聚亨 (2022)-凱基-中壢券商分點個股進出

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

聚亨

(2022)

可現股當沖

股價
12.00
漲跌
▲0.10
漲幅
+0.84%
成交量
400張
產業
上市鋼鐵類股
421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

聚亨 (2022)籌碼相關－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/05/31	0	0.00	1.2	11.96	12.00	-1.2	1,630	-0.07%
2024/05/21	1	13.00	17	13.03	12.80	-16	1,577	-1.01%
2024/05/20	22	12.83	43	12.87	12.75	-21	1,503	-1.40%
2024/05/17	10	12.25	0	0.00	12.30	10	1,443	0.69%
2024/05/16	1	12.10	1.4	12.25	12.25	-0.4	1,443	-0.03%
2024/05/14	2	12.15	7.8	12.31	12.10	-5.8	1,424	-0.41%
2024/05/13	0	12.00	0	0.00	12.15	0	1,422	0.00%
2024/05/07	0	0.00	5	11.95	12.00	-5	1,410	-0.35%
2024/05/06	1	12.00	0	0.00	12.10	1	1,407	0.07%
2024/04/29	0	0.00	5	12.45	12.40	-5	1,399	-0.36%
2024/04/24	0	0.00	2	12.35	12.30	-2	1,381	-0.14%
2024/04/23	0	0.00	5	12.45	12.45	-5	1,384	-0.36%
2024/04/22	0	0.00	5	12.31	12.20	-5	1,377	-0.36%
2024/04/19	2	12.00	3	12.00	12.15	-1	1,369	-0.07%
2024/04/18	3	12.35	2	12.48	12.35	1	1,353	0.07%
2024/04/17	1	12.10	0	0.00	12.05	1	1,328	0.08%
2024/04/16	0	11.90	2.8	11.90	11.85	-2.8	1,319	-0.21%
2024/04/15	2	12.40	0	0.00	12.10	2	1,317	0.15%
2024/04/12	0	0.00	20	12.30	12.35	-20	1,297	-1.54%
2024/04/11	0	0.00	1	13.00	12.75	-1	1,268	-0.08%
2024/04/10	0	0.00	18	12.71	12.60	-18	1,237	-1.45%
2024/04/09	27	12.09	4.3	12.41	12.70	22.7	1,181	1.92%
2024/04/03	0	0.00	18	11.93	11.60	-18	1,054	-1.71%
2024/04/02	0	0.00	2	11.50	11.55	-2	1,010	-0.20%
2024/04/01	20	11.35	5	11.43	11.25	15	1,003	1.49%
2024/03/29	0	0.00	7	11.14	11.20	-7	989	-0.71%
2024/03/27	0	10.85	0.7	10.80	10.85	-0.7	1,077	-0.07%
2024/03/26	0	10.85	0	0.00	10.70	0	1,116	0.00%
2024/03/25	0	10.80	0	10.90	10.80	0	1,221	0.00%
2024/03/22	0	10.65	0	0.00	10.70	0	1,350	0.00%
2024/03/21	0	10.50	0	0.00	10.60	0	1,580	0.00%
2024/03/19	0	0.00	1.4	10.65	10.60	-1.4	1,654	-0.08%
2024/03/18	5	10.85	0	0.00	10.80	5	1,642	0.30%
2024/03/15	7	11.19	19	11.47	10.90	-12	1,635	-0.73%
2024/03/13	3	10.15	0	0.00	10.10	3	1,410	0.21%
2024/03/12	6	10.35	0	0.00	10.45	6	1,383	0.43%
2024/03/11	0.9	10.35	15.5	10.59	10.35	-14.6	1,401	-1.04%
2024/03/08	1	10.60	0.7	10.48	10.45	0.3	1,385	0.02%
2024/03/07	0	10.80	0	0.00	10.85	0	1,365	0.00%
2024/03/06	0	0.00	9.5	10.97	11.00	-9.5	1,348	-0.71%
2024/03/04	0	11.10	0	0.00	11.15	0	1,330	0.00%
2024/03/01	0	0.00	4	11.30	11.25	-4	1,339	-0.30%
2024/02/29	0	11.30	4	11.31	11.35	-4	1,339	-0.30%
2024/02/27	0	0.00	1	11.35	11.30	-1	1,337	-0.07%
2024/02/23	0	0.00	34	11.50	11.45	-34	1,335	-2.55%
2024/02/22	5	11.50	0	0.00	11.55	5	1,341	0.37%
2024/02/15	0	0.00	5	11.00	11.05	-5	1,319	-0.38%
2024/01/24	1	11.60	0	0.00	11.55	1	1,302	0.08%
2024/01/23	0.1	11.30	0	0.00	11.40	0.1	1,294	0.01%
2024/01/19	2	11.25	0	0.00	11.30	2	1,289	0.16%
2024/01/18	2	11.25	0	0.00	11.35	2	1,288	0.16%
2024/01/17	6	11.41	0	0.00	11.30	6	1,287	0.47%
2024/01/16	1	11.50	0	0.00	11.50	1	1,279	0.08%
2024/01/10	3	11.95	0	0.00	11.90	3	1,272	0.24%
2024/01/09	25	12.27	0	0.00	12.05	25	1,268	1.97%
2024/01/08	0	0.00	2	12.45	12.45	-2	1,257	-0.16%
2024/01/05	7	12.66	3	12.60	12.55	4	1,255	0.32%
2024/01/04	0.3	12.70	0	0.00	12.75	0.3	1,250	0.02%
2024/01/03	18	12.50	0	0.00	12.65	18	1,239	1.45%
2024/01/02	0.9	12.65	19	12.65	12.65	-18.1	1,232	-1.47%
2023/12/29	5	12.75	38	12.83	12.75	-33	1,231	-2.68%
2023/12/27	3	13.00	3	12.90	12.85	0	1,234	0.00%
2023/12/26	0	0.00	2	12.90	12.90	-2	1,235	-0.16%
2023/12/25	16	13.29	16	13.50	12.90	0	1,218	0.00%
2023/12/22	3	12.75	0	0.00	12.75	3	1,129	0.27%
2023/12/21	2	13.20	0	0.00	13.10	2	1,098	0.18%
2023/12/20	3	13.58	0	0.00	13.35	3	1,057	0.28%
2023/12/19	17	12.99	8	13.38	13.55	9	953	0.94%
2023/12/18	3	12.80	7.1	13.14	12.80	-4.1	821	-0.50%
2023/12/15	5	12.65	1	12.65	12.70	4	596	0.67%
2023/12/14	0	0.00	0.4	11.50	11.55	-0.4	516	-0.08%
2023/12/11	0	0.00	40.7	11.60	11.70	-40.7	554	-7.33%
