統振 (6170)-元大券商分點個股進出

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

統振

(6170)

可現股當沖

股價
54.5
漲跌
▲0.9
漲幅
+1.68%
成交量
786張
產業
上櫃通信網路類股
169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

統振 (6170)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/05/03	3	54.37	3	54.50	54.50	0	786	0.00%
2024/05/02	3	53.27	5	53.72	53.60	-2	778	-0.26%
2024/04/30	3	52.97	3	53.23	53.60	0	778	0.00%
2024/04/29	7	52.81	7	52.81	52.80	0	778	0.00%
2024/04/26	0	0.00	1	52.90	52.30	-1	776	-0.13%
2024/04/25	2	52.20	5.2	52.55	52.60	-3.2	774	-0.41%
2024/04/24	0	0.00	4	52.60	52.50	-4	778	-0.51%
2024/04/23	5	52.20	5	52.24	52.20	0	783	0.00%
2024/04/22	5	52.24	5	52.52	51.90	0	789	0.00%
2024/04/19	15	52.11	16	52.57	52.40	-1	792	-0.13%
2024/04/18	3	53.63	2	54.10	53.60	1	783	0.13%
2024/04/17	11	53.41	11	53.60	53.80	0	797	0.00%
2024/04/16	10	52.85	10.5	53.07	52.90	-0.5	802	-0.06%
2024/04/15	9	54.66	11.2	54.59	54.10	-2.2	799	-0.28%
2024/04/11	1	55.20	1	54.70	54.70	0	819	0.00%
2024/04/10	4	56.05	4	55.68	55.10	0	874	0.00%
2024/04/09	9	55.70	11.6	55.77	55.80	-2.6	899	-0.29%
2024/04/03	3	53.63	3	53.60	53.60	0	914	0.00%
2024/04/02	6	54.27	6	54.18	53.90	0	918	0.00%
2024/04/01	3	53.93	2	54.00	53.90	1	919	0.11%
2024/03/29	3	53.83	4	54.03	53.80	-1	921	-0.11%
2024/03/28	3	54.33	3	54.33	54.40	0	931	0.00%
2024/03/27	11	53.84	11.2	53.88	53.80	-0.2	929	-0.02%
2024/03/26	3	53.43	4.6	53.85	53.30	-1.6	929	-0.17%
2024/03/22	1	53.30	1	53.70	53.60	0	936	0.00%
2024/03/21	4	53.55	4	53.70	53.50	0	939	0.00%
2024/03/20	6	53.20	7.6	53.83	53.20	-1.6	943	-0.17%
2024/03/19	20	54.40	20	54.48	54.10	0	959	0.00%
2024/03/18	18	52.81	17	52.66	53.80	1	989	0.10%
2024/03/15	14	53.76	15.9	53.84	53.30	-1.9	1,012	-0.19%
2024/03/14	9	53.27	2.1	53.56	53.10	6.9	1,052	0.66%
2024/03/13	3	53.93	5.2	53.84	53.50	-2.2	1,083	-0.21%
2024/03/12	5	54.88	5	54.78	54.50	0	1,079	0.00%
2024/03/11	23	54.48	24	54.53	54.40	-1	1,075	-0.09%
2024/03/08	22	53.39	26.5	53.67	52.90	-4.5	1,063	-0.42%
2024/03/07	11	54.75	21.3	54.44	54.80	-10.3	1,043	-0.99%
2024/03/06	5	55.94	10.6	55.52	54.80	-5.6	1,031	-0.55%
2024/03/05	17	55.58	3.4	55.60	55.30	13.6	1,019	1.34%
2024/03/04	4	55.50	4.3	55.47	55.20	-0.3	1,014	-0.03%
2024/03/01	5	55.52	5.1	55.64	55.40	-0.1	1,009	-0.01%
2024/02/29	6	55.65	6	55.75	55.60	0	1,000	0.00%
2024/02/27	26	55.33	28.8	55.75	55.20	-2.8	1,001	-0.28%
2024/02/26	20	57.66	23.1	57.53	56.20	-3.1	980	-0.31%
2024/02/23	24	58.70	24.1	58.92	57.70	-0.1	958	-0.01%
2024/02/22	51	59.88	51	60.03	59.10	0	944	0.00%
2024/02/21	18	58.27	18	58.45	58.40	0	907	0.00%
2024/02/20	56	57.49	56	57.69	57.20	0	889	0.00%
2024/02/19	194	59.39	194	59.51	58.30	0	860	0.00%	大買/大賣/
2024/02/16	10	55.40	10	55.29	55.90	0	783	0.00%
2024/02/15	7	54.23	8	54.48	54.50	-1	783	-0.13%
2024/02/05	4	52.88	8	52.69	53.20	-4	785	-0.51%
2024/02/02	0	0.00	3.2	53.54	52.90	-3.2	795	-0.41%
2024/02/01	2	53.15	4.1	53.14	53.30	-2.1	820	-0.25%
2024/01/31	0	0.00	1	52.80	53.30	-1	819	-0.12%
2024/01/30	1	53.00	2.7	53.25	53.00	-1.7	820	-0.20%
2024/01/29	0	0.00	0.2	54.25	53.30	-0.2	818	-0.02%
2024/01/26	3	53.80	5.8	53.55	53.20	-2.8	815	-0.34%
2024/01/25	4	54.80	2	54.95	54.20	2	813	0.25%
2024/01/24	4	54.75	3	54.80	54.60	1	815	0.12%
2024/01/23	1	54.60	1	54.70	54.70	0	825	0.00%
2024/01/22	1	53.40	1	53.70	54.00	0	825	0.00%
2024/01/19	2	53.10	4.2	53.16	53.10	-2.2	827	-0.27%
2024/01/18	5	53.30	10.7	53.12	53.10	-5.7	828	-0.68%
2024/01/17	5	54.14	6	53.98	53.90	-1	828	-0.12%
2024/01/16	7	54.50	12.8	54.70	54.20	-5.8	826	-0.70%
2024/01/15	8	55.70	8	56.38	55.30	0	819	0.00%
2024/01/12	6	54.80	7	54.67	54.70	-1	816	-0.12%
2024/01/11	11	54.99	19.1	54.86	54.60	-8.1	816	-0.99%
2024/01/10	7	56.60	7	56.31	55.70	0	804	0.00%
2024/01/09	9	56.60	9	56.19	55.80	0	807	0.00%
2024/01/08	9	57.28	10	57.89	56.40	-1	813	-0.12%
2024/01/05	31	58.27	29	58.35	58.20	2	836	0.24%
2024/01/04	222	59.63	216	59.85	58.80	6	864	0.69%	大買/大賣/
2024/01/03	57	57.57	55	57.57	57.60	2	843	0.24%
2024/01/02	54	57.50	56.1	57.10	59.00	-2.1	823	-0.25%
2023/12/29	3	54.43	4.1	54.26	54.20	-1.1	781	-0.14%
2023/12/28	3	55.17	3	54.63	54.40	0	784	0.00%
2023/12/27	6	55.03	6.3	55.13	55.00	-0.3	794	-0.04%
2023/12/26	3	54.37	6	54.45	54.70	-3	810	-0.37%
2023/12/25	12	55.06	15	55.42	54.50	-3	811	-0.37%
2023/12/22	0	0.00	2.3	55.50	55.50	-2.3	802	-0.29%
2023/12/21	5	55.90	9	55.69	55.50	-4	806	-0.50%
2023/12/20	5	56.22	6.4	56.10	56.30	-1.4	808	-0.17%
2023/12/19	18	57.33	30.1	57.80	56.30	-12.1	806	-1.50%
2023/12/18	7	57.23	7	57.59	56.90	0	800	0.00%
2023/12/15	15	58.33	19	58.40	57.60	-4	801	-0.50%
2023/12/14	37	59.35	58	59.37	58.50	-21	804	-2.61%
2023/12/13	100	61.36	113	60.88	60.40	-13	790	-1.64%	大賣/
