立德 (3058)-玉山券商分點個股進出

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

立德

(3058)

股價
15.00
漲跌
▼0.25
漲幅
-1.64%
成交量
448張
產業
上市電子零組件類股▼0.91%
153人加入追蹤

立即追蹤
本地時間:13:30

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

立德 (3058)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/12/20	5	15.20	0	0.00	15.00	5	656	0.76%
2024/12/19	0.1	15.35	6	15.28	15.25	-5.9	660	-0.89%
2024/12/18	0	0.00	5	15.45	15.75	-5	670	-0.75%
2024/12/17	0	0.00	10	15.46	15.45	-10	674	-1.48%
2024/12/16	0.2	15.40	0	0.00	15.00	0.2	686	0.03%
2024/12/11	1	16.35	0	0.00	16.35	1	715	0.14%
2024/11/29	1	16.35	0	0.00	16.30	1	1,017	0.10%
2024/11/22	0	0.00	1	18.20	17.65	-1	993	-0.10%
2024/11/21	0	0.00	2	17.65	17.15	-2	971	-0.21%
2024/11/13	0	0.00	10	17.35	17.25	-10	999	-1.00%
2024/11/12	1	17.25	20	17.20	17.20	-19	1,004	-1.89%
2024/11/11	0	0.00	20	17.65	17.60	-20	1,001	-2.00%
2024/11/08	1	17.80	0	0.00	17.80	1	1,008	0.10%
2024/11/07	0	0.00	1	18.50	18.25	-1	1,010	-0.10%
2024/11/05	0	0.00	0.2	17.80	17.80	-0.2	1,012	-0.02%
2024/10/30	2	17.95	0.3	17.90	17.95	1.7	1,071	0.15%
2024/10/28	0	0.00	3	18.65	18.55	-3	1,078	-0.28%
2024/10/25	0	0.00	16	19.24	18.65	-16	1,079	-1.48%
2024/10/18	0	0.00	9	17.68	17.40	-9	1,089	-0.83%
2024/10/16	0	0.00	1	17.50	17.50	-1	1,099	-0.09%
2024/10/11	4	18.30	81	18.02	18.00	-77	1,103	-6.98%
2024/10/09	1.2	19.24	3	19.15	18.45	-1.8	1,118	-0.16%
2024/10/08	0	0.00	0.1	18.55	18.45	-0.1	1,107	-0.01%
2024/10/07	0	0.00	1.2	18.68	19.00	-1.2	1,137	-0.11%
2024/10/01	81	19.39	0	0.00	19.00	81	1,182	6.85%
2024/09/30	0.8	19.35	0	0.00	19.30	0.8	1,190	0.07%
2024/09/27	1	18.90	0	0.00	18.95	1	1,168	0.09%
2024/09/26	14	18.46	7	18.45	18.15	7	1,163	0.60%
2024/09/23	0	18.55	0	18.80	18.40	0	1,182	0.00%
2024/09/20	1.2	18.72	0	0.00	18.90	1.2	1,190	0.10%
2024/09/19	0	0.00	3	18.70	18.80	-3	1,192	-0.25%
2024/09/18	0	0.00	1	19.30	18.85	-1	1,207	-0.08%
2024/09/16	0.1	19.07	6	19.24	18.85	-5.9	1,215	-0.48%
2024/09/13	1	18.85	2	19.05	19.05	-1	1,235	-0.08%
2024/09/12	3	18.50	0	0.00	18.65	3	1,243	0.24%
2024/09/11	1	18.20	3	18.30	18.30	-2	1,279	-0.16%
2024/09/10	2	18.40	2	18.50	18.30	0	1,357	0.00%
2024/09/06	36.1	18.89	25	19.00	18.45	11.1	1,401	0.79%
2024/09/05	0	0.00	1.3	18.83	18.90	-1.3	1,314	-0.10%
2024/09/04	3.5	17.63	0	0.00	17.20	3.5	1,303	0.27%
2024/09/03	0	0.00	6	17.97	18.30	-6	1,244	-0.48%
2024/09/02	0.2	16.85	1	16.80	16.65	-0.8	1,214	-0.07%
2024/08/30	0	0.00	1	16.75	16.70	-1	1,222	-0.08%
2024/08/29	0	0.00	5	16.45	16.85	-5	1,236	-0.40%
2024/08/28	1	16.40	0	0.00	16.60	1	1,251	0.08%
2024/08/27	1	16.30	0	0.00	16.35	1	1,297	0.08%
2024/08/26	0	0.00	1	16.65	16.45	-1	1,348	-0.07%
2024/08/23	3.4	16.38	0	0.00	16.60	3.4	1,369	0.25%
2024/08/22	0	0.00	3	16.80	16.55	-3	1,375	-0.22%
2024/08/19	3	16.50	0	0.00	16.40	3	1,436	0.21%
2024/08/16	0	0.00	78	16.11	16.10	-78	1,429	-5.46%
2024/08/15	1	16.20	0	0.00	16.00	1	1,444	0.07%
2024/08/08	3	16.85	0	0.00	16.65	3	1,465	0.20%
2024/08/06	0	0.00	31	15.56	15.65	-31	1,477	-2.10%
2024/08/05	11	15.90	0	0.00	15.90	11	1,474	0.75%
2024/08/02	1	17.70	1	17.60	17.35	0	1,456	0.00%
2024/08/01	1	17.90	0	0.00	18.25	1	1,464	0.07%
2024/07/31	0	0.00	20	17.55	17.55	-20	1,472	-1.36%
2024/07/23	0	0.00	2	18.20	18.15	-2	1,493	-0.13%
2024/07/22	9	17.97	4	18.00	18.05	5	1,509	0.33%
2024/07/19	12	18.46	1	18.70	18.20	11	1,513	0.73%
2024/07/18	10	19.05	0	0.00	19.00	10	1,519	0.66%
2024/07/17	21	19.34	0	0.00	19.30	21	1,527	1.37%
2024/07/16	14.1	19.00	0	0.00	19.05	14.1	1,585	0.89%
2024/07/15	10	19.30	0	0.00	19.15	10	1,625	0.62%
2024/07/12	1.2	19.28	0	0.00	19.10	1.2	1,640	0.07%
2024/07/11	0.1	19.50	0	0.00	19.40	0.1	1,642	0.00%
2024/07/10	1	19.70	10	19.43	19.55	-9	1,678	-0.54%
2024/07/09	6	19.66	4	19.60	19.50	2	1,690	0.12%
2024/07/08	11	19.98	0	0.00	19.95	11	1,669	0.66%
2024/07/05	0.1	20.50	0	0.00	20.35	0.1	1,671	0.01%
2024/07/04	1.1	20.40	0	0.00	20.25	1.1	1,662	0.07%
2024/07/03	3	20.40	1	20.20	20.45	2	1,666	0.12%
2024/07/02	24	19.95	0	0.00	20.10	24	1,691	1.42%
2024/06/28	0	0.00	1	20.20	20.20	-1	1,749	-0.06%
2024/06/26	0	0.00	3	20.37	20.20	-3	1,843	-0.16%
2024/06/25	1	20.20	1	20.25	20.25	0	1,948	0.00%
2024/06/21	0	0.00	10	21.12	20.60	-10	2,047	-0.49%
2024/06/20	2.1	21.59	6	21.54	21.20	-3.9	2,189	-0.18%
2024/06/19	0	0.00	48	21.30	21.40	-48	2,325	-2.06%
2024/06/18	11.1	21.68	30	21.75	21.60	-19	2,378	-0.80%
2024/06/17	15	21.23	15	21.76	21.70	0	2,338	0.00%
2024/06/14	2	21.03	7.8	20.25	20.95	-5.8	2,268	-0.26%
2024/06/13	3	19.90	10	20.00	19.90	-7	2,197	-0.32%
2024/06/12	14	20.01	5	19.95	20.00	9	2,189	0.41%
2024/06/11	17.2	20.23	0	0.00	20.15	17.2	2,181	0.79%
2024/06/07	0.1	20.55	0.4	20.62	20.65	-0.4	2,169	-0.02%
2024/06/06	11.1	20.31	0	0.00	20.40	11.1	2,162	0.51%
2024/06/05	1	21.25	0	0.00	20.60	1	2,158	0.05%
2024/06/04	10.1	20.60	3	20.90	20.65	7.1	2,168	0.33%
2024/06/03	11.3	21.16	0	0.00	20.90	11.3	2,167	0.52%