2023/12/06	15	12.47	0.7	12.13	12.10	14.3	570	2.50%
2023/12/04	2	11.85	2	11.80	11.90	0	547	0.00%
2023/12/01	0	0.00	5	11.65	11.85	-5	554	-0.90%
2023/11/30	0	0.00	22	11.63	11.65	-22	558	-3.94%
2023/11/28	5	11.90	2	11.90	11.90	3	589	0.51%
2023/11/27	3	11.65	0	0.00	11.60	3	606	0.49%
2023/11/21	8	11.70	0	0.00	11.60	8	903	0.89%
2023/11/17	20	11.45	3	11.40	11.35	17	1,035	1.64%
2023/11/16	3	11.50	0	0.00	11.50	3	1,047	0.29%
2023/11/10	2	11.65	0	0.00	11.70	2	1,089	0.18%
2023/10/25	1	11.95	0	0.00	12.15	1	1,244	0.08%
2023/10/17	0	0.00	7	12.54	12.50	-7	1,304	-0.54%
2023/10/05	0	0.00	6	12.85	12.90	-6	1,381	-0.43%
2023/09/21	0	12.95	0	0.00	12.75	0	1,431	0.00%
2023/09/20	12	13.10	1	13.10	13.05	11	1,441	0.76%
2023/09/19	12	13.00	0	0.00	13.00	12	1,444	0.83%
2023/09/18	0	0.00	2	12.90	12.90	-2	1,449	-0.14%
2023/09/15	5	12.52	0	0.00	12.60	5	1,453	0.34%
2023/09/14	2	12.30	0	0.00	12.20	2	1,464	0.14%
2023/09/13	0	0.00	20	12.26	12.25	-20	1,495	-1.34%
2023/09/12	0	0.00	3.4	12.22	12.15	-3.4	1,506	-0.23%
2023/09/11	23	11.97	1	12.30	12.00	22	1,503	1.46%
2023/09/05	0.3	12.95	0.5	12.80	12.80	-0.2	1,520	-0.01%
2023/08/31	10	12.75	40	13.05	12.95	-30	1,536	-1.95%
2023/08/30	11.5	12.56	5.4	12.62	12.60	6.1	1,538	0.39%
2023/08/29	21	11.63	23.4	12.02	11.90	-2.4	1,520	-0.16%
2023/08/28	27	12.89	7.7	13.50	12.80	19.3	1,530	1.26%
2023/08/16	38	9.58	6	9.73	9.99	32	1,505	2.13%
2023/08/15	10	9.33	90	9.53	9.65	-80	1,412	-5.66%
2023/08/14	20	8.89	3	8.79	9.05	17	1,343	1.27%
2023/08/11	9	8.56	45	8.52	8.52	-36	1,325	-2.72%
2023/08/10	5	8.70	0	0.00	8.65	5	1,352	0.37%
2023/08/09	14	8.75	0	8.72	8.77	14	1,392	1.01%
2023/08/08	1	8.99	0	9.00	8.96	1	1,431	0.07%
2023/08/07	12	9.05	10	9.02	9.03	2	1,550	0.13%
2023/08/02	26	9.14	1	9.00	9.14	25	1,744	1.43%
2023/07/31	0	0.00	50	9.10	9.03	-50	1,788	-2.80%
2023/07/24	10	9.27	0	0.00	9.22	10	2,289	0.44%
2023/07/21	5	9.40	0	0.00	9.39	5	2,281	0.22%
2023/07/20	1	9.60	0	0.00	9.61	1	2,283	0.04%
2023/07/19	3	9.35	1	9.35	9.35	2	2,268	0.09%
2023/07/18	5	9.33	2	9.34	9.32	3	2,280	0.13%
2023/07/14	5	9.40	0	0.00	9.38	5	2,280	0.22%
2023/07/13	5	9.40	0	0.00	9.37	5	2,276	0.22%
2023/07/10	0	0.00	1	9.51	9.52	-1	2,265	-0.04%
2023/07/07	30	9.52	0	0.00	9.61	30	2,264	1.32%
2023/07/06	0	0.00	2	9.49	9.39	-2	2,247	-0.09%
2023/07/05	2	9.55	0	0.00	9.52	2	2,232	0.09%
2023/07/03	5	9.67	10	9.70	9.67	-5	2,205	-0.23%
2023/06/30	0	0.00	20	9.70	9.69	-20	2,203	-0.91%
2023/06/26	21	10.00	0	0.00	10.00	21	2,174	0.97%
2023/06/14	8	9.90	0	0.00	9.90	8	2,141	0.37%
2023/06/12	0	0.00	4	9.53	9.54	-4	2,158	-0.19%
2023/06/09	4	9.87	0	0.00	9.81	4	2,132	0.19%
2023/06/08	0	0.00	1	9.85	10.00	-1	2,114	-0.05%
2023/06/07	0	0.00	30	10.10	10.10	-30	2,094	-1.43%
2023/06/06	0	0.00	4	10.35	10.15	-4	2,087	-0.19%
2023/06/02	2	10.20	2	10.15	10.10	0	2,084	0.00%
2023/05/29	11	10.30	2	10.20	10.25	9	2,062	0.44%
2023/05/26	2	10.20	10	10.10	10.15	-8	2,059	-0.39%
2023/05/25	0	0.00	0	10.35	10.30	0	2,035	0.00%
2023/05/24	10	10.50	10	10.60	10.60	0	2,027	0.00%
2023/05/23	8	10.46	0	0.00	10.50	8	2,021	0.40%
2023/05/22	0	0.00	0.7	10.85	10.85	-0.7	1,958	-0.03%
2023/05/19	10	11.00	22	11.22	10.95	-12	1,940	-0.62%
2023/05/18	0	0.00	5	11.00	10.85	-5	1,903	-0.26%
2023/05/17	2	11.00	30	11.00	10.95	-28	1,911	-1.46%
2023/05/16	5	10.80	45.1	10.80	10.80	-40.1	1,886	-2.12%
2023/05/15	23	11.12	0	0.00	11.00	23	1,848	1.24%
2023/05/12	28	10.54	0	0.00	11.05	28	1,796	1.56%
2023/05/11	28	10.54	0	0.00	10.80	28	1,738	1.61%
2023/05/10	4.1	11.00	18	11.07	11.15	-13.9	1,609	-0.86%
2023/05/09	2	10.05	0	0.00	10.15	2	1,443	0.14%
2023/05/08	0	0.00	2	10.20	10.25	-2	1,403	-0.14%
2023/05/05	17	10.22	5.5	10.22	10.25	11.5	1,375	0.84%
2023/05/04	1	9.99	10	9.97	10.00	-9	1,341	-0.67%
2023/05/03	0	0.00	14.2	10.12	10.20	-14.2	1,301	-1.09%
2023/05/02	14	10.40	13	10.21	10.50	1	1,235	0.08%
2023/04/28	45	9.47	3	9.45	9.74	42	1,041	4.03%