2023/12/12	71	60.33	77	60.17	60.10	-6	772	-0.78%
2023/12/11	111	60.15	53	59.67	59.90	58	768	7.54%	大買/
2023/12/08	30	58.12	29	57.98	58.60	1	737	0.14%
2023/12/07	4	55.68	4	56.15	56.30	0	715	0.00%
2023/12/06	2	54.95	2	54.95	55.00	0	721	0.00%
2023/12/05	1	54.40	1	54.60	54.20	0	732	0.00%
2023/12/04	3	55.17	3	55.00	55.00	0	750	0.00%
2023/12/01	1	54.60	1	54.50	54.30	0	769	0.00%
2023/11/30	2	54.05	2	53.50	54.30	0	785	0.00%
2023/11/29	3	54.10	3	53.67	53.60	0	794	0.00%
2023/11/28	1	53.80	1	54.30	53.80	0	827	0.00%
2023/11/27	4.1	53.78	4	53.68	53.60	0.1	879	0.01%
2023/11/24	9	54.13	9	54.19	54.00	0	916	0.00%
2023/11/22	3	54.17	3	53.93	53.90	0	987	0.00%
2023/11/21	8	53.94	11	53.84	53.70	-3	1,130	-0.27%
2023/11/20	7	53.63	10	53.55	53.70	-3	1,264	-0.24%
2023/11/17	7	53.41	10	53.46	54.00	-3	1,456	-0.21%
2023/11/16	8	52.60	11	52.78	52.60	-3	1,666	-0.18%
2023/11/15	9	52.73	12	52.84	52.80	-3	1,745	-0.17%
2023/11/14	10	52.22	267	52.13	52.10	-257	1,790	-14.35%	大賣/鉅額交易
2023/11/13	14	52.95	19.2	53.02	53.00	-5.2	1,801	-0.29%
2023/11/10	9	55.41	10.2	55.48	53.90	-1.2	1,884	-0.07%
2023/11/09	100	57.27	98.2	57.30	56.20	1.8	1,900	0.10%
2023/11/08	4	55.00	4	55.30	54.90	0	1,886	0.00%
2023/11/07	2	54.50	7	54.74	54.80	-5	1,895	-0.26%
2023/11/06	1	54.20	6	54.50	54.70	-5	1,907	-0.26%
2023/11/03	6	53.92	11	53.80	53.90	-5	1,943	-0.26%
2023/11/02	2	53.20	7	53.37	53.40	-5	1,961	-0.25%
2023/11/01	1	52.70	7.3	52.85	52.70	-6.3	1,983	-0.32%
2023/10/31	3	54.30	16.7	54.41	52.90	-13.7	2,017	-0.68%
2023/10/30	3	56.63	10.3	56.26	55.70	-7.3	2,033	-0.36%
2023/10/27	5	57.38	11	57.07	56.70	-6	2,039	-0.29%
2023/10/26	3	56.77	9.3	56.86	56.80	-6.3	2,053	-0.31%
2023/10/25	3	57.23	9	57.44	57.80	-6	2,092	-0.29%
2023/10/24	1	56.00	7	56.01	56.20	-6	2,093	-0.29%
2023/10/23	4	55.95	13	55.77	55.20	-9	2,120	-0.42%
2023/10/20	6	55.42	14	55.41	55.30	-8	2,118	-0.38%
2023/10/19	2	55.85	8	55.96	55.90	-6	2,118	-0.28%
2023/10/18	7	56.39	10.6	56.83	56.20	-3.6	2,117	-0.17%
2023/10/17	22.2	57.62	32	57.89	57.30	-9.8	2,120	-0.46%
2023/10/16	37.2	59.64	50.1	59.48	58.70	-13	2,111	-0.61%
2023/10/13	130	60.99	70.1	61.57	60.00	59.9	2,106	2.84%	大買/
2023/10/12	85	60.47	94.1	60.60	60.60	-9.1	2,102	-0.43%
2023/10/11	79	59.27	70	59.52	58.00	9	2,055	0.44%
2023/10/06	3	58.33	3	58.20	59.00	0	2,036	0.00%
2023/10/05	2	57.70	3	57.60	57.40	-1	2,048	-0.05%
2023/10/04	8	56.81	8	57.04	57.40	0	2,081	0.00%
2023/10/03	60	57.64	22	57.33	57.40	38	2,095	1.81%
2023/10/02	54	57.16	21	57.23	58.30	33	2,081	1.59%
2023/09/28	40	55.27	2	55.05	55.00	38	2,059	1.84%
2023/09/27	0	0.00	12	54.43	55.00	-12	2,054	-0.58%
2023/09/26	7	55.56	14	55.51	54.50	-7	2,052	-0.34%
2023/09/25	10	55.17	10	55.07	55.50	0	2,046	0.00%
2023/09/22	5	54.88	5	55.58	55.70	0	2,040	0.00%
2023/09/21	12	55.11	19	54.93	55.20	-7	2,036	-0.34%
2023/09/20	24	56.01	6	56.08	55.60	18	2,032	0.89%
2023/09/19	15	56.60	15	56.90	55.60	0	2,029	0.00%
2023/09/18	21	57.22	16	57.50	56.70	5	2,025	0.25%
2023/09/15	20	56.43	18	56.53	57.10	2	2,054	0.10%
2023/09/14	79	56.40	61.2	56.23	57.00	17.8	2,043	0.87%
2023/09/13	23	53.44	52	53.80	53.70	-29	2,028	-1.43%
2023/09/12	10	52.92	20	52.68	52.50	-10	2,011	-0.50%
2023/09/11	41	54.41	44	54.43	53.40	-3	1,995	-0.15%
2023/09/08	23	55.29	37.1	55.46	55.40	-14.1	1,976	-0.71%
2023/09/07	23	57.41	22	57.54	56.30	1	1,960	0.05%
2023/09/06	25	57.06	25	57.10	56.50	0	1,941	0.00%
2023/09/05	15	56.81	15	57.08	56.50	0	1,918	0.00%
2023/09/04	26	57.70	35	57.58	57.80	-9	1,898	-0.47%
2023/09/01	45	59.99	116.4	59.73	58.00	-71.4	1,883	-3.79%	大賣/
2023/08/31	151	61.00	168.6	61.13	60.00	-17.6	1,851	-0.95%	大買/大賣/
2023/08/30	176	60.18	83	60.73	59.50	93	1,799	5.17%	大買/
2023/08/29	68	60.66	60	60.36	60.50	8	1,759	0.45%
2023/08/28	161	60.21	163.1	60.19	61.00	-2.1	1,728	-0.12%	大買/大賣/
2023/08/25	455	62.66	436.5	62.58	62.60	18.5	1,673	1.10%	大買/大賣/
2023/08/24	441	61.37	416.9	61.90	60.60	24.1	1,527	1.58%	大買/大賣/
2023/08/23	376	60.96	321.6	60.53	63.20	54.4	1,390	3.91%	大買/大賣/
2023/08/22	418	58.82	402.5	58.96	57.50	15.5	1,194	1.30%	大買/大賣/
2023/08/21	192.6	53.75	107.4	53.43	55.20	85.2	978	8.70%	大買/大賣/
2023/08/18	108	51.39	82.4	51.34	50.20	25.6	898	2.85%	大買/
2023/08/17	25	49.10	17.5	48.82	49.60	7.5	847	0.89%
2023/08/16	306	52.00	255.4	52.38	49.90	50.6	827	6.12%	大買/大賣/
2023/08/15	37	49.88	39	49.20	50.20	-2	741	-0.27%
2023/08/14	19.5	48.08	32	47.87	48.30	-12.5	712	-1.75%
2023/08/11	21	48.71	9	48.46	48.00	12	702	1.71%
2023/08/10	38	47.58	25	47.55	48.20	13	693	1.88%
2023/08/09	87	48.98	60	49.08	48.65	27	678	3.98%
2023/08/08	44	47.10	35	47.34	46.95	9	642	1.40%
2023/08/07	61	49.30	61	49.25	48.95	0	625	0.00%
2023/08/04	76	47.58	78	47.93	49.45	-2	599	-0.33%
2023/08/02	27	47.84	27	47.56	48.40	0	563	0.00%
