志信 (2611)-台新-高雄券商分點個股進出

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

志信

(2611)

可現股當沖

股價
28.90
漲跌
▼0.80
漲幅
-2.69%
成交量
9,477張
產業
上市航運類股
233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

志信 (2611)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	58	29.09	40	29.15	28.90	18	5,778	0.31%
2024/05/02	88	30.11	147.3	29.45	29.70	-59.3	5,634	-1.05%	大賣/
2024/04/30	99	30.25	112	30.34	29.75	-13	5,255	-0.25%	大賣/
2024/04/29	29	30.28	29	29.87	30.40	0	4,712	0.00%
2024/04/26	48	27.42	41.9	27.36	27.65	6.1	4,583	0.13%
2024/04/25	0	0.00	1	25.45	25.15	-1	4,234	-0.02%
2024/04/24	0	24.76	39	25.09	25.15	-39	4,193	-0.93%
2024/04/23	2	24.33	3	24.73	24.70	-1	4,157	-0.02%
2024/04/22	97	25.35	34	24.64	24.50	63	4,141	1.52%
2024/04/19	61	24.70	24	24.48	24.60	37	4,050	0.91%
2024/04/18	8	24.71	16.7	24.84	24.70	-8.7	4,034	-0.22%
2024/04/17	55	24.88	45.2	24.68	24.60	9.8	4,003	0.24%
2024/04/16	7	23.29	1	23.45	23.20	6	3,915	0.15%
2024/04/15	2	23.75	1	23.95	23.70	1	3,941	0.03%
2024/04/12	4	23.60	9	23.95	23.90	-5	4,022	-0.12%
2024/04/11	21	23.82	2	23.75	23.60	19	4,491	0.42%
2024/04/10	10	23.80	1	23.85	23.70	9	4,730	0.19%
2024/04/09	14	24.18	5	24.15	24.00	9	4,726	0.19%
2024/04/08	3	24.12	11	23.75	24.10	-8	4,708	-0.17%
2024/04/03	1	23.60	0	0.00	23.60	1	4,670	0.02%
2024/04/02	6	23.75	7	23.50	23.70	-1	4,678	-0.02%
2024/04/01	9.3	23.70	5	23.64	23.65	4.3	4,677	0.09%
2024/03/29	0.5	23.45	1.5	23.45	23.45	-1	4,670	-0.02%
2024/03/28	3.5	23.68	2	23.50	23.70	1.5	4,702	0.03%
2024/03/27	3	23.32	1	23.30	23.35	2	4,740	0.04%
2024/03/26	9.3	23.32	18	23.32	23.20	-8.7	4,790	-0.18%
2024/03/25	32	24.09	12	23.97	23.80	20	4,720	0.42%
2024/03/22	25	23.94	43	23.85	24.20	-18	4,686	-0.38%
2024/03/21	12.5	24.84	19	24.90	24.35	-6.5	4,675	-0.14%
2024/03/20	45	24.56	39.2	24.62	24.70	5.8	4,576	0.13%
2024/03/19	106	25.10	75.6	25.03	24.75	30.4	4,482	0.68%	大買/
2024/03/18	96.2	24.47	78.8	24.42	24.35	17.4	4,221	0.41%
2024/03/15	97.5	24.61	101.7	24.70	24.50	-4.2	3,899	-0.11%	大賣/
2024/03/14	5	22.70	12.8	22.70	22.70	-7.8	3,454	-0.23%
2024/03/13	3.5	20.79	8	20.44	20.65	-4.5	3,496	-0.13%
2024/03/12	2	19.50	15	19.61	19.65	-13	3,423	-0.38%
2024/03/11	1	18.70	5.1	19.12	19.40	-4.1	3,704	-0.11%
2024/03/08	8.1	18.37	7	18.31	18.55	1.1	3,826	0.03%
2024/03/07	1	17.70	2.3	17.80	17.70	-1.3	3,805	-0.03%
2024/03/06	1	17.70	24	17.70	17.65	-23	3,831	-0.60%
2024/03/05	2	17.70	7	17.80	17.80	-5	3,818	-0.13%
2024/03/04	0	0.00	2	17.30	17.45	-2	3,789	-0.05%
2024/03/01	1	17.65	0	0.00	17.50	1	3,792	0.03%
2024/02/29	21	17.65	1	17.80	17.65	20	3,792	0.53%
2024/02/27	0	0.00	3	17.20	17.30	-3	3,770	-0.08%
2024/02/23	0	0.00	1	17.40	17.30	-1	3,747	-0.03%
2024/02/22	5	17.55	2	17.50	17.50	3	3,731	0.08%
2024/02/21	1	17.65	5	17.46	17.50	-4	3,696	-0.11%
2024/02/20	19	16.86	1	16.90	16.85	18	3,628	0.50%
2024/02/19	0	0.00	2	16.43	16.55	-2	3,611	-0.06%
2024/02/05	0	0.00	24	15.83	15.75	-24	3,638	-0.66%
2024/02/02	4	16.05	0	0.00	16.05	4	3,621	0.11%
2024/02/01	0	0.00	1	16.60	16.55	-1	3,594	-0.03%
2024/01/31	1	16.25	0	0.00	16.30	1	3,584	0.03%
2024/01/30	2	16.45	0	0.00	16.25	2	3,581	0.06%
2024/01/26	2	16.55	3	16.60	16.50	-1	3,565	-0.03%
2024/01/25	0	0.00	2	16.60	16.55	-2	3,551	-0.06%
2024/01/24	4	16.70	1	16.85	16.70	3	3,543	0.08%
2024/01/23	0	0.00	1	16.65	16.55	-1	3,534	-0.03%
2024/01/19	1	16.75	1	16.80	16.70	0	3,498	0.00%
2024/01/18	2	16.98	1	17.10	16.95	1	3,477	0.03%
2024/01/17	2	17.00	2	16.93	16.85	0	3,457	0.00%
2024/01/16	0	0.00	4	17.24	17.25	-4	3,434	-0.12%
2024/01/15	2	17.75	1.1	17.61	17.60	0.9	3,405	0.03%
2024/01/12	3	17.68	7	17.78	17.50	-4	3,384	-0.12%
2024/01/11	7	17.58	14	17.42	17.40	-7	3,320	-0.21%
2024/01/10	13	17.03	16	16.93	17.15	-3	3,283	-0.09%
2024/01/09	4	17.15	29	17.13	17.40	-25	3,243	-0.77%
2024/01/08	70	18.04	44	17.84	17.65	26	3,176	0.82%
2024/01/05	173	18.62	133.8	18.61	18.35	39.2	3,066	1.28%	大買/大賣/
2024/01/04	33	17.71	76.2	17.90	18.50	-43.2	2,534	-1.70%
2024/01/03	9	16.87	2	16.85	16.85	7	2,276	0.31%
2024/01/02	14	17.10	18	16.81	16.70	-4	2,260	-0.18%
2023/12/29	20	16.65	0	0.00	16.60	20	2,221	0.90%
2023/12/28	6	16.36	0	0.00	16.60	6	2,210	0.27%
2023/12/27	0	16.90	0	0.00	16.60	0	2,179	0.00%
2023/12/25	11	16.58	0	0.00	16.20	11	2,130	0.52%
2023/12/22	21	17.24	28	17.06	17.10	-7	2,074	-0.34%
2023/12/21	16	17.20	0	0.00	17.10	16	2,002	0.80%
2023/12/20	31	16.57	0	0.00	16.70	31	1,914	1.62%
2023/12/19	5.2	16.20	1	16.20	16.30	4.2	1,885	0.22%
2023/12/18	12	17.11	12	16.67	16.65	0	1,844	0.00%
2023/12/15	1	16.35	1	16.60	16.35	0	1,764	0.00%
2023/12/14	0	0.00	2	16.43	16.30	-2	1,750	-0.11%
2023/12/13	2.5	16.95	1	17.15	16.70	1.5	1,718	0.09%
2023/12/12	2	16.83	1	16.85	16.75	1	1,710	0.06%
2023/12/11	0	0.00	11.2	16.90	16.90	-11.2	1,675	-0.67%