2023/04/27	4	8.78	0	0.00	8.86	4	851	0.47%
2023/04/26	10	8.55	0	0.00	8.60	10	816	1.22%
2023/04/17	1	8.33	121	8.33	8.35	-120	741	-16.17%	大賣/鉅額交易
2023/04/14	0.1	8.35	0	0.00	8.35	0.1	733	0.01%
2023/04/12	0	0.00	22	8.35	8.36	-22	721	-3.05%
2023/03/31	5	8.30	0	0.00	8.29	5	743	0.67%
2023/03/29	0	8.28	0	0.00	8.32	0	794	0.00%
2023/03/28	0	8.34	10	8.36	8.29	-10	803	-1.24%
2023/03/27	0	8.28	12	8.30	8.30	-12	805	-1.49%
2023/03/24	0	0.00	5	8.24	8.25	-5	814	-0.61%
2023/03/21	0.1	8.23	10	8.21	8.25	-9.9	971	-1.02%
2023/03/20	0	8.26	0	0.00	8.19	0	966	0.00%
2023/03/15	3	8.40	16	8.38	8.36	-13	940	-1.38%
2023/03/02	0	0.00	9	8.62	8.61	-9	908	-0.99%
2023/02/24	0	0.00	2	8.85	8.82	-2	903	-0.22%
2023/02/22	0	0.00	14	8.78	8.79	-14	893	-1.57%
2023/02/20	0	0.00	16	8.64	8.66	-16	888	-1.80%
2023/02/17	120	8.62	5	8.60	8.60	115	902	12.74%	大買/鉅額交易
2023/02/16	10	8.62	5	8.63	8.63	5	909	0.55%
2023/02/15	10	8.64	6	8.52	8.64	4	899	0.44%
2023/02/14	0	8.42	6	8.40	8.42	-6	866	-0.69%
2023/02/10	1	8.36	0	0.00	8.35	1	865	0.12%
2023/02/09	3	8.39	0	0.00	8.37	3	876	0.34%
2023/02/08	0	0.00	1	8.44	8.43	-1	872	-0.11%
2023/02/07	0	0.00	2	8.43	8.47	-2	871	-0.23%
2023/02/03	0	0.00	1	8.45	8.49	-1	869	-0.11%
2023/02/01	13	8.57	5	8.62	8.56	8	863	0.93%
2023/01/31	5	8.56	0	0.00	8.57	5	860	0.58%
2023/01/17	0	0.00	25	8.30	8.30	-25	850	-2.94%
2023/01/16	2	8.33	0	0.00	8.32	2	848	0.24%
2023/01/13	0	0.00	1	8.34	8.34	-1	850	-0.12%
2023/01/12	0	0.00	1	8.38	8.38	-1	854	-0.12%
2023/01/09	1	8.36	0	0.00	8.36	1	863	0.12%
2022/12/28	0	0.00	6	8.54	8.41	-6	914	-0.66%
2022/12/26	1	8.57	0	0.00	8.63	1	904	0.11%
2022/12/23	6	8.65	0	0.00	8.65	6	903	0.66%
2022/12/22	0	0.00	3	8.72	8.77	-3	900	-0.33%
2022/12/21	2	8.74	4	8.72	8.75	-2	894	-0.22%
2022/12/20	0	0.00	5	8.35	8.32	-5	859	-0.58%
2022/12/19	5	8.58	0	0.00	8.45	5	859	0.58%
2022/12/16	1	8.54	0.9	8.41	8.50	0.1	858	0.01%
2022/12/14	2	8.57	4	8.50	8.47	-2	813	-0.25%
2022/12/13	5	8.87	1	8.86	8.78	4	770	0.52%
2022/12/08	0	0.00	2	8.09	8.18	-2	689	-0.29%
2022/12/06	1	8.29	0	0.00	8.29	1	682	0.15%
2022/12/05	1	8.37	0	0.00	8.43	1	680	0.15%
2022/11/23	0	8.12	0	0.00	8.11	0	680	0.00%
2022/11/18	0	0.00	10	8.17	8.11	-10	687	-1.45%
2022/11/17	0	0.00	1	8.23	8.22	-1	688	-0.15%
2022/11/16	3	8.54	1	8.32	8.30	2	687	0.29%
2022/11/15	1	8.65	30.3	8.44	8.64	-29.3	670	-4.36%
2022/11/14	0	0.00	46	8.27	8.29	-46	652	-7.05%
2022/11/09	0	8.20	1	8.20	8.20	-1	687	-0.15%
2022/11/07	0	0.00	50	8.13	8.18	-50	737	-6.78%
2022/11/04	0	0.00	45	8.03	8.05	-45	730	-6.16%
2022/11/02	0	0.00	10	8.03	8.01	-10	736	-1.36%
2022/11/01	0	0.00	37	8.04	8.00	-37	748	-4.94%
2022/10/31	5	8.00	0	0.00	8.00	5	756	0.66%
2022/10/28	10	8.05	0	0.00	8.00	10	774	1.29%
2022/10/27	15	8.08	49	8.10	8.10	-34	819	-4.15%
2022/10/24	0	0.00	30	8.13	8.05	-30	985	-3.04%
2022/10/20	0	0.00	1	8.04	8.05	-1	990	-0.10%
2022/10/19	0	0.00	25	8.10	8.12	-25	991	-2.52%
2022/10/18	3	8.14	0	0.00	8.12	3	986	0.30%
2022/10/17	0	0.00	40	8.01	8.01	-40	985	-4.06%
2022/10/14	0	0.00	86	8.02	8.00	-86	982	-8.75%
2022/10/12	0	0.00	35	8.02	7.98	-35	1,003	-3.49%
2022/10/05	0	0.00	215	8.01	7.98	-215	995	-21.60%	大賣/鉅額交易
2022/09/28	0	0.00	15	7.70	7.65	-15	1,013	-1.48%
2022/09/23	1	8.01	1	8.05	8.00	0	1,032	0.00%
2022/09/22	2	8.02	0	0.00	8.05	2	1,052	0.19%
2022/09/15	0	0.00	1	8.30	8.28	-1	1,083	-0.09%
2022/09/14	10	8.12	0	0.00	8.17	10	1,096	0.91%
2022/09/12	0	0.00	3	8.31	8.30	-3	1,137	-0.26%
2022/09/08	0	0.00	2	8.26	8.22	-2	1,163	-0.17%
2022/09/07	0	0.00	2	8.25	8.14	-2	1,167	-0.17%
2022/09/06	0	0.00	10	8.23	8.12	-10	1,173	-0.85%
2022/09/05	15	8.27	0	0.00	8.22	15	1,193	1.26%
2022/09/01	5	8.60	0	0.00	8.64	5	1,217	0.41%
2022/08/29	12.1	8.61	0	0.00	8.64	12.1	1,211	1.00%
2022/08/26	2	8.91	0	0.00	8.90	2	1,205	0.17%
2022/08/22	1	8.84	5	8.88	8.87	-4	1,206	-0.33%
2022/08/19	2	9.01	1	9.01	8.99	1	1,203	0.08%
2022/08/18	2	9.08	0	0.00	9.05	2	1,197	0.17%
