聚亨 (2022)-元大-沙鹿券商分點個股進出

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

聚亨

(2022)

可現股當沖

股價
12.10
漲跌
▼0.15
漲幅
-1.22%
成交量
651張
產業
上市鋼鐵類股
421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

聚亨 (2022)籌碼相關－元大-沙鹿券商分點個股進出

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-沙鹿券商分點個股進出
元大-沙鹿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	10	12.20	0	0.00	12.10	10	1,400	0.71%
2024/04/23	0	0.00	0.1	12.30	12.45	-0.1	1,384	-0.01%
2024/04/22	0	0.00	0.7	12.25	12.20	-0.7	1,377	-0.05%
2024/04/19	0	0.00	0.3	12.00	12.15	-0.3	1,369	-0.02%
2024/04/18	0	0.00	0.2	12.30	12.35	-0.2	1,353	-0.01%
2024/04/16	0	0.00	2	12.05	11.85	-2	1,319	-0.15%
2024/04/15	0	0.00	6	12.38	12.10	-6	1,317	-0.46%
2024/04/12	4	12.49	2	12.55	12.35	2	1,297	0.15%
2024/04/11	4	12.79	12	12.65	12.75	-8	1,268	-0.63%
2024/04/10	8	12.82	8	12.60	12.60	0	1,237	0.00%
2024/04/09	5.5	12.27	3	12.48	12.70	2.5	1,181	0.21%
2024/04/08	1.3	11.95	3.7	11.98	12.00	-2.5	1,084	-0.23%
2024/04/03	17	11.86	6	11.60	11.60	11	1,054	1.04%
2024/04/01	15	11.69	0.2	11.20	11.25	14.8	1,003	1.47%
2024/03/29	0	0.00	0.1	11.15	11.20	-0.1	989	-0.01%
2024/03/27	0	0.00	0.1	10.80	10.85	-0.1	1,077	-0.01%
2024/03/19	1	10.60	0	0.00	10.60	1	1,654	0.06%
2024/03/18	2	10.80	0.2	10.80	10.80	1.8	1,642	0.11%
2024/03/15	4.6	10.90	3	10.88	10.90	1.6	1,635	0.10%
2024/03/14	0	0.00	25.3	11.10	11.10	-25.3	1,446	-1.75%
2024/03/13	0.1	10.08	1	10.30	10.10	-0.9	1,410	-0.06%
2024/03/11	11.1	10.36	0	0.00	10.35	11.1	1,401	0.79%
2024/03/08	0.1	10.50	0	0.00	10.45	0.1	1,385	0.01%
2024/03/07	0.2	10.78	0	0.00	10.85	0.2	1,365	0.01%
2024/03/05	0	11.05	3.4	11.06	11.00	-3.3	1,339	-0.25%
2024/03/04	0.1	11.15	0	0.00	11.15	0.1	1,330	0.00%
2024/03/01	5	11.25	0	0.00	11.25	5	1,339	0.37%
2024/02/26	5.1	11.40	0	0.00	11.40	5.1	1,337	0.38%
2024/02/23	0.3	11.50	0	0.00	11.45	0.3	1,335	0.02%
2024/02/19	0	11.55	45.1	11.60	11.80	-45.1	1,327	-3.40%
2024/02/05	5	11.10	0	0.00	11.05	5	1,319	0.38%
2024/02/02	20	11.25	0	0.00	11.30	20	1,311	1.52%
2024/01/29	10	11.50	0	0.00	11.55	10	1,305	0.77%
2024/01/25	11	11.50	1	11.45	11.45	10	1,303	0.77%
2024/01/23	0.3	11.35	0	0.00	11.40	0.3	1,294	0.02%
2024/01/22	0.1	11.35	0	0.00	11.35	0.1	1,290	0.01%
2024/01/19	0	11.35	0	0.00	11.30	0	1,289	0.00%
2024/01/12	1	11.85	1	11.80	11.80	0	1,275	0.00%
2024/01/11	0.6	11.84	2	11.85	11.85	-1.4	1,276	-0.11%
2024/01/10	0	12.15	20	11.95	11.90	-20	1,272	-1.57%
2024/01/09	4.1	12.15	12	12.33	12.05	-7.9	1,268	-0.62%
2024/01/08	6.1	12.44	0	0.00	12.45	6.1	1,257	0.49%
2024/01/05	31	12.60	1	12.55	12.55	30	1,255	2.39%
2024/01/04	3	12.75	33	12.79	12.75	-30	1,250	-2.40%
2024/01/03	1	12.60	0	0.00	12.65	1	1,239	0.08%
2024/01/02	10	12.75	0	0.00	12.65	10	1,232	0.81%
2023/12/29	1	12.75	0	0.00	12.75	1	1,231	0.08%
2023/12/28	56	12.79	31	12.98	12.75	25	1,232	2.03%
2023/12/27	12	12.89	38	13.02	12.85	-26	1,234	-2.11%
2023/12/26	38	12.92	0	0.00	12.90	38	1,235	3.08%
2023/12/25	11	12.96	21	13.30	12.90	-10	1,218	-0.82%
2023/12/21	5	13.10	0	0.00	13.10	5	1,098	0.46%
2023/12/20	6	13.45	0	0.00	13.35	6	1,057	0.57%
2023/12/19	1	13.35	7	13.14	13.55	-6	953	-0.63%
2023/12/18	11.8	13.06	6.1	13.22	12.80	5.7	821	0.69%
2023/12/15	11	12.53	2.1	12.65	12.70	8.9	596	1.49%
2023/12/06	0	0.00	2.6	12.26	12.10	-2.6	570	-0.45%
2023/12/04	0	0.00	11	11.89	11.90	-11	547	-2.01%
2023/12/01	11.1	11.75	2	11.78	11.85	9.1	554	1.64%
2023/11/27	2	11.60	0	0.00	11.60	2	606	0.33%
2023/11/24	3	11.55	0	0.00	11.60	3	642	0.47%
2023/11/22	29.1	11.62	0	0.00	11.55	29.1	758	3.84%
2023/11/21	0	0.00	36	11.65	11.60	-36	903	-3.98%
2023/11/17	4	11.40	0	0.00	11.35	4	1,035	0.39%
2023/11/16	3	11.47	0	0.00	11.50	3	1,047	0.29%
2023/11/15	0	0.00	10	11.50	11.45	-10	1,059	-0.94%
2023/11/14	20	11.29	0	0.00	11.30	20	1,079	1.85%
2023/11/13	20	11.60	0	0.00	11.45	20	1,085	1.84%
2023/11/03	0.1	11.90	0	0.00	11.95	0.1	1,161	0.01%
2023/11/01	0.1	11.75	0.5	11.70	11.70	-0.4	1,174	-0.04%
2023/10/30	0	0.00	0.1	11.85	11.80	-0.1	1,202	-0.01%
2023/10/27	0.1	11.95	0	0.00	11.90	0.1	1,216	0.01%
2023/10/23	0.1	12.00	0	0.00	12.00	0.1	1,272	0.00%
2023/10/20	0.2	11.88	3	12.00	11.95	-2.9	1,284	-0.22%
2023/10/19	0.7	12.07	0	0.00	12.05	0.7	1,298	0.05%
2023/10/18	0	0.00	3	12.47	12.25	-3	1,303	-0.23%
2023/10/17	0.1	12.55	0	0.00	12.50	0.1	1,304	0.01%
2023/10/13	0	0.00	3	12.75	12.75	-3	1,329	-0.23%
2023/10/12	0	0.00	0.1	12.80	12.85	-0.1	1,346	0.00%
2023/10/11	0	0.00	0.1	12.70	12.60	-0.1	1,365	-0.01%
2023/10/06	0.2	12.74	0	0.00	12.75	0.2	1,371	0.01%
2023/10/05	0	12.90	0	0.00	12.90	0	1,381	0.00%
2023/10/04	0	0.00	0.7	12.90	12.95	-0.7	1,397	-0.05%
2023/09/28	0.3	12.55	0	0.00	12.55	0.3	1,392	0.02%
2023/09/27	0.1	12.70	0	0.00	12.65	0.1	1,398	0.01%