2023/08/01	7	47.01	7	47.43	46.30	0	539	0.00%
2023/07/31	11	46.71	11	46.97	46.65	0	534	0.00%
2023/07/28	41	47.18	41	47.15	47.70	0	515	0.00%
2023/07/27	10	45.17	10	45.24	45.20	0	472	0.00%
2023/07/26	51	45.00	51	45.13	44.90	0	464	0.00%
2023/07/24	3	41.60	3	41.93	42.05	0	431	0.00%
2023/07/21	5	42.90	5	42.68	42.90	0	425	0.00%
2023/07/20	3	42.63	3	42.70	43.05	0	425	0.00%
2023/07/19	3	41.32	3	40.90	41.15	0	415	0.00%
2023/07/18	1	43.70	1	43.60	41.35	0	411	0.00%
2023/07/17	8	43.91	8	44.02	45.00	0	402	0.00%
2023/07/14	3	44.02	3	44.37	44.25	0	368	0.00%
2023/07/13	9	45.10	9	44.85	43.85	0	365	0.00%
2023/07/12	0	0.00	5	45.40	45.65	-5	346	-1.44%
2023/07/11	14	44.54	14	45.65	43.60	0	318	0.00%
2023/07/10	0	0.00	2	42.38	44.15	-2	280	-0.71%
2023/06/30	1	41.25	1	41.70	41.45	0	263	0.00%
2023/06/29	1	41.60	1	41.60	41.60	0	265	0.00%
2023/06/28	2	42.15	2	42.53	41.60	0	266	0.00%
2023/06/27	1	42.35	1	42.55	41.50	0	266	0.00%
2023/06/26	5	42.62	5	42.66	42.60	0	264	0.00%
2023/06/21	1	43.35	1	42.50	43.35	0	260	0.00%
2023/06/20	6	40.92	6	41.08	40.55	0	218	0.00%
2023/06/13	1	38.65	1	39.10	38.75	0	193	0.00%
2023/06/12	1	37.90	1	38.40	38.50	0	193	0.00%
2023/06/07	0	0.00	1	39.25	39.10	-1	207	-0.48%
2023/06/02	0	0.00	1	40.05	40.00	-1	215	-0.46%
2023/05/26	1	40.00	2	39.90	39.85	-1	335	-0.30%
2023/05/25	3	40.10	3	40.00	40.20	0	338	0.00%
2023/05/24	3	41.37	3	40.60	40.25	0	338	0.00%
2023/05/22	1	40.75	1	40.95	40.50	0	336	0.00%
2023/05/18	1	40.10	1	39.75	40.10	0	327	0.00%
2023/05/16	20	38.85	1	38.95	39.05	19	321	5.91%
2023/05/12	1	37.00	1	37.10	37.55	0	321	0.00%
2023/05/11	1	38.50	1	39.70	37.45	0	327	0.00%
2023/05/08	2	39.43	2	39.85	39.30	0	323	0.00%
2023/05/05	2	39.13	2	39.28	39.30	0	320	0.00%
2023/04/26	0	0.00	1	37.90	37.70	-1	322	-0.31%
2023/04/25	1	37.00	0	0.00	37.00	1	322	0.31%
2023/04/21	1	38.50	1	38.20	38.50	0	319	0.00%
2023/04/20	1	38.85	1	39.00	38.95	0	318	0.00%
2023/03/31	0	40.40	0	0.00	40.25	0	301	0.00%
2023/03/30	1	40.00	6	40.28	40.55	-5	300	-1.67%
2023/03/23	3	39.40	3	39.48	39.40	0	296	0.00%
2023/03/17	1	38.45	1	38.80	38.30	0	300	0.00%
2023/03/15	2	38.75	2	38.60	38.60	0	298	0.00%
2023/03/14	1	38.55	1	38.50	38.85	0	300	0.00%
2023/03/13	5	37.54	7	37.89	38.60	-2	303	-0.66%
2023/03/10	1	38.65	1	38.80	38.75	0	298	0.00%
2023/03/08	1	40.15	1	40.90	40.40	0	309	0.00%
2023/03/06	1	40.60	1	40.95	40.35	0	302	0.00%
2023/03/03	18	41.30	16	41.46	40.90	2	293	0.68%
2023/03/02	8	41.77	8	41.72	42.00	0	249	0.00%
2023/02/23	1	37.10	1	37.50	37.50	0	193	0.00%
2023/02/22	0	0.00	2	37.20	37.00	-2	191	-1.04%
2023/02/02	1	35.20	1	35.35	36.25	0	194	0.00%
2023/01/16	1	34.70	1	34.80	34.70	0	191	0.00%
2022/12/02	3	34.95	3	35.15	34.95	0	282	0.00%
2022/11/30	2	35.23	3	34.62	33.90	-1	279	-0.36%
2022/11/29	1	33.60	0	0.00	33.65	1	266	0.38%
2022/11/28	2	32.85	2	32.90	32.90	0	276	0.00%
2022/11/21	2	33.35	2	33.65	33.85	0	279	0.00%
2022/11/18	3	32.28	3	32.60	32.35	0	273	0.00%
2022/11/16	1	31.70	1	31.50	31.70	0	278	0.00%
2022/11/14	2	31.60	2	31.75	31.60	0	296	0.00%
2022/11/11	1	31.75	1	32.05	30.90	0	349	0.00%
2022/11/10	1	31.40	1	31.70	31.40	0	366	0.00%
2022/11/09	1	31.65	1	31.45	31.65	0	368	0.00%
2022/11/08	3	32.65	3	32.95	31.55	0	372	0.00%
2022/11/02	1	32.20	1	32.30	32.20	0	383	0.00%
2022/11/01	2	31.85	2	31.50	31.85	0	386	0.00%
2022/10/31	0	29.65	0	0.00	30.90	0	394	0.00%
2022/10/27	3	31.13	3	31.42	30.90	0	403	0.00%
2022/10/25	0	0.00	5	30.89	31.10	-5	405	-1.23%
2022/10/24	2	31.70	2	32.10	31.40	0	406	0.00%
2022/10/20	3	32.00	3	33.00	32.00	0	414	0.00%
2022/10/19	1	33.20	3	32.88	32.80	-2	412	-0.49%
2022/10/18	3	31.63	3	31.83	32.00	0	389	0.00%
2022/10/17	4	32.23	4	31.68	31.95	0	390	0.00%
2022/10/13	9	30.78	9	30.92	30.75	0	388	0.00%
2022/10/05	4	30.65	4	30.66	30.50	0	402	0.00%
2022/09/28	1	28.65	1	28.60	28.60	0	431	0.00%
2022/09/27	1	29.35	1	29.45	29.35	0	437	0.00%
2022/09/23	8	30.96	8	31.07	30.00	0	444	0.00%
2022/09/22	3	31.77	3	32.00	32.40	0	441	0.00%
2022/09/16	1	30.75	1	30.95	30.55	0	440	0.00%
2022/09/14	1	30.60	1	30.70	30.90	0	451	0.00%
2022/09/12	1	30.00	1	30.20	30.25	0	459	0.00%
2022/09/06	1	29.00	1	29.05	29.35	0	475	0.00%
2022/08/31	0	0.00	1	29.90	30.25	-1	496	-0.20%
2022/08/29	1	29.40	1	29.65	29.45	0	498	0.00%
2022/08/22	2	30.95	2	30.85	29.80	0	525	0.00%
2022/08/19	3	31.00	3	31.20	30.55	0	522	0.00%
2022/08/18	3	31.57	2	31.70	31.40	1	510	0.20%
2022/08/17	2	30.38	2	30.23	31.75	0	460	0.00%
2022/08/16	2	29.00	2	29.25	28.90	0	450	0.00%
2022/08/05	1	26.90	1	26.95	28.00	0	469	0.00%
2022/07/18	1	25.95	1	26.10	25.50	0	588	0.00%
2022/07/14	0	0.00	26.8	24.28	24.70	-26.8	617	-4.34%
2022/07/08	1	26.45	1	26.75	26.65	0	617	0.00%
2022/07/07	1	25.25	1	25.50	26.25	0	615	0.00%