2024/05/31	25	21.51	0	0.00	21.35	25	2,171	1.15%
2024/05/30	0	0.00	9	21.74	20.95	-9	2,137	-0.42%
2024/05/29	2	20.28	0	0.00	20.40	2	2,093	0.10%
2024/05/28	2	20.60	0	0.00	20.55	2	2,075	0.10%
2024/05/24	2	20.45	0	0.00	20.45	2	2,082	0.10%
2024/05/22	2	20.98	0	0.00	21.20	2	2,029	0.10%
2024/05/21	12	21.34	0	0.00	21.15	12	2,032	0.59%
2024/05/20	13	20.98	0	0.00	20.95	13	2,040	0.64%
2024/05/17	4	20.98	0	0.00	20.95	4	2,075	0.19%
2024/05/16	1	21.00	32	21.00	21.10	-31	2,128	-1.46%
2024/05/15	1	20.40	23	20.46	20.40	-22	2,119	-1.04%
2024/05/14	0	0.00	1	20.40	20.40	-1	2,128	-0.05%
2024/05/13	0.1	20.15	0	0.00	20.15	0.1	2,128	0.00%
2024/05/09	2	20.98	1	21.10	21.05	1	2,136	0.05%
2024/05/08	0	0.00	2	20.50	20.45	-2	2,129	-0.09%
2024/05/06	10.2	20.50	1	20.60	20.60	9.2	2,125	0.43%
2024/05/03	0.1	21.15	0	0.00	21.10	0.1	2,118	0.00%
2024/05/02	1.1	21.44	0	0.00	21.20	1.1	2,116	0.05%
2024/04/30	2.1	21.43	0	0.00	21.80	2.1	2,123	0.10%
2024/04/26	7	21.86	1	21.65	21.65	6	2,144	0.28%
2024/04/25	1.3	22.60	1	22.30	22.00	0.3	2,126	0.01%
2024/04/24	1	23.10	0	0.00	22.80	1	2,103	0.05%
2024/04/23	6	22.63	0	0.00	22.55	6	2,072	0.29%
2024/04/22	13	23.15	3	23.60	22.85	10	2,056	0.49%
2024/04/19	6.1	22.86	1	22.65	22.45	5	1,989	0.25%
2024/04/18	0.1	22.50	0.3	22.45	22.60	-0.2	1,938	-0.01%
2024/04/16	25	21.50	9.2	21.50	21.45	15.8	1,907	0.83%
2024/04/15	4.5	22.71	1	22.80	22.50	3.5	1,850	0.19%
2024/04/12	0	0.00	19.5	22.73	22.70	-19.5	1,832	-1.07%
2024/04/11	8	22.31	1	22.35	22.25	7	1,817	0.39%
2024/04/10	4	22.83	0	0.00	22.80	4	1,788	0.22%
2024/04/09	5	22.80	24	22.80	22.85	-19	1,766	-1.08%
2024/04/08	21.1	23.29	4	23.18	23.00	17.1	1,744	0.98%
2024/04/03	8	22.01	1.9	22.23	22.60	6.1	1,701	0.36%
2024/04/02	5	22.69	6	22.73	22.55	-1	1,672	-0.06%
2024/04/01	1	23.45	4.7	23.14	23.40	-3.7	1,628	-0.23%
2024/03/29	0.2	22.80	14.4	22.91	22.90	-14.3	1,577	-0.90%
2024/03/28	18	23.08	26.3	22.91	23.40	-8.3	1,519	-0.55%
2024/03/27	17.6	22.83	0	0.00	22.85	17.6	1,399	1.25%
2024/03/26	42	23.18	5	24.15	23.30	37	1,363	2.71%
2024/03/25	5.4	24.28	7	24.92	24.30	-1.6	1,271	-0.13%
2024/03/22	13	22.19	19.1	22.77	23.40	-6.1	1,113	-0.55%
2024/03/21	5	21.00	15.1	21.02	21.30	-10.1	945	-1.07%
2024/03/20	1	20.10	0	0.00	19.60	1	866	0.12%
2024/03/19	0	0.00	0.2	20.13	20.00	-0.2	861	-0.03%
2024/03/18	1	19.20	0	0.00	19.30	1	849	0.12%
2024/03/15	3	19.40	0	0.00	19.30	3	850	0.35%
2024/03/14	1.2	19.50	0	0.00	19.75	1.2	846	0.14%
2024/03/13	2	19.48	0.5	19.70	19.30	1.5	849	0.18%
2024/03/12	4	19.99	0	0.00	19.90	4	852	0.47%
2024/03/11	0	0.00	3	20.00	19.80	-3	849	-0.35%
2024/03/08	43	20.05	0	0.00	19.95	43	848	5.07%
2024/03/07	13	20.50	5	20.45	20.50	8	830	0.96%
2024/03/06	10	21.17	4	20.90	21.20	6	818	0.73%
2024/03/05	11	20.52	0	0.00	20.50	11	804	1.37%
2024/03/04	36	20.52	0	0.00	20.45	36	797	4.51%
2024/03/01	5	20.85	1	20.95	20.75	4	816	0.49%
2024/02/29	2	20.45	1.1	21.01	20.90	0.9	866	0.10%
2024/02/27	2	20.18	0	0.00	20.10	2	875	0.23%
2024/02/23	0	0.00	3	20.65	20.35	-3	883	-0.34%
2024/02/22	2	20.76	0	0.00	20.80	2	878	0.23%
2024/02/21	5	20.66	1	21.00	20.90	4	872	0.46%
2024/02/20	0.1	21.30	12	21.30	21.30	-11.9	852	-1.40%
2024/02/19	16.1	21.40	40.3	21.55	22.15	-24.2	817	-2.96%
2024/02/16	0	20.45	1	20.20	20.45	-1	762	-0.13%
2024/02/15	1	19.70	0	0.00	19.80	1	752	0.13%
2024/02/05	110	20.47	5	20.40	20.35	105	737	14.23%	大買/鉅額交易
2024/02/02	6.2	20.23	0	0.00	20.20	6.2	731	0.84%
2024/02/01	0.1	20.65	2	20.60	20.80	-2	717	-0.27%
2024/01/31	2	20.48	8	20.63	20.70	-6	729	-0.82%
2024/01/30	0	20.60	2	20.65	20.55	-2	714	-0.28%
2024/01/26	1	19.95	0	0.00	19.95	1	697	0.14%
2024/01/25	0.1	20.48	0	0.00	20.40	0.1	688	0.01%
2024/01/24	0.1	20.25	0	0.00	20.50	0.1	679	0.01%
2024/01/23	5	20.21	1	20.30	20.15	4	666	0.61%
2024/01/17	0.1	18.75	0	0.00	18.55	0.1	706	0.01%
2024/01/16	0.1	18.90	0	0.00	18.80	0.1	700	0.01%
2024/01/15	5	19.05	0	0.00	19.10	5	698	0.72%
2024/01/12	0.1	19.00	0	0.00	19.00	0.1	703	0.01%
2024/01/10	0.1	19.20	0	0.00	19.00	0.1	706	0.01%
2024/01/04	1.1	19.61	0	0.00	19.70	1.1	708	0.15%
2023/12/29	4	19.88	0	20.00	19.90	4	713	0.55%
2023/12/28	2.1	19.95	0	0.00	19.95	2.1	715	0.29%
2023/12/27	0	0.00	5	20.05	20.05	-5	716	-0.70%
2023/12/26	2	20.30	0.3	20.35	20.35	1.8	713	0.25%
2023/12/25	0	0.00	0.3	20.30	20.25	-0.3	720	-0.03%
2023/12/21	5	20.00	0	0.00	19.95	5	726	0.69%
2023/12/19	2	19.80	0	0.00	19.90	2	740	0.27%
2023/12/18	0	0.00	60	20.22	20.20	-60	744	-8.06%
2023/12/15	0	0.00	0.1	20.60	20.40	-0.1	770	-0.01%
2023/12/13	0.1	20.75	0	0.00	20.55	0.1	891	0.01%
2023/12/12	0	0.00	2	20.60	20.80	-2	995	-0.20%
2023/12/11	0	0.00	3	20.80	20.80	-3	1,015	-0.30%
2023/12/08	6.1	21.58	0	0.00	21.30	6.1	1,013	0.60%
2023/12/07	0	0.00	1	21.65	21.30	-1	1,004	-0.10%
2023/12/06	1	20.90	1	21.00	20.85	0	1,002	0.00%
2023/12/01	0	0.00	1.2	21.19	21.00	-1.2	1,011	-0.12%