2022/08/15	1	8.77	1	9.05	8.92	0	1,169	0.00%
2022/08/12	5	8.91	10	8.99	8.92	-5	1,157	-0.43%
2022/08/11	9	8.64	6	8.65	8.66	3	1,143	0.26%
2022/08/10	0.3	8.60	0	0.00	8.58	0.3	1,165	0.03%
2022/08/09	2	8.55	0	0.00	8.58	2	1,172	0.17%
2022/08/05	3	8.72	0	0.00	8.68	3	1,180	0.25%
2022/08/04	10	8.55	0	0.00	8.55	10	1,194	0.84%
2022/08/03	2	8.98	8	9.01	8.96	-6	1,182	-0.51%
2022/08/02	31	9.29	2	9.47	9.48	29	1,153	2.51%
2022/08/01	2	8.29	5.1	8.66	8.83	-3.1	1,055	-0.29%
2022/07/28	1	8.00	1	8.03	8.00	0	1,017	0.00%
2022/07/26	0	0.00	1	8.10	8.09	-1	1,025	-0.10%
2022/07/20	4	8.80	0	0.00	8.50	4	1,090	0.37%
2022/07/19	5	8.32	5	8.41	8.63	0	1,098	0.00%
2022/07/14	0	0.00	1	8.14	8.10	-1	1,113	-0.09%
2022/07/13	0	0.00	1	8.10	8.09	-1	1,128	-0.09%
2022/07/11	2	8.21	0	0.00	8.21	2	1,135	0.18%
2022/07/08	0	0.00	14	8.23	8.28	-14	1,154	-1.21%
2022/07/05	1	8.18	0	0.00	8.29	1	1,205	0.08%
2022/07/01	0	0.00	1	8.00	8.00	-1	1,205	-0.08%
2022/06/30	0	0.00	1	8.32	8.30	-1	1,199	-0.08%
2022/06/28	0	0.00	5	8.74	8.79	-5	1,194	-0.42%
2022/06/23	1	8.60	0	0.00	8.59	1	1,224	0.08%
2022/06/22	0	0.00	4	8.62	8.62	-4	1,241	-0.32%
2022/06/21	5	8.95	4	9.19	9.01	1	1,254	0.08%
2022/06/17	1	9.00	5	9.01	9.00	-4	1,279	-0.31%
2022/06/16	1	9.58	0	0.00	9.32	1	1,329	0.08%
2022/06/14	6	9.37	2	9.35	9.48	4	1,350	0.30%
2022/06/13	1	9.90	0	0.00	9.72	1	1,364	0.07%
2022/06/10	0	0.00	0.1	10.05	10.05	-0.1	1,389	-0.01%
2022/06/08	0	0.00	1	10.20	10.15	-1	1,438	-0.07%
2022/06/02	0	0.00	5	10.25	10.15	-5	1,710	-0.29%
2022/06/01	0	0.00	10	10.30	10.30	-10	1,963	-0.51%
2022/05/31	0	0.00	7	10.25	10.25	-7	1,983	-0.35%
2022/05/30	1	10.20	21	10.25	10.25	-20	2,037	-0.98%
2022/05/26	0	0.00	0	10.20	10.05	0	2,197	0.00%
2022/05/25	1	10.05	0.1	10.20	10.15	0.9	2,246	0.04%
2022/05/24	0.1	10.30	6	10.18	10.10	-5.9	2,329	-0.26%
2022/05/23	1	10.20	1	10.25	10.25	0	2,428	0.00%
2022/05/20	1	10.30	1	10.50	10.25	0	2,709	0.00%
2022/05/19	0.1	10.00	0	0.00	10.15	0.1	2,866	0.00%
2022/05/18	6	10.42	2	10.45	10.50	4	2,863	0.14%
2022/05/16	0	0.00	3	10.00	9.98	-3	2,852	-0.11%
2022/05/13	5	10.00	0	0.00	10.05	5	2,856	0.18%
2022/05/10	2	10.30	10	10.25	10.35	-8	2,870	-0.28%
2022/05/09	2	10.38	0	0.00	10.20	2	2,874	0.07%
2022/05/06	1	10.60	1	10.75	10.75	0	2,948	0.00%
2022/05/05	0	0.00	5	11.05	11.05	-5	3,011	-0.17%
2022/05/04	0	0.00	7	10.85	10.70	-7	3,017	-0.23%
2022/05/03	0	0.00	4	10.70	10.70	-4	3,028	-0.13%
2022/04/28	0	0.00	1	11.15	11.10	-1	3,053	-0.03%
2022/04/27	2	10.70	25	10.75	10.90	-23	3,055	-0.75%
2022/04/26	0	0.00	10	11.20	11.25	-10	3,030	-0.33%
2022/04/25	1	11.50	3	11.60	11.50	-2	3,019	-0.07%
2022/04/20	5	12.15	0	0.00	12.15	5	3,093	0.16%
2022/04/19	8	12.20	2	12.20	12.25	6	3,133	0.19%
2022/04/15	3	12.75	2.1	12.70	12.50	0.9	3,203	0.03%
2022/04/14	3	12.70	0	0.00	12.60	3	3,241	0.09%
2022/04/13	5	12.75	1	12.55	12.95	4	3,240	0.12%
2022/04/12	0	0.00	8	12.26	12.30	-8	3,238	-0.25%
2022/04/11	5	12.85	0	0.00	12.50	5	3,247	0.15%
2022/04/08	3	12.95	0	0.00	12.90	3	3,264	0.09%
2022/04/07	10	12.80	0	0.00	12.80	10	3,275	0.31%
2022/04/01	0	0.00	1	13.10	13.10	-1	3,362	-0.03%
2022/03/31	6	13.20	3	13.20	13.20	3	3,390	0.09%
2022/03/30	3	13.30	0	0.00	13.30	3	3,417	0.09%
2022/03/28	5	13.30	0	0.00	13.35	5	3,458	0.14%
2022/03/25	2	13.45	0	0.00	13.40	2	3,508	0.06%
2022/03/24	20	13.75	0	0.00	13.65	20	3,649	0.55%
2022/03/23	0	0.00	5	13.55	13.75	-5	3,743	-0.13%
2022/03/22	6	13.88	33	13.83	13.75	-27	3,734	-0.72%
2022/03/21	10	13.76	9	13.93	13.90	1	3,710	0.03%
2022/03/18	6	13.33	6	13.25	13.30	0	3,692	0.00%
2022/03/17	2	13.30	0	0.00	13.40	2	3,747	0.05%
2022/03/16	1	13.15	0	0.00	13.15	1	3,763	0.03%
2022/03/15	0	0.00	3	13.37	13.10	-3	3,763	-0.08%
2022/03/14	3	13.75	0	0.00	13.75	3	3,799	0.08%
2022/03/11	3	13.85	3	13.80	13.80	0	3,836	0.00%
2022/03/10	3	13.80	0	0.00	13.75	3	3,836	0.08%
2022/03/09	5	13.75	1	13.60	13.75	4	3,856	0.10%
