精確 (3162)-新光券商分點個股進出

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

精確

(3162)

可現股當沖

股價
37.40
漲跌
▲0.40
漲幅
+1.08%
成交量
434張
產業
上櫃電機機械類股
83人加入追蹤

立即追蹤
本地時間:13:30

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

精確 (3162)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光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
2024/04/29	0	0.00	1	37.70	37.40	-1	634	-0.16%
2024/04/26	0.2	36.75	0	0.00	37.00	0.2	634	0.02%
2024/04/25	2.1	36.67	4	36.64	36.70	-1.9	638	-0.30%
2024/04/24	4.1	36.58	12.5	36.25	36.90	-8.4	641	-1.31%
2024/04/23	2	36.30	2	37.15	35.80	0	642	0.00%
2024/04/22	5.1	36.42	3	37.13	36.65	2.1	643	0.33%
2024/04/19	7.2	37.39	1	37.10	37.00	6.2	644	0.96%
2024/04/17	0	0.00	4.2	38.46	38.35	-4.2	697	-0.60%
2024/04/16	0	0.00	1	37.45	37.30	-1	706	-0.14%
2024/04/15	0	0.00	5	38.72	38.85	-5	717	-0.70%
2024/04/12	2	39.10	1	39.40	39.10	1	726	0.14%
2024/04/11	0.2	39.48	0.6	39.48	39.35	-0.3	728	-0.04%
2024/04/10	1.1	39.63	16	40.08	39.75	-14.9	734	-2.03%
2024/04/09	6	39.35	20	39.82	39.90	-14	740	-1.89%
2024/04/08	0.2	39.15	1	39.20	38.70	-0.8	780	-0.10%
2024/04/02	5	39.25	5	38.30	38.30	0	848	0.00%
2024/04/01	0	0.00	4	38.45	38.40	-4	860	-0.47%
2024/03/29	1	39.30	1	38.75	38.45	0	885	0.00%
2024/03/28	2	39.20	19	39.20	39.20	-17	884	-1.92%
2024/03/27	1.1	38.02	1	38.30	38.30	0.1	876	0.01%
2024/03/26	6	39.19	6	38.68	38.65	0	876	0.00%
2024/03/25	1.2	38.05	0	0.00	38.00	1.2	877	0.14%
2024/03/22	2	38.15	1	38.25	38.10	1	921	0.11%
2024/03/21	0	0.00	3.9	38.02	38.15	-3.9	920	-0.42%
2024/03/20	2	37.50	1	37.55	37.70	1	920	0.11%
2024/03/19	0	0.00	6	37.91	38.10	-6	917	-0.65%
2024/03/18	3.1	37.14	19	37.10	37.45	-15.9	910	-1.75%
2024/03/15	15	37.52	133	37.63	37.40	-118	902	-13.08%	大賣/鉅額交易
2024/03/14	1	38.40	34	38.44	38.70	-33	885	-3.73%
2024/03/13	42	38.80	3.8	38.69	38.50	38.3	891	4.29%
2024/03/12	10	39.30	18	39.79	39.90	-8	886	-0.90%
2024/03/11	0	0.00	1.2	39.93	40.05	-1.2	912	-0.14%
2024/03/08	40.2	39.52	43.1	39.63	39.90	-2.9	936	-0.31%
2024/03/07	45.1	41.52	10	41.50	41.25	35.1	909	3.86%
2024/03/06	35.9	42.76	5	42.50	42.50	30.9	892	3.47%
2024/03/05	2	42.80	0	43.65	42.75	2	887	0.23%
2024/03/04	2.2	43.19	0.6	42.97	43.15	1.6	884	0.19%
2024/03/01	3	42.73	9	42.44	42.50	-6	873	-0.69%
2024/02/29	3.5	42.04	0	0.00	42.00	3.5	868	0.40%
2024/02/27	3.1	42.21	6	42.53	42.25	-3	862	-0.34%
2024/02/26	1.1	42.35	6	42.43	42.35	-4.9	856	-0.57%
2024/02/23	20.8	42.30	4.1	42.29	42.25	16.7	852	1.96%
2024/02/22	2.2	42.58	0	0.00	42.70	2.2	854	0.25%
2024/02/21	2.3	42.62	1	42.70	42.75	1.3	858	0.15%
2024/02/20	7.6	43.57	1	43.30	43.30	6.6	847	0.78%
2024/02/19	2.1	43.83	0	44.10	43.95	2.1	844	0.25%
2024/02/16	1	43.35	8.1	44.00	44.30	-7.1	845	-0.83%
2024/02/15	14.3	42.12	20	43.03	42.20	-5.7	838	-0.68%
2024/02/05	2	44.00	11	43.85	44.30	-9	818	-1.10%
2024/02/02	54.1	44.48	4.1	44.51	44.40	50	816	6.12%
2024/02/01	1	43.95	3	44.22	43.90	-2	815	-0.25%
2024/01/31	2.3	43.86	4	44.05	44.05	-1.7	813	-0.21%
2024/01/30	2.4	44.23	0	0.00	44.20	2.4	813	0.29%
2024/01/29	5.1	43.67	2	43.75	44.40	3.1	812	0.39%
2024/01/26	4.6	44.21	2	44.50	44.00	2.6	806	0.33%
2024/01/25	12.9	45.13	2	45.55	44.85	10.9	798	1.36%
2024/01/24	2	46.00	6	46.08	45.95	-4	792	-0.50%
2024/01/23	1.1	46.03	2	46.40	45.90	-0.9	805	-0.11%
2024/01/22	2.2	45.34	1.1	45.76	45.30	1.1	803	0.14%
2024/01/19	0.2	45.51	3	45.70	45.35	-2.8	823	-0.34%
2024/01/18	3.1	45.00	7	45.61	45.10	-4	826	-0.48%
2024/01/17	8	45.31	11	45.40	45.30	-3	823	-0.36%
2024/01/16	4	45.98	20	46.46	45.85	-16	821	-1.95%
2024/01/15	10.2	46.89	21	46.70	46.75	-10.8	823	-1.31%
2024/01/12	41	47.67	30	47.95	46.85	11	836	1.32%
2024/01/11	29	47.61	34	47.14	47.15	-5	817	-0.61%
2024/01/10	18.1	45.14	11	45.01	44.90	7.1	782	0.90%
2024/01/09	23	46.10	11	46.02	45.75	12	772	1.55%
2024/01/08	10.1	46.94	2	47.95	46.85	8.1	755	1.07%
2024/01/05	5	48.05	0	0.00	47.65	5	747	0.67%
2024/01/04	10	47.89	57	48.04	47.75	-47	759	-6.19%
2024/01/03	8	48.66	6	48.51	48.35	2	779	0.26%
2024/01/02	45	49.51	22	48.62	48.70	23	779	2.95%
2023/12/29	15	49.91	39	49.56	49.90	-24	739	-3.25%
2023/12/28	5	48.26	5.2	48.90	48.05	-0.2	690	-0.02%
2023/12/27	10	48.59	10.3	48.38	48.00	-0.3	695	-0.04%
2023/12/26	10	48.31	14.1	48.01	48.40	-4.1	705	-0.58%
2023/12/25	1	45.60	10.1	46.13	46.35	-9.1	680	-1.34%
2023/12/22	7.1	45.55	2	45.65	45.45	5.1	680	0.74%
2023/12/21	8.8	45.72	20	45.67	45.60	-11.2	682	-1.65%
2023/12/20	42.2	46.39	1.5	46.02	46.10	40.7	681	5.97%
2023/12/19	49.2	47.69	28	47.24	46.70	21.2	678	3.13%
2023/12/18	3.1	45.86	1	45.80	45.75	2.1	637	0.33%
2023/12/15	4.1	46.76	15.6	47.19	46.65	-11.6	639	-1.81%
2023/12/14	7	47.08	2	47.90	47.05	5	646	0.77%
2023/12/13	0	0.00	5.4	47.53	47.50	-5.4	651	-0.83%
2023/12/12	22.1	47.29	2	47.80	46.95	20.1	671	2.99%
2023/12/11	1	47.55	8	47.50	47.60	-7	719	-0.97%
2023/12/08	6.2	47.63	8	47.71	47.55	-1.9	784	-0.24%
2023/12/07	27	48.51	3	49.03	48.05	24	797	3.01%
2023/12/06	26.2	49.31	12.2	49.00	49.20	14	796	1.76%
2023/12/05	8	48.73	2.1	48.76	48.25	5.9	762	0.78%
2023/12/01	1	46.80	13	47.08	46.80	-12	742	-1.61%