2023/12/08	11	17.32	27	17.29	17.20	-16	1,628	-0.98%
2023/12/07	15.2	17.18	20	17.15	16.85	-4.8	1,518	-0.32%
2023/12/06	64.3	17.65	59.3	17.70	18.00	5	1,394	0.36%
2023/12/05	18	17.65	33	17.67	17.75	-15	1,007	-1.49%
2023/12/04	21	16.14	1.2	16.15	16.15	19.8	763	2.59%
2023/12/01	1	14.55	19	14.67	14.70	-18	646	-2.78%
2023/11/30	5	14.30	0	0.00	14.15	5	596	0.84%
2023/11/29	3	14.17	2	14.15	14.15	1	587	0.17%
2023/11/27	0	14.00	0	0.00	13.90	0	557	0.00%
2023/11/17	0	0.00	4	13.90	13.90	-4	518	-0.77%
2023/11/14	0	0.00	2	13.60	13.60	-2	586	-0.34%
2023/11/13	16	13.48	1	13.20	13.25	15	567	2.64%
2023/11/09	0	0.00	2	12.75	12.70	-2	536	-0.37%
2023/11/02	3	12.20	0	0.00	12.25	3	567	0.53%
2023/11/01	0	12.30	0	0.00	12.20	0	567	0.00%
2023/10/31	0.1	12.35	0	0.00	12.25	0.1	567	0.01%
2023/10/26	0	0.00	1	12.25	12.25	-1	576	-0.17%
2023/10/25	1	12.40	0	0.00	12.35	1	579	0.18%
2023/10/20	0.1	12.45	0	0.00	12.40	0.1	588	0.02%
2023/10/13	12	12.65	12	12.84	12.75	0	598	0.00%
2023/10/12	0	0.00	1	13.00	12.95	-1	595	-0.17%
2023/10/11	3	12.93	0	0.00	12.90	3	602	0.50%
2023/10/06	0	0.00	1.1	13.11	13.25	-1.1	604	-0.18%
2023/09/22	0	0.00	0.4	13.10	13.20	-0.4	659	-0.06%
2023/09/21	0	0.00	4	13.28	13.20	-4	664	-0.60%
2023/09/20	2	13.50	2	13.45	13.30	0	664	0.00%
2023/09/19	0	0.00	2	13.50	13.30	-2	653	-0.31%
2023/09/18	2	13.45	0	0.00	13.30	2	653	0.31%
2023/09/15	1	13.60	6	13.49	13.45	-5	660	-0.76%
2023/09/14	0	0.00	1	13.20	13.05	-1	632	-0.16%
2023/09/11	0	12.75	0	0.00	12.50	0	656	0.00%
2023/09/04	0	12.95	0	0.00	12.95	0	922	0.00%
2023/09/01	3	12.75	0	0.00	12.90	3	927	0.32%
2023/08/31	0	0.00	12	12.80	12.75	-12	943	-1.27%
2023/08/30	0	0.00	0.2	12.80	12.70	-0.2	949	-0.02%
2023/08/29	1	12.90	0	0.00	12.70	1	963	0.10%
2023/08/28	1	12.75	0	0.00	12.70	1	982	0.10%
2023/08/25	2	12.95	0	0.00	12.85	2	1,032	0.19%
2023/08/23	1	13.15	0	0.00	13.10	1	1,057	0.09%
2023/08/21	8	13.49	0	0.00	13.00	8	1,291	0.62%
2023/08/18	3	13.50	14.1	13.78	13.65	-11.1	1,350	-0.82%
2023/08/17	0	0.00	1	13.15	13.05	-1	1,286	-0.08%
2023/08/15	1	12.80	0	0.00	12.75	1	1,279	0.08%
2023/08/14	1	12.85	0	0.00	12.70	1	1,277	0.08%
2023/08/11	1	13.00	1	13.15	13.15	0	1,270	0.00%
2023/08/10	5	13.28	0	0.00	13.30	5	1,267	0.39%
2023/08/09	6	13.20	3.3	13.25	13.35	2.7	1,265	0.21%
2023/08/04	0	0.00	1	12.90	12.95	-1	1,249	-0.08%
2023/08/02	0	0.00	0	13.00	12.80	0	1,251	0.00%
2023/08/01	3	12.70	13	12.64	12.75	-10	1,248	-0.80%
2023/07/31	0	12.75	0	0.00	12.65	0	1,246	0.00%
2023/07/28	5	12.80	9	12.97	12.75	-4	1,245	-0.32%
2023/07/24	0	0.00	0	12.40	12.45	0	1,238	0.00%
2023/07/21	1.1	12.65	0	0.00	12.55	1.1	1,234	0.09%
2023/07/18	1	12.80	0	0.00	12.70	1	1,241	0.08%
2023/07/14	5	12.80	0	0.00	12.95	5	1,234	0.41%
2023/07/13	1	12.50	0	0.00	12.50	1	1,239	0.08%
2023/07/11	2	13.15	0	0.00	13.15	2	1,243	0.16%
2023/07/10	1	13.10	0	0.00	13.10	1	1,242	0.08%
2023/07/05	1	13.40	0	0.00	13.45	1	1,242	0.08%
2023/07/04	4	13.70	2	13.63	13.50	2	1,238	0.16%
2023/07/03	0	0.00	1	13.80	13.65	-1	1,229	-0.08%
2023/06/29	1	13.40	0	0.00	13.35	1	1,208	0.08%
2023/06/27	0	0.00	4	13.50	13.25	-4	1,215	-0.33%
2023/06/26	10	13.62	3	13.57	13.55	7	1,215	0.58%
2023/06/21	0	0.00	4	13.75	13.75	-4	1,210	-0.33%
2023/06/19	5	14.13	0	14.10	14.15	5	1,195	0.42%
2023/06/16	0	0.00	1.1	14.19	14.05	-1.1	1,192	-0.09%
2023/06/14	0.2	14.30	11	14.21	14.05	-10.9	1,169	-0.93%
2023/06/13	2	13.85	0	0.00	13.85	2	1,161	0.17%
2023/06/12	1	13.90	0	0.00	13.80	1	1,161	0.09%
2023/06/09	2	14.15	2	14.20	14.15	0	1,153	0.00%
2023/06/08	50	14.56	64	14.27	14.40	-14	1,135	-1.23%
2023/06/06	10	14.00	1	13.95	13.70	9	999	0.90%
2023/06/05	0	0.00	3	13.62	13.65	-3	1,004	-0.30%
2023/06/02	23	13.55	0.1	13.80	13.60	22.9	1,008	2.27%
2023/06/01	1	13.70	0.1	13.90	13.65	0.9	1,020	0.09%
2023/05/31	2	13.55	3	13.85	13.85	-1	1,050	-0.10%
2023/05/30	2	13.52	0	0.00	13.35	2	1,105	0.18%
2023/05/29	3	13.70	11	13.69	13.55	-8	1,166	-0.69%
2023/05/26	3	14.07	17	13.81	13.75	-14	1,366	-1.02%
2023/05/25	12	14.36	21	14.51	14.50	-9	1,463	-0.61%
2023/05/24	71	13.74	80	14.30	14.35	-9	1,268	-0.71%
2023/05/23	11	12.97	0	0.00	13.05	11	1,193	0.92%
2023/05/22	0	13.05	0	0.00	12.95	0	1,197	0.00%
2023/05/19	1	12.85	0	0.00	12.75	1	1,205	0.08%
2023/05/17	0	0.00	1	12.75	12.75	-1	1,216	-0.08%
2023/05/15	0.1	12.50	0	0.00	12.55	0.1	1,225	0.01%
2023/05/11	1	12.60	0	0.00	12.55	1	1,236	0.08%
2023/05/03	1	12.90	0	0.00	12.90	1	1,261	0.08%
2023/04/27	0.1	12.75	0	0.00	12.90	0.1	1,264	0.01%
2023/04/26	0	12.95	0	0.00	12.70	0	1,268	0.00%
2023/04/25	3.1	12.75	0	0.00	12.70	3.1	1,270	0.24%
2023/04/21	1.1	13.30	0	0.00	13.10	1.1	1,266	0.09%
2023/04/19	0	13.80	0.1	13.80	13.60	-0.1	1,263	-0.01%
2023/04/18	0	13.93	1.2	14.00	13.70	-1.2	1,263	-0.10%
