陸海 (5603)-國泰-台中券商分點個股進出

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

陸海

(5603)

可現股當沖

股價
23.05
漲跌
▲0.40
漲幅
+1.77%
成交量
322張
產業
上櫃航運類股
99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

陸海 (5603)籌碼相關－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/04/24	4.3	22.74	0	0.00	22.75	4.3	312	1.38%
2024/04/23	0	22.80	0	0.00	22.75	0	312	0.01%
2024/04/19	23.3	22.67	0	0.00	22.70	23.3	315	7.38%
2024/04/16	17	22.25	0	0.00	22.25	17	311	5.46%
2024/04/15	9.2	22.81	0.1	22.90	22.70	9.1	311	2.92%
2024/04/12	0.1	23.24	0	0.00	23.15	0.1	310	0.03%
2024/04/11	34.4	23.26	0	0.00	23.15	34.4	316	10.88%
2024/04/10	58	23.67	0	0.00	23.45	58	330	17.56%
2024/04/09	10.5	23.70	4	23.65	23.65	6.5	328	1.98%
2024/04/08	0	23.28	0.1	23.90	23.65	0	330	-0.01%
2024/04/03	0.1	23.71	0	0.00	23.85	0.1	326	0.04%
2024/04/02	2	23.61	11.1	23.87	23.60	-9.1	326	-2.77%
2024/04/01	0	23.95	1	24.00	24.05	-1	322	-0.31%
2024/03/29	0.1	23.88	0.2	23.80	23.90	-0.1	320	-0.04%
2024/03/28	3.3	23.91	0	0.00	24.00	3.3	316	1.04%
2024/03/27	2.3	23.99	9.2	23.86	24.00	-6.8	315	-2.17%
2024/03/26	3.1	23.11	2	23.23	23.50	1.1	301	0.36%
2024/03/25	0	23.40	32.1	23.08	23.50	-32	292	-10.94%
2024/03/22	0.1	22.45	0	0.00	22.65	0.1	277	0.04%
2024/03/21	0	22.35	0	0.00	22.35	0	276	0.01%
2024/03/19	1	22.40	0.6	22.40	22.40	0.4	279	0.14%
2024/03/18	4.1	22.35	0	0.00	22.40	4.1	283	1.43%
2024/03/15	0.3	22.32	0	0.00	22.40	0.3	286	0.09%
2024/03/14	7.1	22.39	0	0.00	22.30	7.1	289	2.46%
2024/03/13	0	0.00	0.2	22.34	22.30	-0.2	294	-0.06%
2024/03/12	0.1	22.15	3	22.15	22.20	-2.9	295	-0.98%
2024/03/11	0.1	22.20	0	22.30	22.20	0	311	0.01%
2024/03/08	12.1	22.06	0	0.00	22.25	12.1	414	2.90%
2024/03/07	0.1	22.31	0	0.00	22.40	0.1	456	0.02%
2024/03/06	0	22.80	0	0.00	22.60	0	458	0.00%
2024/03/05	0.1	22.63	0	0.00	22.60	0.1	457	0.02%
2024/03/04	1.1	22.65	1	22.60	22.60	0.1	455	0.01%
2024/03/01	0	22.60	0.1	22.70	22.70	-0.1	472	-0.02%
2024/02/29	0	22.51	0.1	22.50	22.45	-0.1	465	-0.02%
2024/02/27	9.2	22.33	0	0.00	22.25	9.2	466	1.97%
2024/02/26	7.4	22.34	0	0.00	22.40	7.4	465	1.59%
2024/02/23	6.2	22.48	0	0.00	22.40	6.2	465	1.33%
2024/02/22	14	22.79	0	0.00	22.80	14	459	3.05%
2024/02/21	24	22.81	0	0.00	22.75	24	454	5.28%
2024/02/20	4.1	22.62	0	0.00	22.60	4.1	445	0.93%
2024/02/19	0.2	22.75	0	0.00	22.50	0.2	443	0.04%
2024/02/16	2	22.45	1	22.45	22.45	1	437	0.23%
2024/02/15	1	22.35	2	22.40	22.40	-1	437	-0.23%
2024/02/05	0.1	22.20	0	0.00	22.25	0.1	431	0.02%
2024/02/02	0.2	22.10	0	0.00	22.05	0.2	430	0.04%
2024/02/01	0	22.20	0	0.00	22.20	0	429	0.01%
2024/01/31	1.1	21.77	0	0.00	22.15	1.1	428	0.26%
2024/01/30	9.2	22.07	0	0.00	22.00	9.2	425	2.16%
2024/01/29	1.3	22.52	0	0.00	22.50	1.3	418	0.30%
2024/01/26	0.1	22.50	0	0.00	22.65	0.1	416	0.02%
2024/01/25	0.2	22.52	0	0.00	22.50	0.2	412	0.04%
2024/01/24	2	22.50	0	0.00	22.55	2	410	0.49%
2024/01/22	0	22.31	0	0.00	22.30	0	407	0.01%
2024/01/19	1	22.45	2	22.40	22.40	-1	406	-0.25%
2024/01/18	0	22.40	2.6	22.39	22.40	-2.6	406	-0.63%
2024/01/17	0	22.47	0	0.00	22.45	0	406	0.01%
2024/01/16	0.1	22.56	0.8	22.60	22.60	-0.7	404	-0.17%
2024/01/12	0	22.08	0	0.00	22.10	0	397	0.01%
2024/01/11	4.5	21.97	0	0.00	22.00	4.5	396	1.13%
2024/01/10	3.1	22.10	0.2	22.10	22.05	3	395	0.75%
2024/01/09	10.1	22.15	0	0.00	22.05	10.1	394	2.56%
2024/01/08	8.2	22.66	0	0.00	22.60	8.2	391	2.09%
2024/01/05	7.2	22.81	2	22.68	22.75	5.2	390	1.32%
2024/01/04	21	22.63	15	22.74	23.00	6	386	1.55%
2024/01/03	0.3	22.30	0	0.00	22.20	0.3	366	0.08%
2024/01/02	0	22.45	0	0.00	22.10	0	367	0.01%
2023/12/29	7	22.02	0	0.00	22.00	7	362	1.94%
2023/12/28	7.1	22.14	0	0.00	22.10	7.1	360	1.96%
2023/12/27	2.3	22.26	0	0.00	22.15	2.3	359	0.65%
2023/12/26	20.1	22.22	0	0.00	22.30	20.1	357	5.61%
2023/12/25	16.3	22.15	0	0.00	22.15	16.3	355	4.59%
2023/12/22	2	22.65	0	22.65	22.60	2	351	0.57%
2023/12/21	6.1	22.10	0	0.00	22.35	6.1	343	1.76%
2023/12/20	3.1	22.05	0	0.00	22.05	3.1	337	0.92%
2023/12/19	3.1	22.05	0	0.00	22.05	3.1	336	0.93%
2023/12/18	1	22.25	0	0.00	22.20	1	337	0.31%
2023/12/15	1	22.00	0.1	22.30	22.00	0.9	334	0.26%
2023/12/14	0	22.17	2	22.05	22.00	-2	333	-0.59%
2023/12/13	0.1	22.62	0	0.00	22.15	0.1	331	0.02%
2023/12/12	1.1	22.21	0	0.00	22.30	1.1	326	0.32%
2023/12/11	0	22.15	0	0.00	22.10	0	325	0.01%
2023/12/08	0.1	22.45	0.1	22.69	22.20	0	320	0.00%
2023/12/07	0	23.20	0	0.00	22.60	0	312	0.01%
2023/12/06	0.1	23.25	24.1	23.08	23.30	-24	300	-7.99%
2023/12/05	44.3	23.66	18.2	23.66	23.90	26	282	9.21%
2023/12/04	0	22.20	129.2	23.14	23.15	-129.1	179	-71.88%	大賣/鉅額交易
2023/12/01	0.4	21.39	0	0.00	21.05	0.4	134	0.32%
2023/11/30	0.2	21.51	1	21.60	21.35	-0.8	130	-0.58%
2023/11/29	3.1	21.55	0	0.00	21.55	3.1	130	2.36%
2023/11/28	0	21.20	3	21.73	21.80	-3	129	-2.30%
2023/11/27	0.3	21.09	0	0.00	21.05	0.3	110	0.24%
2023/11/24	0.9	21.17	0	0.00	21.05	0.9	124	0.71%
2023/11/22	1.3	21.07	0	0.00	21.05	1.3	125	1.01%
2023/11/21	0.3	20.91	0.2	21.00	20.90	0.1	125	0.08%
2023/11/20	3.3	20.78	1	20.80	20.75	2.4	126	1.87%
2023/11/17	0.5	20.72	4	20.70	20.70	-3.5	126	-2.74%
2023/11/16	0.1	20.60	5	20.55	20.55	-4.9	124	-3.93%
2023/11/15	1.2	20.51	0	20.55	20.60	1.1	127	0.87%