2023/11/30	1	46.85	4	46.90	46.90	-3	746	-0.40%
2023/11/29	0	0.00	0.2	47.15	46.95	-0.2	769	-0.03%
2023/11/28	10.2	46.94	0	0.00	46.95	10.2	777	1.31%
2023/11/27	1	46.65	10	46.62	46.40	-9	779	-1.15%
2023/11/24	4	46.65	2	46.93	46.55	2	783	0.26%
2023/11/22	3	46.68	0	0.00	47.00	3	794	0.38%
2023/11/21	4	47.05	14	47.12	46.80	-10	795	-1.26%
2023/11/20	2	46.65	11	46.95	46.80	-9	798	-1.13%
2023/11/17	6	45.75	1	45.75	45.90	5	797	0.63%
2023/11/16	1	45.30	1	45.10	45.00	0	802	0.00%
2023/11/15	0	44.80	0	0.00	44.65	0	805	0.00%
2023/11/14	4	44.67	0	0.00	44.60	4	814	0.50%
2023/11/13	9	46.49	1	46.55	45.00	8	820	0.98%
2023/11/10	3	45.75	1	46.10	46.00	2	823	0.24%
2023/11/09	6	45.97	16	45.94	45.85	-10	859	-1.16%
2023/11/08	1	45.30	7	45.03	45.10	-6	873	-0.69%
2023/11/07	0.3	44.95	0	0.00	44.50	0.3	892	0.03%
2023/11/06	1	44.50	0	0.00	44.45	1	902	0.11%
2023/11/03	3	44.00	0	0.00	43.65	3	902	0.33%
2023/11/02	0	0.00	5	43.47	43.75	-5	903	-0.55%
2023/11/01	0	42.80	1	42.45	42.85	-1	902	-0.11%
2023/10/31	2.5	43.81	6	44.30	42.90	-3.5	900	-0.39%
2023/10/30	3	46.23	2.1	46.45	46.00	0.9	893	0.10%
2023/10/27	59	47.44	26	46.95	46.45	33	894	3.69%
2023/10/26	2.1	46.22	0	0.00	46.20	2.1	877	0.24%
2023/10/25	12	46.92	0	0.00	46.85	12	877	1.37%
2023/10/23	0.3	46.44	14	46.64	45.70	-13.7	895	-1.53%
2023/10/20	2.6	47.28	2	46.70	46.70	0.6	892	0.07%
2023/10/19	0	0.00	1	48.70	48.50	-1	890	-0.11%
2023/10/18	1.1	49.72	0	49.45	49.20	1.1	890	0.13%
2023/10/17	1	49.90	15	49.69	49.70	-14	893	-1.57%
2023/10/16	3	49.18	8	49.36	49.05	-5	903	-0.55%
2023/10/13	2	49.90	1.1	49.61	49.60	1	919	0.11%
2023/10/12	5	49.46	12	49.54	50.50	-7	936	-0.75%
2023/10/11	13.4	49.94	6	48.86	48.65	7.4	936	0.79%
2023/10/06	4	51.30	2	51.50	51.70	2	925	0.22%
2023/10/05	2	50.40	1	50.80	50.40	1	980	0.10%
2023/10/04	6.1	50.83	5.2	50.98	50.40	0.9	1,026	0.08%
2023/10/03	11	51.75	31.2	51.46	51.50	-20.2	1,038	-1.94%
2023/10/02	37.2	51.21	15	51.39	51.80	22.2	1,035	2.15%
2023/09/28	1	49.25	0	0.00	49.10	1	1,043	0.10%
2023/09/27	0	0.00	2	48.60	48.75	-2	1,064	-0.19%
2023/09/26	0	0.00	5	48.79	48.40	-5	1,083	-0.46%
2023/09/25	3	49.47	4	49.55	49.10	-1	1,095	-0.09%
2023/09/22	0	48.10	0	0.00	48.75	0	1,116	0.00%
2023/09/21	3	49.75	0	49.30	49.10	3	1,121	0.27%
2023/09/20	0	50.40	5.1	50.62	50.10	-5.1	1,120	-0.45%
2023/09/19	5	51.82	9	52.04	51.10	-4	1,143	-0.35%
2023/09/18	1	52.30	1	52.30	52.30	0	1,151	0.00%
2023/09/15	5	52.28	9.2	51.88	52.80	-4.2	1,163	-0.36%
2023/09/14	23.1	52.63	15	52.93	51.90	8.1	1,171	0.69%
2023/09/13	15	52.90	13.1	52.51	53.20	1.9	1,150	0.16%
2023/09/12	6.2	50.28	30	50.47	49.20	-23.8	1,142	-2.09%
2023/09/11	22.1	50.84	1.1	50.79	50.90	21.1	1,170	1.80%
2023/09/08	10	50.07	2	50.00	50.10	8	1,194	0.67%
2023/09/07	1.1	49.47	1	49.20	48.95	0.1	1,247	0.01%
2023/09/06	1	50.60	2	49.95	49.75	-1	1,334	-0.07%
2023/09/05	1	50.70	1	50.50	50.50	0	1,355	0.00%
2023/09/04	12	50.43	18.1	50.46	50.70	-6.1	1,415	-0.43%
2023/09/01	0	0.00	7	49.42	48.95	-7	1,407	-0.50%
2023/08/31	0.1	48.90	1	49.30	49.20	-1	1,438	-0.07%
2023/08/30	0	0.00	1	48.35	48.60	-1	1,571	-0.06%
2023/08/29	1	48.10	6	47.82	48.05	-5	1,607	-0.31%
2023/08/28	1	46.55	0	0.00	46.60	1	1,638	0.06%
2023/08/25	2	46.83	4	46.99	47.05	-2	1,663	-0.12%
2023/08/24	3	47.03	72	46.65	46.90	-69	1,681	-4.10%
2023/08/23	17.1	47.24	17.4	48.04	47.20	-0.3	1,701	-0.02%
2023/08/22	20	47.84	5.1	48.63	47.90	14.9	1,714	0.87%
2023/08/21	0	0.00	13	48.93	48.70	-13	1,736	-0.75%
2023/08/18	13	50.44	8.4	49.98	49.60	4.6	1,771	0.26%
2023/08/17	4	49.34	1	50.00	50.10	3	1,853	0.16%
2023/08/16	0	0.00	5.1	49.59	49.60	-5.1	1,893	-0.27%
2023/08/15	19	50.47	26	50.03	50.10	-7	1,897	-0.37%
2023/08/14	5	48.19	24.3	48.03	48.10	-19.3	1,913	-1.01%
2023/08/11	1	48.60	1	47.60	47.60	0	1,940	0.00%
2023/08/10	4.2	46.62	29	46.87	46.00	-24.8	1,927	-1.29%
2023/08/09	2.1	47.57	3.2	47.28	47.35	-1.2	1,932	-0.06%
2023/08/08	2	47.93	2	47.73	47.90	0	1,949	0.00%
2023/08/07	2	46.70	18	46.84	47.65	-16	2,008	-0.80%
2023/08/04	2.1	46.78	1.2	47.19	47.15	0.9	2,017	0.04%
2023/08/02	1.2	46.74	11	46.56	46.40	-9.8	2,027	-0.48%
2023/08/01	6	47.55	1	47.57	47.45	5	2,019	0.25%
2023/07/31	0.4	48.02	1	48.40	47.95	-0.7	2,024	-0.03%
2023/07/28	9.2	48.50	3.3	48.29	48.40	5.9	2,024	0.29%
2023/07/27	7.1	47.97	5	48.61	48.80	2.1	2,041	0.10%
2023/07/26	13.5	46.87	8.3	46.84	46.80	5.3	2,033	0.26%
2023/07/25	2.2	47.14	5	47.39	47.50	-2.8	2,038	-0.14%
2023/07/24	10.3	46.89	6.4	46.71	46.55	3.9	2,049	0.19%
2023/07/21	4.1	47.68	5	47.77	47.70	-0.9	2,055	-0.04%
2023/07/20	2	48.00	7	47.95	48.00	-5	2,092	-0.24%
2023/07/19	8.1	48.11	1	47.85	47.85	7.1	2,117	0.33%
2023/07/18	6.3	48.69	12	49.27	48.35	-5.7	2,149	-0.26%
2023/07/17	18.2	48.56	11	48.67	49.20	7.2	2,206	0.32%
2023/07/14	9.1	47.14	5	47.10	47.15	4.1	2,220	0.18%
2023/07/13	7.7	47.97	2	47.90	47.25	5.7	2,262	0.25%
2023/07/12	74.7	47.82	73.2	46.73	47.25	1.6	2,294	0.07%
2023/07/11	46.5	49.32	106	49.22	48.95	-59.5	2,284	-2.60%	大賣/
2023/07/10	6.1	50.87	0	0.00	51.00	6.1	2,342	0.26%
2023/07/07	8.5	51.07	6	51.13	51.80	2.5	2,428	0.10%