2023/09/20	0	0.00	0.1	13.10	13.05	-0.1	1,441	-0.01%
2023/09/18	1	12.75	3	12.88	12.90	-2	1,449	-0.14%
2023/09/13	5	12.15	0	0.00	12.25	5	1,495	0.33%
2023/09/11	0	0.00	35.1	11.91	12.00	-35.1	1,503	-2.34%
2023/09/07	5	12.55	0	0.00	12.40	5	1,518	0.33%
2023/09/06	2.1	12.70	0	0.00	12.70	2.1	1,521	0.14%
2023/08/31	0.3	13.00	1.1	13.05	12.95	-0.8	1,536	-0.05%
2023/08/30	1.2	12.67	5	12.50	12.60	-3.8	1,538	-0.25%
2023/08/29	5.4	11.95	0	0.00	11.90	5.4	1,520	0.35%
2023/08/28	0	0.00	0.7	12.80	12.80	-0.7	1,530	-0.05%
2023/08/16	11	9.94	18	9.74	9.99	-7	1,505	-0.46%
2023/08/15	3	9.35	69	9.57	9.65	-66	1,412	-4.67%
2023/08/14	1	8.69	50	9.03	9.05	-49	1,343	-3.65%
2023/08/11	5	8.56	1	8.54	8.52	4	1,325	0.30%
2023/08/09	10	8.78	1	8.88	8.77	9	1,392	0.65%
2023/08/08	11	8.99	0	0.00	8.96	11	1,431	0.77%
2023/08/02	1	9.15	0	0.00	9.14	1	1,744	0.06%
2023/08/01	8	9.00	5	8.98	8.96	3	1,761	0.17%
2023/07/31	10.1	9.10	0	0.00	9.03	10.1	1,788	0.56%
2023/07/28	21	9.18	0	0.00	9.20	21	1,816	1.16%
2023/07/26	4	9.23	0	0.00	9.23	4	2,074	0.19%
2023/07/25	0	0.00	0	9.25	9.23	0	2,262	0.00%
2023/07/24	8	9.24	0	9.31	9.22	8	2,289	0.35%
2023/07/19	10	9.33	0	0.00	9.35	10	2,268	0.44%
2023/07/18	0	0.00	20	9.33	9.32	-20	2,280	-0.88%
2023/07/17	0	0.00	0	9.44	9.39	0	2,281	0.00%
2023/07/14	10.7	9.42	4	9.42	9.38	6.7	2,280	0.29%
2023/07/12	0	0.00	1	9.43	9.43	-1	2,269	-0.04%
2023/07/11	0.1	9.50	0	0.00	9.50	0.1	2,267	0.00%
2023/07/07	0.1	9.35	0	0.00	9.61	0.1	2,264	0.00%
2023/07/06	6	9.40	10	9.46	9.39	-4	2,247	-0.18%
2023/07/05	10	9.53	0	0.00	9.52	10	2,232	0.45%
2023/07/03	3	9.70	0	0.00	9.67	3	2,205	0.14%
2023/06/30	0.2	9.76	1	9.72	9.69	-0.8	2,203	-0.04%
2023/06/29	1	9.79	0	0.00	9.78	1	2,186	0.05%
2023/06/28	0	0.00	0.5	9.95	9.96	-0.5	2,170	-0.02%
2023/06/27	0	0.00	10.8	10.04	9.99	-10.8	2,174	-0.50%
2023/06/21	0.5	9.98	0.2	10.00	9.97	0.3	2,171	0.01%
2023/06/19	5	9.80	0	0.00	10.10	5	2,170	0.23%
2023/06/15	0.2	9.97	0.3	9.90	9.94	-0.1	2,153	-0.01%
2023/06/12	7.5	9.57	5	9.56	9.54	2.5	2,158	0.12%
2023/06/09	20	9.88	0	0.00	9.81	20	2,132	0.94%
2023/06/08	21	9.97	4	9.78	10.00	17	2,114	0.80%
2023/06/07	0	0.00	40	10.14	10.10	-40	2,094	-1.91%
2023/05/26	10	10.15	0	0.00	10.15	10	2,059	0.49%
2023/05/24	2	10.50	0	0.00	10.60	2	2,027	0.10%
2023/05/23	5	10.49	0	0.00	10.50	5	2,021	0.25%
2023/05/22	4	10.83	0	0.00	10.85	4	1,958	0.20%
2023/05/19	3	11.15	0	0.00	10.95	3	1,940	0.15%
2023/05/18	1	10.80	1	10.85	10.85	0	1,903	0.00%
2023/05/16	2	10.75	2	10.85	10.80	0	1,886	0.00%
2023/05/15	6	11.09	0	0.00	11.00	6	1,848	0.32%
2023/05/12	10	10.70	13	10.64	11.05	-3	1,796	-0.17%
2023/05/11	10	10.70	13	10.64	10.80	-3	1,738	-0.17%
2023/05/10	13	11.14	181	10.30	11.15	-168	1,609	-10.44%	大賣/鉅額交易
2023/05/08	0	10.20	0	0.00	10.25	0	1,403	0.00%
2023/05/05	0	0.00	1	10.20	10.25	-1	1,375	-0.07%
2023/05/04	0	0.00	10.1	10.00	10.00	-10.1	1,341	-0.75%
2023/05/03	1	10.15	4.2	10.16	10.20	-3.2	1,301	-0.24%
2023/05/02	3	10.15	13.1	10.05	10.50	-10.1	1,235	-0.82%
2023/04/28	17.1	9.73	11.3	9.74	9.74	5.9	1,041	0.56%
2023/04/27	0	8.60	9.2	8.74	8.86	-9.2	851	-1.08%
2023/04/21	1	8.57	0	0.00	8.38	1	800	0.13%
2023/04/20	0	0.00	4	8.50	8.55	-4	780	-0.51%
2023/04/19	0	0.00	3.1	8.47	8.48	-3.1	765	-0.41%
2023/04/14	0	8.35	0	0.00	8.35	0	733	0.00%
2023/04/13	0	0.00	5.5	8.36	8.36	-5.5	726	-0.76%
2023/04/12	3	8.35	0	0.00	8.36	3	721	0.42%
2023/04/10	3	8.27	0	0.00	8.28	3	732	0.41%
2023/04/07	0	8.30	0.3	8.29	8.28	-0.3	736	-0.04%
2023/04/06	0	8.28	0	0.00	8.30	0	740	0.00%
2023/03/31	1	8.28	0	0.00	8.29	1	743	0.13%
2023/03/30	5	8.28	0	8.29	8.30	5	755	0.66%
2023/03/29	5	8.30	0	0.00	8.32	5	794	0.63%
2023/03/28	10	8.26	0	0.00	8.29	10	803	1.25%
2023/03/21	7	8.20	0	0.00	8.25	7	971	0.72%
2023/03/20	11	8.17	1	8.12	8.19	10	966	1.04%
2023/03/17	10	8.21	0	0.00	8.26	10	957	1.04%
2023/03/16	1.1	8.30	0	0.00	8.18	1.1	953	0.11%
2023/03/15	0	8.40	0	0.00	8.36	0	940	0.00%
2023/03/13	0	8.39	0	0.00	8.42	0	931	0.00%
2023/03/10	1	8.39	0	0.00	8.40	1	925	0.11%
2023/03/06	0.1	8.66	3	8.63	8.63	-2.9	916	-0.32%
2023/03/03	0	0.00	1	8.65	8.59	-1	914	-0.11%
2023/03/02	0	8.65	0.1	8.65	8.61	-0.1	908	-0.01%
2023/03/01	0	0.00	0.1	8.70	8.61	-0.1	912	-0.01%
2023/02/23	2	8.84	15	8.83	8.83	-13	897	-1.45%
2023/02/22	0	0.00	13.1	8.75	8.79	-13.1	893	-1.47%
2023/02/20	0	0.00	0.1	8.70	8.66	-0.1	888	-0.01%
2023/02/16	0.1	8.62	0.1	8.61	8.63	0	909	0.00%
2023/02/15	0	0.00	11.7	8.63	8.64	-11.7	899	-1.30%
2023/02/14	3	8.40	0	0.00	8.42	3	866	0.35%
2023/02/13	1	8.31	0	0.00	8.33	1	864	0.12%
2023/02/10	0.1	8.39	0	0.00	8.35	0.1	865	0.01%
2023/02/08	0	8.49	1	8.43	8.43	-1	872	-0.11%
2023/02/03	0	8.45	0	0.00	8.49	0	869	0.00%
2023/02/02	0	0.00	0.1	8.68	8.52	-0.1	865	-0.01%
2023/02/01	0	0.00	0.1	8.58	8.56	-0.1	863	-0.01%