2022/07/04	1	26.00	1	26.20	25.95	0	611	0.00%
2022/07/01	1	27.65	1	27.20	25.95	0	612	0.00%
2022/06/30	0	0.00	0.7	27.75	27.10	-0.7	608	-0.12%
2022/06/23	1	28.75	1	28.80	28.95	0	635	0.00%
2022/06/20	2	29.80	0.7	30.22	29.20	1.3	635	0.20%
2022/06/17	1	31.15	1.5	31.40	31.10	-0.5	633	-0.08%
2022/06/15	1	33.50	6	33.56	33.35	-5	625	-0.80%
2022/06/09	7	37.17	2	37.90	36.45	5	621	0.80%
2022/06/08	5	35.60	3	35.68	35.45	2	595	0.34%
2022/06/02	0	0.00	1	36.30	35.65	-1	616	-0.16%
2022/06/01	3	35.78	0	0.00	36.65	3	620	0.48%
2022/05/31	1	34.80	0	0.00	34.80	1	610	0.16%
2022/05/30	1	34.05	1	34.15	34.25	0	609	0.00%
2022/05/25	0	0.00	1	33.50	33.50	-1	623	-0.16%
2022/05/20	0	0.00	0.1	34.80	34.65	-0.1	626	-0.02%
2022/05/18	44.1	34.20	0	0.00	34.30	44.1	629	7.01%
2022/05/16	1	34.55	5	35.01	33.85	-4	624	-0.64%
2022/05/11	2	34.00	2	34.30	33.65	0	604	0.00%
2022/05/05	0	35.00	0	0.00	35.50	0	594	0.00%
2022/05/04	1	34.45	1	34.80	34.15	0	584	0.00%
2022/05/03	2	33.48	2	33.73	34.30	0	577	0.00%
2022/04/29	0	0.00	1	33.55	33.00	-1	578	-0.17%
2022/04/27	2	32.50	2	32.80	32.40	0	578	0.00%
2022/04/26	0	0.00	2	32.70	32.95	-2	554	-0.36%
2022/04/25	0	31.70	0	0.00	32.20	0	541	0.00%
2022/04/22	5	33.70	5	33.84	32.35	0	539	0.00%
2022/04/20	1	30.65	1	30.75	30.55	0	612	0.00%
2022/04/19	1	30.05	1	29.35	29.90	0	612	0.00%
2022/04/18	4	28.99	2.3	28.92	28.50	1.7	611	0.28%
2022/04/13	10	31.00	0	30.90	31.10	10	620	1.61%
2022/04/12	0	0.00	0	30.95	30.00	0	625	0.00%
2022/04/11	2	30.75	0.4	32.30	30.60	1.6	633	0.25%
2022/04/08	0	0.00	0.1	32.75	32.15	-0.1	641	-0.01%
2022/04/07	0.1	32.75	3.1	32.59	31.85	-3.1	643	-0.47%
2022/04/01	2	33.18	2	33.65	34.40	0	662	0.00%
2022/03/29	3	35.00	0.1	33.65	33.70	2.9	723	0.40%
2022/03/28	0	0.00	0.2	34.55	32.50	-0.2	838	-0.02%
2022/03/25	3	32.40	3	32.75	32.10	0	885	0.00%
2022/03/24	0	0.00	0.1	32.50	32.50	-0.1	881	-0.01%
2022/03/23	2	32.43	0	0.00	32.50	2	882	0.23%
2022/03/22	0	0.00	0	31.75	31.75	0	881	0.00%
2022/03/21	2	32.05	2.1	32.36	31.75	-0.1	878	-0.01%
2022/03/18	0.1	32.15	0	0.00	32.15	0.1	883	0.01%
2022/03/17	0	31.59	0	31.60	32.15	0	890	0.00%
2022/03/16	2	30.62	0	0.00	30.70	2	893	0.22%
2022/03/15	4	31.10	3.9	30.98	30.20	0.1	896	0.02%
2022/03/14	1	32.35	1	32.05	32.05	0	890	0.00%
2022/03/11	1	32.10	1.1	32.39	32.15	-0.1	895	-0.01%
2022/03/10	1	32.85	2.2	33.13	32.40	-1.2	895	-0.13%
2022/03/09	0	31.95	0.4	31.53	32.20	-0.4	902	-0.04%
2022/03/08	10	31.13	9.9	31.39	30.60	0.1	904	0.01%
2022/03/07	2	34.15	1.7	34.32	32.50	0.3	898	0.03%
2022/03/04	2	36.38	2.1	36.62	36.10	-0.1	888	-0.01%
2022/03/01	0.1	36.70	0.1	36.85	37.00	0	934	0.00%
2022/02/25	0	0.00	0	35.95	36.30	0	962	0.00%
2022/02/24	0	0.00	1.2	36.61	35.90	-1.2	973	-0.13%
2022/02/23	1	37.00	2	37.05	37.05	-1	987	-0.10%
2022/02/22	1	37.40	3	37.48	36.65	-2	1,012	-0.20%
2022/02/21	2	38.20	0	38.11	37.80	2	1,088	0.18%
2022/02/18	0	0.00	0	37.88	37.80	0	1,100	0.00%
2022/02/17	1	37.85	1	38.15	37.45	0	1,125	0.00%
2022/02/16	0	0.00	0	38.05	37.75	0	1,160	0.00%
2022/02/14	1	36.70	42	36.64	36.95	-41	1,229	-3.34%
2022/02/11	0	0.00	4	37.98	37.80	-4	1,250	-0.32%
2022/02/10	0	0.00	2	38.05	38.10	-2	1,273	-0.16%
2022/02/08	7	38.66	0	37.95	38.40	7	1,362	0.51%
2022/02/07	0	35.93	11.1	36.51	37.25	-11.1	1,411	-0.79%
2022/01/26	0	0.00	2	35.50	35.60	-2	1,530	-0.13%
2022/01/25	3	35.55	3.1	35.50	35.55	-0.1	1,638	-0.01%
2022/01/24	3	35.10	13.7	35.95	36.10	-10.7	1,784	-0.60%
2022/01/21	0	0.00	19.4	38.12	37.40	-19.4	2,006	-0.97%
2022/01/20	20	39.24	5.3	38.68	38.70	14.7	2,248	0.65%
2022/01/19	8	38.35	12	38.24	38.35	-4	2,359	-0.17%
2022/01/18	0	0.00	8.1	38.67	38.65	-8.1	2,444	-0.33%
2022/01/14	214	39.47	32.5	39.08	38.30	181.5	2,503	7.25%	大買/鉅額交易
2022/01/13	2	39.60	240.1	38.20	37.95	-238.1	2,516	-9.46%	大賣/鉅額交易
2022/01/12	0	0.00	6.9	42.41	42.15	-6.9	2,549	-0.27%
2022/01/11	0	0.00	12	43.10	42.85	-12	2,569	-0.47%
2022/01/10	18.2	43.90	5	42.53	43.85	13.2	2,657	0.50%
2022/01/07	1	42.70	19	43.19	42.90	-18	2,678	-0.67%
2022/01/06	0	0.00	5.1	44.47	44.15	-5.1	2,674	-0.19%
2022/01/05	12	44.50	6	44.36	44.15	6	2,681	0.22%
2022/01/04	1.7	44.95	25	44.93	44.85	-23.3	2,707	-0.86%
2022/01/03	27	45.29	21	44.70	44.85	6	2,703	0.22%
2021/12/30	0	0.00	6.1	43.42	43.60	-6.1	2,698	-0.22%
2021/12/29	1.1	44.51	9	44.75	43.80	-7.9	2,704	-0.29%
2021/12/28	20	43.70	12.8	44.25	43.70	7.2	2,712	0.26%
2021/12/27	18.1	45.25	24	45.46	45.00	-5.9	2,707	-0.22%
2021/12/24	8.1	47.22	13	46.62	46.75	-4.9	2,720	-0.18%
2021/12/23	9.1	47.06	17	46.86	46.80	-7.9	2,710	-0.29%
2021/12/22	90	47.84	90.2	47.03	47.50	-0.2	2,705	-0.01%
2021/12/21	96	46.92	50	46.92	46.95	46	2,598	1.77%
2021/12/20	3	42.70	3	42.75	42.70	0	2,596	0.00%
2021/12/17	5.1	42.63	9	42.51	42.70	-3.9	2,614	-0.15%