2023/11/14	0.4	20.48	24.1	20.43	20.45	-23.7	134	-17.55%
2023/11/13	2.2	20.19	10	20.06	20.05	-7.8	131	-5.91%
2023/11/10	0.1	20.10	0	0.00	20.10	0.1	133	0.04%
2023/11/09	0	20.15	0.1	20.20	20.10	0	135	-0.02%
2023/11/08	0	20.17	0	0.00	20.15	0	136	0.04%
2023/11/07	0	20.05	0	0.00	20.25	0	136	0.02%
2023/11/06	0.1	20.24	0	0.00	20.20	0.1	138	0.06%
2023/11/03	0.1	20.25	0	0.00	20.25	0.1	142	0.08%
2023/11/02	0	20.16	0	0.00	20.20	0	154	0.02%
2023/11/01	2	20.02	0	0.00	20.15	2	156	1.30%
2023/10/31	0	20.20	0	0.00	20.10	0	157	0.01%
2023/10/30	3	20.15	0	0.00	20.05	3	158	1.91%
2023/10/27	0	20.10	0	0.00	20.00	0	158	0.02%
2023/10/26	1.2	20.12	0	0.00	20.25	1.2	159	0.73%
2023/10/25	0.1	20.45	0	0.00	20.50	0.1	159	0.06%
2023/10/24	1.1	20.49	0	0.00	20.45	1.1	159	0.70%
2023/10/23	0	20.40	0	0.00	20.50	0	161	0.02%
2023/10/20	0	20.40	0	0.00	20.55	0	160	0.01%
2023/10/19	0	20.52	0	0.00	20.55	0	163	0.03%
2023/10/18	0	20.65	0	0.00	20.55	0	172	0.01%
2023/10/17	0	20.85	0	0.00	20.65	0	173	0.00%
2023/10/16	0.1	20.55	0	0.00	20.70	0.1	174	0.06%
2023/10/13	0.1	20.60	1	20.70	20.60	-0.9	177	-0.50%
2023/10/12	0.2	20.55	5	20.65	20.70	-4.9	181	-2.68%
2023/10/11	1	20.55	2	20.50	20.40	-1	179	-0.55%
2023/10/06	0.1	20.48	1	20.55	20.45	-0.9	179	-0.50%
2023/10/05	0.1	20.16	0	0.00	20.30	0.1	177	0.08%
2023/10/04	0	20.20	0	0.00	20.20	0	178	0.01%
2023/10/03	0.1	20.10	1	20.15	20.25	-0.9	179	-0.50%
2023/10/02	0	20.25	0	0.00	20.35	0	181	0.01%
2023/09/28	0.2	20.21	4.3	20.24	20.25	-4.1	182	-2.24%
2023/09/27	0	20.30	0	20.20	20.30	0	184	0.00%
2023/09/26	0.1	20.10	0	0.00	20.25	0.1	189	0.03%
2023/09/25	0	20.20	0	0.00	20.25	0	190	0.02%
2023/09/21	2	20.05	0	0.00	20.05	2	192	1.04%
2023/09/20	0	20.45	4	20.50	20.40	-4	189	-2.11%
2023/09/19	0.1	20.40	0	0.00	20.50	0.1	189	0.05%
2023/09/18	0.1	20.39	1	20.35	20.45	-0.9	188	-0.45%
2023/09/15	2.1	20.43	2.2	20.40	20.45	-0.1	187	-0.06%
2023/09/14	1.1	20.19	0	0.00	20.20	1.1	186	0.59%
2023/09/13	0	19.80	0	0.00	19.95	0	184	0.01%
2023/09/12	1	19.71	0	0.00	19.80	1	188	0.55%
2023/09/11	1.1	19.75	0	0.00	19.75	1.1	191	0.56%
2023/09/08	5.2	19.82	0	0.00	19.90	5.2	195	2.65%
2023/09/07	2.1	19.76	0	0.00	19.90	2.1	196	1.05%
2023/09/06	0.3	20.03	0	0.00	19.90	0.3	206	0.12%
2023/09/05	8.3	19.98	0	0.00	19.95	8.3	208	3.96%
2023/09/04	0.3	20.32	0	0.00	20.10	0.3	209	0.12%
2023/09/01	0.1	20.31	0	0.00	20.30	0.1	229	0.04%
2023/08/31	1.1	20.35	0	0.00	20.30	1.1	229	0.47%
2023/08/30	0.1	20.06	0	0.00	20.65	0.1	230	0.02%
2023/08/29	5	19.80	0	0.00	19.70	5	217	2.32%
2023/08/28	9.2	19.75	0	0.00	19.70	9.2	216	4.23%
2023/08/25	0.2	20.83	0	0.00	20.75	0.2	215	0.10%
2023/08/24	2	20.70	0	0.00	20.75	2	213	0.95%
2023/08/23	3	20.60	0	0.00	20.70	3	212	1.42%
2023/08/22	0.1	20.78	0	0.00	20.70	0.1	213	0.05%
2023/08/21	0.2	21.01	0	0.00	20.75	0.2	213	0.11%
2023/08/18	0.2	21.09	0.1	21.00	21.10	0.2	211	0.08%
2023/08/17	0.1	20.52	0	0.00	20.60	0.1	204	0.04%
2023/08/16	0.1	20.51	0	0.00	20.45	0.1	204	0.03%
2023/08/15	0.2	20.79	0	0.00	20.55	0.2	203	0.08%
2023/08/14	0	20.77	0	0.00	20.60	0	202	0.01%
2023/08/11	0.4	20.70	0	0.00	20.80	0.4	201	0.20%
2023/08/09	0	20.90	0	0.00	20.90	0	199	0.01%
2023/08/08	0	20.44	0	0.00	21.15	0	196	0.01%
2023/08/07	0	20.50	0	0.00	20.45	0	187	0.01%
2023/08/04	0	20.55	0	0.00	20.35	0	188	0.01%
2023/08/02	2.2	20.45	0	0.00	20.45	2.2	190	1.15%
2023/08/01	0	20.69	0	0.00	20.70	0	191	0.02%
2023/07/31	4.1	20.70	1.3	20.70	20.75	2.8	192	1.44%
2023/07/28	0	20.80	0	0.00	20.70	0	192	0.01%
2023/07/27	0	20.65	3.6	20.69	20.75	-3.6	192	-1.86%
2023/07/26	2	20.50	0	0.00	20.55	2	196	1.02%
2023/07/25	3	20.65	0	0.00	20.65	3	196	1.53%
2023/07/24	5	20.95	0	0.00	20.85	5	200	2.50%
2023/07/21	4.6	21.23	0	0.00	21.10	4.6	199	2.28%
2023/07/20	0.1	20.10	5	20.45	20.55	-4.9	193	-2.56%
2023/07/19	10	20.20	0	0.00	20.10	10	206	4.85%
2023/07/18	1.2	20.13	0	20.40	20.10	1.2	208	0.58%
2023/07/17	0.3	20.65	1	20.65	20.40	-0.7	204	-0.33%
2023/07/14	0	20.70	0	0.00	20.60	0	201	0.01%
2023/07/13	0.4	20.72	0	0.00	20.65	0.4	201	0.18%
2023/07/12	1	20.75	0	0.00	20.70	1	203	0.49%
2023/07/11	0	20.95	0	0.00	20.95	0	206	0.00%
2023/07/10	1	20.75	0	0.00	21.10	1	207	0.49%
2023/07/07	0	21.10	0	0.00	21.15	0	207	0.01%
2023/07/06	0.2	21.12	0	0.00	21.15	0.2	210	0.08%
2023/07/04	0.3	21.35	0	0.00	21.35	0.3	216	0.14%
2023/07/03	0	21.20	0	0.00	21.10	0	215	0.00%
2023/06/30	0	21.30	0	0.00	20.95	0	214	0.00%
2023/06/29	0	0.00	2	21.20	21.20	-2	213	-0.94%
2023/06/28	0	21.30	1	21.35	21.10	-1	214	-0.46%
2023/06/27	0	21.13	0	0.00	21.00	0	215	0.01%
2023/06/26	0	21.15	0	0.00	21.15	0	216	0.00%
2023/06/21	0	21.20	0	0.00	21.15	0	218	0.01%
2023/06/20	0	21.15	0.2	21.15	21.15	-0.2	220	-0.09%
2023/06/19	0.1	21.19	0	0.00	21.15	0.1	222	0.04%
2023/06/16	0.1	21.29	0	0.00	21.20	0.1	223	0.06%
2023/06/15	0.7	21.40	0	0.00	21.15	0.7	223	0.32%
2023/06/14	1	21.35	0	0.00	21.35	1	243	0.42%
2023/06/12	0	21.58	0	0.00	21.65	0	294	0.01%
2023/06/09	0.2	21.41	0	0.00	22.25	0.2	288	0.05%
2023/06/08	4	21.96	16	21.98	21.75	-12	291	-4.11%
2023/06/07	12	22.27	1	20.85	22.10	11	292	3.76%
2023/06/06	1	20.75	0	0.00	20.80	1	276	0.37%
2023/06/05	0.2	20.57	0	0.00	20.65	0.2	278	0.08%
