926	-0.23%
2023/06/12	0	0.00	1	18.75	18.65	-1	928	-0.11%
2023/06/02	1	18.95	0	0.00	18.85	1	982	0.10%
2023/06/01	1	18.90	1	19.25	18.90	0	993	0.00%
2023/05/31	3	17.93	0	0.00	18.90	3	982	0.31%
2023/05/24	0	18.15	0	0.00	18.10	0	954	0.00%
2023/05/23	1	17.90	0	0.00	18.25	1	979	0.10%
2023/05/22	1	17.70	0	0.00	17.75	1	976	0.10%
2023/05/19	1	17.65	1	17.40	17.40	0	977	0.00%
2023/05/18	1	17.80	1	17.60	17.55	0	986	0.00%
2023/05/12	0	17.25	0	17.25	17.35	0	987	0.00%
2023/05/11	0	0.00	0	17.35	17.25	0	992	0.00%
2023/05/10	2	17.60	0	0.00	17.65	2	989	0.20%
2023/05/09	4	17.78	0	0.00	17.55	4	986	0.41%
2023/05/08	2	18.25	1	18.10	18.05	1	976	0.10%
2023/04/27	0	0.00	1	17.95	18.10	-1	926	-0.11%
2023/04/25	0	0.00	0	17.80	17.90	0	920	0.00%
2023/04/24	0	0.00	4	18.45	18.30	-4	909	-0.44%
2023/04/20	7	19.19	7	19.35	19.00	0	887	0.00%
2023/04/19	2	19.60	0	0.00	19.55	2	877	0.23%
2023/04/18	1	20.20	17	19.82	19.80	-16	869	-1.84%
2023/04/17	4	19.60	0	20.00	19.70	4	847	0.47%
2023/04/14	0	19.13	0	0.00	19.20	0	832	0.00%
2023/04/13	8	19.13	0	0.00	19.05	8	830	0.96%
2023/04/12	1	19.25	1	19.25	19.25	0	829	0.00%
2023/04/10	0	19.40	0	0.00	19.15	0	839	0.00%
2023/04/07	2	18.90	0	0.00	18.90	2	840	0.24%
2023/04/06	0	19.28	0	0.00	19.15	0	831	0.00%
2023/03/31	10	19.45	0	0.00	19.45	10	831	1.20%
2023/03/30	1	19.55	2	19.65	19.70	-1	832	-0.12%
2023/03/29	1	19.70	1	19.50	19.15	0	827	0.00%
2023/03/28	1	19.00	2	19.33	19.15	-1	828	-0.12%
2023/03/27	0	19.66	0	0.00	19.60	0	816	0.00%
2023/03/24	24	20.00	31	19.95	19.50	-7	817	-0.86%
2023/03/22	1	19.15	0	0.00	19.00	1	717	0.14%
2023/03/21	1	19.05	1	18.75	18.80	0	711	0.00%
2023/03/20	0	0.00	7	17.80	18.15	-7	701	-1.00%
2023/03/14	0	19.00	0	0.00	18.30	0	748	0.00%
2023/03/10	0	0.00	2	18.40	18.30	-2	770	-0.26%
2023/03/09	0	0.00	1	19.15	19.00	-1	775	-0.13%
2023/03/08	1	19.65	1	19.30	19.70	0	778	0.00%
2023/03/07	0	20.20	0	0.00	19.60	0	780	0.00%
2023/03/06	6	19.38	0	0.00	19.50	6	783	0.77%
2023/03/03	0	0.00	1	18.90	19.00	-1	773	-0.14%
2023/03/02	0	18.95	0	0.00	19.00	0	769	0.00%
2023/03/01	0	18.95	0	0.00	18.80	0	772	0.00%
2023/02/23	0	0.00	1	19.15	19.10	-1	770	-0.13%
2023/02/22	0	19.55	1	19.40	19.25	-1	784	-0.13%
2023/02/21	3	19.82	5	19.77	19.75	-2	796	-0.25%
2023/02/20	1	19.40	0	0.00	19.30	1	782	0.13%
2023/02/17	10	19.08	0	0.00	19.10	10	794	1.26%
2023/02/15	1	18.60	0	0.00	18.60	1	827	0.12%
2023/02/14	0	18.90	0	0.00	18.80	0	836	0.00%
2023/02/10	0	18.95	0	19.00	18.75	0	861	0.00%
2023/02/08	0	0.00	1	19.05	18.90	-1	906	-0.11%
2023/02/07	0	19.23	0	0.00	19.25	0	913	0.00%
2023/02/06	0	0.00	2	19.58	19.50	-2	918	-0.22%
2023/02/03	7	20.00	0	0.00	19.95	7	915	0.77%
2023/01/31	1	18.05	1	18.00	17.85	0	844	0.00%
2023/01/30	0	17.38	0	0.00	17.60	0	841	0.00%
2023/01/17	0	0.00	0	17.40	17.00	0	846	0.00%
2023/01/12	2	17.30	0	0.00	17.30	2	868	0.23%
2023/01/11	0	0.00	1	17.55	17.60	-1	872	-0.11%
2023/01/09	0	0.00	2	17.95	17.75	-2	896	-0.22%
2023/01/06	1	17.75	0	0.00	17.65	1	905	0.11%
2023/01/04	2	17.55	0	0.00	17.50	2	930	0.21%
2022/12/29	1	16.90	0	0.00	17.25	1	943	0.11%