2023/04/17	10	14.15	0.5	13.95	14.00	9.5	1,257	0.76%
2023/04/13	0.3	13.85	0	0.00	13.80	0.3	1,239	0.02%
2023/04/12	0	0.00	1	13.75	13.75	-1	1,239	-0.08%
2023/04/11	0	13.90	0	0.00	13.75	0	1,245	0.00%
2023/04/10	0	0.00	6	13.80	13.75	-6	1,248	-0.48%
2023/04/07	0.1	13.75	0	0.00	13.70	0.1	1,257	0.01%
2023/04/06	0	13.69	0	0.00	13.55	0	1,269	0.00%
2023/03/31	1	13.60	0	0.00	13.55	1	1,295	0.08%
2023/03/29	3	13.55	0	13.55	13.45	3	1,533	0.20%
2023/03/27	0	13.70	0	0.00	13.80	0	1,540	0.00%
2023/03/23	0	0.00	4	13.68	13.65	-4	1,561	-0.26%
2023/03/20	0	0.00	1	13.65	13.75	-1	1,556	-0.06%
2023/03/16	5	13.85	4	13.85	13.50	1	1,561	0.06%
2023/03/15	6	14.00	3	13.75	13.75	3	1,556	0.19%
2023/03/14	0	13.88	1	13.95	13.75	-1	1,555	-0.06%
2023/03/13	0	0.00	10	13.95	14.05	-10	1,556	-0.64%
2023/03/10	27	14.48	6	14.30	14.25	21	1,579	1.33%
2023/03/09	9	14.68	3	14.63	14.60	6	1,652	0.36%
2023/03/08	0.2	15.10	0	0.00	14.70	0.2	1,645	0.01%
2023/03/07	3	15.07	4	15.00	14.95	-1	1,640	-0.06%
2023/03/06	0	0.00	5	14.85	15.00	-5	1,639	-0.30%
2023/03/02	9	15.24	28	15.37	15.30	-19	1,585	-1.20%
2023/03/01	41	14.67	6	14.71	14.60	35	1,511	2.31%
2023/02/24	39	15.31	29	15.15	15.05	10	1,448	0.69%
2023/02/23	1	14.95	52.1	15.00	15.05	-51.1	1,235	-4.14%
2023/02/21	10	13.75	12	13.75	13.75	-2	1,095	-0.18%
2023/02/15	2	13.15	4	13.20	13.15	-2	1,082	-0.18%
2023/02/14	2	13.30	0	0.00	13.30	2	1,081	0.18%
2023/02/10	0	0.00	10	13.25	13.20	-10	1,093	-0.91%
2023/02/09	1	13.70	0	0.00	13.45	1	1,097	0.09%
2023/02/07	11	13.45	0	0.00	13.50	11	1,104	1.00%
2023/02/02	10	13.55	0	0.00	13.60	10	1,104	0.91%
2023/02/01	0	0.00	1	13.45	13.35	-1	1,099	-0.09%
2023/01/31	0	0.00	1	13.30	13.30	-1	1,102	-0.09%
2023/01/30	3	13.20	2	13.20	13.15	1	1,110	0.09%
2023/01/17	1	13.10	0	0.00	13.10	1	1,111	0.09%
2023/01/11	2	13.75	2	13.45	13.40	0	1,118	0.00%
2023/01/09	0	0.00	8	13.40	13.40	-8	1,130	-0.71%
2023/01/03	1	13.50	1	13.40	13.40	0	1,159	0.00%
2022/12/28	10	13.53	0	0.00	13.50	10	1,176	0.85%
2022/12/27	7	14.08	5	13.78	13.75	2	1,180	0.17%
2022/12/26	1.3	13.76	0	0.00	13.65	1.3	1,175	0.11%
2022/12/23	0	0.00	2	13.88	14.10	-2	1,176	-0.17%
2022/12/22	125	14.29	171.1	14.65	14.15	-46.1	1,173	-3.93%	大買/大賣/
2022/12/21	1	13.75	4	13.78	13.75	-3	978	-0.31%
2022/12/20	0	0.00	0	13.95	13.25	0	968	0.00%
2022/12/19	5	13.50	1	13.90	13.40	4	990	0.40%
2022/12/16	12	13.88	0	0.00	13.80	12	987	1.22%
2022/12/15	2	13.70	0	0.00	13.90	2	978	0.20%
2022/12/13	6	13.50	0	0.00	13.40	6	1,003	0.60%
2022/12/12	0	0.00	1	13.45	13.40	-1	1,008	-0.10%
2022/12/09	3	13.70	0	0.00	13.85	3	1,013	0.30%
2022/12/08	15	13.50	3	13.60	13.50	12	1,044	1.15%
2022/12/07	5	14.02	7	13.94	13.60	-2	1,045	-0.19%
2022/12/06	0	13.80	0	0.00	13.80	0	1,029	0.00%
2022/12/05	3	14.10	0	0.00	14.10	3	1,049	0.29%
2022/12/02	21	14.52	7	14.43	14.10	14	1,049	1.33%
2022/12/01	5	14.67	20.2	14.62	14.70	-15.2	1,018	-1.49%
2022/11/29	0	13.00	0	0.00	13.50	0	941	0.00%
2022/11/28	0	13.25	0	0.00	12.85	0	940	0.00%
2022/11/25	0	13.54	0	0.00	13.25	0	938	0.00%
2022/11/21	0	13.15	0	0.00	12.75	0	897	0.00%
2022/11/18	1	13.26	0	0.00	13.00	1	893	0.12%
2022/11/17	0	13.50	2	13.45	13.40	-2	888	-0.22%
2022/11/16	1	13.45	0	0.00	13.35	1	890	0.12%
2022/11/15	0	13.55	2	13.55	13.50	-2	884	-0.22%
2022/11/14	1	13.65	1	13.70	13.65	0	886	0.00%
2022/11/11	1	13.31	2	13.70	13.40	-1	882	-0.11%
2022/11/10	1	13.35	0.1	13.40	13.35	0.9	883	0.11%
2022/11/09	0	13.50	1.2	13.36	13.35	-1.1	883	-0.13%
2022/11/08	0	13.60	0	0.00	13.35	0	887	0.00%
2022/11/07	4	12.98	3	13.00	13.10	1	881	0.12%
2022/11/04	2	12.85	3	12.92	12.70	-1	876	-0.11%
2022/11/03	0.1	12.45	1	12.40	12.50	-0.9	859	-0.11%
2022/11/02	4	12.48	3	12.53	12.40	1	858	0.12%
2022/10/28	0	12.45	0	0.00	12.10	0	895	0.00%
2022/10/25	0	12.60	0	0.00	12.20	0	945	0.00%
2022/10/21	1	12.20	0.2	12.20	12.15	0.8	948	0.08%
2022/10/19	1	12.80	0	0.00	12.65	1	954	0.10%
2022/10/18	2	12.90	0.1	12.90	12.70	1.9	963	0.20%
2022/10/17	0	0.00	3	12.40	12.75	-3	977	-0.31%
2022/10/14	0	0.00	2	12.88	12.90	-2	997	-0.20%
2022/10/13	1	12.09	0	0.00	12.05	1	1,002	0.10%
2022/10/12	0	13.35	0	0.00	13.15	0	992	0.00%
2022/10/11	0	13.60	0	0.00	13.35	0	997	0.00%
2022/10/05	0	14.00	2	14.13	14.00	-2	996	-0.20%
2022/10/04	5.4	13.96	0	0.00	13.90	5.4	1,001	0.54%
2022/10/03	2	13.65	0	0.00	13.70	2	997	0.20%
2022/09/30	2	13.40	1	13.40	13.70	1	1,001	0.10%
2022/09/29	0.1	13.25	6	13.39	13.30	-5.9	997	-0.59%
2022/09/28	2	12.86	0	0.00	12.70	2	985	0.21%
2022/09/27	2	13.83	0	0.00	13.95	2	977	0.20%
2022/09/26	4.2	13.84	2.2	13.66	13.65	2	984	0.20%
2022/09/21	1	15.50	1	15.20	15.20	0	980	0.00%
2022/09/20	0.8	15.10	0	0.00	14.85	0.8	961	0.08%
2022/09/19	0	0.00	1	15.05	14.85	-1	989	-0.10%
2022/09/16	1	15.45	2	15.50	15.45	-1	996	-0.10%
2022/09/15	8	15.66	7	15.63	15.50	1	1,009	0.10%