2023/06/02	0	20.50	0	0.00	20.50	0	281	0.01%
2023/06/01	0.1	20.47	0	0.00	20.50	0.1	288	0.02%
2023/05/31	1	20.35	1	20.45	20.45	0	297	0.01%
2023/05/30	0	20.50	0	0.00	20.35	0	302	0.01%
2023/05/29	0.1	20.35	0	0.00	20.40	0.1	309	0.03%
2023/05/26	0	20.60	0	0.00	20.35	0	316	0.01%
2023/05/25	0.1	20.79	0	0.00	20.65	0.1	326	0.02%
2023/05/24	0.6	20.94	0	0.00	20.90	0.6	326	0.18%
2023/05/23	0.1	20.74	0	0.00	20.90	0.1	327	0.04%
2023/05/22	0	20.70	2	20.55	20.65	-2	328	-0.60%
2023/05/19	0	20.70	0	0.00	20.60	0	328	0.01%
2023/05/18	0.1	20.71	0	0.00	20.65	0.1	329	0.02%
2023/05/17	0	20.50	1	20.70	20.70	-1	330	-0.30%
2023/05/16	0.2	20.70	5	20.50	20.50	-4.8	332	-1.44%
2023/05/15	0	20.45	0	0.00	20.50	0	334	0.01%
2023/05/12	2.2	20.32	0	0.00	20.45	2.2	335	0.66%
2023/05/11	1.2	20.22	3	20.20	20.20	-1.8	342	-0.53%
2023/05/10	0	20.85	0	0.00	20.75	0	340	0.01%
2023/05/09	0.1	21.00	2	20.95	20.85	-1.9	340	-0.56%
2023/05/08	0	21.11	0	0.00	21.10	0	342	0.01%
2023/05/05	0.1	21.28	0	0.00	21.20	0.1	369	0.03%
2023/05/04	3.1	21.35	0	0.00	21.40	3.1	371	0.82%
2023/05/02	2	21.70	0	0.00	21.70	2	379	0.53%
2023/04/27	0	0.00	0.1	21.35	21.20	-0.1	380	-0.03%
2023/04/26	0.1	21.15	0	0.00	21.30	0.1	379	0.01%
2023/04/25	1	21.50	1.2	21.51	21.35	-0.2	378	-0.06%
2023/04/24	0.2	21.35	0	0.00	22.00	0.2	378	0.06%
2023/04/21	0.1	21.17	3	21.23	21.15	-2.9	365	-0.81%
2023/04/20	1.1	21.44	1	21.55	21.45	0.1	364	0.03%
2023/04/19	0.1	21.70	0	0.00	21.70	0.1	364	0.03%
2023/04/18	1	22.10	1	22.05	21.85	0	365	0.01%
2023/04/17	0	22.10	0	0.00	22.15	0	369	0.01%
2023/04/14	2.1	21.78	4	21.78	21.95	-1.9	366	-0.53%
2023/04/13	0	21.95	1	21.90	21.90	-1	364	-0.28%
2023/04/12	1	22.20	2	22.00	22.00	-1	364	-0.27%
2023/04/11	1	22.05	0	0.00	22.20	1	364	0.27%
2023/04/10	1	21.30	4	21.80	21.80	-3	363	-0.82%
2023/04/07	1.1	21.29	13.1	21.32	21.30	-12	365	-3.29%
2023/04/06	1	21.06	12.4	21.25	21.05	-11.3	374	-3.02%
2023/03/31	0.1	21.15	1.6	21.08	21.15	-1.6	387	-0.40%
2023/03/30	0.1	21.15	0	0.00	21.10	0.1	415	0.02%
2023/03/29	0.1	21.29	0	0.00	21.10	0.1	417	0.01%
2023/03/28	0	21.50	0	0.00	21.35	0	423	0.01%
2023/03/27	1.1	21.50	0	0.00	21.60	1.1	428	0.24%
2023/03/24	2	21.60	0	0.00	21.60	2	430	0.46%
2023/03/23	0.1	21.75	0	0.00	21.70	0.1	433	0.01%
2023/03/22	1.3	21.60	7	21.60	21.70	-5.7	433	-1.32%
2023/03/21	0	21.50	0	0.00	21.35	0	436	0.01%
2023/03/20	2	21.28	15	21.44	21.35	-13	436	-2.97%
2023/03/17	23.2	21.16	12	20.83	21.55	11.2	435	2.56%
2023/03/16	24.3	21.86	0	0.00	21.55	24.3	418	5.82%
2023/03/15	1	24.70	7	24.25	23.90	-6	383	-1.56%
2023/03/13	1	23.60	0	0.00	23.60	1	379	0.27%
2023/03/10	0	24.00	2	23.95	23.60	-2	404	-0.49%
2023/03/09	0	0.00	3	24.47	24.10	-3	454	-0.66%
2023/03/08	0	0.00	2.5	24.25	24.40	-2.5	454	-0.55%
2023/03/07	5	24.15	0	0.00	24.15	5	457	1.09%
2023/03/06	6.2	23.99	3	24.18	23.85	3.2	461	0.69%
2023/03/03	0	0.00	8.3	24.23	24.15	-8.3	456	-1.82%
2023/03/02	0	0.00	1.1	23.74	23.80	-1.1	450	-0.24%
2023/03/01	0	0.00	0.1	23.20	23.20	-0.1	445	-0.02%
2023/02/24	0.1	23.54	0	0.00	23.45	0.1	439	0.03%
2023/02/23	3	23.55	5	23.66	23.60	-2	434	-0.46%
2023/02/21	0.1	23.05	1.6	23.18	23.15	-1.5	427	-0.36%
2023/02/20	0	0.00	1	22.90	23.00	-1	432	-0.23%
2023/02/16	0	0.00	1	22.85	22.80	-1	445	-0.22%
2023/02/15	0	22.70	0	0.00	22.60	0	450	0.00%
2023/02/14	1	22.50	0	0.00	22.80	1	451	0.23%
2023/02/13	0	22.60	0	0.00	22.60	0	452	0.00%
2023/02/09	0.1	23.02	0	0.00	22.95	0.1	457	0.01%
2023/02/07	0.2	22.90	2.1	23.09	23.05	-1.9	454	-0.41%
2023/02/06	2.9	23.08	1	23.05	23.15	1.9	455	0.42%
2023/02/03	27	23.57	27.6	23.52	23.45	-0.6	454	-0.13%
2023/02/01	0	0.00	1	22.90	22.90	-1	423	-0.24%
2023/01/31	0	0.00	6	22.73	22.75	-6	424	-1.41%
2023/01/30	4	22.15	6	22.30	22.30	-2	422	-0.47%
2023/01/17	0	22.20	29	21.85	21.85	-29	421	-6.87%
2023/01/16	3	21.80	0	0.00	21.90	3	420	0.72%
2023/01/10	2	22.18	10.2	22.20	22.10	-8.2	425	-1.91%
2023/01/09	1	22.20	0	0.00	22.20	1	440	0.23%
2023/01/05	15	22.27	11	22.38	22.20	4	452	0.88%
2023/01/04	0	21.55	1	21.70	21.75	-1	449	-0.22%
2023/01/03	1	21.50	0	0.00	21.65	1	458	0.22%
2022/12/29	2	21.70	0	0.00	21.65	2	456	0.44%
2022/12/28	3	21.97	0	0.00	21.85	3	458	0.65%
2022/12/27	20	22.39	0	0.00	22.15	20	456	4.38%
2022/12/26	4.1	22.53	0	0.00	22.30	4.1	451	0.91%
2022/12/22	4	23.64	4	23.33	22.80	0	427	0.00%
2022/12/20	3.1	22.00	30	21.80	21.80	-26.9	408	-6.59%
2022/12/19	2	22.40	0	0.00	22.35	2	409	0.49%
2022/12/15	1.2	23.14	0	0.00	23.15	1.2	403	0.30%
2022/12/14	0	0.00	6	23.03	22.95	-6	401	-1.49%
2022/12/13	2.1	23.01	1	22.95	23.05	1.1	400	0.28%
2022/12/12	0	22.35	1	22.40	22.35	-1	397	-0.25%
2022/12/07	2.1	22.92	1	22.80	23.30	1.1	403	0.27%
2022/12/06	2	23.00	2	23.15	22.95	0	398	0.00%
2022/12/05	2	23.25	1	23.15	23.25	1	399	0.25%
2022/12/02	3	23.40	0	0.00	23.40	3	394	0.76%
2022/12/01	29.6	24.02	3.4	24.12	24.25	26.2	372	7.02%
2022/11/30	0.1	22.15	0	0.00	22.05	0.1	325	0.02%
2022/11/29	0.1	21.70	0.1	21.70	21.75	-0.1	331	-0.02%
2022/11/28	0	21.45	0	0.00	21.70	0	340	0.01%
2022/11/24	0	0.00	5	20.68	21.10	-5	379	-1.32%
2022/11/23	0.2	20.60	2	20.60	20.75	-1.8	437	-0.41%
2022/11/21	0.1	20.60	0	0.00	20.45	0.1	526	0.01%