2022/12/16	1	18.50	2	18.63	18.20	-1	1,023	-0.10%
2022/12/15	1	19.20	11	19.10	19.10	-10	1,014	-0.99%
2022/12/12	5	19.30	2	19.20	19.10	3	1,031	0.29%
2022/12/09	2	18.65	0	0.00	18.50	2	1,071	0.19%
2022/12/08	1	19.00	10	19.00	19.00	-9	1,292	-0.70%
2022/12/07	2	19.68	0	0.00	19.05	2	1,291	0.15%
2022/12/06	0	0.00	1	20.50	20.00	-1	1,284	-0.08%
2022/12/05	16	21.07	26	21.03	20.95	-10	1,285	-0.78%
2022/12/01	10	20.55	0	0.00	20.60	10	1,291	0.77%
2022/11/30	6	20.37	0	0.00	20.10	6	1,299	0.46%
2022/11/28	2	20.00	0	0.00	20.25	2	1,329	0.15%
2022/11/25	0	19.75	0	0.00	19.50	0	1,338	0.00%
2022/11/23	0	0.00	1	19.85	19.70	-1	1,375	-0.07%
2022/11/21	0	0.00	7	19.97	19.75	-7	1,827	-0.38%
2022/11/17	1	20.60	0	0.00	20.25	1	2,063	0.05%
2022/11/16	1	19.90	2	19.95	19.90	-1	2,131	-0.05%
2022/11/15	0	0.00	2	19.85	19.90	-2	2,182	-0.09%
2022/11/14	21	20.05	0	0.00	19.80	21	2,327	0.90%
2022/11/11	0	0.00	1	19.75	19.00	-1	2,445	-0.04%
2022/11/10	1	19.30	0	0.00	19.30	1	2,646	0.04%
2022/11/09	0	0.00	19	19.11	19.25	-19	2,761	-0.69%
2022/11/08	0	19.05	0	0.00	18.90	0	2,900	0.00%
2022/11/02	1	17.40	1	17.25	17.30	0	2,863	0.00%
2022/11/01	1	17.05	0	16.65	17.30	1	2,881	0.03%
2022/10/31	18	16.90	0	0.00	16.70	18	2,882	0.62%
2022/10/11	0	17.50	0	0.00	17.00	0	3,082	0.00%
2022/10/04	1	18.25	0	0.00	18.25	1	3,479	0.03%
2022/10/03	0	17.75	0	0.00	17.65	0	3,515	0.00%
2022/09/30	1	17.60	0	0.00	17.85	1	3,529	0.03%
2022/09/28	1	17.35	0	0.00	17.05	1	3,609	0.03%
2022/09/23	0	0.00	1	20.10	19.25	-1	3,679	-0.03%
2022/09/22	1	19.55	0	0.00	19.60	1	3,680	0.03%
2022/09/21	0	19.55	0	0.00	19.55	0	3,679	0.00%
2022/09/15	28	20.60	28	20.69	20.55	0	3,618	0.00%
2022/09/08	0	19.10	14	19.20	19.00	-14	3,390	-0.41%
2022/09/07	3	19.57	0	0.00	19.45	3	3,364	0.09%
2022/09/06	7	19.94	0	0.00	19.85	7	3,353	0.21%
2022/09/05	5	21.00	4	21.00	20.95	1	3,327	0.03%
2022/08/29	4	21.00	55	20.98	21.25	-51	3,270	-1.56%
2022/08/26	44	22.55	50	22.33	22.50	-6	3,222	-0.19%
2022/08/25	2	21.75	4	21.43	21.75	-2	2,824	-0.07%
2022/08/24	30	22.57	26	22.32	22.20	4	2,771	0.14%
2022/08/23	0	21.20	2	21.10	21.30	-2	2,584	-0.08%
2022/08/22	0	0.00	1	22.00	21.30	-1	2,510	-0.04%
2022/08/19	16	22.21	10	22.07	21.50	6	2,496	0.24%
2022/08/18	67	21.64	36	21.55	21.75	31	2,547	1.22%
2022/08/17	30	21.13	31	20.94	21.00	-1	2,411	-0.04%
2022/08/16	0	0.00	27	19.65	20.00	-27	2,195	-1.23%
2022/08/15	16	18.73	10	18.25	18.20	6	2,078	0.29%
2022/08/11	19	16.50	1	16.40	16.35	18	1,939	0.93%
2022/08/05	0	0.00	9	15.75	15.65	-9	1,931	-0.47%
2022/08/04	1	15.35	0	0.00	15.20	1	1,928	0.05%
2022/07/28	5	16.95	5	16.85	16.20	0	1,888	0.00%
2022/07/22	14	17.16	2	17.15	16.45	12	1,907	0.63%
2022/07/19	0	16.10	1	16.15	16.20	-1	1,906	-0.05%
2022/07/18	1	15.60	1	15.65	16.40	0	1,872	0.00%
2022/07/15	8	16.40	8	16.38	15.70	0	1,831	0.00%
2022/07/14	1	15.45	0	0.00	15.50	1	1,484	0.07%
2022/07/06	3	15.40	3	16.10	14.75	0	1,479	0.00%
2022/07/01	1	14.90	0	0.00	14.40	1	1,406	0.07%
2022/06/27	0	17.60	0	0.00	17.35	0	1,761	0.00%
2022/06/22	1	16.50	0	0.00	16.60	1	1,793	0.06%