2021/12/16	4	43.02	4	43.29	42.95	0	2,645	0.00%
2021/12/15	1	42.90	2	42.53	42.90	-1	2,717	-0.04%
2021/12/14	0	43.10	10.8	42.48	42.20	-10.7	2,794	-0.38%
2021/12/13	0.3	43.00	7	42.94	43.80	-6.7	2,793	-0.24%
2021/12/10	0.2	43.55	20	43.48	43.35	-19.8	2,802	-0.71%
2021/12/09	1	44.80	3.1	44.47	44.15	-2.1	2,884	-0.07%
2021/12/08	3	44.37	3	44.82	44.25	0	2,924	0.00%
2021/12/07	2	43.90	8.1	43.66	44.60	-6.1	2,935	-0.21%
2021/12/06	1	44.60	1	44.80	44.60	0	2,949	0.00%
2021/12/03	0.3	45.00	0.3	45.80	44.55	0	3,013	0.00%
2021/12/02	1	44.05	0.8	44.23	44.00	0.2	3,234	0.01%
2021/12/01	0	44.40	0.2	44.75	44.40	-0.2	3,300	-0.01%
2021/11/30	5	45.44	5	45.45	45.30	0	3,297	0.00%
2021/11/29	12.4	43.57	13.6	43.92	44.70	-1.2	3,310	-0.04%
2021/11/26	11	45.67	11.1	45.79	45.10	-0.1	3,310	0.00%
2021/11/25	10	47.20	177.2	47.28	46.85	-167.2	3,310	-5.05%	大賣/鉅額交易
2021/11/24	191.1	47.27	25.1	46.95	47.70	166	3,305	5.02%	大買/鉅額交易
2021/11/23	9.2	46.07	15.1	45.87	45.55	-6	3,283	-0.18%
2021/11/22	6.4	46.40	6.1	46.36	46.10	0.3	3,282	0.01%
2021/11/19	13	47.90	57.2	47.96	47.05	-44.2	3,293	-1.34%
2021/11/18	72.8	49.83	28.6	49.25	48.30	44.3	3,280	1.35%
2021/11/17	10.2	48.20	10.1	48.35	48.10	0.1	3,225	0.00%
2021/11/16	35	48.23	27.6	48.24	48.10	7.4	3,240	0.23%
2021/11/15	71.2	48.06	26.4	47.77	49.05	44.8	3,233	1.39%
2021/11/12	37.3	46.79	30.1	46.57	46.30	7.2	3,236	0.22%
2021/11/11	46.3	47.68	44.2	47.60	46.50	2.1	3,287	0.06%
2021/11/10	14	48.01	14.1	48.07	48.10	0	3,291	0.00%
2021/11/09	41.4	48.05	36	48.26	48.00	5.4	3,279	0.16%
2021/11/08	38	48.08	36.2	48.21	47.70	1.7	3,262	0.05%
2021/11/05	49.2	48.04	50.5	48.31	47.50	-1.2	3,250	-0.04%
2021/11/04	57.4	49.52	47.1	49.30	49.00	10.3	3,212	0.32%
2021/11/03	89.5	50.12	107.9	50.71	48.75	-18.4	3,192	-0.58%	大賣/
2021/11/02	46.1	53.00	48	53.25	53.00	-1.9	3,097	-0.06%
2021/11/01	98.1	54.10	96.8	53.87	54.30	1.3	3,001	0.04%
2021/10/29	183.4	51.51	173	51.66	51.40	10.3	2,867	0.36%	大買/大賣/
2021/10/28	90.5	51.34	138.6	50.17	51.70	-48	2,648	-1.81%	大賣/
2021/10/27	137.4	45.93	82.2	45.90	47.00	55.2	2,431	2.27%	大買/
2021/10/26	66	45.47	11.5	44.62	44.25	54.6	2,357	2.31%
2021/10/25	84.5	44.17	42.1	43.44	44.40	42.5	2,315	1.83%
2021/10/22	2.2	42.85	1.4	42.66	43.05	0.8	2,339	0.03%
2021/10/21	19.5	42.45	19.5	43.24	42.00	0	2,380	0.00%
2021/10/20	110.4	42.68	113.5	42.73	43.85	-3.1	2,390	-0.13%	大買/大賣/
2021/10/19	48	41.58	53.3	41.63	41.25	-5.3	2,361	-0.22%
2021/10/18	91.8	41.18	85.6	40.99	40.85	6.2	2,475	0.25%
2021/10/15	22.9	40.07	22	40.22	40.45	0.9	2,510	0.03%
2021/10/14	5	39.16	5	39.24	39.15	0	2,589	0.00%
2021/10/13	6	38.85	6.1	38.92	39.00	-0.1	2,772	-0.01%
2021/10/12	10	39.07	10	39.41	39.35	0	2,916	0.00%
2021/10/08	13	38.10	13.7	38.69	38.05	-0.7	2,987	-0.02%
2021/10/07	8	38.39	8.4	38.10	38.35	-0.4	3,081	-0.01%
2021/10/06	14	38.11	13.5	37.80	37.50	0.5	3,120	0.02%
2021/10/05	14	37.61	13.6	37.27	38.50	0.5	3,168	0.01%
2021/10/04	28.1	38.17	28	38.41	37.90	0	3,181	0.00%
2021/10/01	128	38.43	55	38.56	37.90	73	3,197	2.28%	大買/
2021/09/30	8	39.72	8.6	39.70	39.85	-0.6	3,219	-0.02%
2021/09/29	6	39.67	7	40.36	39.35	-1	3,292	-0.03%
2021/09/28	15	41.39	14.1	41.92	41.20	0.9	3,371	0.03%
2021/09/27	26.4	42.00	24.2	41.93	41.85	2.2	3,445	0.07%
2021/09/24	5.2	41.12	4.7	41.16	41.30	0.6	3,729	0.02%
2021/09/23	9.3	40.77	27.8	40.56	40.90	-18.6	3,763	-0.49%
2021/09/22	29	40.52	11	40.70	41.20	18	3,937	0.46%
2021/09/17	114.3	41.11	114.4	41.13	39.85	-0.2	3,900	0.00%	大買/大賣/
2021/09/16	18	39.74	18.5	39.75	39.55	-0.5	3,884	-0.01%
2021/09/15	33.1	40.22	33	40.20	39.95	0.1	3,883	0.00%
2021/09/14	103	41.29	104	41.35	40.60	-1	3,873	-0.03%	大買/大賣/
2021/09/13	87.7	40.83	85	40.89	42.00	2.7	3,792	0.07%
2021/09/10	42.9	39.32	42.5	39.50	39.20	0.4	3,753	0.01%
2021/09/09	30	39.01	31	39.11	39.50	-1	3,744	-0.03%
2021/09/08	75	38.68	84.4	38.78	38.90	-9.4	3,731	-0.25%
2021/09/07	238.3	41.45	226.6	41.73	38.20	11.7	3,670	0.32%	大買/大賣/
2021/09/06	46.4	41.30	47.2	41.37	42.35	-0.8	3,439	-0.02%
2021/09/03	8	38.86	8	38.90	38.50	0	3,366	0.00%
2021/09/02	48.1	38.86	47	38.68	38.85	1.1	3,365	0.03%
2021/09/01	23	39.07	23.5	39.18	38.30	-0.5	3,351	-0.02%
2021/08/31	32.1	39.83	32.3	39.91	39.85	-0.3	3,332	-0.01%
2021/08/30	14	39.78	14	39.55	39.70	0	3,320	0.00%
2021/08/27	13	39.08	13	39.19	38.90	0	3,310	0.00%
2021/08/26	32.2	39.11	33	38.94	39.20	-0.8	3,300	-0.02%
2021/08/25	65.2	39.03	76.7	38.85	39.15	-11.6	3,292	-0.35%
2021/08/24	8.9	37.36	8.8	37.93	37.30	0.2	3,265	0.00%
2021/08/23	13.1	37.33	4.2	37.12	37.80	8.9	3,260	0.27%
2021/08/20	12.5	35.71	12.6	35.87	35.65	-0.1	3,246	0.00%
2021/08/19	5.2	35.07	7	35.41	34.25	-1.8	3,218	-0.06%
2021/08/18	8.7	34.49	7.6	34.69	36.20	1.1	3,201	0.04%