2022/11/18	1.2	20.61	2	20.65	20.70	-0.8	548	-0.14%
2022/11/16	0	0.00	1	20.70	20.65	-1	577	-0.17%
2022/11/15	3	20.85	0	0.00	21.05	3	584	0.51%
2022/11/11	8	20.15	0	0.00	20.15	8	598	1.34%
2022/11/09	2.1	20.30	3	20.30	20.30	-0.9	656	-0.14%
2022/11/08	0.7	20.61	1	20.70	20.55	-0.3	686	-0.05%
2022/11/07	0.1	20.50	7.3	20.35	20.50	-7.2	689	-1.05%
2022/11/03	0.1	19.95	2	19.90	19.85	-1.9	689	-0.28%
2022/11/02	2	20.20	0	0.00	20.30	2	688	0.29%
2022/11/01	0	0.00	1.5	19.63	19.85	-1.5	688	-0.22%
2022/10/31	1	19.40	0.3	19.35	19.40	0.7	689	0.10%
2022/10/28	0	0.00	2	19.40	19.20	-2	693	-0.29%
2022/10/27	2	19.53	2.6	19.43	19.80	-0.6	695	-0.09%
2022/10/26	1	19.30	0	0.00	19.20	1	696	0.14%
2022/10/25	0.1	19.25	2	19.28	19.30	-1.9	697	-0.27%
2022/10/24	0	0.00	3	19.65	19.30	-3	697	-0.43%
2022/10/21	0	19.20	0	0.00	19.20	0	694	0.00%
2022/10/18	0	20.05	1	20.65	20.15	-1	690	-0.14%
2022/10/17	0.1	19.62	38	20.13	20.35	-37.9	690	-5.50%
2022/10/14	1.1	20.98	10.5	20.78	20.60	-9.4	682	-1.38%
2022/10/13	0.1	21.32	3	20.93	20.45	-2.9	678	-0.43%
2022/10/12	5	22.15	3	22.00	22.00	2	680	0.29%
2022/10/11	23.1	22.46	0	0.00	22.15	23.1	680	3.39%
2022/10/07	0.1	24.45	0	0.00	24.40	0.1	672	0.01%
2022/10/06	1.1	24.20	0	0.00	24.40	1.1	676	0.16%
2022/10/05	0	0.00	5	24.53	24.40	-5	678	-0.74%
2022/10/04	0	0.00	1	24.65	24.75	-1	680	-0.15%
2022/10/03	1	24.20	1	24.50	24.20	0	681	0.00%
2022/09/28	0	25.90	0	0.00	24.60	0	688	0.00%
2022/09/27	0.1	25.30	0	0.00	25.85	0.1	687	0.02%
2022/09/26	0.7	26.13	1	26.00	25.10	-0.3	688	-0.04%
2022/09/23	0	27.50	1	28.00	27.30	-1	691	-0.14%
2022/09/21	0	0.00	4	27.89	27.70	-4	698	-0.57%
2022/09/20	0	27.85	0	0.00	27.65	0	702	0.00%
2022/09/19	3.1	27.59	1	27.55	27.50	2.1	715	0.29%
2022/09/16	7.2	28.25	3	28.38	28.25	4.2	719	0.58%
2022/09/15	0	0.00	1	28.65	28.10	-1	723	-0.14%
2022/09/14	1	27.01	0	0.00	27.45	1	724	0.14%
2022/09/13	7	27.74	0	0.00	27.60	7	731	0.96%
2022/09/12	0.3	27.79	0	0.00	27.60	0.3	745	0.03%
2022/09/08	0.3	26.95	1	26.85	26.95	-0.7	746	-0.09%
2022/09/07	3.4	26.71	0	0.00	26.60	3.4	750	0.45%
2022/09/06	4.1	28.03	5	28.16	27.65	-0.9	748	-0.11%
2022/09/05	1	28.61	0	0.00	28.50	1	751	0.14%
2022/09/02	7.3	29.27	0	0.00	29.05	7.3	750	0.97%
2022/09/01	7.5	30.04	0	0.00	29.95	7.5	740	1.01%
2022/08/31	8.2	30.91	0	0.00	30.90	8.2	725	1.13%
2022/08/30	8	31.99	52	33.33	32.00	-44	700	-6.29%
2022/08/29	21.4	30.55	0	0.00	30.50	21.4	645	3.31%
2022/08/26	39.2	46.57	18	46.61	46.80	21.2	610	3.48%
2022/08/25	9.1	46.11	5	46.10	46.15	4.1	563	0.73%
2022/08/24	0	45.35	4	45.45	45.45	-4	546	-0.72%
2022/08/23	20	44.92	3	44.75	44.85	17	535	3.18%
2022/08/22	6.1	45.84	7	45.99	45.90	-0.9	527	-0.16%
2022/08/19	3	46.92	1	46.65	46.35	2	522	0.38%
2022/08/18	1	45.60	15	45.63	46.35	-14	516	-2.71%
2022/08/17	4	44.80	8	45.03	45.15	-4	512	-0.78%
2022/08/16	52	44.98	20	44.97	44.65	32	504	6.34%
2022/08/15	9	42.87	8	42.62	44.05	1	469	0.21%
2022/08/12	1	39.35	2	39.90	40.05	-1	442	-0.23%
2022/08/11	2	39.20	0	0.00	39.40	2	452	0.44%
2022/08/10	7	39.34	0	0.00	39.25	7	459	1.52%
2022/08/09	4	39.56	4	39.75	39.60	0	463	0.00%
2022/08/08	0	0.00	15	39.47	39.50	-15	478	-3.13%
2022/08/05	0	0.00	4	39.20	39.15	-4	505	-0.79%
2022/08/04	0.3	37.93	0	0.00	38.10	0.3	526	0.06%
2022/08/03	1.5	38.75	0	0.00	38.55	1.5	532	0.28%
2022/08/02	3	38.75	0	0.00	38.95	3	553	0.54%
2022/07/29	0	39.80	0	0.00	39.40	0	580	0.00%
2022/07/27	0	39.30	0	0.00	39.40	0	616	0.00%
2022/07/26	0.1	39.00	0	0.00	39.00	0.1	632	0.02%
2022/07/25	1	39.15	0	0.00	39.65	1	660	0.15%
2022/07/22	3	39.77	0	0.00	39.35	3	695	0.43%
2022/07/21	1	39.70	1	39.60	39.70	0	740	0.00%
2022/07/20	2.2	39.35	0	0.00	38.75	2.2	755	0.29%
2022/07/15	0.1	37.65	0.4	37.81	37.65	-0.3	821	-0.04%
2022/07/14	0	0.00	5	37.49	37.50	-5	894	-0.56%
2022/07/13	0	0.00	14	36.96	36.90	-14	939	-1.49%
2022/07/11	0.1	37.50	2	37.45	37.40	-2	1,055	-0.18%
2022/07/07	1	35.55	1.6	36.02	36.30	-0.6	1,112	-0.06%
2022/07/06	0	36.20	0	0.00	35.65	0	1,137	0.00%
2022/07/05	1	35.85	1	36.10	36.70	0	1,168	0.00%
2022/07/04	0	36.00	0	0.00	35.45	0	1,202	0.00%
2022/07/01	26	38.04	0	36.50	36.05	26	1,264	2.06%
2022/06/30	0	37.20	0	0.00	37.20	0	1,322	0.00%
2022/06/29	0.2	38.27	0	0.00	38.45	0.2	1,362	0.02%
2022/06/28	1	38.60	26	39.05	38.70	-25	1,418	-1.76%
2022/06/27	2	39.63	1	39.55	39.55	1	1,622	0.06%
2022/06/23	1.2	37.92	0	0.00	37.95	1.2	2,338	0.05%
2022/06/21	8	38.92	3	38.85	39.10	5	2,392	0.21%
2022/06/20	4	39.64	0	0.00	38.45	4	2,394	0.17%
2022/06/17	4	41.26	1	41.65	41.10	3	2,386	0.13%
2022/06/16	0	44.00	0	0.00	41.80	0	2,387	0.00%
2022/06/15	1	43.65	0	0.00	43.75	1	2,390	0.04%
2022/06/14	3.2	42.42	0	0.00	43.25	3.2	2,397	0.13%
2022/06/13	6.5	44.11	0	0.00	44.05	6.5	2,411	0.27%
2022/06/10	0.1	45.56	0	0.00	45.30	0.1	2,441	0.01%
2022/06/09	6.6	45.83	0	0.00	45.75	6.6	2,497	0.26%
2022/06/08	3	46.30	0	0.00	46.25	3	2,586	0.12%
2022/06/07	1	46.30	4	46.45	46.50	-3	2,733	-0.11%
2022/06/06	1	46.05	1	46.20	46.30	0	2,866	0.00%
2022/06/02	1.1	45.71	0	0.00	45.75	1.1	2,876	0.04%
2022/06/01	2	46.00	0	0.00	45.80	2	2,888	0.07%
2022/05/31	4.3	45.41	0	0.00	45.30	4.3	2,909	0.15%
2022/05/30	5	45.66	1	45.65	45.70	4	2,935	0.14%