2022/06/20	1	17.20	0	16.85	16.70	1	1,794	0.06%
2022/06/16	0	0.00	10	18.50	18.20	-10	1,793	-0.56%
2022/06/13	0	19.30	0	0.00	19.40	0	1,848	0.00%
2022/06/07	9	20.00	0	0.00	19.95	9	1,903	0.47%
2022/06/06	0	0.00	1	19.90	20.00	-1	1,922	-0.05%
2022/06/01	0	0.00	10	19.80	19.70	-10	1,979	-0.51%
2022/05/31	1	19.80	0	0.00	19.80	1	1,988	0.05%
2022/05/30	0	0.00	5	20.35	20.10	-5	1,995	-0.25%
2022/05/27	10	20.68	10	20.70	20.30	0	2,000	0.00%
2022/05/26	13	21.27	13	21.15	21.10	0	1,966	0.00%
2022/05/24	0	0.00	6	19.85	19.70	-6	1,832	-0.33%
2022/05/20	12	19.90	12	19.65	19.65	0	1,870	0.00%
2022/05/19	1	19.80	0	0.00	19.75	1	1,883	0.05%
2022/05/18	5	19.50	0	0.00	19.80	5	1,900	0.26%
2022/05/13	2	18.60	2	18.50	18.55	0	2,049	0.00%
2022/05/12	1	17.95	1	18.05	17.75	0	2,087	0.00%
2022/05/11	0	0.00	16	18.08	18.55	-16	2,098	-0.76%
2022/05/10	0	0.00	7.8	18.39	18.60	-7.8	2,127	-0.37%
2022/05/09	1	19.00	1	18.45	18.30	0	2,213	0.00%
2022/05/05	3	20.20	3	20.35	20.05	0	2,245	0.00%
2022/05/04	0	0.00	30	19.99	19.90	-30	2,265	-1.32%
2022/05/03	3	20.40	1	19.95	20.30	2	2,287	0.09%
2022/04/27	14	19.08	13	19.20	19.60	1	2,417	0.04%
2022/04/25	15	20.50	15	20.56	20.65	0	2,746	0.00%
2022/04/22	0	0.00	0	22.50	22.00	0	2,842	0.00%
2022/04/21	9	22.76	0	0.00	22.65	9	3,003	0.30%
2022/04/20	0	23.04	0	0.00	22.70	0	3,062	0.00%
2022/04/19	0	23.45	0	0.00	22.65	0	3,199	0.00%
2022/04/18	8	23.11	14	23.20	23.00	-6	3,397	-0.18%
2022/04/15	0	23.75	0	0.00	23.65	0	3,569	0.00%
2022/04/14	0	23.85	0	0.00	24.55	0	3,619	0.00%
2022/04/13	1	23.90	0	0.00	23.55	1	3,572	0.03%
2022/04/12	0	23.95	1	23.60	23.65	-1	3,674	-0.03%
2022/04/11	12	24.33	15	23.90	23.80	-3	3,812	-0.08%
2022/04/08	21	24.51	22	24.63	25.00	-1	3,910	-0.03%
2022/04/07	28	25.62	25	25.22	24.65	3	4,057	0.07%
2022/04/06	4	26.00	3	26.27	26.20	1	4,132	0.02%
2022/04/01	20	25.77	26	26.16	26.05	-6	4,257	-0.14%
2022/03/31	58	26.24	38	26.44	25.75	20	4,260	0.47%
2022/03/30	0	23.30	23.6	24.20	24.95	-23.6	4,330	-0.54%
2022/03/29	0.2	23.09	11	23.42	22.70	-10.8	5,048	-0.21%
2022/03/28	7	22.11	21	22.23	22.50	-14	5,253	-0.27%
2022/03/25	18	22.98	8	23.15	22.60	10	5,846	0.17%
2022/03/24	0	23.10	25	23.48	23.40	-25	6,079	-0.41%
2022/03/23	9	23.21	1	23.25	23.10	8	6,215	0.13%
2022/03/22	37	23.05	61	22.90	23.15	-24	6,443	-0.37%
2022/03/21	28	22.43	5	22.45	22.55	23	6,472	0.36%
2022/03/18	7	22.24	16	22.82	22.80	-9	6,478	-0.14%
2022/03/17	17	22.16	22	22.33	22.40	-5	6,489	-0.08%
2022/03/16	35	21.59	31	21.74	21.45	4	6,474	0.06%
2022/03/15	57	22.14	31	22.12	21.80	26	6,474	0.40%
2022/03/14	10	22.90	20	22.88	22.85	-10	6,473	-0.15%
2022/03/11	27	22.53	10	22.83	22.50	17	6,479	0.26%
2022/03/10	17	23.01	15	22.95	22.80	2	6,492	0.03%
2022/03/09	26	22.86	26	22.93	22.85	0	6,500	0.00%
2022/03/08	8	22.81	6	23.13	22.60	2	6,525	0.03%
2022/03/07	38	23.65	37	23.71	23.50	1	6,545	0.02%
2022/03/04	9	25.01	8	25.27	24.90	1	6,620	0.02%
2022/03/03	8	25.69	10	25.69	25.45	-2	6,722	-0.03%
2022/03/02	7	25.40	5	25.50	25.60	2	6,770	0.03%