2023/07/06	16.3	51.68	6	52.22	51.20	10.3	2,529	0.41%
2023/07/05	55.3	53.01	34	52.63	52.50	21.3	2,608	0.82%
2023/07/04	23	53.37	25	53.54	53.40	-2	2,675	-0.07%
2023/07/03	21.1	53.09	6	52.82	53.20	15.1	2,691	0.56%
2023/06/30	10.2	51.66	6	51.93	52.30	4.2	2,748	0.15%
2023/06/29	12.2	52.38	11	52.74	52.30	1.2	2,745	0.04%
2023/06/28	2	52.85	11	52.86	52.70	-9	2,775	-0.32%
2023/06/27	10	52.37	4	52.90	52.30	6	2,841	0.21%
2023/06/26	16.3	52.65	3	52.57	52.40	13.3	2,861	0.47%
2023/06/21	25.7	53.72	3	53.63	53.40	22.7	2,961	0.76%
2023/06/20	24.1	54.42	15	54.67	54.10	9.1	3,078	0.30%
2023/06/19	53.5	55.01	4	54.68	54.40	49.5	3,396	1.46%
2023/06/16	55.2	56.32	30	56.38	55.60	25.2	3,833	0.66%
2023/06/15	31.5	55.36	14.4	55.38	56.40	17.1	3,880	0.44%
2023/06/14	18.4	55.74	23	55.82	55.60	-4.6	4,002	-0.12%
2023/06/13	31.5	55.63	42	55.60	55.50	-10.5	4,175	-0.25%
2023/06/12	65	56.21	91.9	55.94	56.00	-26.9	4,634	-0.58%
2023/06/09	4.1	54.07	10	53.88	54.40	-6	5,017	-0.12%
2023/06/08	51.5	54.29	27.3	54.43	53.00	24.2	5,242	0.46%
2023/06/07	17.1	55.00	18	55.31	54.80	-0.9	5,279	-0.02%
2023/06/06	27.4	55.28	36.3	55.26	54.60	-8.9	5,386	-0.17%
2023/06/05	75.8	55.45	75	55.48	55.30	0.8	5,414	0.02%
2023/06/02	46.5	53.83	18	53.13	52.80	28.6	5,371	0.53%
2023/06/01	10.5	54.11	11	54.44	54.40	-0.5	5,484	-0.01%
2023/05/31	36.6	52.68	3.5	52.64	52.70	33.1	5,618	0.59%
2023/05/30	6.5	51.78	1.3	51.88	51.30	5.2	5,663	0.09%
2023/05/29	11.2	51.89	8	52.35	52.20	3.2	5,707	0.06%
2023/05/26	6.8	52.78	10	52.78	52.60	-3.2	5,776	-0.06%
2023/05/25	26.1	53.57	5.1	53.81	53.30	21	5,856	0.36%
2023/05/24	5.1	55.26	14	55.39	54.70	-8.9	5,879	-0.15%
2023/05/23	52.1	55.71	38	55.63	55.10	14.1	5,899	0.24%
2023/05/22	26	54.40	6.2	54.56	54.80	19.8	5,834	0.34%
2023/05/19	6	52.68	3.2	52.87	52.50	2.9	5,832	0.05%
2023/05/18	24.6	53.82	9	54.17	53.10	15.6	5,897	0.26%
2023/05/17	6	53.53	7.7	52.53	53.80	-1.7	5,881	-0.03%
2023/05/16	0	0.00	1	51.40	51.40	-1	5,878	-0.02%
2023/05/15	4.8	51.11	2	51.80	50.80	2.8	5,932	0.05%
2023/05/12	22.2	51.34	24	51.64	51.30	-1.8	6,163	-0.03%
2023/05/11	39	51.73	32	52.36	51.20	7	6,317	0.11%
2023/05/10	3.3	50.67	4	50.78	50.70	-0.7	6,484	-0.01%
2023/05/09	14.3	50.25	23	50.07	50.50	-8.7	6,578	-0.13%
2023/05/08	4.1	51.60	0	0.00	51.40	4.1	6,597	0.06%
2023/05/05	6.3	51.54	3	51.50	51.40	3.3	6,643	0.05%
2023/05/04	7.1	51.87	3	51.77	51.80	4.1	6,726	0.06%
2023/05/03	19.1	52.67	16	52.64	51.90	3.1	6,895	0.05%
2023/05/02	3.2	52.46	10	52.38	52.50	-6.8	6,920	-0.10%
2023/04/28	17.2	52.36	21	52.27	52.30	-3.8	6,965	-0.05%
2023/04/27	7	51.63	2	51.40	51.60	5	6,964	0.07%
2023/04/26	3.2	51.05	48	51.15	51.20	-44.9	6,952	-0.65%
2023/04/25	28.2	51.74	45	51.46	50.80	-16.8	6,950	-0.24%
2023/04/24	15.1	52.19	10	52.26	52.30	5.1	6,920	0.07%
2023/04/21	18.9	51.51	28.8	51.36	50.30	-9.9	6,926	-0.14%
2023/04/20	54.9	52.76	105	52.77	51.90	-50.1	6,923	-0.72%	大賣/
2023/04/19	23.1	54.60	20	54.37	54.30	3.1	6,877	0.04%
2023/04/18	70.4	55.84	26	55.70	54.50	44.4	6,875	0.65%
2023/04/17	36.2	56.08	42	55.92	56.10	-5.8	6,880	-0.08%
2023/04/14	35	55.96	140.3	55.98	56.10	-105.3	6,915	-1.52%	大賣/鉅額交易
2023/04/13	106.6	55.57	55	56.10	55.60	51.6	6,902	0.75%	大買/
2023/04/12	65.9	55.52	35.6	55.26	55.10	30.4	6,846	0.44%
2023/04/11	96.8	56.14	78.2	55.92	55.20	18.7	6,764	0.28%
2023/04/10	104.6	57.80	240	57.42	57.40	-135.4	6,698	-2.02%	大買/大賣/鉅額交易
2023/04/07	83	60.28	45	60.49	59.60	38	6,645	0.57%
2023/04/06	17	60.17	17.2	60.30	60.40	-0.2	6,571	0.00%
2023/03/31	80	60.34	78	60.55	60.50	2	6,582	0.03%
2023/03/30	6.2	58.70	82.3	58.61	58.50	-76.1	6,738	-1.13%
2023/03/29	28.1	59.06	13.1	59.02	58.00	14.9	6,814	0.22%
2023/03/28	36.3	58.12	19	58.13	58.40	17.3	7,079	0.24%
2023/03/27	16.1	59.91	17.1	60.02	59.00	-1	7,129	-0.01%
2023/03/24	76.3	60.35	45	60.54	59.80	31.3	7,252	0.43%
2023/03/23	92.7	61.23	90	61.09	61.60	2.7	7,357	0.04%
2023/03/22	253.1	62.52	239.6	62.51	62.60	13.5	7,266	0.19%	大買/大賣/
2023/03/21	254.2	61.37	273.5	61.60	61.30	-19.3	6,954	-0.28%	大買/大賣/
2023/03/20	86	57.55	53	58.19	57.20	33	6,555	0.50%
2023/03/17	161.1	57.28	157.9	57.17	56.70	3.2	6,480	0.05%	大買/大賣/
2023/03/16	179.3	55.87	159	56.08	55.30	20.3	6,360	0.32%	大買/大賣/
2023/03/15	456.2	59.80	403.1	60.04	57.80	53.1	6,188	0.86%	大買/大賣/
2023/03/14	307.9	58.84	221.5	59.61	60.00	86.4	5,701	1.52%	大買/大賣/
2023/03/13	219.1	56.41	218	56.28	55.30	1.1	5,252	0.02%	大買/大賣/
2023/03/10	55.1	53.50	53	53.73	54.00	2.1	5,085	0.04%
2023/03/09	108.1	56.42	107	56.65	55.30	1.1	5,100	0.02%	大買/大賣/
2023/03/08	58.2	55.88	42	55.87	56.10	16.2	4,991	0.32%
2023/03/07	58.3	55.24	24.3	55.21	54.90	34.1	4,972	0.68%
2023/03/06	93.5	55.86	66	56.32	56.50	27.5	4,890	0.56%
2023/03/03	78.1	57.22	269.3	55.85	57.10	-191.3	4,748	-4.03%	大賣/鉅額交易
2023/03/02	25	55.39	26	55.57	55.10	-1	4,584	-0.02%
2023/03/01	8	54.39	16.1	54.66	55.00	-8.1	4,527	-0.18%
2023/02/24	78	54.31	38	54.24	53.90	40	4,471	0.89%
2023/02/23	88.2	55.38	44.1	54.67	55.40	44.1	4,389	1.00%
2023/02/22	84	53.84	63	53.62	53.50	21	4,316	0.49%
2023/02/21	69.2	53.48	42	53.96	52.80	27.2	4,326	0.63%