2022/03/08	10	14.67	44.2	14.09	13.70	-34.2	3,843	-0.89%
2022/03/07	41	14.66	45.1	14.33	14.70	-4.1	3,688	-0.11%
2022/03/03	10	13.89	5	13.80	13.85	5	3,506	0.14%
2022/03/02	36	14.10	0	0.00	14.05	36	3,510	1.03%
2022/03/01	12	14.28	10	14.26	14.15	2	3,556	0.06%
2022/02/25	12	13.57	9.1	13.58	13.65	2.9	3,676	0.08%
2022/02/24	13	13.53	88	13.24	13.25	-75	3,726	-2.01%
2022/02/23	11	14.04	2	14.10	13.95	9	3,699	0.24%
2022/02/22	12	14.05	8	14.27	14.40	4	3,681	0.11%
2022/02/21	0	0.00	17.2	13.86	13.90	-17.2	3,735	-0.46%
2022/02/18	10	12.40	0	0.00	12.65	10	3,612	0.28%
2022/02/17	1	12.50	31	12.45	12.40	-30	3,654	-0.82%
2022/02/14	0	0.00	5	12.65	12.75	-5	3,936	-0.13%
2022/02/11	1	13.00	0	0.00	13.05	1	3,959	0.03%
2022/02/10	0	0.00	37	13.15	13.20	-37	4,040	-0.92%
2022/02/09	0	0.00	15	13.10	13.15	-15	4,249	-0.35%
2022/02/08	18	13.27	6	13.06	13.10	12	4,263	0.28%
2022/02/07	33	12.80	1.1	13.00	13.00	31.9	4,212	0.76%
2022/01/26	0	0.00	1	11.85	11.85	-1	4,243	-0.02%
2022/01/25	6	11.98	1	12.00	11.80	5	4,324	0.12%
2022/01/24	12	11.89	3	11.80	11.95	9	4,363	0.21%
2022/01/21	46.1	12.32	0	0.00	12.30	46.1	4,387	1.05%
2022/01/20	1	12.55	0	0.00	12.60	1	4,417	0.02%
2022/01/19	22	12.42	0	0.00	12.40	22	4,451	0.49%
2022/01/18	0	0.00	5	12.65	12.60	-5	4,494	-0.11%
2022/01/17	16	12.55	0	0.00	12.70	16	4,547	0.35%
2022/01/14	36	12.70	46	12.61	12.70	-10	4,678	-0.21%
2022/01/13	7	13.06	2	13.15	13.15	5	4,796	0.10%
2022/01/12	1	12.70	63	12.39	12.45	-62	4,756	-1.30%
2022/01/11	0	0.00	20	12.75	12.70	-20	4,756	-0.42%
2022/01/10	4	13.10	3	13.05	13.05	1	4,752	0.02%
2022/01/07	1	13.70	1	13.40	13.40	0	4,741	0.00%
2022/01/06	0	0.00	4	13.80	13.70	-4	4,755	-0.08%
2022/01/05	6	13.88	0	0.00	13.85	6	4,804	0.12%
2022/01/04	1	13.90	3	13.90	13.90	-2	4,860	-0.04%
2021/12/30	0	0.00	3	14.45	14.40	-3	4,916	-0.06%
2021/12/29	0	0.00	6	14.32	14.50	-6	4,962	-0.12%
2021/12/28	7	14.54	3	14.32	14.30	4	4,999	0.08%
2021/12/27	1	14.20	2	14.28	14.30	-1	5,057	-0.02%
2021/12/24	2	14.20	1	14.20	14.15	1	5,108	0.02%
2021/12/23	0	0.00	6	14.33	14.30	-6	5,125	-0.12%
2021/12/21	1	14.10	6	14.13	14.35	-5	5,156	-0.10%
2021/12/20	12	14.47	10	14.50	14.30	2	5,134	0.04%
2021/12/17	5	14.03	24	14.15	13.95	-19	5,008	-0.38%
2021/12/15	1	13.85	0	0.00	13.90	1	5,038	0.02%
2021/12/14	3	13.78	5	13.80	13.75	-2	5,054	-0.04%
2021/12/13	7	14.20	0	0.00	14.10	7	5,037	0.14%
2021/12/10	0	0.00	2	13.90	13.85	-2	5,006	-0.04%
2021/12/09	0	0.00	6	14.00	13.95	-6	5,092	-0.12%
2021/12/08	6	14.40	7	14.21	14.05	-1	5,234	-0.02%
2021/12/07	1	14.20	10	14.25	14.15	-9	5,263	-0.17%
2021/12/03	1	13.85	20	14.20	13.90	-19	5,313	-0.36%
2021/12/02	1	13.80	0	0.00	13.70	1	5,349	0.02%
2021/12/01	1	13.75	0	0.00	13.80	1	5,391	0.02%
2021/11/30	2	13.90	0	0.00	13.80	2	5,460	0.04%
2021/11/29	10	13.70	0	0.00	13.75	10	5,544	0.18%
2021/11/26	4	14.00	1	14.00	13.95	3	5,665	0.05%
2021/11/25	13	14.68	9	14.60	14.40	4	5,760	0.07%
2021/11/24	8	14.53	12	14.58	14.60	-4	5,733	-0.07%
2021/11/23	0	0.00	15	14.05	13.95	-15	5,726	-0.26%
2021/11/22	1	13.85	2	13.85	13.85	-1	6,090	-0.02%
2021/11/19	27	13.96	0	0.00	13.85	27	6,122	0.44%
2021/11/18	18	14.36	1	14.05	14.20	17	6,277	0.27%
2021/11/17	0.2	14.10	0	0.00	14.05	0.2	6,232	0.00%
2021/11/16	0	0.00	1	14.10	14.10	-1	6,434	-0.02%
2021/11/15	0	0.00	5	14.10	14.20	-5	6,728	-0.07%
2021/11/12	5	14.83	5	14.50	14.45	0	7,053	0.00%
2021/11/11	38	15.02	38	15.17	14.65	0	7,195	0.00%
2021/11/10	5	14.65	0	0.00	14.60	5	7,197	0.07%
2021/11/09	4	14.81	1	14.50	14.80	3	7,248	0.04%
2021/11/08	37	14.81	46.2	14.62	14.85	-9.2	7,302	-0.13%
2021/11/05	20	14.00	60	14.03	14.10	-40	7,315	-0.55%
2021/11/04	1	14.45	3	14.22	14.20	-2	7,508	-0.03%
2021/11/03	20	14.40	58	14.33	14.40	-38	7,708	-0.49%
2021/11/02	20	14.05	20	14.45	13.95	0	7,758	0.00%
2021/11/01	20	14.05	32	14.21	14.15	-12	7,808	-0.15%
2021/10/29	3	13.95	10	13.90	14.05	-7	7,846	-0.09%