2022/02/25	0	0.00	3	25.45	25.15	-3	6,844	-0.04%
2022/02/24	14	24.89	6.5	24.68	24.55	7.5	6,852	0.11%
2022/02/23	6	26.15	5	26.05	26.30	1	6,817	0.01%
2022/02/22	8	25.88	6	26.02	26.05	2	6,821	0.03%
2022/02/21	15	26.92	27	27.01	26.65	-12	6,819	-0.18%
2022/02/18	41	27.67	60	27.77	27.70	-19	6,805	-0.28%
2022/02/17	7	27.75	13	28.02	27.85	-6	6,836	-0.09%
2022/02/16	20	28.55	22	28.75	28.35	-2	6,894	-0.03%
2022/02/15	51	28.89	29	29.17	28.00	22	6,930	0.32%
2022/02/14	16	28.53	25	28.74	28.70	-9	6,865	-0.13%
2022/02/11	23	27.91	11	27.83	27.80	12	6,874	0.17%
2022/02/10	20	28.15	16	27.65	27.85	4	6,870	0.06%
2022/02/09	58	28.07	54	28.43	28.45	4	6,855	0.06%
2022/02/08	7	27.40	5	27.15	27.10	2	6,784	0.03%
2022/02/07	17	25.77	17	25.99	26.90	0	6,780	0.00%
2022/01/26	13	26.18	17	26.23	25.80	-4	6,793	-0.06%
2022/01/25	14	26.55	14	26.48	25.65	0	6,827	0.00%
2022/01/24	30	26.16	28	26.75	26.45	2	6,900	0.03%
2022/01/21	13	27.70	9	27.36	27.45	4	6,890	0.06%
2022/01/20	41	27.44	38	27.96	27.60	3	6,835	0.04%
2022/01/19	33	27.62	40	27.58	27.20	-7	6,747	-0.10%
2022/01/18	66	29.07	46	28.95	28.70	20	6,671	0.30%
2022/01/17	19	27.33	47	28.29	28.65	-28	6,379	-0.44%
2022/01/14	48	26.84	42	26.30	26.05	6	6,260	0.10%
2022/01/13	24	28.97	16	28.91	28.40	8	6,098	0.13%
2022/01/12	23	29.01	32	29.19	28.75	-9	6,052	-0.15%
2022/01/11	57	31.11	37	30.67	29.15	20	5,910	0.34%
2022/01/10	17	32.03	45.3	31.81	31.00	-28.3	5,714	-0.49%
2022/01/07	11	34.20	55	34.78	34.20	-44	5,539	-0.79%
2022/01/06	64	35.67	0	0.00	35.75	64	5,484	1.17%
2022/01/05	33	35.35	5.5	35.05	34.95	27.5	5,440	0.51%
2022/01/04	11	34.31	18	34.23	36.50	-7	5,338	-0.13%
2022/01/03	16	33.12	21	33.66	33.20	-5	5,185	-0.10%
2021/12/30	27.1	32.46	2	33.03	31.90	25.1	5,084	0.49%
2021/12/29	8.8	35.70	12	35.63	35.40	-3.2	4,943	-0.07%
2021/12/28	14.3	39.00	4.9	40.10	38.10	9.4	4,852	0.19%
2021/12/27	37.4	38.00	2.1	38.00	38.05	35.3	4,714	0.75%
2021/12/15	13.5	18.01	17.6	17.90	18.10	-4.1	4,615	-0.09%
2021/12/14	62.6	19.15	31	18.77	19.30	31.6	4,370	0.72%
2021/12/13	1	17.90	39	17.70	17.95	-38	3,698	-1.03%
2021/12/10	66	16.12	36	16.14	16.35	30	3,535	0.85%
2021/12/09	48	14.85	0	0.00	14.90	48	2,964	1.62%
2021/12/08	2	13.55	1	13.55	13.55	1	2,751	0.04%
2021/12/07	41	12.19	32	12.19	12.35	9	2,628	0.34%
2021/12/06	0	0.00	3	11.30	11.25	-3	2,410	-0.12%
2021/12/03	0	0.00	0	11.00	10.95	0	2,397	0.00%
2021/12/02	2	11.00	0	0.00	10.90	2	2,417	0.08%
2021/12/01	20	11.20	2	10.95	11.20	18	2,466	0.73%
2021/11/30	0	0.00	0	11.20	11.05	0	2,485	0.00%
2021/11/29	0	10.75	0	0.00	11.20	0	2,552	0.00%
2021/11/26	3	11.20	0	0.00	11.15	3	2,555	0.12%
2021/11/25	0	0.00	4	11.45	11.50	-4	2,629	-0.15%
2021/11/24	0	0.00	11	11.36	11.20	-11	2,823	-0.39%
2021/11/23	1	11.20	0	0.00	11.10	1	2,894	0.03%
2021/11/22	3	11.58	3	11.68	11.55	0	2,939	0.00%
2021/11/19	6	11.80	6	11.65	11.55	0	2,918	0.00%
2021/11/18	14	11.66	4	11.55	11.85	10	2,859	0.35%
2021/11/17	3	11.00	0	0.00	11.20	3	2,825	0.11%
2021/11/16	0	0.00	21	10.85	10.90	-21	2,859	-0.73%
2021/11/15	21	10.91	9	10.90	10.85	12	2,993	0.40%