2023/02/20	22	53.97	36	54.30	53.70	-14	4,281	-0.33%
2023/02/17	34	53.96	48.1	54.12	54.30	-14.1	4,255	-0.33%
2023/02/16	104.4	53.67	51	53.52	54.00	53.4	4,228	1.26%	大買/
2023/02/15	49	52.03	69	51.92	51.80	-20	4,194	-0.48%
2023/02/14	12.6	51.23	17	51.49	51.60	-4.4	4,214	-0.10%
2023/02/13	77.1	51.26	26	51.41	50.90	51.1	4,275	1.20%
2023/02/10	193	52.82	249	52.96	51.30	-56	4,222	-1.33%	大買/大賣/
2023/02/09	121.1	56.56	288	56.25	56.10	-166.9	3,982	-4.19%	大買/大賣/鉅額交易
2023/02/08	156.1	57.30	104.3	56.16	57.80	51.8	3,809	1.36%	大買/大賣/
2023/02/07	178	54.12	32.2	53.91	55.10	145.8	3,586	4.06%	大買/鉅額交易
2023/02/06	17	52.36	8	51.70	52.50	9	3,483	0.26%
2023/02/03	16	52.36	14	52.89	51.40	2	3,457	0.06%
2023/02/02	46	52.99	95.3	52.89	52.80	-49.3	3,409	-1.45%
2023/02/01	108	51.94	101	53.27	51.90	7	3,320	0.21%	大買/大賣/
2023/01/31	33	50.36	26	50.64	49.95	7	3,151	0.22%
2023/01/30	21.1	49.97	8.2	49.94	49.95	12.9	3,129	0.41%
2023/01/17	3	48.00	2	48.35	47.75	1	3,152	0.03%
2023/01/16	3	47.27	6	47.10	47.80	-3	3,145	-0.10%
2023/01/13	7	46.98	5	47.94	46.80	2	3,142	0.06%
2023/01/12	5	47.92	20	47.78	47.80	-15	3,128	-0.48%
2023/01/11	43	48.40	24	48.41	47.95	19	3,129	0.61%
2023/01/10	39	48.74	53	48.91	49.00	-14	3,103	-0.45%
2023/01/09	22	47.90	8	47.86	47.60	14	3,072	0.46%
2023/01/06	14	48.64	62.3	48.35	48.35	-48.3	3,053	-1.58%
2023/01/05	30	50.10	52	50.22	49.50	-22	3,044	-0.72%
2023/01/04	34	50.11	26	50.17	50.00	8	2,994	0.27%
2023/01/03	5	49.03	6	49.03	49.15	-1	2,926	-0.03%
2022/12/30	33	48.82	29	48.90	49.25	4	2,893	0.14%
2022/12/29	11	46.83	10	46.12	47.30	1	2,855	0.04%
2022/12/28	20	48.84	26.2	47.99	47.05	-6.2	2,865	-0.22%
2022/12/27	12	49.99	15	50.27	50.10	-3	2,832	-0.11%
2022/12/26	3	49.10	2	49.20	49.00	1	2,798	0.04%
2022/12/23	14	48.88	15	49.25	49.00	-1	2,823	-0.03%
2022/12/22	106	48.54	193	48.30	49.65	-87	2,826	-3.08%	大買/大賣/
2022/12/21	106.1	50.32	60.6	50.43	50.60	45.5	2,694	1.69%	大買/
2022/12/20	216	52.21	293	51.18	49.35	-77	2,640	-2.92%	大買/大賣/
2022/12/19	37	51.90	41.1	51.49	50.80	-4	2,399	-0.17%
2022/12/16	74.6	53.74	90	53.06	53.60	-15.4	2,369	-0.65%
2022/12/15	333	51.34	118.3	52.13	53.70	214.7	2,321	9.25%	大買/大賣/鉅額交易
2022/12/14	30.1	48.87	25.6	48.86	48.95	4.4	2,371	0.19%
2022/12/13	5	48.34	5	48.14	47.45	0	2,473	0.00%
2022/12/12	13	48.46	266	48.30	48.75	-253	2,451	-10.32%	大賣/鉅額交易
2022/12/09	17	47.84	34.4	47.74	48.15	-17.4	2,395	-0.73%
2022/12/08	12	47.84	32	47.61	47.90	-20	2,391	-0.84%
2022/12/07	16	46.22	220.3	45.98	45.55	-204.3	2,345	-8.71%	大賣/鉅額交易
2022/12/06	44.1	47.04	92.1	47.10	46.70	-48	2,320	-2.07%
2022/12/05	161	49.38	11	48.27	48.15	150	2,293	6.54%	大買/鉅額交易
2022/12/02	184	48.82	43	48.74	48.75	141	2,278	6.19%	大買/鉅額交易
2022/12/01	196	46.58	64	47.37	47.75	132	2,197	6.01%	大買/鉅額交易
2022/11/30	7.2	44.27	23	43.90	44.15	-15.8	2,097	-0.75%
2022/11/29	60	45.41	13	44.90	44.50	47	2,089	2.25%
2022/11/28	35	43.99	7.1	43.57	44.05	27.9	2,043	1.36%
2022/11/25	3	43.60	6.1	44.11	43.60	-3.1	2,043	-0.15%
2022/11/24	0	0.00	2	44.45	44.30	-2	2,050	-0.10%
2022/11/23	28	44.60	37.1	43.47	44.50	-9.1	2,060	-0.44%
2022/11/22	7	43.24	6	43.12	43.20	1	2,091	0.05%
2022/11/21	36.2	44.30	3	43.75	43.65	33.2	2,111	1.57%
2022/11/18	17	45.24	21	44.73	44.75	-4	2,117	-0.19%
2022/11/17	132	45.81	66.2	44.62	45.85	65.8	2,126	3.10%	大買/
2022/11/16	7	43.18	14	42.95	42.85	-7	2,077	-0.34%
2022/11/15	9	42.50	3	42.72	42.35	6	2,116	0.28%
2022/11/14	21	41.73	174	42.46	42.70	-153	2,125	-7.20%	大賣/鉅額交易
2022/11/11	24.1	43.68	86	43.48	42.15	-62	2,137	-2.90%
2022/11/10	59.1	43.82	37	43.33	43.05	22.1	2,095	1.05%
2022/11/09	189.1	44.55	52	43.77	42.95	137.1	2,074	6.61%	大買/鉅額交易
2022/11/08	1	41.95	4	42.41	41.95	-3	1,988	-0.15%
2022/11/07	0	0.00	11	41.85	42.00	-11	2,025	-0.54%
2022/11/04	2	40.80	2	40.83	41.60	0	2,052	0.00%
2022/11/03	2	40.98	2	41.05	41.05	0	2,055	0.00%
2022/11/02	1	41.20	4	41.75	41.60	-3	2,053	-0.15%
2022/11/01	0	0.00	1	41.74	41.55	-1	2,048	-0.05%
2022/10/31	4	40.50	2	40.60	40.80	2	2,045	0.10%
2022/10/28	0	39.55	2	39.80	39.95	-2	2,049	-0.10%
2022/10/27	0	0.00	4	39.40	40.40	-4	2,049	-0.20%
2022/10/26	11	38.35	28	37.77	38.50	-17	2,044	-0.83%
2022/10/25	4	39.60	72	39.04	39.00	-68	2,023	-3.36%
2022/10/24	6	41.60	7	41.71	41.45	-1	1,967	-0.05%
2022/10/21	0	0.00	1	42.00	42.00	-1	1,975	-0.05%
2022/10/20	1	42.35	0	0.00	42.90	1	1,978	0.05%
2022/10/19	2	42.55	2	42.65	42.65	0	1,974	0.00%
2022/10/18	18	43.93	28	43.89	43.30	-10	1,960	-0.51%
2022/10/17	26	42.97	4	43.05	43.15	22	1,955	1.12%
2022/10/14	17	43.38	2	43.18	43.00	15	1,958	0.77%
2022/10/13	0	0.00	6	42.79	42.75	-6	1,960	-0.31%
2022/10/12	1	43.80	0.3	43.80	43.90	0.7	1,944	0.04%
2022/10/11	2	43.75	30	43.47	43.80	-28	1,951	-1.44%
2022/10/07	1	46.45	1	46.05	46.15	0	1,994	0.00%
2022/10/06	2	45.90	2	46.08	46.55	0	2,004	0.00%
2022/10/05	42	45.55	91	45.33	45.50	-49	1,994	-2.46%
2022/10/04	6	47.11	52	46.28	46.60	-46	1,960	-2.35%
2022/10/03	3	46.88	1	46.40	46.35	2	1,949	0.10%
2022/09/30	23	46.15	39.3	45.41	47.30	-16.3	1,932	-0.84%
2022/09/29	116	45.28	64	45.71	45.90	52	1,897	2.74%	大買/