2023/11/30	4	20.99	0	0.00	20.90	4	1,012	0.40%
2023/11/29	0.1	21.54	0	0.00	21.30	0.1	1,004	0.01%
2023/11/28	24	21.62	1	21.80	21.45	23	1,007	2.28%
2023/11/27	2	21.88	0	0.00	21.90	2	999	0.20%
2023/11/24	2	21.15	1	21.05	21.20	1	953	0.10%
2023/11/22	0	0.00	10.1	20.50	20.45	-10.1	949	-1.07%
2023/11/21	0	0.00	2.2	20.38	20.25	-2.2	956	-0.23%
2023/11/20	8.1	19.96	0	0.00	19.95	8.1	970	0.83%
2023/11/17	21	20.34	0	0.00	20.10	21	978	2.15%
2023/11/16	0	0.00	2	20.28	20.45	-2	983	-0.20%
2023/11/15	1.1	20.01	1	19.80	19.95	0.1	979	0.01%
2023/11/14	0	19.75	0	0.00	19.65	0	986	0.00%
2023/11/10	0	0.00	2	19.55	19.40	-2	1,007	-0.20%
2023/11/09	0.1	19.85	0	0.00	19.65	0.1	1,014	0.00%
2023/11/08	2.1	19.75	5	20.00	20.10	-2.9	1,036	-0.28%
2023/11/07	1.1	19.40	0	0.00	19.25	1.1	1,034	0.10%
2023/11/06	10.1	19.70	2	19.45	19.70	8.1	1,068	0.76%
2023/11/03	0.1	19.20	1	19.15	19.15	-1	1,087	-0.09%
2023/11/02	0.1	19.35	0	0.00	19.25	0.1	1,112	0.01%
2023/10/30	1.1	19.70	0	0.00	19.65	1.1	1,138	0.10%
2023/10/27	1.2	20.29	1	19.95	20.00	0.2	1,148	0.02%
2023/10/26	2	20.88	2	20.98	21.00	0	1,161	0.00%
2023/10/25	0	0.00	2	19.73	20.15	-2	1,116	-0.18%
2023/10/24	0	0.00	5	18.30	18.35	-5	1,110	-0.45%
2023/10/20	2	18.33	0	0.00	18.15	2	1,152	0.17%
2023/10/19	2	18.60	0	0.00	18.60	2	1,189	0.17%
2023/10/11	2	19.45	0	0.00	19.35	2	1,502	0.13%
2023/10/06	0	0.00	2	20.00	19.85	-2	1,537	-0.13%
2023/09/27	1	19.80	1	19.80	19.70	0	1,869	0.00%
2023/09/26	6	19.76	0	0.00	19.75	6	1,908	0.31%
2023/09/25	0	0.00	13	20.15	20.15	-13	1,976	-0.66%
2023/09/22	3	20.50	0	0.00	20.55	3	2,031	0.15%
2023/09/21	10	21.00	6	20.50	20.50	4	2,071	0.19%
2023/09/20	4	21.95	16	21.64	21.05	-12	2,147	-0.56%
2023/09/19	12	22.08	2	22.00	22.00	10	2,268	0.44%
2023/09/18	20	22.25	9	22.55	22.70	11	2,287	0.48%
2023/09/15	27	20.98	10	21.19	22.10	17	2,289	0.74%
2023/09/14	0	0.00	11	19.95	20.10	-11	2,249	-0.49%
2023/09/13	1	18.35	0	0.00	18.30	1	2,312	0.04%
2023/09/12	1.2	18.56	0	0.00	18.50	1.2	2,416	0.05%
2023/09/07	0	0.00	4	19.40	19.35	-4	2,910	-0.14%
2023/09/05	0	0.00	1.2	20.00	20.00	-1.2	3,168	-0.04%
2023/09/01	2	19.95	1	20.10	19.85	1	3,437	0.03%
2023/08/30	1	19.85	0	0.00	19.95	1	3,821	0.03%
2023/08/29	2.2	19.30	20	19.30	19.35	-17.8	3,962	-0.45%
2023/08/24	0	0.00	1	20.15	19.60	-1	4,089	-0.02%
2023/08/23	5	19.88	2	19.93	19.70	3	4,121	0.07%
2023/08/22	0	0.00	1	20.50	20.05	-1	4,193	-0.02%
2023/08/17	2	20.28	0	0.00	20.65	2	4,500	0.04%
2023/08/14	2	20.70	1	20.25	20.90	1	5,030	0.02%
2023/08/11	0	0.00	2	20.45	20.30	-2	5,070	-0.04%
2023/08/10	6	20.50	1	20.50	20.10	5	5,124	0.10%
2023/08/09	0	0.00	5	21.10	21.10	-5	5,167	-0.10%
2023/08/08	5	21.90	4	21.51	21.40	1	5,275	0.02%
2023/08/07	2	22.30	0	0.00	22.25	2	5,398	0.04%
2023/08/04	0	0.00	1	22.60	22.60	-1	5,519	-0.02%
2023/08/02	1	22.90	0	0.00	22.45	1	5,728	0.02%
2023/07/31	6	23.55	1	23.35	23.60	5	5,898	0.08%
2023/07/28	2	22.90	1	22.85	22.80	1	5,959	0.02%
2023/07/27	9	22.92	0.2	22.80	22.70	8.8	6,033	0.15%
2023/07/26	0.1	22.60	0	0.00	22.40	0.1	6,116	0.00%
2023/07/25	0.1	23.00	10	23.10	22.90	-9.9	6,177	-0.16%
2023/07/24	5	22.35	18	22.31	22.50	-13	6,196	-0.21%
2023/07/20	1	23.60	1	23.60	23.50	0	6,304	0.00%
2023/07/19	8.1	23.23	4	23.43	23.00	4.1	6,398	0.06%
2023/07/18	1	23.60	3	24.38	23.60	-2	6,787	-0.03%
2023/07/17	18	24.66	9	24.97	25.05	9	6,954	0.13%
2023/07/14	4	23.39	27.4	23.35	23.25	-23.4	7,140	-0.33%
2023/07/13	5	24.34	3	24.97	24.10	2	7,294	0.03%
2023/07/12	8	24.46	34	24.55	24.15	-26	7,473	-0.35%
2023/07/11	12	26.34	8	25.98	25.10	4	7,558	0.05%
2023/07/10	0	0.00	7	26.75	26.70	-7	7,470	-0.09%
2023/07/07	2	26.63	4	26.93	26.80	-2	7,486	-0.03%
2023/07/06	2	27.60	7.3	27.52	27.45	-5.3	7,459	-0.07%
2023/07/05	6	28.68	5	28.50	28.15	1	7,437	0.01%
2023/07/04	7.3	28.30	18	28.13	28.25	-10.7	7,401	-0.14%
2023/07/03	3	28.52	10	28.65	28.60	-7	7,377	-0.10%
2023/06/30	3	26.70	14.3	26.67	27.40	-11.3	7,330	-0.15%
2023/06/29	7	27.24	5.3	27.35	27.25	1.8	7,272	0.02%
2023/06/28	11	27.65	7.5	27.53	27.10	3.5	7,236	0.05%
2023/06/27	23	28.07	39	28.14	27.90	-16	7,167	-0.22%
2023/06/26	26	30.09	8	30.00	29.90	18	7,032	0.26%
2023/06/21	46.3	30.42	18	30.41	30.60	28.3	7,016	0.40%
2023/06/20	29	29.61	353.2	29.61	29.25	-324.2	6,951	-4.66%	大賣/鉅額交易
2023/06/19	41.1	30.13	106	29.86	29.85	-64.9	6,957	-0.93%	大賣/
2023/06/16	20.1	30.77	12	30.58	30.65	8.1	6,939	0.12%
2023/06/15	40	31.16	30.3	31.02	30.80	9.7	6,868	0.14%
2023/06/14	26.3	31.41	123	31.66	32.00	-96.7	6,717	-1.44%	大賣/
2023/06/13	13	29.32	71	29.10	29.20	-58	6,519	-0.89%
2023/06/12	43	29.25	1	29.25	28.80	42	6,461	0.65%
2023/06/09	40.2	29.27	48	29.39	29.55	-7.8	6,386	-0.12%
2023/06/08	24	28.53	40.3	28.69	28.30	-16.3	6,270	-0.26%
2023/06/07	53	28.72	14.2	28.63	29.50	38.8	6,194	0.63%
2023/06/06	80.3	29.53	32	29.70	29.95	48.3	6,039	0.80%
2023/06/05	10	28.27	15.2	28.17	28.75	-5.2	5,802	-0.09%