2021/11/11	1	10.20	0	0.00	10.10	1	3,065	0.03%
2021/11/10	0	0.00	1	10.45	10.30	-1	3,068	-0.03%
2021/11/09	1	10.55	0	10.45	10.60	1	3,054	0.03%
2021/11/08	0	0.00	8	10.24	10.15	-8	3,039	-0.26%
2021/11/05	1	10.50	0	10.58	10.45	1	3,083	0.03%
2021/11/04	0	0.00	216	10.84	10.80	-216	3,045	-7.09%	大賣/鉅額交易
2021/11/03	7	10.00	0	10.55	10.55	7	2,974	0.24%
2021/11/02	1	10.00	2	9.98	10.00	-1	2,913	-0.03%
2021/11/01	0	0.00	1	9.92	10.05	-1	2,887	-0.03%
2021/10/28	0	0.00	0	9.60	9.57	0	2,845	0.00%
2021/10/27	0	0.00	5	9.54	9.56	-5	2,830	-0.18%
2021/10/25	0	9.40	0	9.36	9.33	0	2,798	0.00%
2021/10/22	0	0.00	1	9.60	9.55	-1	2,766	-0.04%
2021/10/21	3	9.88	7	9.61	9.63	-4	2,721	-0.15%
2021/10/20	1	8.54	0	0.00	9.30	1	2,640	0.04%
2021/10/19	2	8.60	0	0.00	8.56	2	2,612	0.08%
2021/10/14	0	8.68	2	8.63	8.60	-2	2,638	-0.08%
2021/10/13	0	8.57	0	0.00	8.57	0	2,646	0.00%
2021/10/12	0	8.95	0	0.00	8.78	0	2,647	0.00%
2021/10/08	0	8.93	0	0.00	8.90	0	2,639	0.00%
2021/10/06	2	8.74	0	0.00	8.70	2	2,659	0.08%
2021/10/04	0	8.80	0	0.00	8.80	0	2,669	0.00%
2021/10/01	0	0.00	1	9.00	9.00	-1	2,691	-0.04%
2021/09/30	0	0.00	2	9.05	9.03	-2	2,699	-0.07%
2021/09/29	5	8.90	0	0.00	8.94	5	2,781	0.18%
2021/09/27	0	8.50	10	9.29	9.24	-10	2,915	-0.34%
2021/09/22	11	9.45	0	0.00	9.40	11	3,116	0.35%
2021/09/17	1	9.48	0	0.00	10.00	1	3,186	0.03%
2021/09/16	3	10.00	2	10.05	9.88	1	3,238	0.03%
2021/09/15	0	0.00	6	9.88	9.88	-6	3,308	-0.18%
2021/09/13	7	8.87	0	0.00	8.88	7	3,298	0.21%
2021/09/10	1	9.23	0	0.00	9.13	1	3,282	0.03%
2021/09/08	1	9.39	0	0.00	9.25	1	3,283	0.03%
2021/09/06	1	9.20	0	0.00	9.19	1	3,241	0.03%
2021/09/03	0	0.00	1	10.25	10.20	-1	3,180	-0.03%
2021/09/02	5	10.04	0	0.00	10.10	5	3,143	0.16%
2021/09/01	3	10.93	0	0.00	10.85	3	3,053	0.10%
2021/08/31	8	10.93	2	11.00	11.30	6	3,006	0.20%
2021/08/30	8	11.16	1	11.20	11.45	7	2,907	0.24%
2021/08/27	3	10.10	0	0.00	10.45	3	2,680	0.11%
2021/08/26	3	9.10	3	9.40	9.54	0	2,581	0.00%
2021/08/25	0	0.00	2	8.71	8.68	-2	2,492	-0.08%
2021/08/24	5	8.50	3	8.97	8.50	2	2,471	0.08%
2021/08/23	3	8.86	3	9.40	9.10	0	2,419	0.00%
2021/08/20	2	9.00	5	9.03	8.88	-3	2,338	-0.13%
2021/08/19	5	9.98	19	10.01	9.86	-14	2,243	-0.62%
2021/08/18	11	10.70	50	11.11	10.95	-39	2,061	-1.89%
2021/08/17	5	12.00	0	0.00	11.85	5	1,929	0.26%
2021/08/16	46	11.84	0	0.00	11.90	46	1,912	2.41%
2021/08/13	0	0.00	10	11.65	11.75	-10	1,901	-0.53%
2021/08/12	15	11.32	0	0.00	11.60	15	1,892	0.79%
2021/08/11	1	11.90	13	11.25	11.20	-12	1,885	-0.64%
2021/08/09	1	12.55	100	12.26	12.40	-99	1,831	-5.41%
2021/08/06	30	12.10	0	0.00	12.05	30	1,818	1.65%
2021/08/05	10	12.05	0	0.00	12.05	10	1,823	0.55%
2021/08/04	7	12.10	7	12.40	12.15	0	1,875	0.00%
2021/08/03	73	12.00	0	0.00	12.05	73	1,902	3.84%
2021/08/02	25	11.71	0	0.00	11.75	25	1,994	1.25%
2021/07/30	25	11.79	0	0.00	11.85	25	2,156	1.16%
2021/07/29	49	11.91	0	0.00	11.90	49	2,166	2.26%
2021/07/28	116	11.46	0	0.00	11.55	116	2,167	5.35%	大買/鉅額交易
2021/07/27	0	0.00	70	11.95	11.65	-70	2,188	-3.20%
2021/07/26	0	0.00	115	12.02	12.00	-115	2,190	-5.25%	大賣/鉅額交易