2022/09/14	2	15.20	0	0.00	15.15	2	993	0.20%
2022/09/13	3.1	15.22	1	15.25	15.15	2.1	999	0.21%
2022/09/12	3	15.48	2	15.65	15.30	1	1,026	0.10%
2022/09/06	0.2	15.53	3	15.28	15.10	-2.9	1,013	-0.28%
2022/09/05	1	15.65	0	0.00	15.55	1	1,016	0.10%
2022/09/02	1	15.70	38	16.09	15.60	-37	1,017	-3.64%
2022/09/01	4	16.53	0	0.00	16.40	4	1,006	0.40%
2022/08/31	2	16.65	1	16.70	16.85	1	1,012	0.10%
2022/08/30	34	16.78	1	16.75	16.70	33	1,019	3.24%
2022/08/29	1	16.80	0	0.00	16.75	1	1,022	0.10%
2022/08/23	2	17.30	0	0.00	17.30	2	1,159	0.17%
2022/08/22	0	0.00	1	17.45	17.50	-1	1,176	-0.09%
2022/08/19	1	18.10	1	17.90	17.85	0	1,181	0.00%
2022/08/18	4	18.03	1	18.00	18.00	3	1,192	0.25%
2022/08/16	1	17.95	0	0.00	17.75	1	1,247	0.08%
2022/08/15	1	17.75	0	0.00	17.80	1	1,332	0.08%
2022/08/11	1	18.10	1	18.05	17.90	0	1,372	0.00%
2022/08/09	1	18.00	1	18.00	18.00	0	1,415	0.00%
2022/08/05	2	18.13	0	0.00	18.05	2	1,527	0.13%
2022/08/04	2	17.78	2	17.75	17.65	0	1,589	0.00%
2022/08/03	1	21.30	1	21.15	21.15	0	1,579	0.00%
2022/08/02	0	0.00	1	20.95	21.00	-1	1,600	-0.06%
2022/08/01	1	21.35	3	21.28	21.35	-2	1,627	-0.12%
2022/07/29	0	0.00	0.5	20.55	20.60	-0.5	1,642	-0.03%
2022/07/27	2	20.15	1	20.35	20.30	1	1,965	0.05%
2022/07/26	1	20.30	1	20.05	19.95	0	1,989	0.00%
2022/07/25	1	19.85	2	20.18	20.20	-1	2,188	-0.05%
2022/07/22	3	19.65	3	20.03	20.20	0	2,239	0.00%
2022/07/21	8	19.94	2	20.45	19.65	6	2,329	0.26%
2022/07/20	1	19.45	2	19.35	19.20	-1	2,427	-0.04%
2022/07/19	8	19.25	9	19.39	19.30	-1	2,702	-0.04%
2022/07/18	0	0.00	1	18.80	18.80	-1	3,337	-0.03%
2022/07/15	1	18.20	1	18.25	18.35	0	3,405	0.00%
2022/07/14	0	0.00	1	18.40	18.40	-1	3,659	-0.03%
2022/07/12	0	0.00	1	17.40	17.25	-1	3,715	-0.03%
2022/07/11	6	18.20	7	18.24	18.30	-1	3,789	-0.03%
2022/07/08	0	0.00	10	18.30	18.10	-10	3,921	-0.26%
2022/07/07	12	17.63	1	17.65	17.65	11	3,947	0.28%
2022/07/05	0	0.00	1	17.70	17.70	-1	4,004	-0.02%
2022/07/01	2	17.95	4	17.51	17.10	-2	4,160	-0.05%
2022/06/30	1	18.30	0	0.00	18.30	1	4,357	0.02%
2022/06/29	1	18.95	0	0.00	19.00	1	4,533	0.02%
2022/06/28	0	0.00	1	19.45	19.40	-1	4,536	-0.02%
2022/06/27	9	19.87	9	19.99	19.85	0	4,541	0.00%
2022/06/24	8	18.77	8	19.00	19.00	0	4,575	0.00%
2022/06/23	4	18.95	3	18.50	18.30	1	4,623	0.02%
2022/06/21	0	0.00	1	19.50	19.95	-1	4,661	-0.02%
2022/06/20	1	19.00	0	0.00	19.00	1	4,686	0.02%
2022/06/17	9	20.07	0	0.00	20.25	9	4,687	0.19%
2022/06/16	1	20.50	1	21.15	20.35	0	4,722	0.00%
2022/06/14	2	21.20	2	21.38	21.35	0	4,861	0.00%
2022/06/13	3	21.88	0	0.00	21.45	3	4,955	0.06%
2022/06/10	0	22.50	4	22.25	22.50	-4	5,046	-0.08%
2022/06/09	0	0.00	1	22.40	22.50	-1	5,175	-0.02%
2022/06/08	1	22.70	1	22.75	22.75	0	5,395	0.00%
2022/06/07	0	0.00	3	22.70	22.70	-3	6,287	-0.05%
2022/06/06	8	23.07	7	22.84	22.75	1	6,428	0.02%
2022/06/02	0	0.00	12	22.59	22.45	-12	6,604	-0.18%
2022/06/01	2	22.58	2	22.50	22.40	0	6,894	0.00%
2022/05/31	13	22.56	11	22.58	22.40	2	7,409	0.03%
2022/05/30	0	0.00	2	22.55	22.40	-2	8,421	-0.02%
2022/05/27	7	22.43	4	22.30	22.30	3	8,590	0.03%
2022/05/26	7	22.66	11	22.30	22.20	-4	8,792	-0.05%
2022/05/25	3	22.60	2	22.30	22.35	1	9,530	0.01%
2022/05/24	7.5	22.41	5	22.34	22.40	2.5	10,666	0.02%
2022/05/23	30	22.70	36	22.41	22.50	-6	10,787	-0.06%
2022/05/20	6	21.66	23	22.26	21.65	-17	11,044	-0.15%
2022/05/19	15	21.29	17	21.66	21.60	-2	11,090	-0.02%
2022/05/18	4	22.11	5	22.11	22.05	-1	11,136	-0.01%
2022/05/17	20.1	21.86	6	21.68	21.75	14.1	11,122	0.13%
2022/05/16	12	21.65	4	21.84	22.10	8	11,094	0.07%
2022/05/13	75	22.09	57	22.00	22.00	18	11,026	0.16%
2022/05/12	21.1	22.26	38	21.91	21.50	-16.9	10,993	-0.15%
2022/05/11	0	0.00	1	23.75	23.40	-1	10,923	-0.01%
2022/05/10	9	23.82	3	23.58	23.70	6	10,910	0.05%
2022/05/09	7	24.07	21	23.64	23.50	-14	10,866	-0.13%
2022/05/06	9	24.04	6	23.94	24.05	3	10,838	0.03%
2022/05/05	37	24.28	28	24.11	24.30	9	10,817	0.08%
2022/05/04	31	23.95	36	24.51	24.10	-5	10,737	-0.05%
2022/05/03	8	23.31	7	23.24	23.25	1	10,506	0.01%
2022/04/29	122	24.38	104	23.57	23.40	18	10,482	0.17%	大買/大賣/
2022/04/28	11	23.45	9	23.67	23.30	2	10,290	0.02%
2022/04/27	21	23.79	18	23.56	23.75	3	10,231	0.03%
2022/04/26	18	24.71	25	24.61	24.05	-7	10,125	-0.07%
2022/04/25	55	25.53	45	25.22	24.40	10	10,002	0.10%
2022/04/22	72.1	26.02	107.7	26.23	26.80	-35.6	9,730	-0.37%	大賣/
2022/04/21	19	24.61	15	24.67	24.40	4	9,100	0.04%
2022/04/20	42.2	24.77	88	25.19	24.25	-45.8	9,032	-0.51%
2022/04/19	11	24.02	2	23.80	23.70	9	8,785	0.10%
2022/04/18	7	23.56	7	23.51	23.55	0	8,769	0.00%
2022/04/15	8	24.64	16	24.70	24.25	-8	8,735	-0.09%
2022/04/14	23	24.52	26	24.64	24.15	-3	8,667	-0.03%
2022/04/13	4	23.84	9	23.78	23.85	-5	8,537	-0.06%
2022/04/12	6	23.25	8.1	23.21	23.05	-2.1	8,504	-0.02%