2023/06/02	7.4	27.73	38	28.33	27.80	-30.6	5,673	-0.54%
2023/06/01	24	27.06	5.3	26.82	27.15	18.7	5,529	0.34%
2023/05/31	6	27.03	1	26.90	26.90	5	5,461	0.09%
2023/05/30	20	26.98	41	26.95	26.95	-21	5,431	-0.39%
2023/05/29	8	27.54	2	27.80	27.35	6	5,387	0.11%
2023/05/26	42	27.21	53	27.28	27.00	-11	5,388	-0.20%
2023/05/25	48	28.14	26	27.88	27.80	22	5,396	0.41%
2023/05/24	45	27.84	31	27.59	28.80	14	5,337	0.26%
2023/05/23	24	27.86	33	28.27	27.80	-9	5,214	-0.17%
2023/05/22	81	27.90	17	27.92	28.15	64	5,200	1.23%
2023/05/19	25	27.85	25.2	28.13	28.05	-0.2	5,191	0.00%
2023/05/18	45.3	25.15	50	26.86	27.10	-4.7	5,010	-0.09%
2023/05/17	4	24.89	11	25.05	24.65	-7	4,836	-0.14%
2023/05/16	7	24.79	8.2	24.80	24.70	-1.2	4,770	-0.03%
2023/05/15	13.3	24.82	32	24.88	24.65	-18.8	4,694	-0.40%
2023/05/12	73	25.34	28.2	25.47	25.70	44.9	4,616	0.97%
2023/05/11	19.3	25.23	49.5	24.48	23.90	-30.2	4,480	-0.67%
2023/05/10	11	25.79	6.5	25.99	25.90	4.5	4,332	0.10%
2023/05/09	81.3	28.06	31	27.57	26.85	50.3	4,202	1.20%
2023/05/08	11	27.16	11	27.51	28.40	0	3,987	0.00%
2023/05/05	394	25.85	5	25.55	26.00	389	3,865	10.06%	大買/鉅額交易
2023/05/04	9	25.56	2	25.25	26.00	7	3,785	0.18%
2023/05/03	16	24.99	16	24.87	24.95	0	3,692	0.00%
2023/05/02	15	24.69	5	24.31	24.85	10	3,608	0.28%
2023/04/28	57	23.76	8	23.53	23.85	49	3,511	1.40%
2023/04/27	22.3	21.93	2	22.30	22.45	20.2	3,432	0.59%
2023/04/26	35	21.53	5.1	21.50	21.95	30	3,384	0.88%
2023/04/25	10	22.66	5	22.53	22.20	5	3,309	0.15%
2023/04/24	2	23.48	5.1	22.82	23.45	-3.1	3,216	-0.09%
2023/04/21	73	23.57	16	22.92	22.80	57	3,104	1.84%
2023/04/20	27	24.21	11.3	24.41	24.45	15.7	2,670	0.59%
2023/04/19	30	21.88	35.4	22.06	22.25	-5.4	2,432	-0.22%
2023/04/18	80	19.67	37.1	19.84	20.25	42.9	2,155	1.99%
2023/04/17	18.6	18.75	7.1	18.70	19.15	11.6	1,899	0.61%
2023/04/14	6	16.82	22.9	16.70	17.45	-16.9	1,678	-1.01%
2023/04/13	9	15.96	1	16.15	15.90	8	1,506	0.53%
2023/04/12	7	16.09	0	16.20	16.10	7	1,477	0.47%
2023/04/11	1	15.85	1	16.00	15.90	0	1,438	0.00%
2023/04/10	1	15.65	1	15.85	15.70	0	1,418	0.00%
2023/04/06	0	0.00	0.1	15.80	15.80	-0.1	1,382	-0.01%
2023/03/31	3	15.60	4	15.53	15.65	-1	1,361	-0.07%
2023/03/29	0	0.00	5	14.75	14.55	-5	1,322	-0.38%
2023/03/28	2.1	14.76	0	0.00	14.90	2.1	1,310	0.16%
2023/03/27	20.3	15.15	0	0.00	15.00	20.3	1,290	1.57%
2023/03/24	3	15.28	18	15.29	15.10	-15	1,275	-1.18%
2023/03/23	0	0.00	6	16.05	15.90	-6	1,233	-0.49%
2023/03/22	3	16.47	19.2	15.82	16.15	-16.2	1,204	-1.34%
2023/03/21	8.2	15.97	8	15.33	16.15	0.2	1,130	0.01%
2023/03/20	5	15.45	3	14.40	15.45	2	1,059	0.19%
2023/03/17	2	14.00	0.2	14.05	14.05	1.8	1,021	0.17%
2023/03/16	8	14.21	5	14.82	13.85	3	999	0.30%
2023/03/15	4	15.30	0	0.00	15.30	4	931	0.43%
2023/03/14	3.2	15.43	0	0.00	15.30	3.2	900	0.36%
2023/03/13	1.1	15.75	6	15.63	15.75	-4.9	869	-0.56%
2023/03/10	0	0.00	1	15.25	15.60	-1	824	-0.12%
2023/03/09	1	15.40	0	0.00	15.25	1	802	0.12%
2023/03/08	3	15.20	10	15.35	15.35	-7	776	-0.90%
2023/03/07	2	14.65	0	0.00	15.20	2	751	0.27%
2023/03/06	0	0.00	2.3	14.67	14.50	-2.3	723	-0.31%
2023/03/02	0	0.00	2	14.73	14.75	-2	704	-0.28%
2023/03/01	6	14.30	4	14.19	14.50	2	694	0.29%
2023/02/24	17	15.28	0	0.00	14.80	17	678	2.51%
2023/02/23	2	14.78	11	14.52	15.10	-9	623	-1.44%
2023/02/22	10	13.52	8	13.56	13.90	2	533	0.38%
2023/02/21	6.3	13.32	2	14.00	13.40	4.3	491	0.87%
2023/02/20	0	13.60	4	13.68	13.60	-4	449	-0.89%
2023/02/17	18	12.68	7	12.89	13.30	11	387	2.84%
2023/02/16	8	11.41	9	12.10	12.10	-1	284	-0.35%
2023/02/13	0	0.00	1	9.99	10.00	-1	184	-0.54%
2023/02/10	0	10.30	0	0.00	10.10	0	185	0.00%
2023/01/16	0	9.97	0	0.00	9.72	0	165	0.00%
2023/01/12	0	9.90	0	0.00	9.80	0	164	0.00%
2023/01/09	1	9.84	0	0.00	9.85	1	165	0.60%
2023/01/06	0	9.86	0	0.00	9.86	0	165	0.02%
2023/01/03	0.1	9.94	0	0.00	9.88	0.1	169	0.03%
2022/12/23	1	9.88	0	0.00	9.98	1	168	0.59%
2022/12/09	2	9.97	0	0.00	10.25	2	171	1.16%
2022/12/01	0	0.00	3	10.20	10.20	-3	173	-1.72%
2022/11/25	0	0.00	5	10.20	10.15	-5	174	-2.86%
2022/11/23	0.2	10.30	2	10.00	10.25	-1.9	169	-1.09%
2022/11/10	0.1	9.80	0	0.00	9.68	0.1	168	0.03%
2022/11/09	0.1	9.94	0	0.00	9.84	0.1	172	0.06%
2022/11/03	1	9.28	0	0.00	9.30	1	179	0.56%
2022/10/31	0	0.00	20	9.22	9.28	-20	194	-10.28%
2022/10/25	0	0.00	0.1	9.30	9.25	-0.1	220	-0.03%
2022/10/20	0.1	9.50	0	0.00	9.39	0.1	266	0.02%
2022/10/14	1	9.28	0	0.00	9.35	1	331	0.30%
2022/10/11	0.1	9.70	0	0.00	9.50	0.1	338	0.03%
2022/10/07	1	9.98	0	0.00	9.97	1	337	0.30%
2022/10/06	0	0.00	1	10.00	10.10	-1	338	-0.30%
2022/10/05	5	10.15	0	0.00	9.92	5	337	1.48%
2022/10/04	0	0.00	6	9.99	9.95	-6	340	-1.76%
2022/09/28	0.1	9.80	0	0.00	9.53	0.1	349	0.02%
2022/09/26	0.1	9.96	0	0.00	9.65	0.1	349	0.02%
2022/09/23	0.1	10.05	0	0.00	10.05	0.1	348	0.02%
2022/09/16	0.1	10.60	0	0.00	10.60	0.1	353	0.04%
2022/08/25	0	0.00	11	11.25	11.35	-11	348	-3.16%