2021/07/23	26	11.39	0	0.00	11.35	26	2,183	1.19%
2021/07/22	84	11.45	0	0.00	11.40	84	2,193	3.83%
2021/07/21	0	0.00	60	11.48	11.40	-60	2,196	-2.73%
2021/07/20	3	11.30	2	11.35	11.50	1	2,202	0.05%
2021/07/19	1	11.60	99	11.53	11.60	-98	2,202	-4.45%
2021/07/16	42	11.30	0	0.00	11.35	42	2,244	1.87%
2021/07/15	20	11.10	0	0.00	11.35	20	2,285	0.88%
2021/07/14	30	11.13	0	0.00	11.05	30	2,317	1.29%
2021/07/13	46	11.32	8	11.30	11.50	38	2,308	1.65%
2021/07/12	4	11.45	10	11.25	11.50	-6	2,290	-0.26%
2021/07/09	2	11.40	0	0.00	11.40	2	2,283	0.09%
2021/07/08	6	12.06	1	11.85	11.80	5	2,285	0.22%
2021/07/07	20	11.98	2	11.75	11.95	18	2,281	0.79%
2021/07/06	41	10.63	15	10.82	11.50	26	2,297	1.13%
2021/07/02	3	13.53	4	13.00	13.00	-1	2,150	-0.05%
2021/07/01	11	13.15	0	0.00	13.25	11	2,102	0.52%
2021/06/30	2	12.60	8	12.59	12.75	-6	2,043	-0.29%
2021/06/29	15	12.88	10	12.62	12.60	5	2,001	0.25%
2021/06/28	1	11.60	14	11.94	12.20	-13	1,873	-0.69%
2021/06/25	2	11.20	0	0.00	11.10	2	1,791	0.11%
2021/06/24	19	10.88	0	0.00	11.00	19	1,721	1.10%
2021/06/23	36	9.57	0	0.00	10.00	36	1,614	2.23%
2021/06/22	40	9.50	0	0.00	9.46	40	1,564	2.56%
2021/06/21	3	9.44	0	0.00	9.46	3	1,544	0.19%
2021/06/18	0	0.00	50	9.29	9.29	-50	1,529	-3.27%
2021/06/17	0	0.00	32	8.99	8.98	-32	1,509	-2.12%
2021/06/16	10	8.84	2	8.75	8.86	8	1,500	0.53%
2021/06/15	0	0.00	36	8.60	8.74	-36	1,492	-2.41%
2021/06/11	15	8.43	10	8.36	8.45	5	1,475	0.34%
2021/06/08	4	8.11	0	0.00	8.19	4	1,461	0.27%
2021/06/07	10	8.00	5	8.09	8.15	5	1,460	0.34%
2021/06/04	6	8.00	0	0.00	8.17	6	1,455	0.41%
2021/06/01	7	8.22	0	0.00	8.23	7	1,460	0.48%
2021/05/31	14	8.04	5	8.17	8.00	9	1,455	0.62%
2021/05/28	0	0.00	0	7.70	7.91	0	1,456	0.00%
2021/05/26	20	7.75	0	0.00	7.98	20	1,478	1.35%
2021/05/25	64	8.00	0	0.00	7.98	64	1,487	4.30%
2021/05/21	0	0.00	0	7.56	7.79	0	1,489	0.00%
2021/05/17	0	0.00	17	6.93	7.03	-17	1,476	-1.15%
2021/05/12	0	0.00	8	7.38	7.43	-8	1,416	-0.56%
2021/05/11	0	0.00	5	7.93	7.86	-5	1,353	-0.37%
2021/05/10	0	0.00	4	8.22	8.35	-4	1,313	-0.30%
2021/05/07	6	9.00	5	9.16	8.72	1	1,194	0.08%
2021/05/06	5	9.05	0	0.00	9.05	5	1,023	0.49%
2021/05/04	5	8.64	24	9.08	8.75	-19	996	-1.91%
2021/04/29	0	0.00	1	9.80	9.79	-1	957	-0.10%
2021/04/28	2	9.71	0	0.00	9.75	2	946	0.21%
2021/04/26	1	9.55	0	9.11	9.61	1	924	0.11%
2021/04/22	0	0.00	2	9.81	9.00	-2	895	-0.22%
2021/04/21	1	9.47	0.5	9.70	9.75	0.5	849	0.06%
2021/04/20	1	9.00	0	0.00	9.05	1	799	0.13%
2021/04/19	0	8.38	0	0.00	8.25	0	768	0.00%
2021/04/14	0	8.05	0	0.00	8.15	0	754	0.00%
2021/04/13	0	0.00	40	8.36	8.29	-40	744	-5.37%
2021/04/12	15	8.26	4	7.95	8.26	11	718	1.53%
2021/04/08	17	7.49	5	7.49	7.48	12	675	1.78%
2021/04/07	12	7.16	15	7.08	7.28	-3	660	-0.45%
2021/04/06	2	6.90	0	0.00	6.93	2	648	0.31%
2021/04/01	0	0.00	11	6.70	6.63	-11	650	-1.69%
2021/03/31	2	6.68	10	6.72	6.70	-8	660	-1.21%
2021/03/30	6	6.72	0	0.00	6.72	6	685	0.88%
2021/03/29	10	6.46	3	6.40	6.46	7	679	1.03%
2021/03/26	8	6.31	0	0.00	6.47	8	669	1.19%
2021/03/23	0	7.70	0	0.00	7.15	0	606	0.00%