2022/05/27	2.5	45.65	0	0.00	45.55	2.5	2,943	0.08%
2022/05/26	6	46.00	6	46.00	45.50	0	2,949	0.00%
2022/05/25	5	46.09	2	46.05	46.15	3	2,970	0.10%
2022/05/24	7	46.39	7	46.41	46.30	0	3,009	0.00%
2022/05/23	2	47.00	4.1	47.39	47.00	-2.1	3,049	-0.07%
2022/05/20	3	46.35	1	46.80	46.25	2	3,062	0.07%
2022/05/19	5	45.93	2	45.85	46.40	3	3,179	0.09%
2022/05/18	0	48.00	1	47.95	47.70	-1	3,212	-0.03%
2022/05/16	4	47.65	2	47.75	47.60	2	3,199	0.06%
2022/05/13	0	0.00	2	47.60	48.60	-2	3,184	-0.06%
2022/05/12	4	46.36	2	46.43	45.70	2	3,158	0.06%
2022/05/11	7.1	48.07	1	49.35	47.90	6.1	3,136	0.19%
2022/05/10	30.5	48.58	2	48.55	48.70	28.5	3,127	0.91%
2022/05/09	4.2	50.28	6	49.79	49.75	-1.9	3,108	-0.06%
2022/05/06	2	51.00	0	51.10	51.20	2	3,093	0.06%
2022/05/05	9	51.58	0	0.00	51.50	9	3,084	0.29%
2022/05/04	2	51.45	4	51.95	51.30	-2	3,069	-0.07%
2022/05/03	6.1	50.77	14	51.40	51.20	-8	3,049	-0.26%
2022/04/29	2	51.65	1	52.10	51.70	1	3,033	0.03%
2022/04/28	7	51.04	5	51.64	50.70	2	3,006	0.07%
2022/04/27	16	50.43	10	50.55	50.00	6	2,972	0.20%
2022/04/26	2	52.55	4	52.88	52.40	-2	2,924	-0.07%
2022/04/25	2	51.55	5	52.52	52.40	-3	2,903	-0.10%
2022/04/22	0	0.00	2	53.85	53.60	-2	2,873	-0.07%
2022/04/21	5	53.86	31	53.35	54.00	-26	2,859	-0.91%
2022/04/20	8	54.48	14	55.14	53.10	-6	2,832	-0.21%
2022/04/19	2.1	52.97	7	53.57	52.90	-4.9	2,762	-0.18%
2022/04/18	13	53.35	29.7	53.63	52.90	-16.7	2,721	-0.61%
2022/04/15	20	56.31	2.3	57.34	55.80	17.7	2,650	0.67%
2022/04/14	2	56.65	6	55.92	56.50	-4	2,617	-0.15%
2022/04/13	10.1	57.43	5.3	57.00	57.40	4.8	2,591	0.19%
2022/04/12	3.2	55.01	17	54.98	55.00	-13.8	2,556	-0.54%
2022/04/11	11.1	54.23	17.2	54.48	54.20	-6.1	2,530	-0.24%
2022/04/08	9.1	53.94	4	53.73	54.00	5.1	2,498	0.20%
2022/04/07	25	52.06	8	51.38	51.20	17	2,462	0.69%
2022/04/06	6.1	54.58	9.2	54.70	55.10	-3.1	2,399	-0.13%
2022/04/01	1.2	49.97	9.5	50.11	50.70	-8.3	2,332	-0.35%
2022/03/31	9	49.17	77.2	48.69	49.50	-68.2	2,288	-2.98%
2022/03/30	90	49.57	112.1	49.75	50.10	-22.1	2,228	-0.99%	大賣/
2022/03/29	172	47.80	146.4	48.04	49.00	25.6	2,021	1.27%	大買/大賣/
2022/03/28	183	45.30	147	45.49	46.40	36	1,649	2.18%	大買/大賣/
2022/03/25	12	42.20	7.4	42.20	42.20	4.6	1,303	0.35%
2022/03/24	4	38.40	3	38.40	38.40	1	1,275	0.07%
2022/03/23	2	35.05	0	0.00	34.95	2	1,243	0.16%
2022/03/22	0	35.00	10	35.10	35.00	-10	1,232	-0.81%
2022/03/21	1	34.65	10	34.85	35.10	-9	1,225	-0.73%
2022/03/18	1	34.35	1	34.70	34.80	0	1,221	0.00%
2022/03/16	41	34.23	13	34.63	33.65	28	1,205	2.32%
2022/03/15	75	34.85	1	35.30	34.60	74	1,184	6.25%
2022/03/14	34	36.47	44	36.23	35.80	-10	1,150	-0.87%
2022/03/11	11	36.28	52.1	36.58	36.85	-41.1	1,094	-3.76%
2022/03/10	61.1	35.88	35.2	35.64	35.55	26	1,001	2.59%
2022/03/09	7	34.94	48.1	35.72	36.00	-41.1	853	-4.82%
2022/03/08	32	33.22	27.1	33.22	32.75	4.9	723	0.68%
2022/03/07	35.1	34.11	4	33.98	33.80	31.1	708	4.39%
2022/03/04	21	34.98	8.5	35.13	34.80	12.5	697	1.79%
2022/03/03	5	33.70	3	35.08	35.60	2	682	0.29%
2022/03/02	7	34.00	0	0.00	33.70	7	655	1.07%
2022/03/01	39	34.33	2	34.40	34.20	37	641	5.76%
2022/02/25	11.1	34.35	3	34.80	34.20	8.1	631	1.28%
2022/02/24	17	34.56	12	35.17	34.15	5	605	0.83%
2022/02/23	34.4	34.63	22	34.60	34.60	12.4	570	2.17%
2022/02/22	35.1	33.36	11	33.91	33.25	24.1	532	4.52%
2022/02/21	119.4	36.12	9.1	35.87	34.95	110.3	515	21.39%	大買/鉅額交易
2022/02/18	13.1	32.39	58	33.78	34.25	-44.9	415	-10.81%
2022/02/17	2	31.23	0	0.00	31.15	2	382	0.52%
2022/02/16	8	31.35	0.1	31.30	31.35	7.9	397	1.99%
2022/02/15	15	31.25	0	0.00	31.10	15	434	3.45%
2022/02/14	8.1	31.40	0	0.00	31.20	8.1	444	1.81%
2022/02/11	7	31.74	2	31.85	31.80	5	451	1.11%
2022/02/10	8	32.32	0	0.00	32.25	8	459	1.74%
2022/02/09	4	32.48	0	32.05	32.60	4	471	0.84%
2022/02/08	7	32.06	0	0.00	32.30	7	476	1.47%
2022/02/07	0.1	30.50	0	0.00	31.30	0.1	472	0.02%
2022/01/25	1	29.95	0	0.00	29.95	1	484	0.21%
2022/01/24	1	30.30	0	0.00	30.30	1	490	0.20%
2022/01/21	0.1	31.00	0	0.00	30.85	0.1	501	0.01%
2022/01/20	0	0.00	1	31.70	31.65	-1	504	-0.20%
2022/01/14	13	31.04	0	0.00	31.05	13	523	2.48%
2022/01/11	1	32.75	1	32.35	32.35	0	540	0.00%
2022/01/05	0.1	32.80	0	0.00	32.90	0.1	533	0.01%
2021/12/28	0	32.24	0	0.00	32.10	0	540	0.01%
2021/12/27	0	0.00	10	32.30	32.05	-10	550	-1.82%
2021/12/23	0	0.00	2	32.35	32.35	-2	560	-0.36%
2021/12/22	4.1	33.38	0	0.00	32.30	4.1	567	0.71%
2021/12/21	0	0.00	15	32.90	33.00	-15	574	-2.61%
2021/12/16	1	31.15	0	0.00	31.35	1	590	0.17%
2021/12/15	0	0.00	1	31.20	31.15	-1	596	-0.17%
2021/12/13	1.3	31.68	0	0.00	31.65	1.3	605	0.22%
2021/12/10	1	31.25	0	0.00	31.25	1	624	0.16%
2021/12/08	1	31.50	0	0.00	31.35	1	631	0.16%
2021/12/07	0	0.00	1	31.40	31.30	-1	634	-0.16%
2021/12/06	0	0.00	7	31.00	31.05	-7	636	-1.10%
2021/12/03	1	31.20	0	0.00	30.85	1	638	0.16%
2021/11/30	1	30.80	0	0.00	30.65	1	657	0.15%
2021/11/29	0.4	30.13	0	0.00	30.05	0.4	670	0.06%
2021/11/19	1	30.73	3	31.50	30.70	-2	718	-0.27%
2021/11/17	2	31.35	1	31.45	31.55	1	800	0.12%
2021/11/16	0	0.00	2	31.20	31.10	-2	783	-0.26%
2021/11/15	3	31.03	1	31.00	31.10	2	780	0.26%
2021/11/12	20	31.66	3.1	30.90	30.50	16.9	779	2.17%