2022/08/18	0	0.00	3	11.25	11.25	-3	349	-0.86%
2022/08/15	0	0.00	5	11.30	11.30	-5	388	-1.29%
2022/08/08	0	0.00	1	11.10	11.00	-1	383	-0.26%
2022/08/02	1	11.40	0	0.00	11.30	1	387	0.26%
2022/08/01	0	0.00	3	11.80	11.60	-3	387	-0.77%
2022/07/28	0	0.00	1	11.65	11.65	-1	372	-0.27%
2022/07/27	1	11.45	0	0.00	11.80	1	351	0.28%
2022/07/26	0	0.00	1	11.10	10.75	-1	339	-0.30%
2022/07/25	2	11.45	1	11.55	11.45	1	329	0.31%
2022/07/22	1	10.75	0	0.00	10.90	1	305	0.33%
2022/07/19	0	9.97	0	0.00	9.90	0	308	0.01%
2022/07/18	1	9.90	0	0.00	9.90	1	307	0.33%
2022/07/12	0	9.80	0	0.00	9.70	0	312	0.00%
2022/07/07	0.1	9.90	5	9.76	9.97	-5	310	-1.59%
2022/07/05	0.1	9.90	0	0.00	9.85	0.1	319	0.02%
2022/07/04	3	9.87	0	0.00	9.77	3	319	0.94%
2022/06/30	0	0.00	10	10.10	10.00	-10	319	-3.13%
2022/06/21	1	10.30	0	0.00	10.45	1	351	0.28%
2022/06/20	3	10.80	0	0.00	10.10	3	353	0.85%
2022/06/17	5	10.65	0	0.00	10.85	5	352	1.42%
2022/06/16	0	0.00	1	11.45	11.00	-1	355	-0.28%
2022/06/14	3	11.00	0	0.00	11.15	3	363	0.82%
2022/06/13	2	11.45	0	0.00	11.30	2	365	0.55%
2022/06/08	2	11.60	0	0.00	11.95	2	374	0.53%
2022/06/01	0	0.00	7	11.75	11.75	-7	388	-1.80%
2022/05/26	3	11.60	0	0.00	11.55	3	391	0.77%
2022/05/24	1	11.90	13	11.81	11.70	-12	388	-3.09%
2022/05/23	16	11.77	3	11.90	12.35	13	377	3.44%
2022/05/19	3	10.20	0	0.00	10.35	3	349	0.86%
2022/05/11	7	10.20	0	0.00	10.10	7	341	2.05%
2022/05/10	0	10.25	0	0.00	10.30	0	340	0.00%
2022/05/09	1	10.50	0	0.00	10.35	1	342	0.29%
2022/05/04	0	0.00	1	10.85	10.85	-1	345	-0.29%
2022/05/03	0	0.00	2	10.90	10.90	-2	357	-0.56%
2022/04/29	2	11.18	2	11.15	11.15	0	361	0.00%
2022/04/28	1	10.95	0	0.00	11.20	1	368	0.27%
2022/04/27	1	10.80	6	10.65	10.90	-5	365	-1.37%
2022/04/26	6	11.58	1	11.35	11.35	5	349	1.43%
2022/04/25	1	12.30	3	11.88	11.85	-2	343	-0.58%
2022/04/21	1	12.65	0	0.00	12.60	1	352	0.28%
2022/04/20	0	0.00	2	12.55	12.50	-2	362	-0.55%
2022/04/19	6	12.40	0	0.00	12.45	6	370	1.62%
2022/04/18	0	0.00	1	12.35	12.35	-1	379	-0.26%
2022/04/15	1	13.05	0	0.00	12.75	1	381	0.26%
2022/04/13	0	0.00	1	12.85	12.85	-1	404	-0.25%
2022/04/12	1	12.80	0	0.00	12.80	1	407	0.25%
2022/04/11	2.1	13.20	0	0.00	13.00	2.1	417	0.50%
2022/04/08	0	0.00	1	13.30	13.30	-1	421	-0.24%
2022/04/07	1	13.35	0	0.00	13.35	1	425	0.23%
2022/04/01	5	13.55	8	13.60	13.60	-3	437	-0.69%
2022/03/28	2	13.85	0	0.00	14.00	2	473	0.42%
2022/03/25	1	14.35	0	0.00	14.35	1	474	0.21%
2022/03/24	0	13.90	0	0.00	13.85	0	463	0.00%
2022/03/22	0	14.20	0	0.00	13.90	0	480	0.00%
2022/03/09	0	13.80	2	13.50	13.75	-2	565	-0.35%
2022/03/08	0	0.00	0	13.60	13.35	0	573	0.00%
2022/03/07	0	13.90	0	0.00	13.80	0	580	0.00%
2022/03/04	0	0.00	6	14.20	14.15	-6	587	-1.02%
2022/02/25	0	0.00	0	14.95	14.50	0	650	0.00%
2022/02/23	0	15.05	6	15.01	15.00	-6	710	-0.84%
2022/02/22	0	0.00	1	14.55	15.00	-1	876	-0.11%
2022/02/21	2	15.00	8	15.05	15.05	-6	919	-0.65%
2022/02/18	0	0.00	1	14.70	15.00	-1	974	-0.10%
2022/02/17	0	0.00	1	14.60	14.60	-1	1,082	-0.09%
2022/02/16	0	0.00	3	14.55	14.55	-3	1,557	-0.19%
2022/02/11	0	0.00	4	14.95	14.75	-4	1,905	-0.21%
2022/02/10	1	14.95	0	0.00	14.90	1	2,149	0.05%
2022/01/26	6	13.99	5	14.00	14.00	1	2,564	0.04%
2022/01/25	10	13.90	0	0.00	13.75	10	2,679	0.37%
2022/01/24	1	13.75	0	0.00	14.00	1	2,923	0.03%
2022/01/21	1	14.40	0	0.00	14.20	1	3,001	0.03%
2022/01/18	0.1	14.65	0	0.00	14.80	0.1	3,477	0.00%
2022/01/14	1	14.40	1	14.30	14.30	0	3,718	0.00%
2022/01/13	0	0.00	4	14.75	14.80	-4	3,849	-0.10%
2022/01/11	1	15.20	1	15.20	15.00	0	3,943	0.00%
2022/01/10	0	0.00	2	15.30	15.40	-2	3,940	-0.05%
2022/01/07	17	15.40	2	15.33	15.40	15	3,945	0.38%
2022/01/06	0	15.90	0	0.00	15.70	0	3,939	0.00%
2022/01/05	1	15.80	1	15.85	15.80	0	3,945	0.00%
2022/01/04	0	0.00	71	15.90	15.85	-71	3,951	-1.80%
2022/01/03	0.1	16.10	0	0.00	15.95	0.1	3,946	0.00%
2021/12/30	6	16.19	2	16.15	16.15	4	3,959	0.10%
2021/12/29	5	16.30	1	16.25	16.25	4	3,968	0.10%
2021/12/28	3	16.38	4	16.30	16.30	-1	3,978	-0.03%
2021/12/27	1	16.35	1	16.50	16.50	0	3,994	0.00%
2021/12/24	1	16.45	0	0.00	16.35	1	4,000	0.02%
2021/12/23	4	16.50	3	16.50	16.45	1	4,005	0.02%
2021/12/21	5	16.03	0	0.00	16.05	5	4,143	0.12%
2021/12/20	0	0.00	3	16.30	16.20	-3	4,147	-0.07%
2021/12/17	11	16.30	3	16.40	16.40	8	4,148	0.19%
2021/12/16	4	16.75	0	0.00	16.45	4	4,148	0.10%
2021/12/14	1	16.15	3	16.17	16.10	-2	4,140	-0.05%
2021/12/13	1	16.30	12	16.63	16.80	-11	4,132	-0.27%
2021/12/09	1	16.35	0	0.00	16.15	1	4,216	0.02%
2021/12/08	0	0.00	1	16.35	16.35	-1	4,220	-0.02%
2021/12/07	1	16.10	3	16.30	16.25	-2	4,223	-0.05%
2021/12/06	1	15.75	1	15.90	15.90	0	4,222	0.00%
2021/12/03	2	15.98	0	0.00	15.85	2	4,230	0.05%
2021/12/02	1	15.75	0	0.00	15.75	1	4,255	0.02%
2021/12/01	5	16.00	0	0.00	16.00	5	4,264	0.12%
2021/11/30	0	0.00	1	16.20	16.20	-1	4,349	-0.02%
2021/11/29	3	15.10	0	0.00	15.90	3	4,366	0.07%