2021/03/22	2	6.95	0	0.00	7.15	2	591	0.34%
2021/03/18	0	6.86	0	0.00	6.93	0	580	0.00%
2021/03/17	5	6.85	0	0.00	6.86	5	578	0.86%
2021/03/15	0	6.81	0	0.00	6.81	0	591	0.00%
2021/03/08	1	6.95	0	0.00	6.78	1	651	0.15%
2021/02/26	1	7.32	0	0.00	7.37	1	652	0.15%
2021/02/25	5	7.00	0	0.00	7.02	5	635	0.79%
2021/02/24	10	6.82	0	0.00	6.78	10	624	1.60%
2021/02/23	0	0.00	2	6.42	6.57	-2	623	-0.32%
2021/02/19	0	0.00	2	6.19	6.26	-2	617	-0.32%
2021/02/03	0	0.00	10	5.96	6.00	-10	646	-1.55%
2021/02/02	0	0.00	6	5.94	5.93	-6	645	-0.93%
2021/01/22	0	0.00	7	5.78	5.78	-7	639	-1.09%
2021/01/12	1	6.16	11	6.18	6.20	-10	608	-1.64%
2021/01/06	10	6.00	11	6.17	6.14	-1	590	-0.17%
2021/01/05	0	0.00	10	6.22	6.25	-10	578	-1.73%
2021/01/04	0	0.00	5	6.24	6.29	-5	570	-0.88%
2020/12/30	0	0.00	8	6.40	6.45	-8	551	-1.45%
2020/12/29	4	6.48	0	0.00	6.44	4	539	0.74%
2020/12/28	20	6.35	0	0.00	6.35	20	520	3.84%
2020/12/25	8	6.20	0	0.00	6.09	8	505	1.58%
2020/12/24	5	6.00	0	0.00	6.00	5	492	1.02%
2020/12/11	1	5.46	0	0.00	5.60	1	541	0.18%
2020/12/10	5	5.50	0	0.00	5.63	5	543	0.92%
2020/12/09	0	0.00	2	5.80	5.80	-2	538	-0.37%
2020/12/07	12	5.71	0	0.00	5.70	12	524	2.29%
2020/12/04	0	0.00	3	5.56	5.70	-3	516	-0.58%
2020/11/26	0	0.00	50	4.99	5.02	-50	511	-9.78%
2020/11/25	0	0.00	82	5.00	5.02	-82	512	-16.00%
2020/11/23	0	0.00	5	5.01	5.00	-5	518	-0.96%
2020/11/17	0	0.00	2	5.00	5.00	-2	515	-0.39%
2020/11/06	0	0.00	0	4.40	4.50	0	859	0.00%
2020/10/27	0	0.00	16	4.50	4.50	-16	933	-1.71%
2020/10/26	30	4.30	0	0.00	4.47	30	932	3.22%
2020/10/22	20	4.30	50	4.50	4.44	-30	932	-3.22%
2020/10/21	15	4.41	0	0.00	4.49	15	931	1.61%
2020/10/19	20	4.49	0	0.00	4.59	20	940	2.13%
2020/10/15	0	0.00	1	4.67	4.67	-1	935	-0.11%
2020/10/14	20	4.59	0	0.00	4.66	20	936	2.14%
2020/09/30	0	0.00	101	4.90	4.94	-101	973	-10.37%	大賣/鉅額交易
2020/09/25	111	4.84	10	4.88	4.88	101	977	10.33%	大買/鉅額交易
2020/09/24	41	4.98	60	5.30	5.24	-19	957	-1.98%
2020/09/23	8	4.88	0	0.00	4.94	8	899	0.89%
2020/08/27	5	4.74	0	0.00	4.78	5	802	0.62%
2020/08/21	0	0.00	9	4.36	4.50	-9	821	-1.10%
2020/08/20	0	0.00	20	4.40	4.40	-20	821	-2.44%
2020/08/18	10	4.58	20	4.62	4.57	-10	799	-1.25%
2020/08/17	1	5.03	13	5.01	5.06	-12	762	-1.57%
2020/08/14	178	5.59	52	5.95	5.49	126	713	17.66%	大買/鉅額交易
2020/08/11	14	4.98	0	0.00	4.94	14	503	2.78%
2020/08/10	0	0.00	3	4.40	4.56	-3	460	-0.65%
2020/07/30	0	0.00	8	3.77	3.76	-8	381	-2.10%
2020/07/24	0	0.00	2	3.80	3.72	-2	382	-0.52%
2020/07/17	0	0.00	5	3.95	3.81	-5	360	-1.39%
2020/07/16	1	3.77	0	0.00	3.77	1	354	0.28%
2020/07/10	3	3.88	0	0.00	3.88	3	339	0.88%
2020/07/09	0	0.00	10	3.79	3.80	-10	329	-3.03%
2020/07/07	5	3.50	100	3.65	3.50	-95	312	-30.40%
2020/05/22	0	0.00	1	3.52	3.54	-1	305	-0.33%
2020/05/18	52	3.47	0	0.00	3.47	52	307	16.89%
2020/05/15	49	3.14	0	0.00	3.16	49	296	16.50%
2020/05/14	0	0.00	7	3.10	3.11	-7	293	-2.39%
2020/04/09	7	3.09	0	0.00	3.03	7	332	2.11%
2020/03/23	0	2.88	0	0.00	2.94	0	351	0.00%
2020/03/09	0	0.00	5	3.50	3.60	-5	326	-1.53%
2020/02/27	0	0.00	1	4.20	3.98	-1	305	-0.33%
2020/02/06	0	0.00	12	3.14	3.10	-12	315	-3.80%