2023/01/31	0	0.00	0.1	8.59	8.57	-0.1	860	-0.01%
2023/01/30	0	0.00	1	8.31	8.43	-1	854	-0.12%
2023/01/17	1.1	8.30	0	0.00	8.30	1.1	850	0.12%
2023/01/13	0.1	8.42	0	0.00	8.34	0.1	850	0.01%
2023/01/10	0	8.36	0	0.00	8.36	0	854	0.00%
2023/01/04	0.1	8.32	8	8.33	8.32	-8	891	-0.89%
2023/01/03	0.1	8.32	0	0.00	8.31	0.1	897	0.01%
2022/12/30	0	8.38	0	0.00	8.32	0	910	0.00%
2022/12/29	9	8.29	4	8.31	8.32	5	914	0.55%
2022/12/28	1	8.62	0	0.00	8.41	1	914	0.11%
2022/12/27	1	8.50	0	0.00	8.54	1	908	0.11%
2022/12/23	0	0.00	2.1	8.68	8.65	-2.1	903	-0.23%
2022/12/22	0	0.00	91	8.72	8.77	-91	900	-10.11%
2022/12/21	96	8.79	0	0.00	8.75	96	894	10.73%
2022/12/20	0	0.00	12	8.60	8.32	-12	859	-1.40%
2022/12/16	0	0.00	2	8.51	8.50	-2	858	-0.23%
2022/12/15	3	8.72	1	8.70	8.70	2	848	0.24%
2022/12/14	1	8.50	0	0.00	8.47	1	813	0.12%
2022/12/13	3	8.60	6	8.76	8.78	-3	770	-0.39%
2022/12/09	0	0.00	2	8.18	8.14	-2	683	-0.29%
2022/12/07	2	8.08	0	0.00	8.13	2	688	0.29%
2022/12/01	5	8.32	0	0.00	8.30	5	677	0.74%
2022/11/30	5	8.28	5	8.27	8.30	0	664	0.00%
2022/11/29	0	0.00	2	8.14	8.20	-2	664	-0.30%
2022/11/28	1	8.06	0	0.00	8.10	1	666	0.15%
2022/11/24	4	8.12	0	0.00	8.15	4	670	0.60%
2022/11/23	2	8.12	0	0.00	8.11	2	680	0.29%
2022/11/17	0	0.00	2	8.21	8.22	-2	688	-0.29%
2022/11/16	4	8.33	0	0.00	8.30	4	687	0.58%
2022/11/15	2.4	8.35	0	0.00	8.64	2.4	670	0.35%
2022/11/14	0.1	8.29	0	0.00	8.29	0.1	652	0.02%
2022/11/08	0	0.00	1	8.15	8.16	-1	708	-0.14%
2022/11/07	0	0.00	1	8.13	8.18	-1	737	-0.14%
2022/11/04	0	0.00	0.6	8.00	8.05	-0.6	730	-0.09%
2022/11/01	7	8.00	1.1	8.06	8.00	5.9	748	0.79%
2022/10/31	0	0.00	1	8.00	8.00	-1	756	-0.13%
2022/10/28	1	8.00	0	0.00	8.00	1	774	0.13%
2022/10/27	0	0.00	0	8.08	8.10	0	819	0.00%
2022/10/25	0	8.05	6	8.03	8.01	-6	984	-0.61%
2022/10/24	1	8.05	1	8.06	8.05	0	985	0.00%
2022/10/20	5	8.01	0	0.00	8.05	5	990	0.50%
2022/10/19	1	8.12	0	0.00	8.12	1	991	0.10%
2022/10/18	1	8.14	0	0.00	8.12	1	986	0.10%
2022/10/13	10	7.85	0	0.00	7.78	10	994	1.01%
2022/10/12	0	0.00	2	7.97	7.98	-2	1,003	-0.20%
2022/09/30	0	0.00	1	7.81	7.97	-1	1,006	-0.10%
2022/09/29	0	0.00	3	7.82	7.76	-3	1,011	-0.30%
2022/09/28	5	7.68	1	7.75	7.65	4	1,013	0.39%
2022/09/27	0	0.00	7	7.80	7.86	-7	1,015	-0.69%
2022/09/26	17	7.87	0	0.00	7.86	17	1,026	1.66%
2022/09/22	0.2	8.20	0	0.00	8.05	0.2	1,052	0.02%
2022/09/21	5.2	8.10	0	0.00	8.10	5.2	1,049	0.49%
2022/09/20	1.2	8.18	0	0.00	8.15	1.2	1,052	0.12%
2022/09/19	1.1	8.19	1	8.18	8.19	0.1	1,064	0.01%
2022/09/15	3	8.31	0	8.23	8.28	3	1,083	0.28%
2022/09/14	0	8.18	0	0.00	8.17	0	1,096	0.00%
2022/09/08	1	8.20	0	0.00	8.22	1	1,163	0.09%
2022/09/07	0	0.00	2	8.24	8.14	-2	1,167	-0.17%
2022/09/05	2	8.36	0	0.00	8.22	2	1,193	0.17%
2022/09/02	1	8.50	1	8.63	8.50	0	1,216	0.00%
2022/09/01	1	8.61	0	0.00	8.64	1	1,217	0.08%
2022/08/31	0	0.00	1	8.72	8.75	-1	1,215	-0.08%
2022/08/30	1	8.64	10	8.67	8.74	-9	1,218	-0.74%
2022/08/29	10	8.62	0	0.00	8.64	10	1,211	0.83%
2022/08/26	10	8.90	0	0.00	8.90	10	1,205	0.83%
2022/08/24	3	8.98	2	8.95	8.92	1	1,206	0.08%
2022/08/18	13	9.13	1	9.10	9.05	12	1,197	1.00%
2022/08/17	1	9.00	2	9.02	9.04	-1	1,185	-0.09%
2022/08/16	0	0.00	2	8.85	8.78	-2	1,170	-0.17%
2022/08/15	0	0.00	10	9.00	8.92	-10	1,169	-0.86%
2022/08/12	4	8.95	0	8.95	8.92	4	1,157	0.34%
2022/08/11	0	0.00	3	8.69	8.66	-3	1,143	-0.26%
2022/08/08	0	0.00	1	8.60	8.62	-1	1,177	-0.08%
2022/08/05	1	8.72	1	8.70	8.68	0	1,180	0.00%
2022/08/04	2	8.64	6	8.64	8.55	-4	1,194	-0.33%
2022/08/03	5	9.29	0	0.00	8.96	5	1,182	0.42%
2022/08/02	7.1	9.12	78.2	8.95	9.48	-71.1	1,153	-6.16%
2022/08/01	52	8.82	1	8.50	8.83	51	1,055	4.83%
2022/07/29	0	0.00	1	8.06	8.03	-1	1,010	-0.10%
2022/07/28	1	8.01	7	8.00	8.00	-6	1,017	-0.59%
2022/07/27	3	8.02	2	8.06	8.07	1	1,020	0.10%
2022/07/26	8	8.18	3	8.10	8.09	5	1,025	0.49%
2022/07/25	0	0.00	2	8.33	8.30	-2	1,030	-0.19%
2022/07/22	3	8.31	0	0.00	8.31	3	1,040	0.29%
2022/07/21	1	8.40	0	0.00	8.40	1	1,072	0.09%
2022/07/20	0	0.00	1	8.54	8.50	-1	1,090	-0.09%
2022/07/19	4.1	8.52	3	8.47	8.63	1.1	1,098	0.10%
2022/07/13	0	0.00	1	8.10	8.09	-1	1,128	-0.09%
2022/07/12	22	7.98	0	0.00	7.92	22	1,140	1.93%
2022/07/11	10	8.20	0	0.00	8.21	10	1,135	0.88%
2022/07/08	0	0.00	2	8.30	8.28	-2	1,154	-0.17%
2022/07/06	1	8.10	2	8.06	8.06	-1	1,186	-0.08%
2022/07/05	1	8.23	0.4	8.24	8.29	0.6	1,205	0.05%
2022/07/04	0	0.00	1	8.03	8.02	-1	1,202	-0.08%
2022/07/01	13	8.05	0	0.00	8.00	13	1,205	1.08%
2022/06/30	3	8.38	0.7	8.50	8.30	2.3	1,199	0.19%
2022/06/29	1	8.68	0.1	8.90	8.70	0.9	1,189	0.08%
2022/06/28	0	0.00	0.1	8.80	8.79	-0.1	1,194	-0.01%
2022/06/27	8	8.91	2	8.90	8.91	6	1,209	0.50%
2022/06/24	4	8.69	0.4	8.68	8.68	3.6	1,217	0.29%
2022/06/23	6	8.59	3	8.62	8.59	3	1,224	0.24%