2021/08/17	295.1	33.94	47.2	32.87	33.90	247.8	3,174	7.81%	大買/鉅額交易
2021/08/16	5	35.79	253.4	34.62	34.60	-248.4	3,100	-8.01%	大賣/鉅額交易
2021/08/13	24	38.85	24	38.80	38.40	0	3,067	0.00%
2021/08/11	13.2	39.33	13.6	38.79	38.80	-0.4	3,080	-0.01%
2021/08/10	4	39.16	4.1	39.15	39.40	-0.1	3,078	0.00%
2021/08/09	3.2	39.36	2	39.13	38.55	1.2	3,085	0.04%
2021/08/06	4	39.57	4	39.78	39.00	0	3,085	0.00%
2021/08/04	81	39.41	81	39.28	38.80	0	3,156	0.00%
2021/08/03	110	39.58	120	39.63	39.60	-10	3,184	-0.31%	大買/大賣/
2021/08/02	136	38.66	146	38.74	39.10	-10	3,188	-0.31%	大買/大賣/
2021/07/30	40	39.28	20.2	40.03	38.65	19.8	3,165	0.63%
2021/07/29	19.1	40.15	19	40.37	40.60	0.1	3,151	0.00%
2021/07/28	12.7	40.11	13.2	39.81	38.50	-0.5	3,132	-0.01%
2021/07/27	14.1	44.34	36.4	44.38	42.35	-22.3	3,123	-0.71%
2021/07/26	13.6	42.86	13.3	42.80	42.95	0.3	3,106	0.01%
2021/07/23	48	44.11	29.9	45.20	43.00	18.1	3,041	0.59%
2021/07/22	89.1	45.94	80	46.76	44.80	9.1	3,031	0.30%
2021/07/21	21	44.15	30.3	44.00	46.90	-9.3	2,978	-0.31%
2021/07/20	19.9	44.23	6.1	43.65	42.65	13.8	2,899	0.47%
2021/07/19	56	45.10	20	45.86	44.65	36	2,841	1.27%
2021/07/16	20	46.04	20	45.55	43.65	0	2,695	0.00%
2021/07/15	25	44.54	12	44.50	47.15	13	2,551	0.51%
2021/07/14	19	42.22	4	40.44	42.90	15	2,465	0.61%
2021/07/13	2	39.10	0	0.00	39.00	2	2,388	0.08%
2021/07/12	0	0.00	2	39.45	40.50	-2	2,367	-0.08%
2021/07/07	1	36.40	1	36.80	36.45	0	2,389	0.00%
2021/07/06	1	36.35	10	36.35	35.10	-9	2,398	-0.38%
2021/07/05	6	39.03	7	39.03	38.30	-1	2,388	-0.04%
2021/07/02	6	40.75	2	40.25	41.60	4	2,308	0.17%
2021/07/01	321	39.84	430.1	39.90	39.25	-109.1	2,231	-4.89%	大買/大賣/鉅額交易
2021/06/30	227	36.34	217	36.22	36.35	10	1,947	0.51%	大買/大賣/
2021/06/29	182	32.91	72	33.05	33.05	110	1,991	5.52%	大買/鉅額交易
2021/06/28	1	30.00	0	0.00	30.05	1	1,829	0.05%
2021/06/23	1	25.05	1	24.90	24.90	0	1,919	0.00%
2021/06/21	0	24.15	0	24.80	24.50	0	1,990	0.00%
2021/06/18	0.1	24.70	2	24.50	24.45	-1.9	2,083	-0.09%
2021/06/17	2	24.55	0	0.00	24.60	2	2,195	0.09%
2021/06/03	0	0.00	1	24.80	24.90	-1	2,286	-0.04%
2021/06/01	0	0.00	0	25.20	25.15	0	2,284	0.00%
2021/05/21	1	23.75	2	24.08	24.20	-1	2,238	-0.04%
2021/05/20	3	23.95	1	24.45	23.90	2	2,229	0.09%
2021/05/19	1	23.85	1.1	24.03	23.60	-0.1	2,216	0.00%
2021/05/18	1.1	23.19	1	22.40	23.65	0.1	2,200	0.00%
2021/05/17	7	21.46	7	21.40	21.55	0	2,195	0.00%
2021/05/14	3	23.23	6	23.38	22.60	-3	2,165	-0.14%
2021/05/13	13	22.48	16	22.22	22.85	-3	2,129	-0.14%
2021/05/12	18	22.88	12	23.25	22.15	6	2,092	0.29%
2021/05/11	6	25.00	7	25.02	24.20	-1	2,020	-0.05%
2021/05/10	1	26.65	4	26.55	26.20	-3	1,980	-0.15%
2021/05/06	7	25.84	4	25.66	26.10	3	1,950	0.15%
2021/05/05	1	26.35	2.1	25.99	25.65	-1.1	1,920	-0.06%
2021/05/04	11.1	26.38	16	26.53	27.15	-4.9	1,911	-0.26%
2021/05/03	3	27.57	3	27.68	27.50	0	1,846	0.00%
2021/04/29	4	29.40	4	29.30	29.15	0	1,803	0.00%
2021/04/28	14	28.90	13	29.00	29.05	1	1,782	0.06%
2021/04/27	9	27.95	24	28.59	28.95	-15	1,730	-0.87%
2021/04/26	12	27.27	12	27.33	26.90	0	1,655	0.00%
2021/04/23	5	25.76	5	25.88	26.70	0	1,609	0.00%
2021/04/22	7	25.10	7	25.08	25.00	0	1,570	0.00%
2021/04/20	5	26.25	0	0.00	26.10	5	1,524	0.33%
2021/04/19	2	26.80	2	26.90	26.30	0	1,511	0.00%
2021/04/16	6	26.17	1	26.00	26.00	5	1,517	0.33%
2021/04/15	3	25.78	3	25.88	25.45	0	1,491	0.00%
2021/04/14	21	24.72	30	24.70	25.10	-9	1,460	-0.62%
2021/04/13	7	26.11	7	26.26	25.60	0	1,411	0.00%
2021/04/12	0	0.00	3.4	26.11	25.60	-3.4	1,389	-0.24%
2021/04/09	0	0.00	1	26.00	26.20	-1	1,330	-0.08%
2021/04/06	1	24.25	4	24.15	24.00	-3	1,203	-0.25%
2021/04/01	26	24.06	42	23.55	23.85	-16	1,160	-1.38%
2021/03/31	39	23.01	20	23.28	23.00	19	1,063	1.79%
2021/03/30	664	24.02	693	23.94	23.30	-29	1,021	-2.84%	大買/大賣/
2021/03/26	22	21.71	2.2	21.66	21.50	19.8	852	2.32%
2021/03/25	4	22.05	4	22.09	21.45	0	837	0.00%
2021/03/24	13.1	21.79	8	21.79	22.05	5.1	808	0.63%
2021/03/23	76.1	21.54	52	22.16	21.25	24.1	759	3.17%
2021/03/22	11	21.70	11	21.70	22.20	0	661	0.00%
2021/03/19	1	20.45	0	0.00	20.45	1	547	0.18%
2021/03/10	3	18.92	3	18.90	18.75	0	506	0.00%
2021/03/09	0	17.25	0	0.00	18.05	0	499	0.00%
2021/02/26	0	0.00	0	18.00	17.85	0	714	0.00%
2021/02/24	0	17.50	0	0.00	17.90	0	747	0.00%
2021/02/17	0	0.00	0	18.55	17.15	0	784	0.00%
2021/02/05	0	16.40	0	0.00	16.90	0	776	0.00%
2021/01/29	2	17.10	2.1	17.21	17.05	-0.1	805	-0.01%
2021/01/28	0.1	17.30	0	0.00	17.55	0.1	803	0.01%
2021/01/26	3	17.60	3	17.60	17.60	0	803	0.00%
2021/01/11	5	18.75	5	18.87	18.65	0	817	0.00%
2021/01/06	6	19.04	8	19.63	19.05	-2	778	-0.26%
2021/01/05	2	19.75	0	19.90	19.80	2	768	0.26%
2021/01/04	0	0.00	0	19.91	19.70	0	745	0.00%
2020/12/31	0	19.10	0	0.00	19.40	0	739	0.01%
2020/12/09	0	0.00	2	19.40	19.65	-2	746	-0.27%