2021/11/11	1	33.00	0.1	33.16	33.05	0.9	748	0.11%
2021/11/10	2	33.48	1	33.55	33.45	1	745	0.13%
2021/11/09	1	32.60	4	32.90	33.00	-3	742	-0.40%
2021/11/08	3.1	33.36	0	0.00	33.60	3.1	740	0.42%
2021/11/05	1	31.70	1	32.00	31.95	0	732	0.00%
2021/11/04	0	0.00	7	31.66	31.55	-7	729	-0.96%
2021/11/01	3	30.60	0	0.00	30.70	3	753	0.40%
2021/10/29	3	31.50	0.1	31.25	31.30	2.9	750	0.39%
2021/10/27	0	0.00	1	29.80	29.90	-1	754	-0.13%
2021/10/26	2	29.15	0	0.00	29.50	2	760	0.26%
2021/10/22	0	0.00	1	28.80	29.10	-1	788	-0.13%
2021/10/21	0	0.00	1.1	29.26	28.90	-1.1	796	-0.14%
2021/10/20	1	29.60	0	0.00	28.80	1	803	0.12%
2021/10/19	0	0.00	2	28.50	28.30	-2	798	-0.25%
2021/10/18	0	0.00	1	27.65	27.65	-1	816	-0.12%
2021/10/15	0.1	26.90	0	0.00	26.95	0.1	831	0.01%
2021/10/12	1	26.05	1	26.15	26.00	0	892	0.00%
2021/10/08	1	26.50	0	0.00	26.20	1	973	0.10%
2021/10/07	13	26.46	0	0.00	26.45	13	1,013	1.28%
2021/10/01	1.1	27.32	0	0.00	27.25	1.1	1,152	0.10%
2021/09/29	1	28.95	0	0.00	28.10	1	1,282	0.08%
2021/09/28	1	28.95	0	0.00	28.90	1	1,326	0.08%
2021/09/27	0	0.00	3	31.80	31.95	-3	1,356	-0.22%
2021/09/23	3	30.90	0	0.00	30.95	3	1,521	0.20%
2021/09/16	0	0.00	3	31.50	31.45	-3	1,906	-0.16%
2021/09/15	0	0.00	7	32.12	32.35	-7	2,087	-0.34%
2021/09/14	0	0.00	2	31.40	30.80	-2	2,201	-0.09%
2021/09/09	0	0.00	1	30.20	30.20	-1	3,050	-0.03%
2021/09/06	0	0.00	1	31.00	30.30	-1	3,595	-0.03%
2021/09/03	1	31.05	1	31.85	31.05	0	3,645	0.00%
2021/09/02	3	32.05	11	32.11	32.10	-8	3,656	-0.22%
2021/09/01	17	31.98	19	32.62	31.90	-2	3,660	-0.05%
2021/08/31	0	0.00	5	30.91	30.90	-5	3,640	-0.14%
2021/08/30	4	30.65	0	0.00	30.30	4	3,668	0.11%
2021/08/26	0	0.00	8	31.08	30.90	-8	3,740	-0.21%
2021/08/25	1	31.00	14	31.14	31.30	-13	3,792	-0.34%
2021/08/24	22	31.91	18	31.84	30.55	4	3,890	0.10%
2021/08/23	6	30.97	9	31.23	31.90	-3	4,170	-0.07%
2021/08/20	1	29.05	5	29.06	29.00	-4	4,655	-0.09%
2021/08/19	0	0.00	1	29.40	28.50	-1	4,984	-0.02%
2021/08/18	0	0.00	0.1	28.35	30.10	-0.1	5,292	0.00%
2021/08/17	1	28.70	0	0.00	28.15	1	5,607	0.02%
2021/08/13	0	0.00	1	30.50	29.30	-1	5,793	-0.02%
2021/08/12	0	0.00	0.1	29.75	30.15	-0.1	5,821	0.00%
2021/08/11	0.1	29.45	1	30.60	29.65	-0.9	5,843	-0.02%
2021/08/10	1	30.30	0	0.00	30.15	1	5,913	0.02%
2021/08/06	0	32.00	6	32.27	31.55	-6	5,940	-0.10%
2021/08/05	0	0.00	1	31.15	31.05	-1	5,936	-0.02%
2021/08/04	0	0.00	4	32.00	31.65	-4	5,972	-0.07%
2021/08/03	1	31.75	3	32.10	31.80	-2	6,010	-0.03%
2021/08/02	1	32.15	2	31.45	31.85	-1	6,030	-0.02%
2021/07/29	5	31.55	7	32.01	32.25	-2	6,040	-0.03%
2021/07/28	1.1	30.44	37.1	30.48	30.30	-35.9	6,044	-0.59%
2021/07/26	3	33.87	5	33.34	32.50	-2	6,113	-0.03%
2021/07/23	0	0.00	10	33.10	33.70	-10	6,122	-0.16%
2021/07/22	0	32.00	1	32.15	32.25	-1	6,128	-0.02%
2021/07/21	1	32.10	4	31.66	31.75	-3	6,133	-0.05%
2021/07/20	0.1	32.80	0.1	33.20	32.95	0	6,185	0.00%
2021/07/16	38.1	34.63	3	35.93	34.30	35.1	6,339	0.55%
2021/07/15	21	36.23	30	36.13	36.25	-9	6,402	-0.14%
2021/07/14	12	32.48	16.1	33.86	34.45	-4.1	6,378	-0.06%
2021/07/13	0.2	33.85	17	34.14	33.50	-16.8	6,456	-0.26%
2021/07/12	54	36.31	14.1	36.09	35.65	39.9	6,443	0.62%
2021/07/09	55	37.55	6	36.89	36.90	49	6,445	0.76%
2021/07/08	2	38.20	54	37.77	38.55	-52	6,431	-0.81%
2021/07/07	13.1	38.67	24.2	39.27	37.85	-11.1	6,440	-0.17%
2021/07/06	19.1	40.49	17	39.87	39.10	2.1	6,417	0.03%
2021/07/05	51	36.74	8.1	38.02	39.00	43	6,367	0.67%
2021/07/02	6.2	38.53	15	39.25	39.10	-8.8	6,368	-0.14%
2021/07/01	16	41.06	9	41.29	39.50	7	6,338	0.11%
2021/06/30	29.3	40.84	51.1	40.26	40.35	-21.8	6,254	-0.35%
2021/06/29	76.2	41.09	95	39.87	39.10	-18.8	6,179	-0.31%
2021/06/28	86.2	43.00	38.1	42.83	41.95	48.1	6,109	0.79%
2021/06/25	28.2	42.47	32.1	42.64	41.35	-3.9	6,035	-0.06%
2021/06/24	115.1	42.48	98	42.50	42.15	17.1	5,954	0.29%	大買/
2021/06/23	20.2	41.43	47.1	41.54	40.90	-26.9	5,799	-0.46%
2021/06/22	149	48.50	105	48.36	45.40	44	5,678	0.77%	大買/大賣/
2021/06/21	49	44.71	48.2	45.32	45.85	0.8	5,252	0.02%
2021/06/18	25.2	40.34	50.1	40.55	41.70	-24.9	5,121	-0.49%
2021/06/17	31.2	38.06	33.1	37.95	37.95	-1.9	4,892	-0.04%
2021/06/16	103.3	38.24	87.2	38.16	36.60	16.1	4,795	0.34%	大買/
2021/06/15	4	34.96	29.1	35.90	36.95	-25.1	4,492	-0.56%
2021/06/11	1	32.95	12	33.34	33.60	-11	4,423	-0.25%
2021/06/10	3	30.25	4.1	31.22	31.65	-1.1	4,440	-0.02%
2021/06/08	3	31.48	55	30.98	31.30	-52	4,484	-1.16%
2021/06/07	3	30.50	4	31.25	31.55	-1	4,476	-0.02%
2021/06/04	4	32.35	2	32.38	32.00	2	4,470	0.04%
2021/06/03	3	32.30	14.2	32.17	32.95	-11.2	4,457	-0.25%
2021/06/02	4.1	31.80	14.1	31.50	31.60	-10	4,466	-0.22%
2021/06/01	34	30.90	74.1	29.56	32.65	-40.1	4,478	-0.89%
2021/05/28	196.2	31.55	187.1	32.43	31.85	9.1	4,108	0.22%	大買/大賣/
2021/05/27	53.1	28.61	28.1	29.46	29.90	25	3,648	0.68%
2021/05/26	35	26.18	27.2	26.82	27.20	7.8	3,326	0.24%
2021/05/25	141	27.05	87	25.10	24.75	54	3,015	1.79%	大買/
2021/05/24	21	24.88	18	25.28	25.60	3	2,702	0.11%
2021/05/21	25	22.66	13.1	22.86	23.30	11.9	2,574	0.46%
2021/05/20	4	22.46	5	22.08	22.10	-1	2,540	-0.04%
2021/05/18	1	21.80	13	22.08	21.95	-12	2,599	-0.46%
2021/05/17	2	18.88	0.1	19.80	21.50	1.9	2,538	0.07%