2022/06/22	12.1	8.66	2	8.62	8.62	10.1	1,241	0.81%
2022/06/20	3	8.66	1.1	8.77	8.61	1.9	1,262	0.15%
2022/06/17	19	9.02	2	9.05	9.00	17	1,279	1.33%
2022/06/16	3	9.42	5	9.35	9.32	-2	1,329	-0.15%
2022/06/15	10.2	9.60	2	9.62	9.63	8.2	1,337	0.61%
2022/06/14	12	9.35	0.2	9.64	9.48	11.8	1,350	0.87%
2022/06/13	28	9.75	0	0.00	9.72	28	1,364	2.05%
2022/06/09	1	10.10	0	0.00	10.10	1	1,411	0.07%
2022/06/07	1	10.10	0	0.00	10.15	1	1,476	0.07%
2022/06/06	1	10.10	0	0.00	10.20	1	1,533	0.07%
2022/06/02	5.2	10.15	0	0.00	10.15	5.2	1,710	0.30%
2022/05/31	0.1	10.25	0	0.00	10.25	0.1	1,983	0.01%
2022/05/30	3	10.20	0	0.00	10.25	3	2,037	0.15%
2022/05/26	1	10.10	2	10.20	10.05	-1	2,197	-0.05%
2022/05/25	2	10.10	0	0.00	10.15	2	2,246	0.09%
2022/05/24	1	10.05	0	0.00	10.10	1	2,329	0.04%
2022/05/20	0	0.00	2	10.50	10.25	-2	2,709	-0.07%
2022/05/19	0	0.00	0.1	10.15	10.15	-0.1	2,866	0.00%
2022/05/18	0	0.00	4	10.29	10.50	-4	2,863	-0.14%
2022/05/17	10	9.98	0	0.00	9.98	10	2,853	0.35%
2022/05/16	2	10.05	3	10.00	9.98	-1	2,852	-0.04%
2022/05/13	0	0.00	2	10.05	10.05	-2	2,856	-0.07%
2022/05/12	7	9.96	1	9.98	9.90	6	2,865	0.21%
2022/05/11	0.1	10.35	0	0.00	10.15	0.1	2,855	0.00%
2022/05/10	3	10.17	2	10.30	10.35	1	2,870	0.04%
2022/05/09	1	10.30	5	10.25	10.20	-4	2,874	-0.14%
2022/05/06	4	10.65	0	0.00	10.75	4	2,948	0.14%
2022/05/05	5.2	11.00	8	11.04	11.05	-2.8	3,011	-0.09%
2022/05/04	0	0.00	1	10.70	10.70	-1	3,017	-0.03%
2022/05/03	2	10.68	0	0.00	10.70	2	3,028	0.07%
2022/04/29	5	11.15	0	0.00	10.95	5	3,043	0.16%
2022/04/28	0	0.00	7	11.16	11.10	-7	3,053	-0.23%
2022/04/27	8	10.70	5	10.78	10.90	3	3,055	0.10%
2022/04/26	1	11.25	2	11.20	11.25	-1	3,030	-0.03%
2022/04/25	10	11.50	3	11.43	11.50	7	3,019	0.23%
2022/04/22	6	12.03	0	0.00	12.00	6	3,004	0.20%
2022/04/21	0	0.00	1	12.15	12.10	-1	3,031	-0.03%
2022/04/20	1	12.20	11	12.15	12.15	-10	3,093	-0.32%
2022/04/19	1	12.20	15	12.24	12.25	-14	3,133	-0.45%
2022/04/18	0	0.00	20.1	12.23	12.20	-20.1	3,164	-0.64%
2022/04/15	21	12.68	1.2	12.73	12.50	19.8	3,203	0.62%
2022/04/14	3	12.62	30	12.91	12.60	-27	3,241	-0.83%
2022/04/13	45	12.77	7.1	12.76	12.95	38	3,240	1.17%
2022/04/12	2.2	12.27	5	12.24	12.30	-2.8	3,238	-0.09%
2022/04/11	15.1	12.69	2	12.53	12.50	13.1	3,247	0.40%
2022/04/08	5	12.85	0	0.00	12.90	5	3,264	0.15%
2022/04/07	1	12.80	2	13.05	12.80	-1	3,275	-0.03%
2022/04/06	6	12.94	1	12.90	12.90	5	3,319	0.15%
2022/04/01	3.1	13.12	1	13.05	13.10	2.1	3,362	0.06%
2022/03/31	0.1	13.20	0	0.00	13.20	0.1	3,390	0.00%
2022/03/30	5	13.25	6	13.28	13.30	-1	3,417	-0.03%
2022/03/29	4	13.34	4	13.26	13.20	0	3,451	0.00%
2022/03/25	22	13.50	0	0.00	13.40	22	3,508	0.63%
2022/03/24	6	13.68	0	0.00	13.65	6	3,649	0.16%
2022/03/23	15	13.64	5	13.68	13.75	10	3,743	0.27%
2022/03/22	14	13.79	0	0.00	13.75	14	3,734	0.37%
2022/03/21	6	13.85	21.1	13.87	13.90	-15.1	3,710	-0.41%
2022/03/18	3	13.30	1	13.40	13.30	2	3,692	0.05%
2022/03/17	1	13.30	2.1	13.30	13.40	-1.1	3,747	-0.03%
2022/03/16	10.1	13.17	21	13.14	13.15	-11	3,763	-0.29%
2022/03/15	4.1	13.16	0	0.00	13.10	4.1	3,763	0.11%
2022/03/14	2	13.75	0	0.00	13.75	2	3,799	0.05%
2022/03/11	1	13.85	11	13.90	13.80	-10	3,836	-0.26%
2022/03/10	13	13.67	5	13.87	13.75	8	3,836	0.21%
2022/03/09	3	13.67	2	13.88	13.75	1	3,856	0.03%
2022/03/08	32.1	14.35	34	14.33	13.70	-1.9	3,843	-0.05%
2022/03/07	30	14.16	164.1	14.63	14.70	-134.1	3,688	-3.64%	大賣/鉅額交易
2022/03/04	7	13.74	6	13.97	13.70	1	3,472	0.03%
2022/03/03	9.1	13.91	2	14.05	13.85	7.1	3,506	0.20%
2022/03/02	5	14.08	5	14.20	14.05	0	3,510	0.00%
2022/03/01	3.1	14.09	4.1	14.37	14.15	-1	3,556	-0.03%
2022/02/25	1	13.50	1.1	13.79	13.65	-0.1	3,676	0.00%
2022/02/24	14.1	13.33	4	13.65	13.25	10.1	3,726	0.27%
2022/02/23	13	14.04	13	14.02	13.95	0	3,699	0.00%
2022/02/22	55	14.16	29	14.26	14.40	26	3,681	0.71%
2022/02/21	2	13.40	26.1	13.62	13.90	-24.1	3,735	-0.65%
2022/02/18	1	12.45	0	0.00	12.65	1	3,612	0.03%
2022/02/17	16.1	12.48	1.1	12.60	12.40	15	3,654	0.41%
2022/02/16	12.1	12.64	0	0.00	12.60	12.1	3,697	0.33%
2022/02/15	1	12.70	1	12.80	12.60	0	3,746	0.00%
2022/02/14	3	12.68	0	0.00	12.75	3	3,936	0.08%
2022/02/11	6.1	13.05	0	0.00	13.05	6.1	3,959	0.15%
2022/02/10	0	0.00	1.1	13.15	13.20	-1.1	4,040	-0.03%
2022/02/09	0.1	13.20	0	0.00	13.15	0.1	4,249	0.00%
2022/02/08	2	13.28	9.1	13.33	13.10	-7	4,263	-0.16%
2022/02/07	0	0.00	13	12.93	13.00	-13	4,212	-0.31%
2022/01/26	0	0.00	1	11.90	11.85	-1	4,243	-0.02%
2022/01/25	2	11.90	2	11.85	11.80	0	4,324	0.00%
2022/01/24	0.1	12.00	5	11.91	11.95	-4.9	4,363	-0.11%
2022/01/21	6	12.38	0	0.00	12.30	6	4,387	0.14%
2022/01/20	0	0.00	2	12.50	12.60	-2	4,417	-0.05%
2022/01/19	1.1	12.40	0	0.00	12.40	1.1	4,451	0.02%
2022/01/18	2	12.68	2	12.70	12.60	0	4,494	0.00%