2022/09/28	67	44.85	104	45.80	43.95	-37	1,847	-2.00%	大賣/
2022/09/27	4	48.24	3	48.03	48.00	1	1,747	0.06%
2022/09/26	15	49.79	27	49.06	48.00	-12	1,703	-0.70%
2022/09/23	38	51.34	128	51.70	51.10	-90	1,643	-5.48%	大賣/
2022/09/22	70	51.86	361.1	52.42	53.00	-291.1	1,549	-18.78%	大賣/鉅額交易
2022/09/21	199	51.54	100	51.37	51.00	99	1,424	6.95%	大買/
2022/09/20	62	49.38	118	51.39	52.40	-56	1,149	-4.87%	大賣/
2022/09/19	6	48.37	0	0.00	47.70	6	999	0.60%
2022/09/16	11	49.25	4	49.48	49.45	7	983	0.71%
2022/09/15	9	49.51	9.2	49.36	49.45	-0.2	970	-0.02%
2022/09/14	0	0.00	10	47.90	48.10	-10	936	-1.07%
2022/09/13	5.3	48.35	5	48.38	47.45	0.3	926	0.03%
2022/09/12	13	47.92	1	47.95	47.95	12	915	1.31%
2022/09/08	15	47.20	0	0.00	47.20	15	906	1.65%
2022/09/07	0	0.00	11	46.70	46.60	-11	888	-1.24%
2022/09/06	26	47.14	5	46.81	47.35	21	881	2.38%
2022/09/05	2	48.00	0	0.00	47.50	2	864	0.23%
2022/09/02	2	49.18	0	0.00	49.35	2	851	0.23%
2022/09/01	1	49.00	0	0.00	48.90	1	844	0.12%
2022/08/31	32	49.54	65	49.27	49.55	-33	831	-3.97%
2022/08/30	21	50.09	204	49.79	50.00	-183	811	-22.56%	大賣/鉅額交易
2022/08/29	221	49.98	22	49.56	50.40	199	787	25.28%	大買/鉅額交易
2022/08/26	56	49.83	5.3	49.49	49.85	50.7	737	6.88%
2022/08/25	8	49.86	103	50.00	50.00	-95	709	-13.39%	大賣/
2022/08/24	11.2	50.10	20	50.19	49.70	-8.8	686	-1.29%
2022/08/23	12.2	49.25	3	49.23	48.85	9.2	650	1.42%
2022/08/22	82	49.69	35	49.72	49.70	47	632	7.43%
2022/08/19	26	48.43	5	48.50	48.40	21	576	3.65%
2022/08/18	70	47.72	21	47.99	48.30	49	554	8.84%
2022/08/17	2	46.58	11	46.50	46.50	-9	518	-1.73%
2022/08/16	10	47.17	20	47.01	46.90	-10	511	-1.96%
2022/08/15	11	46.03	11	46.10	46.10	0	471	0.00%
2022/08/12	79	47.75	24	47.55	46.05	55	455	12.08%
2022/08/11	53	46.73	15.2	46.80	47.20	37.8	408	9.26%
2022/08/10	4	44.70	20	45.11	45.25	-16	374	-4.27%
2022/08/09	15	44.86	2	44.15	44.80	13	370	3.51%
2022/08/08	6	43.89	5	43.70	43.80	1	367	0.27%
2022/08/05	46	43.93	20	43.38	44.50	26	366	7.09%
2022/08/04	4	42.21	93	42.10	42.55	-89	362	-24.56%
2022/08/03	8	43.10	0	0.00	42.50	8	353	2.26%
2022/08/02	4	44.08	22	43.80	43.90	-18	348	-5.17%
2022/08/01	10	45.80	1	46.15	45.70	9	342	2.63%
2022/07/29	50	46.25	48	45.83	46.50	2	337	0.59%
2022/07/28	38	44.57	35	44.53	45.00	3	314	0.95%
2022/07/27	18	42.30	61	42.45	42.60	-43	298	-14.41%
2022/07/26	7	43.58	1	43.50	43.35	6	291	2.06%
2022/07/25	2	44.75	35	44.41	44.40	-33	289	-11.40%
2022/07/22	15	45.27	45.1	45.10	45.05	-30.1	287	-10.48%
2022/07/21	6	45.17	0	0.00	45.60	6	289	2.08%
2022/07/20	29	46.09	23	45.97	45.85	6	276	2.17%
2022/07/19	10	45.40	1	46.00	45.60	9	264	3.40%
2022/07/18	14	45.68	1	46.00	46.00	13	258	5.03%
2022/07/15	104	45.38	36	46.08	45.40	68	236	28.73%	大買/
2022/07/14	2	43.08	12	43.99	43.90	-10	175	-5.71%
2022/07/12	5	41.00	4	41.15	41.40	1	153	0.65%
2022/07/11	37	42.55	26	43.73	42.40	11	153	7.16%
2022/07/08	22	42.37	11	42.42	43.05	11	145	7.56%
2022/07/07	74	41.15	4	42.13	41.80	70	138	50.69%
2022/07/06	16	39.50	0	0.00	39.50	16	131	12.17%
2022/07/05	10	39.80	0	0.00	40.55	10	132	7.56%
2022/07/04	40	40.08	3	39.85	40.00	37	132	27.93%
2022/07/01	140	40.60	11	41.06	39.80	129	132	97.47%	大買/鉅額交易
2022/06/30	10	39.05	0	0.00	38.95	10	126	7.92%
2022/06/20	0	0.00	5	37.10	36.80	-5	138	-3.62%
2022/06/16	1	39.95	0	0.00	39.55	1	137	0.73%
2022/06/15	1	40.40	1	40.60	40.45	0	138	0.00%
2022/06/14	1	39.90	0	0.00	39.75	1	138	0.72%
2022/06/10	2	40.45	0	0.00	40.45	2	144	1.39%
2022/06/01	0	0.00	5	39.85	39.80	-5	161	-3.10%
2022/05/30	0	0.00	5	38.00	38.00	-5	162	-3.08%
2022/05/27	0	37.55	0	0.00	37.40	0	164	0.00%
2022/05/25	0	0.00	4	36.70	37.35	-4	176	-2.27%
2022/05/17	0	0.00	10	37.13	37.40	-10	202	-4.95%
2022/05/16	0	0.00	1	37.00	37.10	-1	203	-0.49%
2022/05/13	10	35.64	0	0.00	35.50	10	205	4.87%
2022/05/10	0	0.00	1	36.00	36.15	-1	212	-0.47%
2022/05/04	2	36.60	0	0.00	36.50	2	227	0.88%
2022/05/03	1	36.50	0	0.00	36.40	1	233	0.43%
2022/04/27	0	0.00	10	36.36	36.60	-10	259	-3.86%
2022/04/25	0	0.00	1	39.35	39.05	-1	274	-0.36%
2022/04/21	0	0.00	4	40.00	39.60	-4	325	-1.23%
2022/04/20	0	40.00	0	0.00	40.00	0	425	0.00%
2022/04/19	5	39.71	0	0.00	39.65	5	549	0.91%
2022/04/18	2	39.95	12	39.48	40.25	-10	623	-1.60%
2022/04/15	17	41.23	0	0.00	40.25	17	640	2.65%
2022/04/13	1	40.15	0	0.00	41.30	1	651	0.15%
2022/04/12	0	0.00	2	40.00	40.10	-2	653	-0.31%
2022/04/11	0	0.00	2	40.50	40.70	-2	657	-0.30%
2022/04/07	0	0.00	3	40.77	40.35	-3	659	-0.45%
2022/04/01	7	42.01	0	0.00	41.95	7	660	1.06%
2022/03/31	2	42.70	0	0.00	42.10	2	661	0.30%
2022/03/25	6	41.68	0	0.00	41.70	6	663	0.90%
2022/03/22	1	41.50	2	41.38	41.35	-1	668	-0.15%
2022/03/21	4	41.50	7	41.50	41.50	-3	668	-0.45%
2022/03/18	1	41.85	0	0.00	41.85	1	672	0.15%
2022/03/17	2	41.18	4	41.05	41.30	-2	683	-0.29%
2022/03/15	2	41.05	1	41.00	40.75	1	687	0.15%
2022/03/14	10	41.13	0	0.00	41.15	10	685	1.46%
2022/03/10	1	41.25	1	41.80	41.20	0	686	0.00%
2022/03/08	3	41.03	3	40.47	40.35	0	688	0.00%
2022/03/07	0	0.00	2	43.50	42.20	-2	684	-0.29%
2022/03/04	8	44.19	1	44.20	44.15	7	681	1.03%
2022/03/03	2	44.85	4	44.66	44.65	-2	685	-0.29%
2022/03/02	1	44.40	0	0.00	44.60	1	698	0.14%