2021/05/14	0	0.00	4	20.01	20.80	-4	2,516	-0.16%
2021/05/13	1	19.70	1	20.00	20.60	0	2,495	0.00%
2021/05/12	8	20.74	3	20.93	20.75	5	2,484	0.20%
2021/05/11	7	22.70	1	22.45	22.35	6	2,459	0.24%
2021/05/10	1	23.50	0	0.00	23.25	1	2,427	0.04%
2021/05/07	3	22.80	3.1	22.91	22.95	-0.1	2,408	0.00%
2021/05/06	9	21.99	6	21.57	22.10	3	2,385	0.12%
2021/05/05	3	22.48	18	21.84	21.90	-15	2,377	-0.63%
2021/05/04	4	22.48	20	21.74	21.80	-16	2,358	-0.68%
2021/05/03	23	24.73	24	24.26	23.95	-1	2,316	-0.04%
2021/04/29	0	0.00	1	24.10	24.10	-1	2,278	-0.04%
2021/04/28	14	24.20	8	24.20	24.05	6	2,266	0.26%
2021/04/27	2	24.48	3	24.33	24.20	-1	2,263	-0.04%
2021/04/26	11	24.61	7	25.21	24.45	4	2,242	0.18%
2021/04/23	3	23.80	9	23.76	24.10	-6	2,182	-0.28%
2021/04/22	44	26.07	14.3	26.07	23.80	29.7	2,160	1.37%
2021/04/21	27	25.40	26.2	24.80	25.50	0.9	2,026	0.04%
2021/04/20	20	24.16	10	24.20	23.85	10	1,931	0.52%
2021/04/19	20.2	25.41	19	25.25	25.00	1.2	1,887	0.06%
2021/04/16	15	24.08	0.1	23.76	24.00	14.9	1,779	0.84%
2021/04/15	8	23.18	6	23.32	23.40	2	1,751	0.11%
2021/04/14	0	0.00	7	21.44	22.30	-7	1,722	-0.41%
2021/04/13	0	0.00	7	22.47	22.30	-7	1,724	-0.41%
2021/04/12	5	23.19	5	22.70	22.85	0	1,692	0.00%
2021/04/09	0	0.00	1	23.00	22.55	-1	1,695	-0.06%
2021/04/08	0	0.00	2	22.55	22.55	-2	1,672	-0.12%
2021/04/07	1	21.95	0	0.00	22.05	1	1,663	0.06%
2021/03/31	1	22.10	20	22.21	22.20	-19	1,917	-0.99%
2021/03/30	7	22.29	0	0.00	22.00	7	1,913	0.37%
2021/03/29	2	21.90	5	21.69	21.60	-3	1,875	-0.16%
2021/03/26	10	21.30	10	21.38	21.20	0	1,876	0.00%
2021/03/25	0	0.00	85	20.61	20.50	-85	1,938	-4.39%
2021/03/24	0	0.00	19	21.04	20.90	-19	1,993	-0.95%
2021/03/23	25	21.16	121	21.15	20.90	-96	2,089	-4.59%	大賣/
2021/03/22	8	21.61	0	0.00	21.65	8	2,473	0.32%
2021/03/19	2	21.75	6.1	21.87	21.25	-4.1	2,467	-0.17%
2021/03/18	1	21.00	9.1	21.24	21.00	-8.1	2,414	-0.33%
2021/03/16	2	21.35	2	21.32	21.10	0	2,413	0.00%
2021/03/15	11	21.29	5	21.19	21.00	6	2,366	0.25%
2021/03/12	36	20.75	27	20.69	20.70	9	2,380	0.38%
2021/03/11	2	20.00	0	0.00	19.75	2	2,364	0.08%
2021/03/10	1	20.05	0.1	20.30	20.05	1	2,368	0.04%
2021/03/09	0	20.40	2	21.15	20.40	-2	2,362	-0.08%
2021/03/08	11	20.73	19.1	20.83	20.85	-8	2,396	-0.34%
2021/03/05	10	20.79	12	20.02	20.80	-2	2,389	-0.08%
2021/03/04	0	0.00	7	19.98	19.75	-7	2,382	-0.29%
2021/03/03	4	20.30	0	0.00	20.15	4	2,416	0.17%
2021/03/02	7	19.85	21	20.05	19.80	-14	2,444	-0.57%
2021/02/26	0	19.30	0	0.00	19.20	0	2,608	0.00%
2021/02/25	5	19.40	1	19.40	19.25	4	2,814	0.14%
2021/02/24	0	19.20	1	19.50	19.05	-1	2,856	-0.03%
2021/02/23	1.1	19.69	0	0.00	19.25	1.1	2,878	0.04%
2021/02/22	4	19.95	3	19.92	19.75	1	2,917	0.04%
2021/02/19	17.4	19.82	19	19.86	19.75	-1.6	2,961	-0.06%
2021/02/18	40	18.38	8	18.69	18.95	32	2,994	1.07%
2021/02/17	20	17.45	0	0.00	17.25	20	3,117	0.64%
2021/02/03	2	16.00	2	16.10	15.85	0	3,522	0.00%
2021/02/02	11	16.06	3	15.85	16.15	8	3,558	0.22%
2021/02/01	9	15.09	3	14.60	15.05	6	3,587	0.17%
2021/01/29	10	15.51	2	15.15	15.15	8	3,606	0.22%
2021/01/28	5	15.70	2	15.70	15.85	3	3,650	0.08%
2021/01/27	9	15.90	1	16.05	15.90	8	3,669	0.22%
2021/01/26	2	16.10	3	16.20	16.20	-1	3,692	-0.03%
2021/01/25	0	16.50	0	0.00	16.25	0	3,709	0.00%
2021/01/22	3	16.60	0	0.00	16.60	3	3,720	0.08%
2021/01/21	5.2	16.25	0	0.00	15.75	5.2	3,732	0.14%
2021/01/20	0	16.50	10	15.81	15.75	-10	3,773	-0.26%
2021/01/19	7	16.91	0	0.00	16.80	7	3,948	0.18%
2021/01/18	16.1	16.26	11	16.51	17.05	5.1	4,045	0.13%
2021/01/15	3	17.05	4	17.10	17.05	-1	4,118	-0.02%
2021/01/14	0	0.00	2	17.85	17.90	-2	4,242	-0.05%
2021/01/13	1	17.65	0	0.00	17.75	1	4,265	0.02%
2021/01/12	7	18.07	3	18.30	18.05	4	4,307	0.09%
2021/01/08	6.1	19.03	16	18.90	18.95	-10	4,343	-0.23%
2021/01/07	17	19.18	6	19.24	19.05	11	4,390	0.25%
2021/01/06	11	19.00	2	19.10	19.00	9	4,460	0.20%
2021/01/05	1	19.65	5	19.77	19.65	-4	4,722	-0.08%
2021/01/04	1	20.00	2	20.45	20.00	-1	4,872	-0.02%
2020/12/31	0	0.00	4	20.45	20.35	-4	4,957	-0.08%
2020/12/30	0	0.00	1	20.75	20.60	-1	4,964	-0.02%
2020/12/29	33	21.36	28	21.18	21.30	5	5,000	0.10%
2020/12/28	28.1	21.01	22	21.11	20.60	6.1	4,934	0.12%
2020/12/25	2	20.20	1	20.25	20.10	1	4,880	0.02%
2020/12/24	7	20.16	5	20.40	19.80	2	4,889	0.04%
2020/12/23	1	19.45	3	20.70	20.70	-2	4,872	-0.04%
2020/12/22	8	19.59	4	19.93	19.10	4	4,832	0.08%
2020/12/21	18	20.86	34	20.91	20.55	-16	4,779	-0.33%
2020/12/18	26	21.16	17	21.10	20.55	9	4,690	0.19%
2020/12/17	15	20.49	13	20.44	20.55	2	4,648	0.04%
2020/12/16	151	21.91	57.7	21.99	21.50	93.3	4,552	2.05%	大買/
2020/12/15	1	18.90	5.5	20.03	20.25	-4.5	4,146	-0.11%
2020/12/14	16	18.92	0.1	19.00	19.10	15.9	4,097	0.39%
2020/12/11	1.1	18.61	0	0.00	18.65	1.1	4,084	0.03%
2020/12/10	2	19.55	1	19.22	19.10	1	4,068	0.02%
2020/12/09	14.4	19.95	0	0.00	19.85	14.4	4,055	0.36%
2020/12/08	7.1	19.83	0	0.00	20.00	7.1	4,039	0.18%
2020/12/07	0.1	19.15	7	18.70	18.90	-7	3,988	-0.17%
2020/12/04	7	19.79	52	20.19	19.55	-45	3,962	-1.14%
2020/12/03	9	19.99	9	19.92	19.60	0	3,945	0.00%
2020/12/02	18	20.71	20	20.67	20.05	-2	3,923	-0.05%
2020/12/01	9	19.77	32	19.81	20.05	-23	3,874	-0.59%
2020/11/30	11	20.54	14.1	20.75	20.70	-3.2	3,815	-0.08%