2022/04/11	5	23.74	19	23.53	23.55	-14	8,479	-0.17%
2022/04/08	28	24.24	28	23.96	24.00	0	8,456	0.00%
2022/04/07	8	24.05	14	23.93	23.45	-6	8,367	-0.07%
2022/04/06	40	24.76	36	24.64	24.10	4	8,278	0.05%
2022/04/01	29.1	24.63	30	24.70	24.25	-0.9	8,075	-0.01%
2022/03/31	2	23.28	1	23.35	23.20	1	7,890	0.01%
2022/03/30	6	23.63	1	23.55	23.50	5	7,885	0.06%
2022/03/29	4	23.51	5	23.95	23.65	-1	7,874	-0.01%
2022/03/28	8	23.13	44.5	23.57	23.70	-36.5	7,813	-0.47%
2022/03/25	14	22.66	1	23.10	22.65	13	7,762	0.17%
2022/03/24	34	23.38	2	23.30	23.20	32	7,730	0.41%
2022/03/23	1	23.90	1.5	23.78	23.55	-0.5	7,717	-0.01%
2022/03/22	1	23.65	0	0.00	23.60	1	7,692	0.01%
2022/03/21	13	23.87	4	23.80	24.00	9	7,681	0.12%
2022/03/18	11.4	23.65	5	23.53	23.75	6.4	7,652	0.08%
2022/03/17	6	24.02	4.1	24.20	24.20	1.9	7,608	0.02%
2022/03/16	15	24.64	15	24.02	23.70	0	7,527	0.00%
2022/03/15	17	24.67	28	24.20	24.40	-11	7,438	-0.15%
2022/03/14	21	25.52	12	25.29	25.05	9	7,398	0.12%
2022/03/11	12	25.17	13	25.20	25.45	-1	7,320	-0.01%
2022/03/10	123.5	26.05	88	26.14	25.30	35.5	7,132	0.50%	大買/
2022/03/09	7	23.64	26	24.24	24.95	-19	6,272	-0.30%
2022/03/08	18	23.96	17	23.11	22.70	1	6,197	0.02%
2022/03/07	101	24.96	72	25.00	24.55	29	5,986	0.48%	大買/
2022/03/04	66	25.61	62.8	25.44	24.65	3.2	5,710	0.06%
2022/03/03	129	25.39	125	25.46	25.35	4	5,208	0.08%	大買/大賣/
2022/03/02	14	23.16	25.2	23.48	24.20	-11.2	4,154	-0.27%
2022/03/01	20	22.22	32	22.00	22.00	-12	3,983	-0.30%
2022/02/25	179	24.41	174	24.23	23.10	5	3,795	0.13%	大買/大賣/
2022/02/24	204	24.28	186.3	24.26	24.00	17.7	3,067	0.58%	大買/大賣/
2022/02/23	12	21.54	16	22.05	22.65	-4	1,939	-0.21%
2022/02/22	38.3	21.39	20	20.94	20.60	18.3	1,827	1.00%
2022/02/21	4	21.30	23	21.63	21.90	-19	1,512	-1.26%
2022/02/18	42	19.93	35	19.95	19.95	7	1,489	0.47%
2022/02/17	0.1	18.25	3	18.35	18.15	-2.9	1,479	-0.20%
2022/02/14	6	18.23	1	18.30	18.00	5	1,726	0.29%
2022/02/10	3	18.55	4	18.58	18.55	-1	1,866	-0.05%
2022/02/08	9	18.57	1	18.30	18.55	8	1,976	0.40%
2022/02/07	3	18.20	4	18.18	18.40	-1	2,032	-0.05%
2022/01/26	10	17.10	16	17.16	17.10	-6	2,190	-0.27%
2022/01/25	4.1	16.95	0	0.00	16.60	4.1	2,276	0.18%
2022/01/24	2	16.85	4	17.20	17.25	-2	2,322	-0.09%
2022/01/21	7	17.66	3	17.55	17.40	4	2,380	0.17%
2022/01/20	3	17.95	4	18.13	18.05	-1	2,428	-0.04%
2022/01/18	0	0.00	4	18.43	18.50	-4	2,586	-0.15%
2022/01/17	0	0.00	1	17.85	18.15	-1	2,689	-0.04%
2022/01/14	1.1	17.80	0	0.00	17.95	1.1	2,789	0.04%
2022/01/13	3	18.40	0	0.00	18.20	3	2,844	0.11%
2022/01/12	1.2	18.36	1	18.60	18.35	0.2	2,884	0.01%
2022/01/11	0	0.00	89	19.01	18.75	-89	2,922	-3.05%
2022/01/10	1	18.90	44	19.00	18.95	-43	3,012	-1.43%
2022/01/07	7	18.97	0	0.00	18.95	7	3,132	0.22%
2022/01/06	1	19.35	0	0.00	19.45	1	3,237	0.03%
2022/01/05	3	19.55	2	19.85	19.55	1	3,339	0.03%
2022/01/04	8	19.59	8	19.68	19.65	0	3,424	0.00%
2022/01/03	1	19.65	1	19.65	19.65	0	3,486	0.00%
2021/12/29	4	20.05	4	20.10	20.05	0	3,721	0.00%
2021/12/28	0	0.00	3	20.05	20.05	-3	3,900	-0.08%
2021/12/24	7	20.09	8	20.09	20.00	-1	4,110	-0.02%
2021/12/23	0	0.00	5	20.15	20.15	-5	4,189	-0.12%
2021/12/22	5	20.45	5	20.30	20.25	0	4,271	0.00%
2021/12/21	5	20.45	6	20.48	20.55	-1	4,298	-0.02%
2021/12/17	12	20.73	8	20.47	20.40	4	4,383	0.09%
2021/12/16	1	20.25	2	20.35	20.25	-1	4,390	-0.02%
2021/12/15	0	0.00	7	20.36	20.50	-7	4,426	-0.16%
2021/12/14	5	19.99	5	19.97	19.95	0	4,463	0.00%
2021/12/13	0	0.00	21	20.37	20.65	-21	4,452	-0.47%
2021/12/10	8	20.78	4	20.55	20.55	4	4,478	0.09%
2021/12/09	11	20.90	1	20.75	20.75	10	4,523	0.22%
2021/12/08	149	21.22	42	21.51	20.80	107	4,596	2.33%	大買/鉅額交易
2021/12/07	5	20.62	3	20.60	20.90	2	4,577	0.04%
2021/12/06	26	20.61	2	20.80	20.45	24	4,577	0.52%
2021/12/03	12	20.38	39	20.13	20.10	-27	4,654	-0.58%
2021/12/02	7	20.25	1	20.40	20.30	6	4,912	0.12%
2021/12/01	8	20.14	0	0.00	20.05	8	5,000	0.16%
2021/11/30	12.5	20.24	1	20.20	20.25	11.5	5,074	0.23%
2021/11/29	1.5	19.87	0	0.00	19.65	1.5	5,149	0.03%
2021/11/26	5	19.55	8	19.78	19.65	-3	5,221	-0.06%
2021/11/25	2	20.45	4	20.45	20.15	-2	5,309	-0.04%
2021/11/24	5	20.17	9	20.21	20.40	-4	5,451	-0.07%
2021/11/23	14	19.87	10	20.05	19.85	4	5,553	0.07%
2021/11/22	9	20.05	19	20.14	20.10	-10	5,710	-0.18%
2021/11/19	29	20.15	70	19.79	19.70	-41	5,947	-0.69%
2021/11/18	19	20.35	26	20.40	20.30	-7	6,770	-0.10%
2021/11/17	12	20.27	2	20.10	20.15	10	6,922	0.14%
2021/11/16	28	20.84	19	21.07	20.55	9	7,259	0.12%
2021/11/15	15	20.79	37	20.92	20.55	-22	7,614	-0.29%
2021/11/12	2	21.80	3	22.05	21.80	-1	7,665	-0.01%
2021/11/11	7	21.88	9	22.14	21.80	-2	7,687	-0.03%
2021/11/10	6	22.02	7	22.29	21.80	-1	7,667	-0.01%
2021/11/09	31	21.91	96	22.18	22.20	-65	7,692	-0.85%
2021/11/08	3	22.07	12	22.26	22.40	-9	7,630	-0.12%