2020/11/27	0	0.00	3	20.05	20.25	-3	716	-0.42%
2020/11/26	1	20.80	1	20.45	20.50	0	691	0.00%
2020/11/25	0	0.00	3	19.75	20.10	-3	601	-0.50%
2020/11/17	3	18.90	0	0.00	18.70	3	547	0.55%
2020/11/06	0	0.00	1	18.90	18.70	-1	620	-0.16%
2020/10/21	0	0.00	1	17.45	18.05	-1	1,140	-0.09%
2020/10/12	0	0.00	1	17.50	17.40	-1	1,264	-0.08%
2020/10/05	1	17.55	0	0.00	17.55	1	1,465	0.07%
2020/09/24	1	18.55	0	0.00	18.00	1	1,728	0.06%
2020/09/21	3	19.55	0	0.00	19.15	3	1,944	0.15%
2020/09/02	0	0.00	1.2	19.30	19.30	-1.2	2,180	-0.05%
2020/08/18	0	0.00	5	20.50	20.60	-5	2,379	-0.21%
2020/08/17	5	20.60	0	0.00	20.70	5	2,386	0.21%
2020/08/13	2	20.25	0	0.00	20.10	2	2,394	0.08%
2020/08/12	0	0.00	3	19.95	20.10	-3	2,414	-0.12%
2020/08/10	5	21.15	0	0.00	20.50	5	2,466	0.20%
2020/08/07	0	0.00	1	20.65	21.00	-1	2,465	-0.04%
2020/08/06	20	21.10	71	21.94	20.90	-51	2,465	-2.07%
2020/08/05	57	22.27	0	0.00	23.20	57	2,351	2.42%
2020/08/04	11	21.10	12	21.35	22.10	-1	2,258	-0.04%
2020/07/30	0	0.00	2	19.45	19.50	-2	2,134	-0.09%
2020/07/21	3	20.90	0	0.00	20.65	3	2,365	0.13%
2020/07/16	0	0.00	1	21.05	21.00	-1	2,341	-0.04%
2020/07/15	0	0.00	1	21.35	21.30	-1	2,316	-0.04%
2020/07/14	2	22.45	1	21.95	21.35	1	2,311	0.04%
2020/07/13	1	20.60	4	21.41	22.45	-3	2,256	-0.13%
2020/07/10	5	20.45	5	21.10	20.45	0	2,194	0.00%
2020/07/09	0	0.00	57	20.84	21.00	-57	2,190	-2.60%
2020/07/08	1	21.00	3	20.92	20.85	-2	2,169	-0.09%
2020/07/07	11	21.03	0	0.00	20.80	11	2,145	0.51%
2020/07/06	14	21.86	2	22.10	21.90	12	2,095	0.57%
2020/07/03	5	20.78	7	20.77	20.50	-2	2,016	-0.10%
2020/07/02	8	20.56	11	20.51	20.80	-3	1,968	-0.15%
2020/07/01	9	19.21	3	19.35	19.60	6	1,861	0.32%
2020/06/30	2	18.40	0	0.00	18.50	2	1,770	0.11%
2020/06/23	5	18.18	0	0.00	18.10	5	1,769	0.28%
2020/06/22	22	18.39	0	0.00	18.15	22	1,776	1.24%
2020/06/18	3	18.15	0	0.00	18.15	3	1,781	0.17%
2020/06/17	0	0.00	6	17.96	17.95	-6	1,777	-0.34%
2020/06/16	5	18.24	0	0.00	18.05	5	1,787	0.28%
2020/06/15	13	17.53	1	17.70	17.30	12	1,763	0.68%
2020/06/10	13	17.90	13	17.70	17.90	0	1,791	0.00%
2020/06/09	0	0.00	2	17.80	17.90	-2	1,827	-0.11%
2020/06/08	2	18.30	1	18.50	18.55	1	1,805	0.06%
2020/05/25	0	0.00	30	16.56	16.85	-30	1,728	-1.74%
2020/05/21	30	17.25	0	0.00	17.25	30	1,737	1.73%
2020/05/19	0	0.00	10	17.55	17.20	-10	1,792	-0.56%
2020/05/18	2	17.60	1	17.55	17.45	1	1,767	0.06%
2020/05/14	10	17.05	0	0.00	16.70	10	1,738	0.58%
2020/05/13	1	17.30	2	16.80	16.75	-1	1,711	-0.06%
2020/05/12	1	16.55	0	0.00	16.50	1	1,645	0.06%
2020/05/11	0	0.00	1	16.60	16.45	-1	1,649	-0.06%
2020/05/06	0	0.00	1	16.10	16.00	-1	1,601	-0.06%
2020/04/30	1	16.40	0	0.00	16.20	1	1,510	0.07%
2020/04/29	0	0.00	2	15.55	16.20	-2	1,463	-0.14%
2020/04/15	0	0.00	3	15.10	14.80	-3	1,636	-0.18%
2020/04/10	1	14.00	5	13.97	13.85	-4	1,713	-0.23%
2020/04/08	2	13.70	0	0.00	13.90	2	1,906	0.10%
2020/03/30	2	12.80	0	0.00	12.95	2	2,340	0.09%
2020/03/26	3	13.50	0	0.00	13.30	3	2,534	0.12%
2020/03/25	2	12.70	0	0.00	12.70	2	2,991	0.07%
2020/03/20	0	0.00	2	11.65	11.80	-2	3,105	-0.06%
2020/03/19	2	10.85	0	0.00	10.85	2	3,084	0.06%
2020/03/18	0	0.00	2	12.15	12.05	-2	3,068	-0.07%
2020/03/17	1	10.90	0	0.00	11.85	1	3,059	0.03%
2020/03/16	1	11.90	0	0.00	11.90	1	3,021	0.03%
2020/03/12	1	13.90	0	0.00	13.90	1	2,954	0.03%
2020/02/21	1	19.00	1	18.95	18.95	0	2,839	0.00%
2020/02/18	0	0.00	30	18.20	17.85	-30	2,774	-1.08%
2020/02/17	0	0.00	12	18.42	18.40	-12	2,758	-0.44%
2020/02/14	0	0.00	1	17.20	17.60	-1	2,778	-0.04%
2020/02/12	0	0.00	40	17.50	17.45	-40	2,791	-1.43%
2020/02/11	1	16.85	0	0.00	17.00	1	2,778	0.04%
2020/02/07	0	0.00	2	17.15	16.95	-2	2,766	-0.07%
2020/02/06	2	17.25	0	0.00	17.50	2	2,761	0.07%
2020/02/03	0	0.00	4	16.00	16.55	-4	2,720	-0.15%
2020/01/30	1	17.20	0	0.00	17.15	1	2,674	0.04%
2020/01/17	10	19.10	10	19.00	19.00	0	2,631	0.00%
2020/01/14	10	19.00	18	18.95	18.95	-8	2,523	-0.32%
2020/01/09	10	18.95	10	18.45	18.45	0	2,429	0.00%
2020/01/08	10	17.98	10	17.75	17.75	0	2,352	0.00%
2020/01/07	20	18.40	22	17.88	17.90	-2	2,325	-0.09%
2020/01/06	10	18.78	35	18.74	18.70	-25	2,278	-1.10%
2020/01/03	22	19.31	11	18.60	18.60	11	2,233	0.49%
2020/01/02	11	19.15	10	19.50	19.50	1	2,153	0.05%
2019/12/30	4	18.68	0	0.00	18.65	4	1,939	0.21%
2019/12/27	0	0.00	7	17.57	18.55	-7	1,876	-0.37%
2019/12/25	30	18.00	30	17.63	17.65	0	1,690	0.00%
2019/12/24	25	17.61	0	0.00	17.65	25	1,720	1.45%
2019/12/20	256	17.04	256	17.42	16.60	0	1,597	0.00%	大買/大賣/
2019/12/19	0	0.00	5	16.00	17.05	-5	1,320	-0.38%
2019/12/18	0	0.00	23	15.35	15.50	-23	1,176	-1.95%
2019/12/17	0	0.00	0.1	15.00	15.10	-0.1	1,159	-0.01%
2019/12/11	23	14.88	0	0.00	14.90	23	1,149	2.00%
2019/12/09	0	0.00	2	15.25	15.15	-2	1,139	-0.18%
2019/12/03	0	0.00	1	14.80	15.00	-1	1,222	-0.08%