2022/01/17	0.1	12.90	0	0.00	12.70	0.1	4,547	0.00%
2022/01/14	6	12.60	2	12.70	12.70	4	4,678	0.09%
2022/01/13	1	13.10	3.9	12.97	13.15	-2.9	4,796	-0.06%
2022/01/12	3	12.45	0	0.00	12.45	3	4,756	0.06%
2022/01/11	13.1	12.96	3	12.85	12.70	10.1	4,756	0.21%
2022/01/10	3	13.23	0	0.00	13.05	3	4,752	0.06%
2022/01/07	7	13.48	0	0.00	13.40	7	4,741	0.15%
2022/01/06	2	13.78	3	13.70	13.70	-1	4,755	-0.02%
2022/01/05	1	13.80	0	0.00	13.85	1	4,804	0.02%
2022/01/04	2	13.90	0.3	14.00	13.90	1.7	4,860	0.03%
2022/01/03	15	14.08	0	0.00	14.00	15	4,888	0.31%
2021/12/30	13	14.45	2.2	14.52	14.40	10.8	4,916	0.22%
2021/12/29	13	14.24	11	14.45	14.50	2	4,962	0.04%
2021/12/28	12	14.30	3	14.35	14.30	9	4,999	0.18%
2021/12/27	1	14.15	2	14.30	14.30	-1	5,057	-0.02%
2021/12/24	6	14.17	1	14.40	14.15	5	5,108	0.10%
2021/12/23	15	14.28	1	14.20	14.30	14	5,125	0.27%
2021/12/22	0	0.00	13	14.22	14.20	-13	5,134	-0.25%
2021/12/21	10	14.12	0	0.00	14.35	10	5,156	0.19%
2021/12/20	8	14.54	9.4	14.51	14.30	-1.4	5,134	-0.03%
2021/12/17	16	14.04	6	14.05	13.95	10	5,008	0.20%
2021/12/16	1.2	13.82	1	13.85	13.80	0.2	4,937	0.00%
2021/12/15	0	0.00	1	13.85	13.90	-1	5,038	-0.02%
2021/12/14	6	13.88	21	13.81	13.75	-15	5,054	-0.30%
2021/12/13	3	14.25	9	14.14	14.10	-6	5,037	-0.12%
2021/12/10	3	13.88	2	14.15	13.85	1	5,006	0.02%
2021/12/09	6.1	13.99	0	0.00	13.95	6.1	5,092	0.12%
2021/12/08	5	14.19	1	14.50	14.05	4	5,234	0.08%
2021/12/07	5	13.95	6	14.18	14.15	-1	5,263	-0.02%
2021/12/06	3	13.90	1	13.85	13.90	2	5,285	0.04%
2021/12/03	0	0.00	2	14.10	13.90	-2	5,313	-0.04%
2021/12/02	3	13.68	0	0.00	13.70	3	5,349	0.06%
2021/11/30	0	0.00	3	13.90	13.80	-3	5,460	-0.05%
2021/11/29	7	13.62	1	13.85	13.75	6	5,544	0.11%
2021/11/26	2	14.18	3	14.00	13.95	-1	5,665	-0.02%
2021/11/25	25.1	14.64	19	14.46	14.40	6.1	5,760	0.11%
2021/11/24	7	14.56	35	14.64	14.60	-28	5,733	-0.49%
2021/11/23	4	13.99	1	14.20	13.95	3	5,726	0.05%
2021/11/22	0	0.00	1	13.70	13.85	-1	6,090	-0.02%
2021/11/19	10	13.96	0	0.00	13.85	10	6,122	0.16%
2021/11/18	5	14.31	1	14.45	14.20	4	6,277	0.06%
2021/11/17	3	14.12	13	14.12	14.05	-10	6,232	-0.16%
2021/11/16	9	14.13	10.5	14.09	14.10	-1.5	6,434	-0.02%
2021/11/15	5.1	14.24	15	14.11	14.20	-9.9	6,728	-0.15%
2021/11/12	29	14.58	3	14.55	14.45	26	7,053	0.37%
2021/11/11	27	14.86	14	14.95	14.65	13	7,195	0.18%
2021/11/10	6	14.65	0	0.00	14.60	6	7,197	0.08%
2021/11/09	13.1	14.60	2	14.68	14.80	11.1	7,248	0.15%
2021/11/08	40	14.89	14	15.05	14.85	26	7,302	0.36%
2021/11/05	10.5	14.06	0	0.00	14.10	10.5	7,315	0.14%
2021/11/04	9	14.37	8.3	14.24	14.20	0.7	7,508	0.01%
2021/11/03	1	14.40	10	14.39	14.40	-9	7,708	-0.12%
2021/11/02	5	14.19	9	14.20	13.95	-4	7,758	-0.05%
2021/11/01	0	0.00	1	14.35	14.15	-1	7,808	-0.01%
2021/10/29	0	0.00	5	13.95	14.05	-5	7,846	-0.06%
2021/10/28	1.1	14.29	4	14.03	14.05	-3	7,902	-0.04%
2021/10/27	1	13.90	1	13.90	14.00	0	8,007	0.00%
2021/10/26	5	14.00	2	14.20	14.00	3	8,248	0.04%
2021/10/25	1	13.85	5	14.07	14.10	-4	8,522	-0.05%
2021/10/22	10	13.94	2	14.35	13.90	8	8,925	0.09%
2021/10/21	34	15.22	28	14.94	14.80	6	9,106	0.07%
2021/10/20	9.1	14.86	0	0.00	14.70	9.1	9,155	0.10%
2021/10/19	1	15.00	2	14.93	14.85	-1	9,478	-0.01%
2021/10/18	1	14.70	0	0.00	14.70	1	9,980	0.01%
2021/10/15	3	15.00	5	14.96	15.10	-2	10,866	-0.02%
2021/10/14	2	14.70	0	0.00	14.85	2	12,032	0.02%
2021/10/13	1	14.55	4	14.35	14.40	-3	12,557	-0.02%
2021/10/12	1	14.60	10	14.55	14.50	-9	13,127	-0.07%
2021/10/08	8.1	15.19	2	15.05	15.00	6.1	13,705	0.04%
2021/10/07	0	0.00	7	15.13	15.35	-7	13,848	-0.05%
2021/10/06	2.1	15.17	3	15.00	14.95	-1	14,185	-0.01%
2021/10/05	0	0.00	15	15.40	15.70	-15	14,474	-0.10%
2021/10/04	5	15.27	16	15.33	15.10	-11	14,601	-0.08%
2021/10/01	4.3	16.10	1	15.80	15.75	3.3	14,798	0.02%
2021/09/30	7	16.54	5	16.70	16.75	2	14,976	0.01%
2021/09/29	4	16.31	1	16.65	16.20	3	15,195	0.02%
2021/09/28	11	16.56	6	16.60	16.50	5	15,475	0.03%
2021/09/27	11	17.10	21	16.90	16.95	-10	15,888	-0.06%
2021/09/24	1	17.00	18	17.17	16.95	-17	16,743	-0.10%
2021/09/23	3	16.65	4	16.61	16.75	-1	17,504	-0.01%
2021/09/22	25.2	16.82	1	16.90	16.60	24.2	18,907	0.13%
2021/09/17	1	17.75	1	17.85	17.95	0	19,206	0.00%
2021/09/16	3	17.92	15	17.97	17.90	-12	19,683	-0.06%
2021/09/15	2	18.05	2	18.05	18.00	0	20,314	0.00%
2021/09/14	53	18.25	8	18.00	18.25	45	21,330	0.21%
2021/09/13	17.1	18.57	8	18.51	18.75	9.1	21,995	0.04%
2021/09/10	16	17.97	10	17.94	18.00	6	21,991	0.03%
2021/09/09	1	17.00	2	16.95	17.60	-1	22,104	0.00%
2021/09/08	4	17.70	2	18.00	17.30	2	22,324	0.01%
2021/09/07	3	17.50	8	17.53	17.75	-5	22,559	-0.02%
2021/09/06	2	17.80	12	17.76	17.70	-10	22,612	-0.04%
2021/09/03	13	18.29	2	18.58	18.20	11	22,682	0.05%