2021/11/05	14	21.39	48	21.40	21.50	-34	7,622	-0.45%
2021/11/04	50	22.22	5	21.80	21.60	45	7,679	0.59%
2021/11/03	171	22.79	33	22.87	22.15	138	7,772	1.78%	大買/鉅額交易
2021/11/02	25	22.06	2	22.15	22.00	23	7,833	0.29%
2021/11/01	4	21.64	3	21.75	21.65	1	7,800	0.01%
2021/10/29	3	21.83	9	21.43	21.70	-6	7,825	-0.08%
2021/10/28	12	21.83	7	21.53	21.25	5	7,890	0.06%
2021/10/27	13	20.99	17	21.17	21.50	-4	8,099	-0.05%
2021/10/26	15	21.13	12	21.12	21.45	3	8,291	0.04%
2021/10/25	30	21.55	26	21.00	21.40	4	8,748	0.05%
2021/10/22	32	21.12	21	21.49	20.45	11	9,000	0.12%
2021/10/21	0	0.00	5	22.07	22.10	-5	9,143	-0.05%
2021/10/20	12	21.75	3	21.73	21.45	9	9,632	0.09%
2021/10/19	22	21.69	22	21.65	21.60	0	9,846	0.00%
2021/10/18	3	21.08	6	21.47	21.65	-3	10,050	-0.03%
2021/10/15	43	21.36	35	21.66	21.85	8	10,222	0.08%
2021/10/14	18	21.48	23	21.39	22.10	-5	10,267	-0.05%
2021/10/13	17	21.79	19	21.92	21.20	-2	10,598	-0.02%
2021/10/12	5	21.65	6	21.53	21.50	-1	11,212	-0.01%
2021/10/08	5	22.75	2	23.30	22.70	3	11,310	0.03%
2021/10/07	78	23.64	106	23.46	23.10	-28	11,328	-0.25%	大賣/
2021/10/06	11	22.65	8	22.81	22.35	3	11,220	0.03%
2021/10/05	17	23.09	14	22.56	23.35	3	11,208	0.03%
2021/10/04	12	23.03	16	23.20	22.15	-4	11,115	-0.04%
2021/10/01	4.2	24.60	5	24.02	23.85	-0.8	11,089	-0.01%
2021/09/30	8	25.39	11	25.74	25.85	-3	11,087	-0.03%
2021/09/29	23.3	25.53	9	25.39	24.85	14.3	11,107	0.13%
2021/09/28	6	25.57	6	25.59	25.70	0	11,158	0.00%
2021/09/27	83	26.03	5	26.90	26.00	78	11,260	0.69%
2021/09/24	4	26.90	84	27.36	26.65	-80	11,466	-0.70%
2021/09/23	37	26.85	38	27.41	26.60	-1	12,106	-0.01%
2021/09/22	92	26.95	39	27.50	26.55	53	12,926	0.41%
2021/09/17	2	27.73	41	28.28	27.70	-39	13,174	-0.30%
2021/09/16	9	27.70	0	0.00	27.40	9	13,240	0.07%
2021/09/15	1	27.70	0	0.00	27.95	1	13,513	0.01%
2021/09/14	82.3	27.85	0	0.00	27.95	82.3	13,918	0.59%
2021/09/13	15	29.16	15	28.77	28.60	0	14,370	0.00%
2021/09/10	0	0.00	1	28.55	28.40	-1	14,344	-0.01%
2021/09/09	1	27.90	6	28.00	28.35	-5	14,479	-0.03%
2021/09/08	11	28.15	14	28.13	28.00	-3	14,824	-0.02%
2021/09/07	152	28.92	153	28.95	28.55	-1	15,480	-0.01%	大買/大賣/
2021/09/06	26	28.43	50.5	28.28	28.00	-24.5	15,448	-0.16%
2021/09/03	16	29.57	14	29.62	29.65	2	15,419	0.01%
2021/09/02	7	31.74	18	31.47	30.70	-11	15,359	-0.07%
2021/09/01	70	31.84	64	30.89	31.20	6	15,292	0.04%
2021/08/31	25	32.14	30	32.37	32.30	-5	15,256	-0.03%
2021/08/30	33	32.98	80	32.62	32.05	-47	15,171	-0.31%
2021/08/27	23	32.26	37	32.25	31.75	-14	15,141	-0.09%
2021/08/26	17	33.40	13	33.53	33.20	4	15,115	0.03%
2021/08/25	125	33.34	76	33.12	33.15	49	15,099	0.32%	大買/
2021/08/24	189	34.33	165	34.34	33.70	24	14,935	0.16%	大買/大賣/
2021/08/23	18	32.13	114	33.10	33.55	-96	14,149	-0.68%	大賣/
2021/08/20	83	28.96	79	29.47	30.50	4	14,090	0.03%
2021/08/19	68	28.41	65	28.48	27.75	3	13,895	0.02%
2021/08/18	48	26.00	66	26.64	27.65	-18	13,610	-0.13%
2021/08/17	14	26.63	15	26.64	25.15	-1	13,622	-0.01%
2021/08/16	9.2	27.32	15	27.41	26.45	-5.8	13,792	-0.04%
2021/08/13	37	28.54	27	28.48	27.55	10	13,919	0.07%
2021/08/12	10	28.25	16	28.17	28.30	-6	14,050	-0.04%
2021/08/11	5	27.64	4	27.66	27.70	1	14,065	0.01%
2021/08/10	16	29.44	5	29.91	29.00	11	14,027	0.08%
2021/08/09	39	30.65	43	30.54	30.10	-4	13,992	-0.03%
2021/08/06	39	30.58	53	30.29	30.05	-14	13,896	-0.10%
2021/08/05	43	29.34	93	29.02	28.80	-50	13,730	-0.36%
2021/08/04	29	30.03	22	30.17	29.85	7	13,720	0.05%
2021/08/03	48.5	30.58	103	30.80	30.35	-54.5	13,778	-0.40%	大賣/
2021/08/02	90	30.73	127	30.75	30.80	-37	13,762	-0.27%	大賣/
2021/07/30	54	31.03	66	31.04	30.05	-12	13,574	-0.09%
2021/07/29	148	32.73	145	32.83	32.20	3	13,418	0.02%	大買/大賣/
2021/07/28	106	32.09	47	32.47	32.00	59	12,971	0.45%	大買/
2021/07/27	165	32.01	136	32.85	31.25	29	12,791	0.23%	大買/大賣/
2021/07/26	146	33.15	133.5	33.25	33.30	12.5	12,925	0.10%	大買/大賣/
2021/07/23	44	29.96	109	30.50	31.45	-65	12,513	-0.52%	大賣/
2021/07/22	34.1	29.18	30	29.17	28.60	4.1	12,471	0.03%
2021/07/21	128	30.95	72	31.53	30.55	56	12,569	0.45%	大買/
2021/07/20	70.4	32.33	463	31.98	31.90	-392.6	12,433	-3.16%	大賣/鉅額交易
2021/07/19	156	36.39	104.1	36.09	34.55	51.9	12,481	0.42%	大買/大賣/
2021/07/16	139.1	35.21	146	35.29	35.35	-6.9	12,354	-0.06%	大買/大賣/
2021/07/15	40	31.42	59	32.38	33.00	-19	11,876	-0.16%
2021/07/14	17	30.26	61	29.67	30.00	-44	12,108	-0.36%
2021/07/13	14	33.61	11	33.42	32.60	3	12,168	0.02%
2021/07/12	18	35.93	22	36.18	36.20	-4	12,242	-0.03%
2021/07/09	46	38.47	2	37.35	37.20	44	12,208	0.36%
2021/07/08	5.2	37.82	21	38.11	39.00	-15.8	12,265	-0.13%
2021/07/07	22	38.64	9	38.47	36.10	13	12,525	0.10%
2021/07/06	14	39.09	18	39.27	38.25	-4	12,506	-0.03%
2021/07/05	19.3	37.59	11.1	38.13	38.85	8.2	12,467	0.07%
2021/07/02	25	41.13	33	41.80	40.85	-8	12,448	-0.06%