2022/03/01	1	44.40	5	44.50	44.35	-4	705	-0.57%
2022/02/25	13	44.33	3	44.22	43.95	10	709	1.41%
2022/02/24	24	44.04	11	44.80	44.00	13	734	1.77%
2022/02/23	3	45.85	2	45.95	45.95	1	736	0.14%
2022/02/22	2	45.70	5	45.72	45.80	-3	744	-0.40%
2022/02/21	1	46.35	1	46.80	46.25	0	744	0.00%
2022/02/18	3	45.60	0	0.00	45.50	3	751	0.40%
2022/02/17	17	45.56	20	45.68	45.55	-3	754	-0.40%
2022/02/16	0.1	45.60	0	0.00	45.70	0.1	753	0.01%
2022/02/15	4	45.85	1	45.95	45.80	3	752	0.40%
2022/02/14	3	45.50	0	0.00	45.50	3	752	0.40%
2022/02/11	21	45.98	0	0.00	45.95	21	754	2.78%
2022/02/10	5.1	46.40	8	46.20	46.10	-2.9	757	-0.38%
2022/02/09	21	47.30	8	47.01	47.35	13	761	1.71%
2022/02/08	8	46.11	5	46.17	46.10	3	757	0.40%
2022/02/07	7	45.85	0	0.00	45.60	7	759	0.92%
2022/01/26	10	45.40	1	45.50	45.55	9	761	1.18%
2022/01/25	9	45.42	8	45.20	45.15	1	773	0.13%
2022/01/24	4	45.76	44	45.55	45.55	-40	799	-5.01%
2022/01/21	2	46.43	12	46.48	46.10	-10	822	-1.22%
2022/01/20	12	47.23	6	46.90	47.05	6	818	0.73%
2022/01/19	23	47.40	6	47.77	46.60	17	811	2.10%
2022/01/18	10	48.47	6	48.78	48.20	4	804	0.50%
2022/01/17	9	48.22	3	48.95	48.05	6	803	0.75%
2022/01/14	39	47.81	120	47.57	47.65	-81	789	-10.27%	大賣/
2022/01/13	144	51.32	33	51.65	49.80	111	756	14.67%	大買/鉅額交易
2022/01/12	88	51.32	58	50.79	51.30	30	659	4.55%
2022/01/11	42	49.01	37	49.83	48.20	5	544	0.92%
2022/01/10	6	46.86	15	47.81	48.30	-9	469	-1.92%
2022/01/07	3	46.35	4	46.45	46.30	-1	454	-0.22%
2022/01/06	2.1	45.88	2	46.08	45.95	0.1	448	0.02%
2022/01/05	2	45.65	0	0.00	45.60	2	456	0.44%
2022/01/04	0	0.00	1	45.60	45.65	-1	472	-0.21%
2022/01/03	1	45.95	0	0.00	45.95	1	522	0.19%
2021/12/30	3	46.12	1	46.15	46.00	2	534	0.37%
2021/12/29	1	46.00	0	0.00	46.00	1	547	0.18%
2021/12/27	0	0.00	4	46.35	46.30	-4	604	-0.66%
2021/12/24	1	46.50	0	46.77	46.35	1	676	0.15%
2021/12/23	2	46.25	0	0.00	45.95	2	696	0.29%
2021/12/22	2	46.18	0	0.00	46.05	2	736	0.27%
2021/12/20	1	46.15	0	0.00	46.20	1	836	0.12%
2021/12/17	2	46.48	0	0.00	46.15	2	859	0.23%
2021/12/16	4	46.90	0	0.00	47.00	4	871	0.46%
2021/12/15	1	46.65	0	0.00	47.00	1	883	0.11%
2021/12/14	1	46.60	0	0.00	46.55	1	900	0.11%
2021/12/13	4	47.58	8	47.99	47.75	-4	924	-0.43%
2021/12/10	9	46.07	14	46.04	45.95	-5	934	-0.54%
2021/12/09	1	46.15	18	46.53	46.15	-17	932	-1.82%
2021/12/08	0	0.00	1	46.90	46.50	-1	931	-0.11%
2021/12/07	1	46.65	0	0.00	46.60	1	934	0.11%
2021/12/06	1	46.60	1	47.00	46.65	0	939	0.00%
2021/12/03	6	46.75	0	0.00	46.65	6	940	0.64%
2021/12/02	1	47.05	1	47.20	46.80	0	941	0.00%
2021/12/01	2	46.95	1	47.60	47.65	1	944	0.11%
2021/11/30	8	47.69	5.2	48.33	47.25	2.8	941	0.30%
2021/11/29	19.1	47.07	5	47.27	47.15	14.1	938	1.50%
2021/11/26	11	48.65	5	47.99	48.20	6	931	0.64%
2021/11/25	22	49.35	2	49.45	49.85	20	919	2.18%
2021/11/24	4	48.50	1	48.90	48.80	3	911	0.33%
2021/11/23	23	49.04	16	49.25	48.40	7	907	0.77%
2021/11/22	1	47.55	4	47.76	48.25	-3	878	-0.34%
2021/11/19	28	47.20	3	47.57	47.30	25	870	2.87%
2021/11/18	3	46.30	9	46.25	46.10	-6	862	-0.70%
2021/11/17	2	47.33	2	47.20	46.65	0	860	0.00%
2021/11/16	1	45.65	0	0.00	45.35	1	849	0.12%
2021/11/15	0	0.00	2	46.05	45.45	-2	849	-0.24%
2021/11/12	2	45.25	1	45.40	45.25	1	846	0.12%
2021/11/11	1	45.40	1	45.70	45.50	0	845	0.00%
2021/11/10	6	45.63	1	46.10	45.90	5	842	0.59%
2021/11/09	2	45.45	0	0.00	45.65	2	839	0.24%
2021/11/08	14	45.71	5	47.01	45.50	9	835	1.08%
2021/11/05	1	48.15	4	48.10	48.10	-3	827	-0.36%
2021/11/04	2	48.45	14	48.68	48.45	-12	827	-1.45%
2021/11/03	4	48.33	3	48.55	48.15	1	831	0.12%
2021/11/02	12	49.15	16	48.51	48.00	-4	837	-0.48%
2021/11/01	26.1	49.79	20.3	49.68	49.60	5.8	831	0.70%
2021/10/29	24	47.83	9.1	48.50	48.55	14.9	810	1.84%
2021/10/28	2.1	45.79	1	45.35	45.30	1.1	785	0.13%
2021/10/27	2	45.28	2	45.23	45.90	0	786	0.00%
2021/10/26	1	45.65	1	45.45	45.60	0	794	0.00%
2021/10/25	6.1	46.47	7	45.92	45.70	-0.9	793	-0.11%
2021/10/22	4	45.75	0	0.00	45.70	4	783	0.51%
2021/10/21	1	46.20	5	46.32	45.30	-4	783	-0.51%
2021/10/20	6	45.01	3	45.05	44.90	3	780	0.38%
2021/10/19	13	45.40	4	45.21	45.50	9	775	1.16%
2021/10/18	1	44.80	1.1	44.57	44.25	-0.1	765	-0.01%
2021/10/14	2	44.90	2	44.88	44.60	0	761	0.00%
2021/10/13	14	44.97	34	45.30	44.55	-20	762	-2.62%
2021/10/12	13	46.53	31	46.50	45.50	-18	751	-2.40%
2021/10/08	53	49.23	43	49.43	48.95	10	732	1.36%
2021/10/07	10	44.80	2	44.90	45.35	8	676	1.18%
2021/10/06	7.3	44.64	9.3	43.71	43.60	-2	665	-0.30%
2021/10/05	2	45.25	8	45.65	45.20	-6	651	-0.92%
2021/10/04	6	46.80	17	45.79	43.90	-11	631	-1.74%
2021/10/01	47	47.08	80.4	47.56	46.35	-33.4	590	-5.66%
2021/09/30	20	51.92	24	52.34	51.50	-4	517	-0.77%
2021/09/29	44	56.25	170	55.74	54.50	-126	497	-25.32%	大賣/鉅額交易
2021/09/28	199	56.71	19.1	57.06	58.90	179.9	461	39.00%	大買/鉅額交易
2021/09/27	38.1	54.96	91.2	53.79	56.80	-53.1	412	-12.88%
2021/09/24	93	50.24	5	50.58	51.70	88	369	23.80%
2021/09/23	1	47.50	5	45.79	47.20	-4	347	-1.15%
2021/09/22	3	43.87	19	44.11	44.65	-16	335	-4.77%
2021/09/17	15	47.62	2	46.85	46.50	13	319	4.07%
2021/09/16	19	49.68	15	50.17	49.65	4	303	1.32%