2021/09/02	39.1	18.38	5	18.39	18.10	34.1	22,786	0.15%
2021/09/01	18	19.07	33	19.34	18.95	-15	23,007	-0.07%
2021/08/31	11	19.00	24	19.02	18.95	-13	23,259	-0.06%
2021/08/30	10	18.87	6	18.89	18.85	4	23,356	0.02%
2021/08/27	16	18.96	17	18.94	18.80	-1	23,498	0.00%
2021/08/26	50	19.42	40	19.56	18.90	10	23,516	0.04%
2021/08/25	15	18.46	0	0.00	18.55	15	23,426	0.06%
2021/08/24	20	18.79	7	18.94	18.75	13	23,948	0.05%
2021/08/23	9	18.74	13	18.92	18.95	-4	24,175	-0.02%
2021/08/20	15	17.82	22	18.12	18.00	-7	24,134	-0.03%
2021/08/19	22.1	18.03	15	18.31	17.20	7.1	24,015	0.03%
2021/08/18	10	17.46	21	17.58	18.30	-11	23,791	-0.05%
2021/08/17	25	17.48	21.1	16.89	16.65	3.9	23,577	0.02%
2021/08/16	11	18.50	15.1	18.37	17.95	-4.1	23,525	-0.02%
2021/08/13	4	19.29	2	19.18	19.20	2	23,514	0.01%
2021/08/12	11	19.72	6	19.70	19.85	5	23,727	0.02%
2021/08/11	23	19.72	6	19.68	19.10	17	23,926	0.07%
2021/08/10	10.1	20.19	8	20.29	19.65	2.1	23,991	0.01%
2021/08/09	15	20.41	12	20.23	20.05	3	23,785	0.01%
2021/08/06	13	19.40	12	19.68	19.40	1	23,888	0.00%
2021/08/05	13.1	19.50	3	19.52	19.30	10.1	24,118	0.04%
2021/08/04	3	20.25	5	20.05	20.15	-2	24,359	-0.01%
2021/08/03	4	20.23	0	0.00	20.30	4	25,278	0.02%
2021/08/02	12	20.20	24	20.37	20.70	-12	26,141	-0.05%
2021/07/30	18.1	20.91	7	21.06	20.20	11.1	27,020	0.04%
2021/07/29	6	20.46	19	20.67	20.90	-13	27,461	-0.05%
2021/07/28	30.1	19.99	41.3	19.95	19.80	-11.2	27,366	-0.04%
2021/07/27	25	20.56	25.1	20.69	20.05	-0.1	27,132	0.00%
2021/07/26	15.1	21.79	1	21.70	21.55	14.1	27,196	0.05%
2021/07/23	25	22.12	13	22.08	21.90	12	27,396	0.04%
2021/07/22	29.1	22.20	60	21.78	21.55	-30.9	27,282	-0.11%
2021/07/21	79.1	24.62	104	24.64	23.20	-24.9	27,004	-0.09%	大賣/
2021/07/20	102.6	24.79	44.4	24.34	24.55	58.2	26,512	0.22%	大買/
2021/07/19	8	24.79	44.2	25.07	25.40	-36.2	25,644	-0.14%
2021/07/16	52.4	23.56	12	23.34	23.10	40.4	25,713	0.16%
2021/07/15	35	23.34	39	23.70	24.20	-4	26,001	-0.02%
2021/07/14	19	21.60	16	21.68	22.00	3	26,302	0.01%
2021/07/13	30.2	24.03	17.2	23.80	23.60	13.1	26,420	0.05%
2021/07/12	16.1	26.42	22	26.74	26.20	-5.9	26,347	-0.02%
2021/07/09	12	25.17	11.2	25.39	25.50	0.9	26,306	0.00%
2021/07/08	15	24.91	31.2	25.22	25.45	-16.2	26,282	-0.06%
2021/07/07	16.1	23.97	22.1	23.86	24.10	-6	26,324	-0.02%
2021/07/06	8	23.91	44	23.98	24.10	-36	26,376	-0.14%
2021/07/05	27.6	24.87	19	24.98	24.80	8.6	26,323	0.03%
2021/07/02	59.1	24.20	21	24.43	24.25	38.1	26,173	0.15%
2021/07/01	112.4	25.80	105	24.77	25.80	7.4	25,755	0.03%	大買/大賣/
2021/06/30	104.1	26.34	37.7	26.53	26.65	66.4	24,920	0.27%	大買/
2021/06/29	148	23.89	54.3	24.11	24.25	93.7	24,141	0.39%	大買/
2021/06/28	46	21.95	3.4	21.95	22.05	42.6	22,710	0.19%
2021/06/25	7	20.04	20.4	20.05	20.05	-13.4	22,308	-0.06%
2021/06/24	12	17.23	55	18.13	18.25	-43	21,810	-0.20%
2021/06/23	60.2	16.91	145.4	16.76	16.60	-85.3	21,153	-0.40%	大賣/
2021/06/22	97	16.10	91.1	16.17	16.25	5.9	20,103	0.03%
2021/06/21	2	14.90	14	15.10	14.80	-12	19,323	-0.06%
2021/06/18	32.4	15.26	21.2	15.19	15.10	11.3	19,169	0.06%
2021/06/17	39	15.44	39	15.52	15.40	0	18,966	0.00%
2021/06/16	18	15.25	35.8	15.32	15.00	-17.8	18,675	-0.10%
2021/06/15	14	14.74	7.4	14.69	15.10	6.7	18,391	0.04%
2021/06/11	5.3	15.09	3	15.20	14.95	2.3	18,251	0.01%
2021/06/10	14	14.46	34.1	14.81	15.25	-20.1	18,103	-0.11%
2021/06/09	29.9	15.13	13	15.13	14.95	16.9	17,919	0.09%
2021/06/08	15.1	14.52	63.5	15.18	15.60	-48.4	17,595	-0.27%
2021/06/07	32.5	14.53	11.4	14.04	14.25	21.1	17,193	0.12%
2021/06/04	12	15.38	41.3	15.48	15.10	-29.3	16,967	-0.17%
2021/06/03	44	15.54	16.2	15.37	15.35	27.8	16,750	0.17%
2021/06/02	18.3	15.45	5.3	15.42	15.55	13	16,541	0.08%
2021/06/01	54.2	15.12	11.1	15.48	15.45	43.1	16,188	0.27%
2021/05/31	28	14.73	98.2	15.03	15.15	-70.2	15,625	-0.45%
2021/05/28	41	13.59	45	13.61	13.80	-4	15,170	-0.03%
2021/05/27	14.1	12.66	3.2	12.70	12.55	10.9	14,934	0.07%
2021/05/26	23	12.33	8.1	12.52	12.40	15	14,832	0.10%
2021/05/25	19.3	12.67	22	12.38	12.30	-2.8	14,739	-0.02%
2021/05/24	4	12.91	0	0.00	12.80	4	14,660	0.03%
2021/05/21	28.2	13.07	7	13.10	13.25	21.2	14,606	0.15%
2021/05/20	12	13.39	2	13.33	12.95	10	14,442	0.07%
2021/05/19	4	13.41	42	13.65	14.30	-38	14,154	-0.27%
2021/05/18	30	12.89	34.1	12.02	13.00	-4.1	13,832	-0.03%
2021/05/17	13	11.85	0	0.00	11.85	13	13,550	0.10%
2021/05/14	48	13.36	6.3	13.16	13.15	41.7	13,525	0.31%
2021/05/13	26.1	14.80	19	14.70	14.60	7.1	13,176	0.05%
2021/05/12	27	16.41	62	16.35	16.20	-35	12,797	-0.27%
2021/05/11	120.9	18.39	54.2	18.31	18.00	66.7	12,421	0.54%	大買/
2021/05/10	89	16.75	27.1	16.92	18.40	61.9	11,420	0.54%
2021/05/07	27	15.69	71	15.66	16.80	-44	10,466	-0.42%
2021/05/06	65	15.09	34.7	15.36	15.40	30.3	9,444	0.32%