2021/07/01	76.1	42.54	69	42.08	43.50	7.1	12,366	0.06%
2021/06/30	133.5	41.17	137	41.51	42.40	-3.5	12,153	-0.03%	大買/大賣/
2021/06/29	182	38.03	106	38.13	38.55	76	11,489	0.66%	大買/大賣/
2021/06/28	62	35.01	27.3	34.70	35.05	34.7	10,734	0.32%
2021/06/25	7	31.90	13	31.90	31.90	-6	10,470	-0.06%
2021/06/24	11	26.64	85	28.47	29.00	-74	10,417	-0.71%
2021/06/23	133.3	26.87	46	26.97	26.40	87.3	10,189	0.86%	大買/
2021/06/22	53	29.02	32	28.90	29.30	21	9,789	0.21%
2021/06/21	96	26.65	5	26.65	26.65	91	9,355	0.97%
2021/06/18	5	24.04	20	24.18	24.25	-15	9,466	-0.16%
2021/06/17	45	20.68	170	21.66	22.05	-125	9,624	-1.30%	大賣/鉅額交易
2021/06/16	292	20.57	158	20.40	20.05	134	9,541	1.40%	大買/大賣/鉅額交易
2021/06/15	30	18.55	97	19.11	19.45	-67	8,924	-0.75%
2021/06/11	11	18.02	15	17.96	17.70	-4	8,886	-0.05%
2021/06/10	34	17.06	1	17.10	17.05	33	8,850	0.37%
2021/06/09	1	17.70	5	17.53	17.40	-4	8,887	-0.05%
2021/06/08	11	17.59	12	17.58	17.50	-1	8,857	-0.01%
2021/06/07	1	17.10	0	0.00	17.10	1	8,802	0.01%
2021/06/04	32	17.82	12	18.06	17.55	20	8,771	0.23%
2021/06/03	6	18.11	12	18.20	18.00	-6	8,659	-0.07%
2021/06/02	169	17.80	24	18.19	17.65	145	8,577	1.69%	大買/鉅額交易
2021/06/01	10	18.04	27	17.91	18.05	-17	8,421	-0.20%
2021/05/31	16	17.70	6	17.89	17.40	10	8,325	0.12%
2021/05/28	16	18.03	8	18.26	18.05	8	8,254	0.10%
2021/05/27	50	18.06	74	18.18	18.00	-24	8,153	-0.29%
2021/05/26	64	17.94	40	18.03	17.65	24	7,984	0.30%
2021/05/25	59	17.62	63	17.64	17.80	-4	7,866	-0.05%
2021/05/24	111	18.10	148.1	18.17	18.05	-37.1	7,701	-0.48%	大買/大賣/
2021/05/21	34	16.56	24	16.90	17.00	10	7,503	0.13%
2021/05/20	19	15.42	21	16.27	15.85	-2	7,359	-0.03%
2021/05/19	1	15.10	14	14.94	15.20	-13	7,285	-0.18%
2021/05/18	11.1	13.62	58	13.78	13.85	-46.9	7,272	-0.64%
2021/05/17	13	12.77	26	12.82	12.60	-13	7,259	-0.18%
2021/05/14	12	14.09	10	14.10	14.00	2	7,222	0.03%
2021/05/13	17	14.92	16	14.94	14.75	1	7,160	0.01%
2021/05/12	29	16.78	14	17.10	16.35	15	7,136	0.21%
2021/05/11	32	18.95	21	18.75	18.15	11	7,121	0.15%
2021/05/10	24	19.01	51	19.07	18.75	-27	7,010	-0.39%
2021/05/07	64	18.00	23	18.35	18.40	41	6,923	0.59%
2021/05/06	46	18.28	27	18.39	18.00	19	6,865	0.28%
2021/05/05	40	18.69	35.2	18.85	18.35	4.8	6,797	0.07%
2021/05/04	65	18.36	47	19.66	18.10	18	6,724	0.27%
2021/05/03	389	21.59	209	21.71	20.10	180	6,612	2.72%	大買/大賣/鉅額交易
2021/04/29	45	20.21	67	20.33	20.90	-22	6,287	-0.35%
2021/04/28	31	20.79	29	20.90	20.50	2	6,268	0.03%
2021/04/27	107	20.86	85	21.05	20.80	22	6,076	0.36%	大買/
2021/04/26	24	19.25	45	19.54	19.80	-21	5,744	-0.37%
2021/04/23	68	18.79	63	18.62	18.00	5	5,636	0.09%
2021/04/22	95.2	20.19	58	20.35	19.10	37.2	5,455	0.68%
2021/04/21	55	18.21	21	18.90	19.10	34	5,187	0.66%
2021/04/20	48	16.85	38	16.92	17.40	10	4,994	0.20%
2021/04/19	13	15.32	26	15.67	15.85	-13	4,626	-0.28%
2021/04/16	7	14.39	12	14.36	14.45	-5	4,560	-0.11%
2021/04/15	10	13.91	10	13.98	13.95	0	4,468	0.00%
2021/04/14	31	14.16	18	13.72	13.75	13	4,484	0.29%
2021/04/13	43	14.60	77	14.78	14.00	-34	4,432	-0.77%
2021/04/12	5	13.98	2	14.00	14.10	3	4,304	0.07%
2021/04/09	19	14.04	14	13.94	13.70	5	4,398	0.11%
2021/04/08	15	14.27	32	14.27	14.25	-17	4,535	-0.37%
2021/04/07	0	0.00	26	13.55	13.80	-26	4,541	-0.57%
2021/04/06	12	13.53	10	13.45	13.40	2	4,692	0.04%
2021/04/01	19	13.44	38	13.42	13.40	-19	4,746	-0.40%
2021/03/31	39	13.89	2	14.10	13.45	37	4,761	0.78%
2021/03/30	13	13.50	14	13.22	13.30	-1	4,712	-0.02%
2021/03/29	20	13.95	20	13.70	13.40	0	4,715	0.00%
2021/03/26	18	13.78	27	13.76	13.60	-9	4,788	-0.19%
2021/03/25	24	13.33	7	13.18	13.15	17	4,825	0.35%
2021/03/24	30	13.53	15	13.56	13.70	15	4,820	0.31%
2021/03/23	14	13.53	27	13.78	13.20	-13	4,762	-0.27%
2021/03/22	93	14.76	43	14.73	14.55	50	4,594	1.09%
2021/03/19	86	13.78	83	13.85	14.10	3	4,268	0.07%
2021/03/18	61	12.87	51	12.68	12.85	10	3,954	0.25%
2021/03/17	12	12.38	6	11.92	12.15	6	3,797	0.16%
2021/03/16	2	11.98	8	12.25	12.25	-6	3,572	-0.17%
2021/03/15	0	0.00	2	10.55	11.15	-2	3,478	-0.06%
2021/03/12	6	10.21	1	10.15	10.15	5	3,416	0.15%
2021/03/11	0	0.00	3	10.32	10.20	-3	3,410	-0.09%
2021/03/09	0	0.00	2	10.25	10.30	-2	3,391	-0.06%
2021/03/04	1	9.97	1	10.05	10.00	0	3,342	0.00%
2021/03/03	2	10.05	2	10.05	10.00	0	3,330	0.00%
2021/03/02	5	10.16	0	0.00	9.90	5	3,312	0.15%
2021/02/23	17	10.51	15	10.69	10.40	2	3,250	0.06%
2021/02/22	13	10.37	12	10.45	10.40	1	3,208	0.03%
2021/02/19	0	0.00	17	10.40	10.10	-17	3,158	-0.54%
2021/02/18	16	10.15	0	0.00	10.15	16	3,041	0.53%
2021/02/17	0	0.00	2	8.96	9.23	-2	2,994	-0.07%
2021/02/02	0	0.00	1	9.68	9.61	-1	2,905	-0.03%
2021/02/01	0	0.00	1	9.12	8.93	-1	2,858	-0.03%
2021/01/29	0	0.00	2	9.22	9.24	-2	2,833	-0.07%
2021/01/28	1	9.70	0	0.00	9.67	1	2,804	0.04%