2021/10/28	22	14.00	3	14.20	14.05	19	7,902	0.24%
2021/10/27	4	13.93	7	14.00	14.00	-3	8,007	-0.04%
2021/10/26	5	13.95	0	0.00	14.00	5	8,248	0.06%
2021/10/25	3	14.13	20	14.25	14.10	-17	8,522	-0.20%
2021/10/22	35.1	13.93	7	14.46	13.90	28.1	8,925	0.31%
2021/10/21	45	14.97	8	15.58	14.80	37	9,106	0.41%
2021/10/20	2	15.00	3	14.87	14.70	-1	9,155	-0.01%
2021/10/19	1	15.15	3	14.93	14.85	-2	9,478	-0.02%
2021/10/18	2	14.63	4	14.69	14.70	-2	9,980	-0.02%
2021/10/15	1	15.25	9.1	15.06	15.10	-8.1	10,866	-0.07%
2021/10/14	0	0.00	16	14.88	14.85	-16	12,032	-0.13%
2021/10/13	1	14.45	9	14.35	14.40	-8	12,557	-0.06%
2021/10/12	3.1	14.87	0	0.00	14.50	3.1	13,127	0.02%
2021/10/08	1.1	15.00	2	15.15	15.00	-0.9	13,705	-0.01%
2021/10/07	4	15.36	14.1	15.38	15.35	-10.1	13,848	-0.07%
2021/10/06	7.1	15.02	2	15.40	14.95	5.1	14,185	0.04%
2021/10/05	3	15.32	3.1	15.45	15.70	-0.1	14,474	0.00%
2021/10/04	3.1	15.20	9	15.25	15.10	-6	14,601	-0.04%
2021/10/01	13	16.07	0	0.00	15.75	13	14,798	0.09%
2021/09/30	1	16.50	3	16.72	16.75	-2	14,976	-0.01%
2021/09/29	5	16.32	5	16.54	16.20	0	15,195	0.00%
2021/09/28	7	16.76	1	16.60	16.50	6	15,475	0.04%
2021/09/27	1	17.20	2	17.13	16.95	-1	15,888	-0.01%
2021/09/24	1	17.00	0	0.00	16.95	1	16,743	0.01%
2021/09/22	44	16.82	0	0.00	16.60	44	18,907	0.23%
2021/09/17	3	18.00	5	17.90	17.95	-2	19,206	-0.01%
2021/09/15	0	0.00	2	18.10	18.00	-2	20,314	-0.01%
2021/09/14	4	18.04	1	18.25	18.25	3	21,330	0.01%
2021/09/13	1	18.00	60.1	18.46	18.75	-59.1	21,995	-0.27%
2021/09/10	6	17.95	11	17.87	18.00	-5	21,991	-0.02%
2021/09/09	2	17.50	2	17.23	17.60	0	22,104	0.00%
2021/09/08	14	17.69	5	17.62	17.30	9	22,324	0.04%
2021/09/07	7	17.46	25	17.36	17.75	-18	22,559	-0.08%
2021/09/06	1	18.15	3	18.40	17.70	-2	22,612	-0.01%
2021/09/03	9	18.20	0	0.00	18.20	9	22,682	0.04%
2021/09/02	53	18.26	0	0.00	18.10	53	22,786	0.23%
2021/09/01	14	19.25	8	19.03	18.95	6	23,007	0.03%
2021/08/31	8	18.92	102	18.95	18.95	-94	23,259	-0.40%	大賣/
2021/08/30	10	18.73	7	18.86	18.85	3	23,356	0.01%
2021/08/27	55	18.92	51	19.19	18.80	4	23,498	0.02%
2021/08/26	136	18.95	31	19.63	18.90	105	23,516	0.45%	大買/鉅額交易
2021/08/25	10	18.85	19	18.46	18.55	-9	23,426	-0.04%
2021/08/24	29	18.90	13	18.89	18.75	16	23,948	0.07%
2021/08/23	21	18.70	14	18.96	18.95	7	24,175	0.03%
2021/08/20	5	17.70	19	18.06	18.00	-14	24,134	-0.06%
2021/08/19	40	18.12	21	17.66	17.20	19	24,015	0.08%
2021/08/18	21	17.45	25.2	17.37	18.30	-4.2	23,791	-0.02%
2021/08/17	6.1	17.53	6	17.59	16.65	0.1	23,577	0.00%
2021/08/16	13	18.14	43	18.21	17.95	-30	23,525	-0.13%
2021/08/13	26	19.42	1	19.80	19.20	25	23,514	0.11%
2021/08/12	3.1	19.23	13.1	19.76	19.85	-10	23,727	-0.04%
2021/08/11	11	19.52	13	19.67	19.10	-2	23,926	-0.01%
2021/08/10	32	20.06	7	20.08	19.65	25	23,991	0.10%
2021/08/09	25	20.14	26.1	20.22	20.05	-1.1	23,785	0.00%
2021/08/06	10	19.69	5	19.48	19.40	5	23,888	0.02%
2021/08/05	24.1	19.51	48	19.54	19.30	-24	24,118	-0.10%
2021/08/04	3	20.17	18	20.12	20.15	-15	24,359	-0.06%
2021/08/03	8	20.39	7	20.28	20.30	1	25,278	0.00%
2021/08/02	4	20.50	0	0.00	20.70	4	26,141	0.02%
2021/07/30	32	20.85	114	20.30	20.20	-82	27,020	-0.30%	大賣/
2021/07/29	127	20.83	117.1	21.12	20.90	9.9	27,461	0.04%	大買/大賣/
2021/07/28	143.1	20.00	15.1	20.19	19.80	128	27,366	0.47%	大買/鉅額交易
2021/07/27	25.1	20.37	23	20.55	20.05	2.1	27,132	0.01%
2021/07/26	25	21.96	5	22.04	21.55	20	27,196	0.07%
2021/07/23	29	22.07	134	22.35	21.90	-105	27,396	-0.38%	大賣/鉅額交易
2021/07/22	128.4	22.00	25.4	22.42	21.55	103	27,282	0.38%	大買/鉅額交易
2021/07/21	38.1	24.17	46	25.05	23.20	-7.9	27,004	-0.03%
2021/07/20	93	25.15	53	24.88	24.55	40	26,512	0.15%
2021/07/19	16.1	24.24	50.3	25.34	25.40	-34.2	25,644	-0.13%
2021/07/16	69	23.42	41	23.56	23.10	28	25,713	0.11%
2021/07/15	50	23.73	32.2	23.52	24.20	17.8	26,001	0.07%
2021/07/14	11.4	22.02	35.1	21.71	22.00	-23.7	26,302	-0.09%