2019/11/26	0	0.00	5	15.94	15.85	-5	1,181	-0.42%
2019/11/25	0	0.00	18	15.84	15.75	-18	1,166	-1.54%
2019/11/20	0	0.00	23	15.40	15.35	-23	1,102	-2.09%
2019/11/13	20	15.50	4	15.60	15.25	16	1,052	1.52%
2019/10/17	0	0.00	4	14.40	14.40	-4	1,144	-0.35%
2019/10/03	5	14.43	0	0.00	14.45	5	1,282	0.39%
2019/10/01	5	15.00	0	0.00	14.65	5	1,259	0.40%
2019/09/27	2	16.25	0	0.00	15.30	2	1,228	0.16%
2019/09/25	2	15.30	5	15.29	15.25	-3	1,060	-0.28%
2019/09/24	9	15.79	9	16.04	15.90	0	1,024	0.00%
2019/09/20	2	15.05	0	0.00	15.10	2	820	0.24%
2019/09/09	33	16.00	33	16.14	16.00	0	803	0.00%
2019/08/30	0	0.00	1	15.40	15.45	-1	740	-0.14%
2019/08/02	0	0.00	3	14.95	15.10	-3	962	-0.31%
2019/07/29	0	0.00	50	16.15	16.40	-50	1,112	-4.49%
2019/07/26	30	15.90	0	0.00	16.00	30	1,185	2.53%
2019/07/25	1	15.75	80	15.74	15.70	-79	1,209	-6.53%
2019/07/24	1	15.60	0	0.00	15.70	1	1,201	0.08%
2019/07/23	1	15.60	20	15.95	15.70	-19	1,217	-1.56%
2019/07/22	60	15.76	0	0.00	15.85	60	1,370	4.38%
2019/07/19	60	15.26	0	0.00	15.20	60	1,353	4.43%
2019/07/15	5	15.00	0	0.00	15.00	5	1,470	0.34%
2019/07/09	0	0.00	8	15.00	15.00	-8	1,435	-0.56%
2019/06/20	0	0.00	9	13.85	13.95	-9	1,486	-0.61%
2019/06/13	10	13.82	4	13.85	13.95	6	1,499	0.40%
2019/05/31	4	14.25	4	14.70	14.25	0	1,607	0.00%
2019/05/29	0	0.00	5	13.90	13.80	-5	1,595	-0.31%
2019/05/23	23	14.05	0	0.00	14.10	23	1,642	1.40%
2019/05/22	4	13.80	1	13.95	13.90	3	1,630	0.18%
2019/05/21	2	14.30	0	0.00	14.80	2	1,597	0.13%
2019/05/20	0	0.00	5	15.15	14.20	-5	1,586	-0.32%
2019/05/17	2	15.30	0	0.00	15.30	2	1,569	0.13%
2019/05/10	1	16.80	1	16.45	15.95	0	1,447	0.00%
2019/05/08	1	17.65	32	17.10	17.30	-31	1,328	-2.33%
2019/05/07	62	16.72	30	16.57	17.35	32	1,284	2.49%
2019/05/06	8	16.65	0	0.00	16.20	8	1,226	0.65%
2019/05/03	5	16.50	5	16.60	16.90	0	1,179	0.00%
2019/04/30	20	15.35	20	15.26	15.30	0	1,039	0.00%
2019/04/29	0	0.00	1	15.20	15.20	-1	1,030	-0.10%
2019/04/26	1	15.95	0	0.00	15.25	1	1,008	0.10%
2019/04/18	0	0.00	10	14.00	13.80	-10	617	-1.62%
2019/04/17	0	0.00	25	14.06	13.85	-25	608	-4.11%
2019/04/16	25	13.88	0	0.00	13.95	25	599	4.17%
2019/04/15	4	13.90	10	13.70	13.65	-6	593	-1.01%
2019/04/11	10	14.10	5	14.20	14.05	5	560	0.89%
2019/04/10	10	13.65	5	13.70	13.60	5	529	0.94%
2019/03/27	0	0.00	10	12.60	12.60	-10	450	-2.22%
2019/03/20	0	0.00	15	12.60	12.55	-15	441	-3.40%
2019/03/18	15	12.65	0	0.00	12.65	15	439	3.41%
2019/03/11	1	12.85	5.2	12.87	12.85	-4.2	473	-0.89%
2019/03/08	1	12.70	1	12.55	12.60	0	446	0.00%
2019/03/07	16	12.68	12	12.65	12.65	4	426	0.94%
2019/03/06	2	12.30	2	12.00	12.15	0	360	0.00%
2019/02/27	0	0.00	5	12.05	12.00	-5	322	-1.55%
2019/02/12	0	0.00	10	10.13	10.20	-10	223	-4.48%
2019/01/16	2	10.10	0	0.00	10.10	2	209	0.95%
2018/12/27	0	0.00	2	10.70	10.70	-2	221	-0.90%
2018/12/12	0	10.90	0	0.00	11.00	0	180	0.00%
2018/12/11	5	10.80	0	0.00	10.75	5	176	2.84%
2018/12/10	10	11.25	10	11.21	11.20	0	178	0.00%
2018/12/07	0	0.00	1	11.15	11.30	-1	168	-0.59%
2018/12/06	1	11.60	10	11.70	11.30	-9	157	-5.73%
2018/11/29	0	0.00	4	9.96	9.95	-4	137	-2.91%
2018/11/14	0	0.00	4	9.66	9.61	-4	164	-2.43%
2018/11/13	0	9.65	0	0.00	9.64	0	165	0.00%
2018/11/05	0	0.00	6	9.59	9.55	-6	192	-3.12%
2018/10/18	0	0.00	0	10.55	9.91	0	209	0.00%
2018/10/11	36	9.46	0	0.00	9.36	36	316	11.37%
2018/10/05	2	10.50	0	0.00	10.60	2	312	0.64%
2018/09/10	2	10.80	0	0.00	10.60	2	343	0.58%
2018/09/07	2	11.00	0	0.00	11.00	2	341	0.59%
2018/08/16	2	11.00	0	0.00	11.10	2	411	0.49%
2018/08/14	0	0.00	2	11.45	11.50	-2	410	-0.49%
2018/08/13	2	11.00	0	0.00	10.90	2	398	0.50%
2018/07/26	6	11.80	0	0.00	11.55	6	412	1.46%
2018/07/23	0	0.00	1	11.55	11.50	-1	410	-0.24%
2018/07/20	11	12.88	0	0.00	11.80	11	407	2.70%
2018/07/19	0	0.00	5	12.20	12.40	-5	336	-1.48%
2018/07/05	1	11.20	0	0.00	11.20	1	333	0.30%
2018/06/27	2	11.33	0	0.00	11.30	2	498	0.40%
2018/06/26	2	11.48	0	0.00	11.60	2	501	0.40%
2018/06/25	5	11.80	0	0.00	11.70	5	501	1.00%
2018/06/21	0	0.00	3	11.80	11.80	-3	497	-0.60%
2018/06/20	0	0.00	2	11.75	11.75	-2	504	-0.40%
2018/06/14	0	0.00	1	12.25	12.05	-1	536	-0.19%
2018/06/13	1	12.80	0	0.00	12.20	1	536	0.19%
2018/06/12	0	0.00	5	12.35	12.40	-5	525	-0.95%
2018/06/07	0	0.00	0.6	12.10	12.20	-0.6	629	-0.10%
2018/04/25	0	0.00	5	11.30	11.30	-5	1,485	-0.34%
2018/04/24	2	11.33	0	0.00	11.30	2	1,508	0.13%
2018/04/20	1	11.45	0	0.00	11.80	1	1,520	0.07%
2018/04/17	0	0.00	1	11.80	11.75	-1	1,528	-0.07%
2018/04/12	0	0.00	2	11.90	12.00	-2	1,622	-0.12%
2018/04/10	2	11.95	0	0.00	11.80	2	1,742	0.11%
2018/04/09	0	0.00	2	12.15	12.15	-2	1,739	-0.11%
2018/03/31	5	12.45	5	12.65	12.75	0	1,712	0.00%
2018/03/29	0	0.00	2	12.00	12.05	-2	1,581	-0.13%
2018/03/26	0	0.00	1	11.75	11.75	-1	1,617	-0.06%