2021/11/26	0	0.00	20	15.72	15.80	-20	4,386	-0.46%
2021/11/24	0	0.00	2	16.65	16.65	-2	4,504	-0.04%
2021/11/23	6	16.74	15	16.60	16.40	-9	4,578	-0.20%
2021/11/22	14	17.24	14	17.10	17.10	0	4,573	0.00%
2021/11/19	38	17.37	15	17.19	17.15	23	4,600	0.50%
2021/11/18	2	17.35	24	17.13	17.10	-22	4,518	-0.49%
2021/11/17	3	17.67	11	17.49	17.40	-8	4,500	-0.18%
2021/11/16	12	17.99	21	18.00	17.70	-9	4,480	-0.20%
2021/11/15	23	17.80	22	18.07	18.05	1	4,474	0.02%
2021/11/12	79	17.64	80	17.90	17.65	-1	4,036	-0.02%
2021/11/11	5	17.24	0	0.00	17.15	5	3,846	0.13%
2021/11/10	6	17.57	59	17.17	17.20	-53	3,935	-1.35%
2021/11/09	115	18.20	20.3	18.15	17.75	94.7	3,893	2.43%	大買/
2021/11/08	8	16.79	3	17.03	17.25	5	3,703	0.14%
2021/11/05	6	16.37	10.1	16.60	16.30	-4.1	3,561	-0.11%
2021/11/04	2	16.53	0	0.00	16.35	2	3,498	0.06%
2021/11/03	9	16.62	9.4	16.42	16.35	-0.4	3,510	-0.01%
2021/11/02	12.5	17.25	22	17.27	16.85	-9.5	3,485	-0.27%
2021/11/01	13	17.43	7	17.59	17.60	6	3,399	0.18%
2021/10/29	16	16.44	18	16.31	16.25	-2	3,171	-0.06%
2021/10/28	1	16.40	11	16.41	16.05	-10	3,104	-0.32%
2021/10/27	38	16.75	19	16.55	16.60	19	3,064	0.62%
2021/10/26	43	15.65	73	15.92	16.50	-30	2,858	-1.05%
2021/10/25	25	15.02	28	15.36	15.00	-3	2,683	-0.11%
2021/10/22	12	14.69	17	15.02	15.00	-5	2,636	-0.19%
2021/10/21	30	14.73	18	14.78	14.60	12	2,981	0.40%
2021/10/20	1	14.15	3	14.90	15.00	-2	3,068	-0.07%
2021/10/19	1	14.00	1	13.95	14.00	0	3,011	0.00%
2021/10/18	1	13.50	1	13.55	13.50	0	3,023	0.00%
2021/10/15	0	0.00	2	13.30	13.25	-2	3,061	-0.07%
2021/10/14	0	0.00	1	12.90	13.15	-1	3,162	-0.03%
2021/10/13	1	12.80	0	0.00	12.75	1	3,235	0.03%
2021/10/12	5	13.45	0	0.00	13.15	5	3,308	0.15%
2021/10/07	0	0.00	1	13.35	13.85	-1	3,525	-0.03%
2021/10/06	9	13.35	0	0.00	12.95	9	3,894	0.23%
2021/10/05	0	0.00	10	12.83	13.45	-10	4,101	-0.24%
2021/10/04	1	13.15	1	13.30	13.10	0	4,133	0.00%
2021/10/01	2	14.05	0	0.00	14.10	2	4,131	0.05%
2021/09/29	1	15.20	0	0.00	15.00	1	4,291	0.02%
2021/09/15	0	0.00	2	14.95	15.00	-2	5,025	-0.04%
2021/09/09	0	0.00	4	15.20	15.20	-4	5,111	-0.08%
2021/09/08	0	0.00	3	15.00	14.70	-3	5,123	-0.06%
2021/09/06	0	0.00	0.1	15.87	15.30	-0.1	5,130	0.00%
2021/09/03	3	16.35	2	16.10	16.00	1	5,127	0.02%
2021/09/02	0.1	16.10	5	16.32	16.05	-4.9	5,057	-0.10%
2021/08/31	2	16.10	0	0.00	16.15	2	5,018	0.04%
2021/08/30	23	16.59	13	16.18	15.85	10	5,016	0.20%
2021/08/27	2	16.50	6	15.87	15.70	-4	4,947	-0.08%
2021/08/26	0	0.00	3	15.75	15.95	-3	4,983	-0.06%
2021/08/25	0	0.00	1	15.65	15.65	-1	5,169	-0.02%
2021/08/24	26	15.75	22	15.90	15.75	4	5,495	0.07%
2021/08/20	1	14.85	0	0.00	15.20	1	5,489	0.02%
2021/08/19	5	15.25	3	15.23	15.25	2	5,470	0.04%
2021/08/16	30	14.48	20	14.42	14.80	10	5,430	0.18%
2021/08/13	1	15.20	0	0.00	15.05	1	5,341	0.02%
2021/08/12	2	15.85	0	0.00	15.85	2	5,343	0.04%
2021/08/11	0	0.00	1	16.65	15.90	-1	5,362	-0.02%
2021/08/10	2	16.78	2	17.08	16.70	0	5,390	0.00%
2021/08/09	1	17.05	1	17.00	17.00	0	5,363	0.00%
2021/08/06	0	0.00	1	17.15	17.10	-1	5,406	-0.02%
2021/08/05	4	17.41	1	17.30	17.15	3	5,464	0.05%
2021/08/04	1	17.60	1	17.55	17.35	0	5,565	0.00%
2021/08/03	4	17.66	2	17.63	17.55	2	5,654	0.04%
2021/08/02	0	0.00	3	17.55	17.60	-3	5,887	-0.05%
2021/07/30	18	17.67	2	17.40	17.40	16	5,921	0.27%
2021/07/29	0	0.00	3	17.75	17.75	-3	5,968	-0.05%
2021/07/28	12	17.92	15	17.67	17.65	-3	6,019	-0.05%
2021/07/27	84	18.98	57	18.49	18.20	27	6,107	0.44%
2021/07/26	54	18.32	273	18.90	19.00	-219	5,766	-3.80%	大賣/鉅額交易
2021/07/23	2	17.85	1	17.90	17.30	1	5,677	0.02%
2021/07/22	50	17.26	10	17.60	17.25	40	5,772	0.69%
2021/07/21	14	17.20	20	17.54	17.20	-6	6,016	-0.10%
2021/07/20	1	17.60	46	17.50	17.45	-45	6,084	-0.74%
2021/07/19	14	18.09	11	18.11	17.80	3	6,029	0.05%
2021/07/16	16	18.57	12	18.84	18.35	4	6,008	0.07%
2021/07/15	12	18.47	48	18.60	18.50	-36	5,956	-0.60%
2021/07/14	19	18.34	102	19.24	18.40	-83	5,927	-1.40%	大賣/
2021/07/13	249	19.18	53	19.37	18.90	196	5,841	3.36%	大買/鉅額交易
2021/07/12	27	17.72	81	17.85	18.60	-54	5,535	-0.98%
2021/07/09	1	17.35	1	17.00	16.95	0	5,369	0.00%
2021/07/08	1	16.85	8	16.97	16.80	-7	5,460	-0.13%
2021/07/07	22	17.37	29	17.14	16.80	-7	5,544	-0.13%
2021/07/06	35	17.69	10	18.01	17.35	25	5,776	0.43%
2021/07/05	0	0.00	27	17.41	17.40	-27	6,382	-0.42%
2021/07/02	1	16.95	16	16.80	16.90	-15	6,689	-0.22%
2021/07/01	26	16.78	8	17.00	16.60	18	7,564	0.24%
2021/06/30	6	17.48	16	17.61	17.05	-10	7,653	-0.13%
2021/06/29	25	17.47	49	17.53	17.15	-24	8,170	-0.29%
2021/06/28	50	17.80	92	17.93	18.15	-42	8,010	-0.52%
2021/06/25	2	15.45	23	16.22	16.50	-21	7,798	-0.27%
2021/06/24	11	15.02	4	15.01	15.00	7	7,830	0.09%
2021/06/22	21	14.37	0	0.00	14.25	21	8,020	0.26%
2021/06/21	5	14.74	37	14.50	14.50	-32	8,155	-0.39%
2021/06/18	28	15.73	0	0.00	15.30	28	8,370	0.33%
2021/06/17	1	15.20	1.1	15.38	15.40	-0.1	9,002	0.00%