2020/11/27	14.1	21.20	1	21.50	21.50	13.1	3,754	0.35%
2020/11/26	33	21.68	8	21.21	21.10	25	3,709	0.67%
2020/11/25	71	21.66	21.1	21.61	21.70	49.9	3,615	1.38%
2020/11/24	16.1	20.87	25.1	21.17	21.25	-9	3,387	-0.27%
2020/11/23	1	18.80	10	18.50	19.35	-9	3,167	-0.28%
2020/11/20	4.2	17.67	19	17.52	17.60	-14.9	3,117	-0.48%
2020/11/19	18.1	17.46	32	17.16	17.50	-14	3,080	-0.45%
2020/11/18	15.1	17.32	4	17.44	17.20	11.1	3,029	0.37%
2020/11/17	11	17.54	7	17.70	17.70	4	2,955	0.14%
2020/11/16	29.1	17.09	26	17.12	16.75	3.1	2,831	0.11%
2020/11/13	26.2	18.65	27	18.78	18.55	-0.8	2,674	-0.03%
2020/11/12	8.1	19.07	18	19.10	18.60	-9.9	2,565	-0.39%
2020/11/11	62	21.29	176.1	20.96	20.65	-114.1	2,447	-4.66%	大賣/鉅額交易
2020/11/10	63	23.54	15	23.73	22.90	48	2,252	2.13%
2020/11/09	23	24.91	84	24.98	25.40	-61	2,211	-2.76%
2020/11/06	64	23.73	14	24.14	23.90	50	2,165	2.31%
2020/11/05	7	23.04	54	23.70	24.15	-47	2,136	-2.20%
2020/11/04	21	21.57	45.1	22.36	22.70	-24.1	2,083	-1.15%
2020/11/03	77	21.77	2	22.45	21.70	75	2,062	3.64%
2020/11/02	32.1	22.07	15	22.22	22.30	17.1	2,034	0.84%
2020/10/30	7	22.74	4	23.10	22.70	3	2,012	0.15%
2020/10/29	42	22.31	28.1	22.72	22.75	14	1,993	0.70%
2020/10/28	45.2	21.90	1	22.10	22.00	44.2	1,965	2.25%
2020/10/27	49.2	23.66	14	22.89	22.10	35.2	1,914	1.84%
2020/10/26	8	23.41	15	23.75	23.90	-7	1,721	-0.41%
2020/10/23	7	20.67	39	21.24	21.75	-32	1,615	-1.98%
2020/10/22	43	21.03	30	21.31	19.80	13	1,528	0.85%
2020/10/20	1	17.00	7	17.82	18.00	-6	1,353	-0.44%
2020/10/19	10	16.34	8.5	16.21	16.40	1.5	1,297	0.12%
2020/10/16	6.1	15.75	5	15.93	15.70	1.1	1,260	0.09%
2020/10/15	6	15.68	11.5	15.91	15.75	-5.5	1,226	-0.45%
2020/10/14	11.2	16.79	8	16.66	16.55	3.2	1,171	0.27%
2020/10/13	47.2	16.40	27	16.81	16.70	20.2	1,090	1.85%
2020/10/12	11	14.98	5	15.30	15.55	6	806	0.74%
2020/10/08	14	13.95	19	13.51	14.15	-5	637	-0.78%
2020/10/07	4	12.80	16	12.98	12.90	-12	527	-2.28%
2020/10/06	20	12.87	2.2	13.03	13.00	17.8	502	3.54%
2020/10/05	23.3	12.51	16.3	12.65	12.85	7	422	1.65%
2020/09/29	0.7	11.25	0.1	11.25	11.25	0.6	267	0.23%
2020/09/28	0.2	10.55	0	0.00	10.55	0.2	225	0.07%
2020/09/25	0.3	10.10	0	0.00	9.98	0.3	208	0.13%
2020/09/24	0.2	10.30	0	0.00	10.05	0.2	205	0.10%
2020/09/23	0.4	10.40	0	0.00	10.20	0.4	196	0.21%
2020/09/22	1.2	10.32	0	0.00	10.25	1.2	186	0.65%
2020/09/21	0.2	10.20	0	0.00	10.10	0.2	158	0.12%
2020/09/18	0.3	10.15	0	0.00	9.99	0.3	151	0.17%
2020/09/17	0.3	10.10	0	0.00	9.98	0.3	150	0.17%
2020/09/16	1.3	10.00	0	0.00	9.97	1.3	149	0.84%
2020/09/15	0.2	10.15	0	0.00	10.05	0.2	145	0.11%
2020/09/14	0.2	10.10	0	0.00	10.00	0.2	144	0.17%
2020/09/11	0.1	10.10	0	0.00	9.99	0.1	143	0.07%
2020/09/10	0.3	10.10	0	0.00	9.98	0.3	134	0.19%
2020/07/29	0	0.00	1	10.30	10.25	-1	123	-0.81%
2020/07/28	0	0.00	1	10.50	10.50	-1	124	-0.80%
2020/07/24	0	0.00	2	10.60	10.60	-2	123	-1.62%
2020/07/13	1	10.30	0	0.00	10.30	1	117	0.85%
2020/06/30	2	9.32	0	0.00	9.32	2	108	1.84%
2020/06/24	0	0.00	28	9.40	9.50	-28	109	-25.54%
2020/06/23	1	9.40	22	9.39	9.39	-21	110	-19.02%
2020/05/19	0.1	9.75	0	0.00	9.67	0.1	81	0.12%
2020/05/15	3	9.40	0	0.00	9.45	3	72	4.15%
2020/05/06	10	10.03	0	0.00	9.94	10	61	16.24%
2020/05/05	15	10.15	0	0.00	10.25	15	55	26.96%
2020/05/04	5	10.04	0	0.00	10.25	5	53	9.30%
2020/04/30	10	10.05	2	10.03	10.10	8	51	15.45%
2020/04/28	1	9.77	0	0.00	9.89	1	49	2.01%
2020/04/27	0	0.00	20	9.46	9.89	-20	49	-40.53%
2020/04/24	10	9.64	4	9.66	9.69	6	48	12.42%
2020/04/23	0	0.00	3	9.59	9.60	-3	49	-6.12%
2020/04/22	0	0.00	5	9.56	9.55	-5	48	-10.30%
2020/04/16	0	0.00	2	9.61	9.64	-2	44	-4.49%
2020/04/14	1	9.37	4	9.37	9.37	-3	43	-6.90%
2020/04/06	3	9.17	0	0.00	9.04	3	39	7.57%
2020/04/01	0	0.00	4	9.46	9.47	-4	38	-10.29%
2020/03/27	5	9.18	0	0.00	9.37	5	35	14.22%
2020/03/25	15	9.27	0	0.00	9.34	15	33	45.18%
2020/03/24	3	9.15	0	0.00	9.16	3	31	9.42%
2020/03/23	2	9.00	1	9.43	9.50	1	31	3.19%
2020/03/20	2	9.20	0	0.00	9.21	2	31	6.41%
2020/03/19	3	8.86	0	0.00	9.30	3	31	9.58%
2020/03/18	5	9.19	0	0.00	9.59	5	32	15.63%
2020/03/17	5	9.21	0	0.00	9.68	5	32	15.46%
2019/08/15	0	0.00	1	11.40	11.40	-1	52	-1.91%
2019/03/11	0	0.00	1	11.40	11.30	-1	105	-0.95%
2019/03/08	1	11.40	0	0.00	11.40	1	105	0.94%
2018/12/14	0	0.00	7	11.15	11.15	-7	103	-6.77%
2018/12/12	2	11.00	0	0.00	11.00	2	102	1.95%
2018/12/07	5	10.81	0	0.00	10.90	5	97	5.15%
2018/10/24	0.1	9.70	0	0.00	9.41	0.1	80	0.12%
2018/10/22	10	9.63	0	0.00	9.70	10	80	12.44%
2018/09/25	0	0.00	1	9.95	9.99	-1	85	-1.16%
2018/08/28	0.1	11.10	0	0.00	10.95	0.1	95	0.10%
2018/06/25	1	11.65	0	0.00	11.70	1	129	0.77%
2018/06/04	1	12.00	0	0.00	12.05	1	112	0.89%
2018/05/17	1	12.15	0	0.00	12.30	1	112	0.89%
2018/05/14	2	12.05	0	0.00	12.15	2	116	1.72%
2018/05/09	2	12.30	0	0.00	12.40	2	111	1.79%
2018/05/07	2	12.35	0	0.00	12.30	2	112	1.77%
2018/05/04	4	12.33	0	0.00	12.30	4	114	3.50%
2018/04/11	2	12.70	0	0.00	12.80	2	114	1.74%
2018/04/10	2	12.65	0	0.00	12.80	2	111	1.80%
2018/04/09	2	12.70	0	0.00	12.75	2	113	1.76%
2018/03/21	0	0.00	2	12.25	12.25	-2	109	-1.83%
2018/02/09	1	11.90	0	0.00	12.15	1	124	0.81%
2018/01/02	1	12.30	0	0.00	12.45	1	106	0.94%