2021/09/15	18	47.64	4	46.01	49.25	14	278	5.02%
2021/09/14	2	45.00	0	0.00	44.80	2	257	0.78%
2021/09/13	1	45.10	0	0.00	45.05	1	256	0.39%
2021/09/09	4	45.08	30.6	44.03	46.00	-26.6	251	-10.57%
2021/09/08	1	43.65	0	0.00	43.60	1	248	0.40%
2021/09/01	0	0.00	1	48.00	48.00	-1	236	-0.42%
2021/08/27	1	49.70	1	49.90	49.15	0	235	0.00%
2021/08/26	0	0.00	1	49.90	49.95	-1	232	-0.43%
2021/08/24	2	49.50	0	0.00	49.85	2	224	0.89%
2021/08/23	1.2	49.00	0	0.00	49.80	1.2	222	0.53%
2021/08/18	1	49.10	5	46.85	49.45	-4	215	-1.85%
2021/08/16	0	0.00	3	50.87	51.50	-3	215	-1.39%
2021/08/13	0	0.00	1	52.50	52.60	-1	217	-0.46%
2021/08/12	0	0.00	1	53.30	53.70	-1	218	-0.46%
2021/08/10	1	54.90	0	0.00	54.50	1	214	0.47%
2021/08/09	2	55.35	1	56.90	55.00	1	210	0.47%
2021/08/06	0	0.00	12.1	59.62	59.30	-12.1	202	-5.95%
2021/08/05	11	59.97	2	58.40	58.90	9	192	4.67%
2021/08/03	8	55.01	0	0.00	55.50	8	178	4.49%
2021/08/02	2	52.45	87	53.18	53.90	-85	170	-49.76%
2021/07/30	87	52.36	0	0.00	52.80	87	165	52.62%
2021/07/27	0	0.00	1.1	48.44	48.65	-1.1	146	-0.76%
2021/07/26	0	0.00	1	48.30	47.70	-1	144	-0.69%
2021/07/19	0.1	46.80	1	47.40	47.45	-1	140	-0.68%
2021/07/16	1	46.40	0	0.00	46.50	1	137	0.73%
2021/07/14	0	0.00	1	46.10	46.00	-1	137	-0.73%
2021/07/13	1	46.70	0	0.00	46.40	1	140	0.71%
2021/07/12	13.1	47.27	0	0.00	46.65	13.1	141	9.23%
2021/07/09	1	44.10	0	0.00	44.15	1	142	0.70%
2021/07/07	7	46.55	3	45.60	45.80	4	145	2.75%
2021/07/06	11	47.59	4.1	47.75	47.60	6.9	149	4.59%
2021/06/23	0	0.00	1	26.60	27.00	-1	146	-0.68%
2021/06/21	0	0.00	5	25.80	25.95	-5	157	-3.18%
2021/06/17	5	26.70	0	0.00	26.60	5	173	2.88%
2021/06/16	0	0.00	2	26.75	26.50	-2	183	-1.09%
2021/06/15	5	25.88	0	0.00	26.30	5	189	2.64%
2021/06/11	11	24.45	4	24.65	24.95	7	188	3.72%
2021/06/10	1	22.85	0	0.00	24.40	1	188	0.53%
2021/06/09	0	22.85	0	22.35	22.85	0	187	0.00%
2021/06/08	4	22.50	0	0.00	22.75	4	187	2.13%
2021/06/07	7	22.81	0	0.00	23.35	7	187	3.74%
2021/06/04	1	23.50	0	0.00	23.45	1	185	0.54%
2021/06/03	2	24.00	0	0.00	24.15	2	184	1.09%
2021/06/02	5	24.72	0	0.00	24.60	5	183	2.72%
2021/06/01	10	25.31	0	0.00	25.10	10	183	5.44%
2021/05/25	0	0.00	2	25.20	25.05	-2	189	-1.06%
2021/05/13	2	25.80	0	0.00	26.05	2	193	1.04%
2021/05/11	0	0.00	1	28.40	26.65	-1	186	-0.54%
2021/05/05	3	27.50	0	0.00	27.10	3	182	1.65%
2021/05/04	0	0.00	2	28.30	27.80	-2	181	-1.10%
2021/04/21	2	27.00	2	26.90	26.90	0	179	0.00%
2021/04/20	0	0.00	1	27.00	27.00	-1	177	-0.56%
2021/04/19	3	26.92	1	26.85	27.15	2	178	1.12%
2021/04/16	0	0.00	1	27.25	27.25	-1	177	-0.56%
2021/04/14	3	26.90	0	0.00	27.00	3	177	1.69%
2021/04/12	1	27.00	0	0.00	27.00	1	172	0.58%
2021/04/08	0	0.00	6	26.50	26.80	-6	167	-3.57%
2021/03/31	1	27.20	0	0.00	27.20	1	153	0.65%
2021/03/26	0	27.00	0	0.00	28.00	0	139	0.00%
2021/03/25	2	26.48	2	27.98	28.05	0	134	0.00%
2021/03/24	3	28.93	0	0.00	28.90	3	119	2.52%
2021/03/23	4	29.63	3	28.95	29.05	1	112	0.89%
2021/03/22	9	28.21	5	27.22	28.95	4	103	3.88%
2021/03/19	1	26.35	2	26.60	26.60	-1	91	-1.10%
2021/03/18	8	25.08	2	24.80	24.25	6	79	7.59%
2021/03/16	0	0.00	3	22.50	22.40	-3	68	-4.39%
2021/03/05	0	0.00	3	21.75	21.75	-3	58	-5.13%
2021/02/25	1	22.20	0	0.00	22.20	1	51	1.93%
2021/02/24	2	20.60	0	0.00	20.65	2	47	4.25%
2021/01/22	0	17.90	0	0.00	18.00	0	36	0.00%
2021/01/12	0	0.00	0	18.00	18.90	0	31	0.00%
2021/01/11	0	0.00	0	17.55	17.90	0	29	0.00%
2020/10/29	0	18.15	0	0.00	18.25	0	59	0.02%
2020/10/19	0	0.00	3	19.15	18.95	-3	60	-4.98%
2020/10/16	0	0.00	16	19.31	19.10	-16	60	-26.53%
2020/10/15	0	0.00	3	19.50	19.25	-3	59	-5.07%
2020/10/14	12	19.55	4	19.43	19.35	8	57	13.93%
2020/10/13	0	0.00	5	18.70	18.90	-5	58	-8.48%
2020/10/12	0	0.00	13	18.73	18.95	-13	58	-22.37%
2020/10/08	5	20.45	9	19.33	19.00	-4	56	-7.04%
2020/10/07	2	19.10	4	19.35	19.25	-2	53	-3.72%
2020/10/06	7	17.64	0	0.00	17.70	7	51	13.57%
2020/10/05	0	0.00	2	16.00	16.10	-2	50	-3.98%
2020/09/01	0	0.00	3	11.45	11.75	-3	38	-7.89%
2020/04/09	0	0.00	10	7.70	7.70	-10	43	-22.94%
2020/03/25	10	6.94	0	0.00	6.94	10	42	23.29%
2020/03/13	0	0.00	1	7.83	7.83	-1	41	-2.44%
2020/03/06	0	0.00	7	9.58	9.65	-7	39	-17.88%
2020/02/25	0	0.00	1	9.40	9.80	-1	28	-3.48%
2020/02/05	0	0.00	4	10.50	11.20	-4	21	-18.55%
2020/01/13	4	12.13	0	0.00	11.55	4	19	20.36%
2019/11/18	0	0.00	2	12.10	12.90	-2	13	-15.23%
2019/08/01	0	0.00	9	22.70	20.00	-9	42	-21.15%
2019/07/31	3	20.70	0	0.00	20.70	3	41	7.29%
2019/07/29	0	0.00	0	17.15	17.15	0	32	-0.13%
2019/07/16	0	0.00	10	15.40	15.40	-10	12	-77.72%
2019/05/14	0	0.00	1	19.15	19.15	-1	16	-6.07%
2019/03/28	0	0.00	3	20.00	20.00	-3	20	-14.31%
2019/03/27	0	0.00	2	20.90	20.30	-2	21	-9.40%
2019/03/21	0	0.00	1	20.00	20.00	-1	22	-4.45%
2019/03/14	0	0.00	1	20.00	20.00	-1	23	-4.34%
2019/02/21	0	19.30	0	0.00	19.00	0	23	0.00%
2019/02/13	0	0.00	5	21.00	21.00	-5	21	-23.09%
2019/01/29	0	20.40	0	0.00	21.90	0	21	0.00%
2019/01/07	0	0.00	1	23.55	23.15	-1	24	-4.14%
2018/11/19	0	0.00	0.3	21.90	22.90	-0.3	28	-1.11%
2018/11/14	0	0.00	0	22.20	22.35	0	28	-0.08%
2018/11/09	0	0.00	0	23.60	22.70	0	30	-0.07%
2018/11/08	0	0.00	0	24.00	23.60	0	30	-0.01%