2021/05/05	10	14.00	43	13.85	14.00	-33	8,721	-0.38%
2021/05/04	11	12.75	15.4	12.97	12.75	-4.4	8,503	-0.05%
2021/05/03	55	14.81	2.3	14.48	13.95	52.7	8,290	0.64%
2021/04/29	5	14.82	98.2	14.26	14.85	-93.2	7,922	-1.18%
2021/04/28	49.6	13.44	14	13.75	13.60	35.6	7,523	0.47%
2021/04/27	49	14.44	14	14.48	14.30	35	7,313	0.48%
2021/04/26	30	14.38	77.6	14.32	14.40	-47.6	7,056	-0.67%
2021/04/23	47.4	13.60	46.5	13.32	13.80	0.9	6,639	0.01%
2021/04/22	53.4	15.12	37	14.71	14.50	16.4	6,328	0.26%
2021/04/21	94	13.33	51.2	13.63	14.10	42.8	5,696	0.75%
2021/04/20	115	12.55	46.3	12.65	12.85	68.7	4,800	1.43%	大買/
2021/04/19	13	11.62	1	11.70	11.70	12	3,907	0.31%
2021/04/16	0	0.00	24	10.61	10.65	-24	3,624	-0.66%
2021/04/15	36.4	9.58	46	9.19	9.69	-9.6	3,341	-0.29%
2021/04/14	40	8.77	35.6	8.79	8.81	4.4	3,074	0.14%
2021/04/13	23	9.13	28.1	9.23	9.03	-5.1	3,023	-0.17%
2021/04/12	37	8.50	77	8.27	8.85	-40	2,756	-1.45%
2021/04/09	52.1	7.98	61	8.04	8.05	-8.9	2,501	-0.36%
2021/04/08	72	7.69	38	7.60	7.89	34	2,356	1.44%
2021/04/07	5.1	7.25	6	7.20	7.18	-0.9	2,280	-0.04%
2021/04/06	0	0.00	4	7.17	7.21	-4	2,399	-0.17%
2021/04/01	1.2	7.07	0	0.00	7.03	1.2	2,467	0.05%
2021/03/31	0	0.00	1	6.80	6.98	-1	2,623	-0.04%
2021/03/30	0	0.00	15	6.80	6.80	-15	2,931	-0.51%
2021/03/29	1	6.85	0	0.00	6.82	1	3,290	0.03%
2021/03/25	0	0.00	2	6.79	6.80	-2	3,756	-0.05%
2021/03/24	3	6.72	28	6.75	6.71	-25	3,811	-0.66%
2021/03/23	7	6.76	0	0.00	6.80	7	3,826	0.18%
2021/03/22	1	6.85	16	6.85	6.84	-15	3,837	-0.39%
2021/03/19	0	0.00	1.7	6.89	6.94	-1.7	3,859	-0.04%
2021/03/18	1.7	7.00	0	0.00	7.02	1.7	3,862	0.04%
2021/03/15	0	0.00	1.2	7.06	7.10	-1.2	3,923	-0.03%
2021/03/12	3	7.02	0	0.00	7.03	3	3,929	0.08%
2021/03/11	2	7.13	2	7.23	7.14	0	3,919	0.00%
2021/03/10	6	7.14	4	7.14	7.12	2	3,907	0.05%
2021/03/05	3	7.09	14	7.00	6.99	-11	3,921	-0.28%
2021/03/04	0	0.00	1	7.12	7.13	-1	3,963	-0.03%
2021/03/03	1	6.95	0	0.00	6.98	1	3,937	0.03%
2021/03/02	0	0.00	1	7.09	6.99	-1	3,925	-0.03%
2021/02/26	4	7.04	0	0.00	7.05	4	3,915	0.10%
2021/02/24	2	7.13	0	0.00	7.11	2	3,901	0.05%
2021/02/23	15	7.16	4	7.55	7.60	11	3,828	0.29%
2021/02/19	1	6.92	2	7.05	6.94	-1	3,726	-0.03%
2021/02/18	3	6.99	0	0.00	7.05	3	3,705	0.08%
2021/01/29	0	0.00	1	6.20	6.22	-1	3,626	-0.03%
2021/01/26	2	6.63	0	0.00	6.65	2	3,609	0.06%
2021/01/25	1	6.90	0	0.00	6.90	1	3,591	0.03%
2021/01/18	2	6.43	2	6.70	6.85	0	3,479	0.00%
2021/01/14	11.6	7.03	0	0.00	7.02	11.6	3,421	0.34%
2021/01/12	20	6.88	6	7.00	6.82	14	3,366	0.42%
2021/01/11	0	0.00	1	7.11	7.12	-1	3,301	-0.03%
2021/01/08	1	7.27	0	0.00	7.26	1	3,272	0.03%
2021/01/07	0	0.00	5	7.61	7.54	-5	3,231	-0.15%
2021/01/06	9	7.88	0	0.00	7.51	9	3,189	0.28%
2021/01/05	33	8.22	0	0.00	8.09	33	3,038	1.09%
2020/12/31	8	8.07	5	8.15	8.10	3	2,882	0.10%
2020/12/30	1	8.40	7	8.15	8.25	-6	2,807	-0.21%
2020/12/29	3	8.17	1.4	8.22	8.26	1.6	2,698	0.06%
2020/12/28	1	8.20	0.8	8.05	8.05	0.2	2,538	0.01%
2020/12/25	10	8.35	3	8.14	8.15	7	2,417	0.29%
2020/12/24	10.8	8.47	27	8.26	8.37	-16.2	2,236	-0.72%
2020/12/23	8	7.60	15.3	7.85	8.20	-7.3	1,906	-0.39%
2020/12/22	18	7.79	30	7.50	7.46	-12	1,548	-0.78%
2020/12/21	31	7.09	20	7.02	7.09	11	1,262	0.87%
2020/12/15	0	0.00	0.5	6.21	6.17	-0.5	1,089	-0.05%
2020/12/10	0	0.00	0.2	6.18	6.08	-0.2	1,019	-0.02%
2020/12/09	0	0.00	0	6.18	5.97	0	985	0.00%
2020/11/30	0	0.00	3	6.16	6.30	-3	1,187	-0.25%
2020/11/10	0	0.00	1	5.13	5.10	-1	1,055	-0.09%
2020/09/21	0	0.00	1	6.10	6.17	-1	1,035	-0.10%
2020/09/10	3	5.89	1	6.00	5.75	2	887	0.23%
2020/09/09	3	5.76	10	5.70	5.96	-7	846	-0.83%
2020/09/08	19	6.12	2	6.27	5.60	17	778	2.18%
2020/09/07	3.2	5.56	0	0.00	5.83	3.2	667	0.48%
2020/09/04	1	5.28	0	0.00	5.30	1	609	0.16%
2020/09/02	1	5.23	0.4	5.22	5.25	0.6	577	0.11%
2020/08/27	0	0.00	20	4.83	5.03	-20	553	-3.61%
2020/08/26	0	0.00	1	4.86	4.82	-1	535	-0.19%
2020/08/03	6	4.41	0	0.00	4.45	6	570	1.05%
2020/07/30	3	4.41	0	0.00	4.40	3	574	0.52%
2020/07/27	5	4.51	0	0.00	4.50	5	560	0.89%
2020/07/16	0	0.00	1	4.73	4.73	-1	524	-0.19%
2020/07/13	6	4.80	0	0.00	4.81	6	499	1.20%
2020/07/09	2	4.53	0	0.00	4.56	2	430	0.46%
2020/07/06	0	0.00	4	4.12	4.14	-4	400	-1.00%
2020/06/19	0	0.00	6	4.14	4.13	-6	469	-1.28%
2020/06/18	0	0.00	4	4.16	4.15	-4	476	-0.84%
2020/06/10	10	4.24	0	0.00	4.24	10	532	1.88%
2020/06/09	4	4.28	0.3	4.20	4.26	3.7	546	0.67%
2020/04/27	0	0.00	7	4.05	4.07	-7	512	-1.37%
2020/03/26	10	3.51	0	0.00	3.53	10	431	2.32%
2020/03/12	2	4.00	0	0.00	3.99	2	365	0.55%
2020/03/02	0	0.00	5	4.35	4.28	-5	334	-1.49%
2020/01/31	1	4.96	0	0.00	4.96	1	406	0.25%
2020/01/14	0	0.00	4.5	5.24	5.27	-4.5	414	-1.09%
2020/01/02	0	0.00	0.8	5.44	5.47	-0.8	462	-0.17%
2019/12/25	20	5.37	0	0.00	5.40	20	503	3.97%
2019/12/20	1	5.40	0	0.00	5.42	1	515	0.19%