2021/07/13	66.1	23.72	47	23.82	23.60	19.1	26,420	0.07%
2021/07/12	76	26.57	12	26.25	26.20	64	26,347	0.24%
2021/07/09	18	25.40	11	25.51	25.50	7	26,306	0.03%
2021/07/08	36	25.11	31.9	24.89	25.45	4.1	26,282	0.02%
2021/07/07	84.1	24.04	26	24.00	24.10	58.1	26,324	0.22%
2021/07/06	41.7	24.00	33	23.91	24.10	8.7	26,376	0.03%
2021/07/05	39.6	24.89	95	25.24	24.80	-55.4	26,323	-0.21%
2021/07/02	116.9	24.24	40	24.55	24.25	76.9	26,173	0.29%	大買/
2021/07/01	144.2	25.92	138.1	25.77	25.80	6.1	25,755	0.02%	大買/大賣/
2021/06/30	133	26.40	89.7	26.61	26.65	43.3	24,920	0.17%	大買/
2021/06/29	130	24.06	294	24.17	24.25	-164	24,141	-0.68%	大買/大賣/鉅額交易
2021/06/28	31	22.00	5	21.99	22.05	26	22,710	0.11%
2021/06/25	16	20.04	39.5	20.05	20.05	-23.5	22,308	-0.11%
2021/06/24	50	17.53	65.2	17.98	18.25	-15.2	21,810	-0.07%
2021/06/23	150	16.82	65	16.78	16.60	85	21,153	0.40%	大買/
2021/06/22	72	16.13	138.8	16.04	16.25	-66.8	20,103	-0.33%	大賣/
2021/06/21	7	14.92	42	14.91	14.80	-35	19,323	-0.18%
2021/06/18	74	15.34	10	15.45	15.10	64	19,169	0.33%
2021/06/17	9	15.43	14	15.40	15.40	-5	18,966	-0.03%
2021/06/16	1	14.95	79	15.35	15.00	-78	18,675	-0.42%
2021/06/15	41	14.86	46	14.93	15.10	-5	18,391	-0.03%
2021/06/11	12	15.02	25	15.15	14.95	-13	18,251	-0.07%
2021/06/10	5.1	14.35	40	14.99	15.25	-35	18,103	-0.19%
2021/06/09	66.2	15.07	34	15.10	14.95	32.2	17,919	0.18%
2021/06/08	42	15.28	61.2	15.21	15.60	-19.2	17,595	-0.11%
2021/06/07	33.1	14.23	24	14.13	14.25	9.1	17,193	0.05%
2021/06/04	45	15.43	24	15.42	15.10	21	16,967	0.12%
2021/06/03	36	15.50	15	15.40	15.35	21	16,750	0.13%
2021/06/02	23	15.66	42	15.63	15.55	-19	16,541	-0.11%
2021/06/01	176	15.61	219	15.15	15.45	-43	16,188	-0.27%	大買/大賣/
2021/05/31	91	15.06	67	15.07	15.15	24	15,625	0.15%
2021/05/28	20	13.80	31	13.51	13.80	-11	15,170	-0.07%
2021/05/27	11	12.56	47	12.60	12.55	-36	14,934	-0.24%
2021/05/26	122	12.37	20	12.18	12.40	102	14,832	0.69%	大買/鉅額交易
2021/05/25	31.2	12.34	47	12.69	12.30	-15.9	14,739	-0.11%
2021/05/24	48	12.80	12	12.93	12.80	36	14,660	0.25%
2021/05/21	58.1	12.93	59.8	13.00	13.25	-1.7	14,606	-0.01%
2021/05/20	47.1	13.27	11.2	13.48	12.95	35.9	14,442	0.25%
2021/05/19	92.5	13.44	20	14.11	14.30	72.5	14,154	0.51%
2021/05/18	68	11.76	49.1	12.39	13.00	18.9	13,832	0.14%
2021/05/17	7	11.85	1	11.85	11.85	6	13,550	0.04%
2021/05/14	35	13.28	61.5	13.21	13.15	-26.5	13,525	-0.20%
2021/05/13	43.1	14.82	28.3	14.98	14.60	14.9	13,176	0.11%
2021/05/12	93.2	16.51	21	16.55	16.20	72.2	12,797	0.56%
2021/05/11	159.3	18.22	124.2	18.27	18.00	35.1	12,421	0.28%	大買/大賣/
2021/05/10	94.1	17.58	158.8	16.87	18.40	-64.8	11,420	-0.57%	大賣/
2021/05/07	127.2	15.64	165	15.70	16.80	-37.8	10,466	-0.36%	大買/大賣/
2021/05/06	123	15.27	82.5	15.22	15.40	40.5	9,444	0.43%	大買/
2021/05/05	39	13.98	5	13.80	14.00	34	8,721	0.39%
2021/05/04	37.4	12.80	35	12.94	12.75	2.4	8,503	0.03%
2021/05/03	63.2	14.53	35	14.35	13.95	28.2	8,290	0.34%
2021/04/29	34	14.80	67	14.58	14.85	-33	7,922	-0.42%
2021/04/28	38.1	13.50	28.9	13.59	13.60	9.2	7,523	0.12%
2021/04/27	75.1	14.39	4	14.65	14.30	71.1	7,313	0.97%
2021/04/26	38	14.64	28	14.00	14.40	10	7,056	0.14%
2021/04/23	37	13.52	77	13.60	13.80	-40	6,639	-0.60%
2021/04/22	66	14.89	96.1	14.78	14.50	-30.1	6,328	-0.47%
2021/04/21	146	13.52	93.1	13.21	14.10	53	5,696	0.93%	大買/
2021/04/20	137.1	12.57	29	12.47	12.85	108.1	4,800	2.25%	大買/鉅額交易
2021/04/19	52	11.65	5	11.70	11.70	47	3,907	1.20%
2021/04/16	0	0.00	32.4	10.65	10.65	-32.4	3,624	-0.89%
2021/04/15	11	9.13	48	9.45	9.69	-37	3,341	-1.11%
2021/04/14	29	8.99	115.5	8.79	8.81	-86.5	3,074	-2.81%	大賣/
2021/04/13	60	9.16	22.2	9.21	9.03	37.8	3,023	1.25%
2021/04/12	133	8.34	13	8.83	8.85	120	2,756	4.35%	大買/鉅額交易
2021/04/09	16	8.14	36	8.15	8.05	-20	2,501	-0.80%
2021/04/08	0	0.00	39	7.81	7.89	-39	2,356	-1.65%
2021/04/07	0	0.00	11	7.15	7.18	-11	2,280	-0.48%
2021/04/06	20	7.25	3	7.29	7.21	17	2,399	0.71%