2018/11/07	0	0.00	0.2	23.90	24.00	-0.2	31	-0.57%
2018/09/20	0	0.00	3	25.83	25.50	-3	88	-3.38%
2018/09/18	0	0.00	1	26.00	23.30	-1	92	-1.08%
2018/09/07	0.1	24.90	3	25.25	25.00	-2.9	96	-3.03%
2018/09/05	0.4	24.45	0	0.00	25.15	0.4	98	0.37%
2018/08/29	0.2	27.00	0	0.00	27.25	0.2	103	0.20%
2018/08/28	0	27.25	0	0.00	27.25	0	103	0.02%
2018/08/20	0.2	27.65	0	0.00	26.95	0.2	106	0.17%
2018/08/08	0	0.00	8	28.60	28.60	-8	113	-7.08%
2018/08/07	0	28.20	0	0.00	28.60	0	114	0.00%
2018/08/06	0	28.40	0	0.00	28.40	0	114	0.02%
2018/08/03	0.3	28.70	16	29.00	28.80	-15.7	114	-13.69%
2018/08/02	0.5	28.70	1	29.00	28.80	-0.5	114	-0.44%
2018/08/01	0	0.00	6	29.10	29.40	-6	114	-5.23%
2018/07/31	0	28.80	1	29.40	29.45	-1	116	-0.86%
2018/07/30	0	0.00	20	29.10	29.10	-20	116	-17.13%
2018/07/27	0	0.00	7	29.54	29.50	-7	116	-6.00%
2018/07/25	0	0.00	1	30.00	29.40	-1	116	-0.86%
2018/07/20	0.1	30.10	17	30.41	30.90	-16.9	117	-14.35%
2018/07/18	0	0.00	1	30.65	30.80	-1	118	-0.85%
2018/07/17	4	31.60	1.1	31.42	30.90	2.9	115	2.46%
2018/07/16	4	30.10	8	29.54	30.15	-4	105	-3.78%
2018/07/13	0	0.00	4	28.23	28.20	-4	98	-4.05%
2018/07/05	0	0.00	2	27.80	27.20	-2	146	-1.37%
2018/06/29	0	0.00	4	25.85	25.75	-4	174	-2.30%
2018/06/28	0	0.00	3	25.43	25.50	-3	181	-1.66%
2018/06/25	0.2	25.05	0	0.00	25.20	0.2	189	0.12%
2018/06/22	3	25.35	3	25.40	25.30	0	193	0.00%
2018/06/21	0.1	25.05	0	0.00	25.15	0.1	194	0.07%
2018/06/19	0	25.10	2	25.30	25.50	-2	204	-0.98%
2018/06/15	1	25.35	0	0.00	25.55	1	219	0.46%
2018/06/14	1	25.70	0	0.00	25.70	1	223	0.45%
2018/06/13	9	25.94	5	25.82	25.75	4	227	1.76%
2018/06/12	0	0.00	3	25.50	25.35	-3	227	-1.32%
2018/06/11	2	25.35	5	25.10	25.30	-3	233	-1.28%
2018/06/07	4	25.35	0	0.00	25.10	4	237	1.68%
2018/06/04	4	25.08	1.1	27.16	25.50	2.9	242	1.18%
2018/05/31	14	24.70	2	24.55	24.55	12	243	4.92%
2018/05/30	0	0.00	8	24.30	24.45	-8	249	-3.21%
2018/05/23	0	0.00	4.3	24.41	24.50	-4.3	281	-1.54%
2018/05/14	0	0.00	5	25.70	26.00	-5	363	-1.37%
2018/05/02	0	0.00	4	25.00	25.00	-4	577	-0.69%
2018/04/25	0	0.00	5	24.70	24.70	-5	648	-0.77%
2018/04/23	0	0.00	13	25.40	25.40	-13	656	-1.98%
2018/04/20	0	0.00	4	26.00	25.45	-4	673	-0.59%
2018/04/17	6	25.63	3	25.85	25.80	3	731	0.41%
2018/04/16	1	25.05	0	0.00	25.05	1	744	0.13%
2018/04/13	3	22.80	6	22.80	22.80	-3	739	-0.41%
2018/04/12	33	18.19	2	20.73	20.75	31	750	4.13%
2018/04/11	39	18.90	0	0.00	18.90	39	738	5.28%
2018/04/10	0	20.95	0	0.00	20.95	0	743	0.00%
2018/04/09	0	23.25	0	0.00	23.25	0	759	0.00%
2018/04/03	1	26.00	1	26.00	25.80	0	779	0.00%
2018/04/02	0	26.85	38	26.84	26.85	-38	773	-4.92%
2018/03/31	1	27.05	0	0.00	27.20	1	778	0.13%
2018/03/30	0	0.00	1	27.90	27.55	-1	784	-0.13%
2018/03/29	0	0.00	4	28.15	28.00	-4	791	-0.51%
2018/03/28	4	27.55	8	27.90	28.00	-4	791	-0.51%
2018/03/27	6	27.80	0	0.00	27.80	6	794	0.76%
2018/03/26	1	27.40	5	27.40	27.30	-4	808	-0.49%
2018/03/23	3	27.12	0	0.00	26.90	3	818	0.37%
2018/03/22	6	28.26	4	28.20	28.10	2	818	0.24%
2018/03/21	3	28.87	1	29.50	29.00	2	816	0.25%
2018/03/20	0	0.00	1	26.95	26.90	-1	802	-0.12%
2018/03/19	5	26.18	2	26.30	25.95	3	804	0.37%
2018/03/15	0	26.35	0	0.00	26.00	0	805	0.00%
2018/03/14	0	0.00	2	26.55	26.40	-2	808	-0.25%
2018/03/12	0	26.80	0	0.00	26.50	0	822	0.00%
2018/03/09	0	0.00	1	27.05	26.95	-1	821	-0.12%
2018/03/05	1	27.50	0	0.00	27.50	1	841	0.12%
2018/03/01	0	0.00	4	28.40	28.20	-4	846	-0.47%
2018/02/27	3	28.17	14	28.10	28.15	-11	872	-1.26%
2018/02/26	13	28.93	11	29.64	28.90	2	925	0.22%
2018/02/23	14	29.46	4	29.40	29.20	10	921	1.08%
2018/02/22	1	29.70	1	30.00	30.05	0	921	0.00%
2018/02/21	14	28.66	16	28.64	28.75	-2	912	-0.22%
2018/02/12	3	26.07	6	26.14	26.15	-3	903	-0.33%
2018/02/09	6	25.13	0	0.00	25.40	6	924	0.65%
2018/02/08	7	26.75	4	26.34	26.60	3	941	0.32%
2018/02/07	8	26.71	3	26.03	26.60	5	974	0.51%
2018/02/06	10	24.73	13	24.81	25.00	-3	1,013	-0.30%
2018/02/05	0	0.00	14	26.27	26.40	-14	1,001	-1.40%
2018/02/02	14	27.29	1	26.70	27.00	13	1,002	1.30%
2018/02/01	13	27.68	8	27.60	27.35	5	989	0.51%
2018/01/31	3	30.50	6	29.55	30.00	-3	947	-0.32%
2018/01/30	16	28.81	10	29.10	28.90	6	927	0.65%
2018/01/29	13	27.37	39	27.67	27.35	-26	910	-2.85%
2018/01/26	6	29.17	227	28.28	28.00	-221	879	-25.12%	大賣/鉅額交易
2018/01/25	10	30.72	17	30.47	30.10	-7	844	-0.83%
2018/01/24	9	31.92	0	0.00	32.00	9	818	1.10%
2018/01/23	10	32.68	3	32.05	33.50	7	798	0.88%
2018/01/22	7	34.69	2	34.75	34.50	5	772	0.65%
2018/01/19	9	35.64	7	35.76	36.00	2	763	0.26%
2018/01/18	4	36.45	10	36.69	36.35	-6	757	-0.79%
2018/01/17	6	37.31	1	36.70	36.70	5	754	0.66%
2018/01/16	15	38.13	8	37.94	37.90	7	748	0.94%
2018/01/15	15	36.92	14	36.82	37.65	1	735	0.14%
2018/01/12	13	34.31	54	32.84	35.40	-41	723	-5.67%
2018/01/11	34	35.01	34	35.73	34.55	0	708	0.00%
2018/01/10	36	39.63	19	38.83	37.85	17	683	2.49%
2018/01/09	5	39.52	30	39.38	39.10	-25	669	-3.73%
2018/01/08	29	40.08	8	40.24	39.35	21	664	3.16%
2018/01/05	17	39.96	2	39.90	39.95	15	648	2.31%
2018/01/04	13	40.02	11	39.83	40.00	2	646	0.31%
2018/01/03	18	40.65	17	40.67	40.30	1	642	0.16%
2018/01/02	35	41.98	13	42.08	42.15	22	626	3.51%