2019/12/17	10	5.28	0	0.00	5.44	10	519	1.92%
2019/12/10	1	5.15	0	0.00	5.13	1	513	0.19%
2019/12/09	0	0.00	1	5.05	5.09	-1	516	-0.19%
2019/12/02	1	5.06	0	0.00	5.07	1	539	0.19%
2019/11/08	2	5.79	0	0.00	5.80	2	479	0.42%
2019/10/31	2	5.75	0	0.00	5.78	2	482	0.41%
2019/10/23	0	0.00	3	6.00	5.94	-3	501	-0.60%
2019/09/27	0	0.00	3	6.31	6.28	-3	459	-0.65%
2019/08/20	0	0.00	7.4	6.59	6.60	-7.4	503	-1.47%
2019/08/12	0	0.00	10	6.62	6.63	-10	557	-1.79%
2019/07/29	0	0.00	10	6.59	6.65	-10	595	-1.68%
2019/07/25	0	0.00	0.5	6.55	6.58	-0.5	595	-0.09%
2019/07/18	0	0.00	2	6.65	6.65	-2	580	-0.34%
2019/07/12	1	6.71	0	0.00	6.70	1	571	0.18%
2019/07/09	0	0.00	7	6.72	6.72	-7	563	-1.24%
2019/05/31	0	0.00	35	6.74	6.78	-35	691	-5.06%
2019/05/22	0	0.00	1	6.70	6.70	-1	681	-0.15%
2019/05/16	0	0.00	7	6.47	6.47	-7	678	-1.03%
2019/05/15	0	0.00	2	6.44	6.45	-2	664	-0.30%
2019/05/03	2	6.59	0	0.00	6.56	2	686	0.29%
2019/05/02	2	6.61	0	0.00	6.60	2	684	0.29%
2019/04/30	8	6.46	0	0.00	6.54	8	673	1.19%
2019/04/29	4	6.35	0	0.00	6.42	4	668	0.60%
2019/04/25	15	6.38	0	0.00	6.38	15	671	2.23%
2019/04/24	20	6.40	0	0.00	6.40	20	669	2.99%
2019/04/10	0	0.00	1	6.67	6.64	-1	677	-0.15%
2019/04/09	0	0.00	2	6.62	6.65	-2	685	-0.29%
2019/04/03	0	0.00	1	6.60	6.53	-1	708	-0.14%
2019/03/22	0	0.00	5	6.92	6.89	-5	1,045	-0.48%
2019/03/11	0	0.00	27	6.84	6.85	-27	1,405	-1.92%
2019/01/15	25	6.62	0	0.00	6.60	25	1,595	1.57%
2019/01/08	0	0.00	6	6.49	6.45	-6	1,609	-0.37%
2018/12/21	0.1	6.88	0	0.00	6.88	0.1	1,531	0.00%
2018/12/18	1	7.23	0	0.00	7.25	1	1,386	0.07%
2018/12/14	0	0.00	2	6.90	6.86	-2	1,240	-0.16%
2018/12/13	55	7.01	0	0.00	7.08	55	1,201	4.58%
2018/12/10	2	7.50	0	0.00	7.47	2	1,014	0.20%
2018/11/29	0	0.00	45	6.81	6.75	-45	877	-5.13%
2018/11/23	0	0.00	5	6.96	6.75	-5	808	-0.62%
2018/11/22	0	0.00	5	6.70	6.69	-5	811	-0.62%
2018/11/09	7	6.44	0	0.00	6.39	7	920	0.76%
2018/11/01	20	6.62	20	6.63	6.62	0	908	0.00%
2018/10/31	5	6.65	5	6.65	6.65	0	896	0.00%
2018/10/29	261	6.50	0	0.00	6.56	261	917	28.44%	大買/鉅額交易
2018/10/25	0	0.00	0.5	6.73	6.73	-0.5	909	-0.05%
2018/10/23	0	0.00	28	7.01	7.00	-28	913	-3.06%
2018/10/22	30	7.05	40.1	7.03	7.05	-10.1	916	-1.10%
2018/10/19	0	0.00	230	6.95	6.96	-230	918	-25.04%	大賣/鉅額交易
2018/10/04	0	0.00	2	8.38	8.35	-2	903	-0.22%
2018/09/05	0.1	9.05	0	0.00	9.13	0.1	1,036	0.01%
2018/09/03	0.3	9.08	0	0.00	9.10	0.3	1,022	0.03%
2018/08/31	0	0.00	2.3	9.12	9.11	-2.3	1,013	-0.22%
2018/08/27	0.1	9.20	0	0.00	9.22	0.1	936	0.01%
2018/08/14	12	6.50	0	0.00	6.45	12	871	1.38%
2018/08/13	2	6.55	0	0.00	6.55	2	830	0.24%
2018/08/08	0	0.00	15.2	6.68	6.69	-15.2	826	-1.84%
2018/07/30	0	0.00	10	6.77	6.78	-10	863	-1.16%
2018/07/26	5	6.81	0	0.00	6.81	5	867	0.58%
2018/07/19	0	0.00	11	6.62	6.63	-11	844	-1.30%
2018/07/18	10	6.60	0	0.00	6.59	10	870	1.15%
2018/07/04	0	0.00	2	6.49	6.49	-2	932	-0.21%
2018/07/02	0	0.00	3	6.58	6.50	-3	1,020	-0.29%
2018/06/26	10	6.59	0	0.00	6.54	10	1,132	0.88%
2018/06/19	0	0.00	10	6.62	6.65	-10	1,137	-0.88%
2018/06/14	0	0.00	10	6.71	6.70	-10	1,137	-0.88%
2018/06/12	10	6.96	0	0.00	6.85	10	1,131	0.88%
2018/06/11	5	7.00	89	6.96	6.96	-84	1,081	-7.77%
2018/06/04	0	0.00	2.6	6.43	6.48	-2.6	1,076	-0.25%
2018/05/22	1	6.48	0	0.00	6.49	1	1,135	0.09%
2018/05/18	10	6.49	0	0.00	6.52	10	1,163	0.86%
2018/05/16	10	6.58	0	0.00	6.60	10	1,176	0.85%
2018/05/03	0	0.00	1	6.72	6.71	-1	1,265	-0.08%
2018/04/24	0	0.00	5	6.96	6.90	-5	1,411	-0.35%
2018/04/20	15	6.96	0	0.00	6.93	15	1,416	1.06%
2018/04/18	0	0.00	8	6.90	6.89	-8	1,508	-0.53%
2018/04/17	0	0.00	24	6.89	6.88	-24	1,570	-1.53%
2018/04/13	2	6.92	2	6.95	6.93	0	1,764	0.00%
2018/04/11	0	0.00	1	6.86	6.83	-1	2,017	-0.05%
2018/04/09	0	0.00	11	7.06	7.04	-11	2,164	-0.51%
2018/04/03	0	0.00	26	7.05	7.08	-26	2,320	-1.12%
2018/04/02	4	7.04	0	0.00	7.01	4	2,274	0.18%
2018/03/30	8	6.66	0	0.00	6.67	8	2,233	0.36%
2018/03/27	0	0.00	0.5	6.49	6.49	-0.5	2,301	-0.02%
2018/03/26	4	6.48	0	0.00	6.50	4	2,302	0.17%
2018/03/23	4	6.50	0	0.00	6.50	4	2,292	0.17%
2018/03/12	20	6.50	3	6.55	6.55	17	2,301	0.74%
2018/02/27	0	0.00	1	6.95	6.92	-1	2,222	-0.04%
2018/02/26	0	0.00	20	7.13	7.02	-20	2,217	-0.90%
2018/02/23	1	7.00	61	7.05	7.05	-60	2,199	-2.73%
2018/02/01	4	6.75	0	0.00	6.81	4	2,024	0.20%
2018/01/25	0	0.00	20	6.90	6.90	-20	1,981	-1.01%
2018/01/22	20	6.80	2	6.63	6.74	18	1,905	0.94%
2018/01/15	20	7.00	2	7.00	6.93	18	1,770	1.02%
2018/01/11	0	0.00	5	7.13	7.11	-5	1,670	-0.30%
2018/01/09	0	0.00	7	7.26	7.23	-7	1,484	-0.47%
2018/01/08	9	7.24	3	7.22	7.35	6	1,403	0.43%
2018/01/05	15	7.11	0	0.00	7.16	15	1,271	1.18%
2018/01/04	4	6.92	0	0.00	6.92	4	1,131	0.35%
2018/01/03	5	7.10	40	7.02	7.01	-35	1,045	-3.35%
2018/01/02	0	0.00	61	6.89	7.05	-61	927	-6.58%