2021/06/16	16	15.06	6	15.02	14.80	10	9,428	0.11%
2021/06/15	1	15.25	2	15.15	15.35	-1	9,562	-0.01%
2021/06/11	4	15.05	0	0.00	14.85	4	9,653	0.04%
2021/06/10	2	15.40	13	15.22	15.10	-11	9,703	-0.11%
2021/06/07	2	15.00	0	0.00	14.90	2	9,791	0.02%
2021/06/04	11	15.63	5	15.31	15.20	6	9,785	0.06%
2021/06/03	9	16.23	5	16.25	16.10	4	9,779	0.04%
2021/06/02	4	16.08	4	16.35	16.35	0	9,882	0.00%
2021/06/01	18	16.35	6	16.63	16.35	12	9,786	0.12%
2021/05/31	5	15.93	3	15.97	15.60	2	9,658	0.02%
2021/05/28	7	15.68	2	15.80	15.65	5	9,975	0.05%
2021/05/27	3	15.28	1	15.45	15.25	2	10,252	0.02%
2021/05/26	4	15.26	3	15.22	15.25	1	10,321	0.01%
2021/05/25	45	15.93	15	15.73	15.45	30	10,335	0.29%
2021/05/24	1	15.00	9	14.85	15.30	-8	10,304	-0.08%
2021/05/21	1	14.35	10	14.88	15.00	-9	10,359	-0.09%
2021/05/20	5	14.33	25	14.39	14.05	-20	10,385	-0.19%
2021/05/19	26	14.46	22	14.35	14.85	4	10,429	0.04%
2021/05/18	0	0.00	9	13.59	13.85	-9	10,442	-0.09%
2021/05/17	0	0.00	7	12.76	12.60	-7	10,434	-0.07%
2021/05/14	11	14.42	5	14.03	13.95	6	10,386	0.06%
2021/05/13	34	14.28	8	14.33	14.50	26	10,399	0.25%
2021/05/12	4	15.10	54	15.01	15.00	-50	10,372	-0.48%
2021/05/11	56	16.66	78	16.71	16.30	-22	10,291	-0.21%
2021/05/10	88	18.69	19	18.55	18.05	69	10,515	0.66%
2021/05/07	6	18.30	14	18.00	18.35	-8	10,386	-0.08%
2021/05/06	28	17.66	3	17.92	17.40	25	10,568	0.24%
2021/05/05	51	18.37	26.2	17.75	17.60	24.8	10,801	0.23%
2021/05/04	52	18.11	28	17.51	18.40	24	11,161	0.22%
2021/05/03	74	18.80	23.1	18.89	18.10	50.9	11,086	0.46%
2021/04/29	13	20.36	127	20.06	19.90	-114	11,167	-1.02%	大賣/鉅額交易
2021/04/28	93	21.26	56	21.21	21.00	37	11,468	0.32%
2021/04/27	127	23.05	83.2	22.53	21.80	43.8	12,062	0.36%	大買/
2021/04/26	45	22.07	77	22.16	22.90	-32	11,833	-0.27%
2021/04/23	66.3	20.96	15	21.14	21.15	51.3	11,771	0.44%
2021/04/22	26.1	20.49	65	20.48	19.95	-38.9	11,823	-0.33%
2021/04/21	2	20.43	2	20.68	20.80	0	12,038	0.00%
2021/04/20	6	20.83	14	20.90	20.95	-8	12,026	-0.07%
2021/04/19	27	22.35	8	22.00	21.75	19	12,120	0.16%
2021/04/16	5.1	21.98	19.3	22.16	22.50	-14.2	12,079	-0.12%
2021/04/15	1	21.30	9	21.07	21.00	-8	12,060	-0.07%
2021/04/14	42	20.36	31	19.91	20.60	11	12,194	0.09%
2021/04/13	51	22.40	12	22.65	21.85	39	12,100	0.32%
2021/04/12	49.2	21.75	47	21.59	21.40	2.2	12,023	0.02%
2021/04/09	114.8	23.54	59	22.88	22.75	55.8	11,808	0.47%	大買/
2021/04/08	39.5	21.86	39	22.01	22.40	0.5	11,098	0.00%
2021/04/07	272	19.98	221	19.74	20.40	51	10,758	0.47%	大買/大賣/
2021/04/06	14	18.28	27	18.30	18.55	-13	10,105	-0.13%
2021/04/01	59	16.43	316.1	16.83	16.90	-257.1	9,992	-2.57%	大賣/鉅額交易
2021/03/31	22	15.52	24	15.40	15.40	-2	9,627	-0.02%
2021/03/30	11	15.38	8	15.45	15.35	3	9,764	0.03%
2021/03/29	4	15.30	5	15.37	15.35	-1	9,743	-0.01%
2021/03/26	2	15.40	27	15.40	15.30	-25	9,633	-0.26%
2021/03/25	58.1	15.67	127	15.31	15.55	-68.9	9,696	-0.71%	大賣/
2021/03/24	39	15.48	59	15.28	15.20	-20	9,794	-0.20%
2021/03/23	169	15.32	96	15.14	15.00	73	9,671	0.75%	大買/
2021/03/22	317	16.76	95	16.54	16.20	222	9,455	2.35%	大買/鉅額交易
2021/03/19	101	14.99	85	15.20	15.75	16	8,718	0.18%	大買/
2021/03/18	65	14.38	22	14.44	14.35	43	8,270	0.52%
2021/03/17	1	14.30	15	14.08	14.00	-14	8,116	-0.17%
2021/03/16	46	13.89	31	13.87	13.70	15	8,005	0.19%
2021/03/15	3	13.65	12	13.63	13.65	-9	7,942	-0.11%
2021/03/12	48	13.53	37	13.72	13.60	11	7,911	0.14%
2021/03/11	0	0.00	3	13.20	13.15	-3	7,833	-0.04%
2021/03/10	2	13.05	4	13.15	13.05	-2	7,810	-0.03%
2021/03/09	2	13.08	2	13.35	13.00	0	7,797	0.00%
2021/03/08	29	13.81	1	13.80	13.30	28	7,760	0.36%
2021/03/05	16	13.97	25.1	13.57	13.55	-9.1	7,556	-0.12%
2021/03/04	54	14.50	4.1	14.11	13.65	50	7,433	0.67%
2021/03/03	39	14.54	29	14.56	14.30	10	7,188	0.14%
2021/03/02	15.1	14.48	17	14.57	14.75	-1.9	6,798	-0.03%
2021/02/26	14	13.44	16	13.23	13.45	-2	6,487	-0.03%
2021/02/25	3	13.17	3.2	13.00	12.95	-0.2	6,403	0.00%
2021/02/24	11	13.22	10	13.40	13.00	1	6,371	0.02%
2021/02/23	10	13.35	46	13.31	13.30	-36	6,312	-0.57%
2021/02/22	51	13.75	2	13.45	13.35	49	6,230	0.79%
2021/02/19	1	13.15	65	13.07	13.30	-64	6,163	-1.04%
2021/02/18	66	12.94	24	13.14	13.25	42	6,085	0.69%
2021/02/17	5	12.61	0	12.35	12.55	5	6,000	0.08%
2021/02/04	1	12.20	4	12.25	12.20	-3	5,963	-0.05%
2021/02/03	20	12.75	27	12.54	12.30	-7	5,874	-0.12%
2021/02/02	16	12.59	2	12.75	12.55	14	5,825	0.24%
2021/02/01	16.2	12.95	5	12.83	12.55	11.2	5,783	0.19%
2021/01/29	3	13.47	5	13.99	13.25	-2	5,447	-0.04%
2021/01/28	2	13.92	9	13.77	13.80	-7	5,329	-0.13%
2021/01/27	9	13.89	9	14.33	13.95	0	5,109	0.00%
2021/01/26	8	13.78	30	13.76	13.55	-22	4,819	-0.46%
2021/01/25	4	12.90	0	0.00	12.95	4	4,387	0.09%
2021/01/22	22	12.57	15	12.71	13.10	7	4,309	0.16%
2021/01/21	26	13.07	47.5	13.35	12.65	-21.5	4,098	-0.52%
2021/01/20	125.5	14.76	52	14.52	13.95	73.5	3,661	2.01%	大買/
2021/01/19	0	0.00	1	14.65	14.65	-1	2,935	-0.03%