2021/01/27	0	0.00	16	10.08	9.61	-16	2,782	-0.58%
2021/01/26	5	9.91	6	9.85	9.89	-1	2,752	-0.04%
2021/01/25	10	10.25	13	10.42	10.25	-3	2,711	-0.11%
2021/01/22	21	9.82	0	0.00	9.90	21	2,634	0.80%
2021/01/21	3	9.85	11	9.61	9.50	-8	2,563	-0.31%
2021/01/20	8	9.82	2	9.33	9.18	6	2,429	0.25%
2021/01/19	1	10.50	0	0.00	10.15	1	2,397	0.04%
2021/01/18	0	0.00	2	10.25	10.50	-2	2,379	-0.08%
2021/01/15	1	10.65	7	10.69	10.80	-6	2,344	-0.26%
2021/01/14	7	11.86	14	11.66	11.80	-7	2,297	-0.30%
2021/01/13	7	11.17	12	11.06	11.30	-5	2,235	-0.22%
2021/01/12	1	11.80	1	11.90	11.80	0	2,180	0.00%
2021/01/11	5	13.03	7	13.10	13.10	-2	2,125	-0.09%
2021/01/08	3	12.75	10	12.75	12.75	-7	2,040	-0.34%
2021/01/07	14	15.10	6	15.50	14.15	8	1,990	0.40%
2021/01/06	10	15.69	8	15.70	15.70	2	1,924	0.10%
2021/01/05	40	14.21	15	14.27	14.30	25	1,827	1.37%
2021/01/04	19	12.68	20	12.68	13.00	-1	1,574	-0.06%
2020/12/31	18	11.54	30	11.63	11.85	-12	1,413	-0.85%
2020/12/30	16	10.98	4	11.06	10.80	12	1,201	1.00%
2020/12/29	26	11.22	18	11.39	11.40	8	1,069	0.75%
2020/12/28	13	10.29	9.1	10.37	10.40	3.9	865	0.45%
2020/12/25	5	9.44	0	0.00	9.46	5	766	0.65%
2020/12/24	1	9.35	1	8.99	9.17	0	710	0.00%
2020/12/23	0	0.00	19	8.67	8.79	-19	659	-2.88%
2020/12/22	51.1	9.91	22	9.78	9.07	29.1	624	4.66%
2020/12/21	6	9.29	3	9.39	9.39	3	484	0.62%
2020/12/18	1	7.98	5	7.95	8.54	-4	386	-1.03%
2020/12/17	9	7.92	5	7.98	7.85	4	347	1.15%
2020/12/16	4	7.90	0	0.00	7.93	4	328	1.22%
2020/12/14	1	7.54	0	0.00	7.61	1	298	0.34%
2020/12/10	0	0.00	10	7.47	7.44	-10	283	-3.52%
2020/11/30	0	0.00	1	7.34	7.34	-1	303	-0.33%
2020/11/26	10	7.40	1	7.36	7.36	9	317	2.84%
2020/11/17	5	7.11	5	7.11	7.11	0	299	0.00%
2020/11/10	0	0.00	2	7.29	7.25	-2	304	-0.66%
2020/10/26	0	0.00	4	7.21	7.19	-4	269	-1.48%
2020/10/16	1	7.10	0	0.00	7.09	1	258	0.39%
2020/08/24	3	6.81	0	0.00	6.79	3	209	1.43%
2020/08/17	0	0.00	6	6.98	6.96	-6	207	-2.90%
2020/07/28	0	0.00	2	6.60	6.69	-2	185	-1.08%
2020/07/17	0	0.00	35	6.73	6.73	-35	200	-17.48%
2020/07/16	0	0.00	30	6.75	6.74	-30	199	-15.02%
2020/07/06	0	0.00	5	6.80	6.82	-5	195	-2.56%
2020/06/19	1	7.00	5	7.03	6.84	-4	220	-1.81%
2020/06/18	4	6.95	14	7.00	6.92	-10	207	-4.82%
2020/06/17	26	6.80	0	0.00	6.90	26	197	13.15%
2020/06/08	5	6.38	0	0.00	6.42	5	185	2.69%
2020/05/27	9	6.54	9	6.56	6.40	0	200	0.00%
2020/03/12	0	0.00	77	6.74	6.70	-77	275	-27.90%
2020/03/10	27	6.95	3	6.98	6.98	24	268	8.94%
2020/03/05	14	6.94	2	7.02	7.03	12	258	4.64%
2020/03/04	28	6.86	0	0.00	6.87	28	251	11.13%
2020/03/02	8	6.85	0	0.00	6.85	8	247	3.24%
2020/02/21	3	6.83	0	0.00	6.85	3	221	1.35%
2020/02/20	5	6.83	0	0.00	6.83	5	217	2.29%
2020/02/19	5	6.84	1	6.84	6.84	4	216	1.85%
2020/02/18	5	6.87	0	0.00	6.83	5	217	2.30%
2020/02/14	0	0.00	10	6.92	6.93	-10	216	-4.63%
2020/02/13	51	6.96	0	0.00	6.94	51	213	23.88%
2020/02/05	5	6.65	0	0.00	6.66	5	197	2.53%
2020/01/20	5	6.90	0	0.00	6.91	5	192	2.60%
2019/12/27	2	6.91	0	0.00	6.89	2	98	2.02%
2019/04/16	0	0.00	1	7.56	7.58	-1	165	-0.60%
2019/03/29	0	0.00	1	7.50	7.50	-1	124	-0.80%
2019/03/28	1	7.35	0	0.00	7.40	1	115	0.87%
2018/12/03	3	7.80	0	0.00	7.70	3	128	2.33%
2018/11/29	0	0.00	1	7.23	7.23	-1	98	-1.01%
2018/11/28	1	7.09	0	0.00	7.14	1	97	1.02%
2018/11/19	0	0.00	1	6.78	6.75	-1	91	-1.09%
2018/10/30	1	6.38	0	0.00	6.48	1	112	0.89%
2018/10/17	1	6.71	0	0.00	6.58	1	130	0.77%
2018/09/12	1	7.25	0	0.00	7.28	1	359	0.28%
2018/07/06	0	0.00	6	8.77	8.61	-6	575	-1.04%
2018/07/05	0	0.00	5	9.22	9.16	-5	549	-0.91%
2018/07/04	9	9.02	7	9.01	9.07	2	532	0.38%
2018/07/03	5	8.80	0	0.00	8.85	5	515	0.97%
2018/07/02	4	8.51	0	0.00	8.60	4	509	0.79%
2018/06/28	0	0.00	11	8.25	8.23	-11	487	-2.26%
2018/06/27	16	8.13	5	8.14	8.19	11	465	2.36%
2018/06/11	0	0.00	10	8.00	7.94	-10	734	-1.36%
2018/06/08	10	7.94	0	0.00	7.92	10	846	1.18%
2018/06/07	4	7.89	1	8.02	7.99	3	841	0.36%
2018/06/06	2	7.91	7	7.98	7.95	-5	831	-0.60%
2018/06/05	0	0.00	5	7.79	7.88	-5	824	-0.61%
2018/06/01	1	7.58	0	0.00	7.59	1	822	0.12%
2018/05/31	0	0.00	2	7.68	7.68	-2	818	-0.24%
2018/05/28	0	0.00	1	7.43	7.50	-1	806	-0.12%
2018/05/16	4	7.59	9	7.55	7.51	-5	765	-0.65%
2018/05/15	5	7.49	0	0.00	7.40	5	741	0.67%
2018/05/11	1	7.49	0	0.00	7.45	1	705	0.14%
2018/04/09	0	0.00	2	7.45	7.36	-2	610	-0.33%
2018/03/29	0	0.00	1	7.25	7.26	-1	594	-0.17%
2018/03/27	1	7.22	0	0.00	7.25	1	590	0.17%
2018/03/26	1	7.24	0	0.00	7.23	1	585	0.17%
2018/03/22	2	7.45	1	7.70	7.59	1	556	0.18%
2018/03/21	1	7.56	0	0.00	7.60	1	537	0.19%
2018/03/20	8	7.73	1	7.90	7.58	7	529	1.32%
2018/03/16	1	7.31	8	7.74	7.82	-7	411	-1.70%
2018/03/15	29	7.68	17	7.36	7.36	12	369	3.25%
2018/02/08	0	0.00	3	6.88	6.90	-3	143	-2.09%
2018/02/06	1	6.80	0	0.00	6.87	1	148	0.67%
2018/01/22	3	7.21	0	0.00	7.19	3	215	1.39%
2018/01/05	0	0.00	4	7.06	7.03	-4	194	-2.05%