2020/02/05	0	0.00	1	3.14	3.09	-1	315	-0.32%
2020/01/14	0	0.00	6	3.22	3.20	-6	322	-1.86%
2020/01/13	5	3.18	0	0.00	3.22	5	319	1.56%
2020/01/02	5	3.08	0	0.00	3.16	5	306	1.63%
2019/12/24	0	0.00	1	3.14	3.10	-1	291	-0.34%
2019/12/12	4	2.90	0	0.00	2.90	4	257	1.55%
2019/12/11	10	2.85	0	0.00	2.85	10	254	3.93%
2019/12/10	5	2.84	0	0.00	2.86	5	255	1.96%
2019/11/21	0	0.00	9	2.86	2.89	-9	211	-4.25%
2019/11/19	0	0.00	16	2.68	2.70	-16	205	-7.80%
2019/11/15	0	0.00	1	3.14	3.14	-1	124	-0.80%
2019/11/13	0	0.00	7	3.19	3.19	-7	123	-5.66%
2019/11/05	0	0.00	20	3.12	3.12	-20	129	-15.39%
2019/10/24	0	0.00	40	3.09	3.11	-40	159	-25.10%
2019/07/26	5	2.85	0	0.00	2.79	5	219	2.28%
2019/06/24	0	0.00	15	3.50	3.50	-15	247	-6.07%
2019/04/02	2	3.44	0	0.00	3.44	2	270	0.74%
2019/03/27	3	3.90	0	0.00	3.93	3	248	1.21%
2019/03/25	10	4.04	0	0.00	4.00	10	247	4.04%
2019/03/14	0	3.93	3	3.95	3.95	-3	231	-1.30%
2019/03/13	3	4.25	0	0.00	4.00	3	228	1.32%
2019/01/08	0	0.00	3	3.01	3.06	-3	147	-2.03%
2018/12/28	0	0.00	7	3.13	3.14	-7	151	-4.62%
2018/12/22	0	0.00	3	3.02	3.11	-3	137	-2.19%
2018/10/11	0	0.00	6	3.07	3.07	-6	142	-4.21%
2018/06/07	9	3.84	0	0.00	4.02	9	698	1.29%
2018/06/05	2	4.10	0	0.00	4.10	2	703	0.28%
2018/06/04	4	4.02	0	0.00	4.21	4	714	0.56%
2018/05/18	0	0.00	35	3.15	3.16	-35	693	-5.05%
2018/05/17	0	0.00	10	3.17	3.23	-10	703	-1.42%
2018/05/07	0	0.00	1	3.24	3.18	-1	864	-0.12%
2018/04/16	0	0.00	3	3.14	3.10	-3	1,077	-0.28%
2018/04/11	0	0.00	32	2.97	3.45	-32	1,109	-2.88%
2018/03/31	1	4.11	4	4.25	4.25	-3	1,127	-0.27%
2018/03/29	2	4.42	0	0.00	4.34	2	1,180	0.17%
2018/03/27	5	4.42	10	4.41	4.45	-5	1,372	-0.36%
2018/03/26	6	4.44	0	0.00	4.36	6	1,434	0.42%
2018/03/23	0	0.00	2	4.51	4.50	-2	1,436	-0.14%
2018/03/22	22	4.43	0	0.00	4.43	22	1,429	1.54%
2018/03/21	28	4.55	0	0.00	4.56	28	1,412	1.98%
2018/03/13	0	0.00	5	5.10	5.09	-5	1,547	-0.32%
2018/02/26	5	4.97	6	4.96	4.93	-1	1,871	-0.05%
2018/02/21	0	0.00	6	4.76	4.77	-6	2,566	-0.23%
2018/02/12	1	4.67	0	0.00	4.66	1	2,879	0.03%
2018/02/09	6	4.55	1	4.52	4.58	5	2,915	0.17%
2018/02/08	0	0.00	18	4.74	4.75	-18	2,928	-0.61%
2018/02/07	7	4.50	0	0.00	4.48	7	2,909	0.24%
2018/02/06	6	4.58	4	4.70	4.43	2	2,896	0.07%
2018/02/05	1	4.82	0	0.00	4.88	1	2,850	0.04%
2018/02/02	0	0.00	5	5.00	4.98	-5	2,844	-0.18%
2018/02/01	5	4.98	0	0.00	5.05	5	2,842	0.18%
2018/01/31	2	4.95	0	0.00	4.95	2	2,834	0.07%
2018/01/30	1	5.12	6	5.14	5.05	-5	2,823	-0.18%
2018/01/29	35	5.28	0	0.00	5.27	35	2,800	1.25%
2018/01/19	8	5.39	0	0.00	5.36	8	2,769	0.29%
2018/01/18	5	5.50	0	0.00	5.48	5	2,762	0.18%
2018/01/17	9	5.58	2	5.58	5.53	7	2,761	0.25%
2018/01/16	6	5.56	0	0.00	5.58	6	2,757	0.22%
2018/01/15	0	0.00	10	5.76	5.65	-10	2,753	-0.36%
2018/01/11	1	5.24	0	0.00	5.30	1	2,724	0.04%
2018/01/10	6	5.36	3	5.35	5.33	3	2,713	0.11%
2018/01/08	5	5.51	1	5.54	5.47	4	2,707	0.15%
2018/01/05	13	5.59	0	0.00	5.61	13	2,702	0.48%
2018/01/04	3	5.65	4	5.70	5.73	-1	2,685	-0.04%
2018/01/03	1	5.95	0	0.00	5.80	1	2,694	0.04%
2018/01/02	0	0.00	17	5.77	5.85	-17	2,681	-0.63%