2021/01/18	23	13.35	0	0.00	13.35	23	2,903	0.79%
2021/01/15	7	12.15	1	12.15	12.15	6	2,861	0.21%
2021/01/14	16	10.88	35.1	10.89	11.05	-19.1	2,762	-0.69%
2021/01/13	11	10.09	21	10.11	10.05	-10	2,497	-0.40%
2021/01/12	15	10.38	28	10.21	10.00	-13	2,514	-0.52%
2021/01/11	2	9.96	0	0.00	10.00	2	2,463	0.08%
2021/01/08	0	0.00	1	10.00	10.00	-1	2,445	-0.04%
2021/01/07	26	10.26	18	10.33	10.35	8	2,379	0.34%
2021/01/06	28.1	9.46	18	9.78	9.41	10.1	2,190	0.46%
2021/01/05	4	9.99	1	9.96	9.92	3	2,149	0.14%
2021/01/04	3	10.05	2	9.97	10.15	1	2,122	0.05%
2020/12/31	2	10.13	1	9.99	10.00	1	2,067	0.05%
2020/12/30	10	10.33	1	10.40	10.30	9	2,024	0.44%
2020/12/29	37	10.54	2	10.50	10.30	35	1,968	1.78%
2020/12/28	11	9.80	4	9.84	9.85	7	1,707	0.41%
2020/12/25	12	10.13	9	10.24	10.05	3	1,639	0.18%
2020/12/24	1	9.67	6	9.87	10.15	-5	1,401	-0.36%
2020/12/23	4	9.28	0	0.00	9.27	4	1,222	0.33%
2020/12/22	2	9.37	11	9.52	9.27	-9	1,203	-0.75%
2020/12/21	26.1	9.66	8	9.57	9.44	18.1	1,163	1.56%
2020/12/18	43	9.58	27	9.65	9.73	16	1,034	1.55%
2020/12/17	17	8.87	7	9.01	8.85	10	785	1.27%
2020/12/16	11	8.89	2	8.50	8.95	9	805	1.12%
2020/12/15	0	0.00	7	8.33	8.32	-7	766	-0.91%
2020/12/11	0	0.00	8	8.39	8.36	-8	761	-1.05%
2020/12/09	1	8.65	1	8.65	8.65	0	767	0.00%
2020/12/08	0	0.00	1	8.66	8.67	-1	776	-0.13%
2020/12/04	0	0.00	1	8.62	8.58	-1	804	-0.12%
2020/12/03	1	8.65	1	8.66	8.66	0	850	0.00%
2020/12/02	1	8.65	1	8.83	8.72	0	940	0.00%
2020/12/01	1	8.49	0	0.00	8.74	1	968	0.10%
2020/11/30	1.1	8.27	0	0.00	8.32	1.1	953	0.12%
2020/11/25	3	8.11	1	8.10	8.10	2	949	0.21%
2020/11/24	3	8.13	0	0.00	8.10	3	951	0.32%
2020/11/23	8	8.10	2	8.15	8.17	6	952	0.63%
2020/11/19	1	8.07	0	0.00	8.01	1	961	0.10%
2020/11/18	0	0.00	2	8.02	8.09	-2	958	-0.21%
2020/11/13	8	7.99	0	0.00	7.96	8	953	0.84%
2020/11/12	10	8.00	4	7.90	7.89	6	949	0.63%
2020/11/11	5	8.46	0	0.00	8.49	5	904	0.55%
2020/11/09	3	8.57	2	8.67	8.53	1	890	0.11%
2020/11/03	5	8.70	0	0.00	8.82	5	856	0.58%
2020/10/21	5	8.88	0	0.00	8.86	5	791	0.63%
2020/10/20	10	8.88	2	8.95	8.85	8	779	1.03%
2020/10/19	4	8.89	5	8.90	8.83	-1	738	-0.14%
2020/10/13	4	7.87	0	0.00	7.98	4	627	0.64%
2020/10/12	3	8.06	10	8.15	8.00	-7	622	-1.12%
2020/10/08	0	0.00	4	8.10	8.06	-4	620	-0.65%
2020/10/07	1	8.09	1	8.05	8.05	0	618	0.00%
2020/09/24	0	0.00	1	8.09	7.97	-1	631	-0.16%
2020/09/23	1	8.70	1	8.50	8.41	0	626	0.00%
2020/09/22	0	0.00	2	8.17	8.20	-2	596	-0.34%
2020/09/21	7	8.49	8	8.61	8.51	-1	582	-0.17%
2020/09/15	1	7.80	0	0.00	8.00	1	513	0.19%
2020/09/10	0	0.00	15	8.43	8.15	-15	478	-3.13%
2020/09/09	5	7.98	0	0.00	8.40	5	462	1.08%
2020/09/08	10	8.48	2	8.72	8.18	8	442	1.81%
2020/09/07	6	8.49	4	8.48	8.51	2	392	0.51%
2020/09/04	5	7.77	3	7.72	7.74	2	295	0.68%
2020/09/03	0	0.00	1.1	7.37	7.43	-1.1	256	-0.42%
2020/08/28	3	7.19	0	0.00	7.12	3	237	1.26%
2020/08/25	0	0.00	1	7.28	7.24	-1	219	-0.46%
2020/08/24	1	7.01	0	0.00	7.07	1	209	0.48%
2020/07/23	0	0.00	0	7.15	7.00	0	429	-0.01%
2020/07/14	1	7.18	1	7.29	7.24	0	445	0.00%
2020/07/10	0	0.00	2	7.05	7.01	-2	448	-0.45%
2020/07/08	3	7.20	2	7.29	7.21	1	448	0.22%
2020/07/07	1	7.10	0	0.00	7.08	1	447	0.22%
2020/07/03	12	7.45	10	7.50	7.40	2	446	0.45%
2020/07/02	0	0.00	1	7.28	7.45	-1	421	-0.24%
2020/06/10	0	0.00	1	6.74	6.75	-1	470	-0.21%
2020/06/09	0	0.00	2	6.72	6.74	-2	472	-0.42%
2020/05/19	1	6.81	0	0.00	6.80	1	479	0.21%
2020/05/12	1	7.41	1	7.56	7.50	0	465	0.00%
2020/05/11	1	7.12	0	0.00	7.17	1	460	0.22%
2020/05/08	0	0.00	1	7.33	7.31	-1	453	-0.22%
2020/05/07	3	7.29	1	7.26	7.24	2	447	0.45%
2020/05/06	13	8.14	2	8.02	7.88	11	412	2.67%
2020/05/05	5	7.27	6	7.59	7.68	-1	359	-0.28%
2020/05/04	0	0.00	1	7.00	6.99	-1	318	-0.31%
2020/04/30	5	6.50	0	0.00	6.44	5	285	1.75%
2020/03/26	1	4.70	0	0.00	4.91	1	207	0.48%
2020/02/24	0	0.00	1	6.49	6.55	-1	156	-0.64%
2020/02/11	1	6.70	0	0.00	6.60	1	150	0.66%
2019/09/09	0.1	7.56	0	0.00	7.57	0.1	121	0.08%
2019/06/26	0	0.00	0	7.68	7.62	0	138	0.00%
2019/06/24	0	0.00	0	7.73	7.73	0	137	-0.03%
2019/06/21	0	0.00	0	7.70	7.71	0	136	0.00%
2019/04/17	0	0.00	10	8.27	8.32	-10	114	-8.76%
2019/01/21	0	0.00	1	7.62	7.70	-1	102	-0.97%
2018/12/07	1	7.55	0	0.00	7.57	1	133	0.75%
2018/11/13	0	0.00	0	7.70	7.00	0	159	0.00%
2018/11/12	0	0.00	0	7.68	7.00	0	163	0.00%
2018/10/23	0	0.00	0	6.99	6.98	0	184	0.00%
2018/08/16	0	0.00	1	8.16	8.04	-1	629	-0.16%
2018/07/27	1	8.40	0	0.00	8.38	1	609	0.16%
2018/06/25	11	9.41	21	9.31	9.40	-10	544	-1.84%
2018/06/22	16	9.64	1	9.70	9.75	15	466	3.21%
2018/06/06	0	0.00	1	8.36	8.34	-1	184	-0.54%
2018/06/05	1	8.27	0	0.00	8.24	1	179	0.56%
2018/03/31	0	0.00	1	8.48	8.53	-1	220	-0.45%
2018/03/14	0	0.00	1	8.98	8.98	-1	218	-0.46%
2018/03/12	0	0.00	1	9.00	9.00	-1	231	-0.43%
2018/02/23	0	0.00	0	9.07	9.09	0	272	0.00%
2018/02/21	0	0.00	0	8.89	8.89	0	267	0.00%
2018/02/08	0	0.00	2	8.67	8.73	-2	285	-0.70%
2018/02/07	2	8.90	0	0.00	8.81	2	284	0.70%