2021/04/01	16	7.06	3	7.04	7.03	13	2,467	0.53%
2021/03/31	0	0.00	3	6.80	6.98	-3	2,623	-0.11%
2021/03/29	2	6.82	1	6.83	6.82	1	3,290	0.03%
2021/03/26	6	6.79	0	0.00	6.82	6	3,584	0.17%
2021/03/23	0.3	6.79	0	0.00	6.80	0.3	3,826	0.01%
2021/03/22	0	0.00	10	6.85	6.84	-10	3,837	-0.26%
2021/03/12	0	0.00	2	7.09	7.03	-2	3,929	-0.05%
2021/03/10	0	0.00	2	7.16	7.12	-2	3,907	-0.05%
2021/03/09	0	0.00	1	7.08	7.06	-1	3,895	-0.03%
2021/03/05	22	7.00	0	0.00	6.99	22	3,921	0.56%
2021/03/04	2	7.13	5	7.13	7.13	-3	3,963	-0.08%
2021/03/03	9	7.01	0	0.00	6.98	9	3,937	0.23%
2021/03/02	1	7.05	0	0.00	6.99	1	3,925	0.03%
2021/02/26	0	0.00	0.6	7.00	7.05	-0.6	3,915	-0.02%
2021/02/25	10	7.11	0	0.00	7.11	10	3,903	0.26%
2021/02/24	1	7.20	0	0.00	7.11	1	3,901	0.03%
2021/02/23	5	7.53	0	0.00	7.60	5	3,828	0.13%
2021/02/19	0	0.00	3	6.94	6.94	-3	3,726	-0.08%
2021/02/18	8	6.99	0	0.00	7.05	8	3,705	0.22%
2021/01/27	0	0.00	2	6.59	6.56	-2	3,604	-0.06%
2021/01/26	3	6.64	0	0.00	6.65	3	3,609	0.08%
2021/01/22	2	6.48	0	0.00	6.69	2	3,572	0.06%
2021/01/18	1	6.68	2	6.52	6.85	-1	3,479	-0.03%
2021/01/14	0	0.00	0.2	7.01	7.02	-0.2	3,421	-0.01%
2021/01/13	0	0.00	1	6.95	6.95	-1	3,398	-0.03%
2021/01/12	1	6.90	10	6.82	6.82	-9	3,366	-0.27%
2021/01/07	2	7.46	2	7.46	7.54	0	3,231	0.00%
2021/01/06	2	7.80	15	7.85	7.51	-13	3,189	-0.41%
2021/01/05	11	8.24	21	8.09	8.09	-10	3,038	-0.33%
2021/01/04	4	8.08	1	8.05	8.12	3	2,951	0.10%
2020/12/31	11	8.02	1	8.11	8.10	10	2,882	0.35%
2020/12/30	12	8.31	6	8.34	8.25	6	2,807	0.21%
2020/12/29	16	8.13	0	0.00	8.26	16	2,698	0.59%
2020/12/28	1	8.15	2	8.15	8.05	-1	2,538	-0.04%
2020/12/25	3	8.15	40	8.15	8.15	-37	2,417	-1.53%
2020/12/24	56	8.41	27	8.38	8.37	29	2,236	1.30%
2020/12/23	26	7.99	28	7.61	8.20	-2	1,906	-0.10%
2020/12/22	51	7.64	12	7.52	7.46	39	1,548	2.52%
2020/12/21	12	7.08	0.7	7.09	7.09	11.3	1,262	0.90%
2020/12/18	3	6.33	10	6.27	6.45	-7	1,093	-0.64%
2020/12/17	0	0.00	13.9	6.22	6.25	-13.9	1,074	-1.29%
2020/12/15	15	6.16	6	6.31	6.17	9	1,089	0.83%
2020/12/14	0	0.00	1	6.06	6.11	-1	1,046	-0.10%
2020/12/11	0	0.00	5	6.16	5.99	-5	1,037	-0.48%
2020/12/10	5	6.21	0	0.00	6.08	5	1,019	0.49%
2020/12/09	0	0.00	3	6.06	5.97	-3	985	-0.30%
2020/12/04	7	5.88	0	0.00	5.81	7	1,066	0.66%
2020/12/02	9	6.10	0	0.00	6.00	9	1,202	0.75%
2020/12/01	10	6.07	10	6.09	6.05	0	1,192	0.00%
2020/11/30	10	6.30	3	6.00	6.30	7	1,187	0.59%
2020/11/25	0	0.00	54	5.67	5.69	-54	1,119	-4.82%
2020/11/24	24	5.64	216	5.61	5.58	-192	1,109	-17.31%	大賣/鉅額交易
2020/11/23	10	5.65	17	5.65	5.73	-7	1,107	-0.63%
2020/11/20	18	5.56	1	5.58	5.60	17	1,074	1.58%
2020/11/19	9	5.59	0	0.00	5.58	9	1,061	0.85%
2020/11/18	4	5.29	0	0.00	5.33	4	1,046	0.38%
2020/11/17	19	5.32	0	0.00	5.30	19	1,055	1.80%
2020/11/16	3	5.17	0	0.00	5.30	3	1,061	0.28%
2020/11/13	4	5.10	0	0.00	5.11	4	1,056	0.38%
2020/11/12	2	5.13	0	0.00	5.17	2	1,057	0.19%
2020/11/10	2	5.11	0	0.00	5.10	2	1,055	0.19%
2020/11/06	1	5.06	0	0.00	5.06	1	1,052	0.10%
2020/11/05	5	5.06	0	0.00	5.07	5	1,048	0.48%
2020/11/04	9	5.07	0	0.00	5.10	9	1,044	0.86%
2020/11/03	11	5.08	0	0.00	5.10	11	1,043	1.05%
2020/11/02	5	5.15	0	0.00	5.11	5	1,037	0.48%
2020/10/30	9	5.17	0	0.00	5.18	9	1,041	0.86%
2020/10/29	9	5.12	1	5.11	5.21	8	1,039	0.77%
2020/10/28	10	5.19	0	0.00	5.22	10	1,040	0.96%
2020/10/27	28	5.27	0	0.00	5.28	28	1,037	2.70%
2020/10/26	3	5.20	0	0.00	5.20	3	1,040	0.29%
2020/10/23	17	5.21	0	0.00	5.23	17	1,048	1.62%
2020/10/22	5	5.30	0	0.00	5.23	5	1,049	0.48%
2020/10/21	12	5.34	0	0.00	5.34	12	1,052	1.14%
2020/10/20	9	5.38	0	0.00	5.40	9	1,053	0.85%
2020/10/16	1	5.39	0	0.00	5.40	1	1,057	0.09%
2020/10/15	47	5.43	0	0.00	5.41	47	1,046	4.49%
2020/10/14	0	0.00	21	5.44	5.40	-21	1,038	-2.02%
2020/10/13	2	5.30	0	0.00	5.35	2	1,044	0.19%
2020/10/12	7	5.37	0	0.00	5.34	7	1,042	0.67%
2020/10/08	3	5.43	0	0.00	5.45	3	1,047	0.29%
2020/10/07	1	5.44	1	5.44	5.52	0	1,061	0.00%
2020/10/06	2	5.49	0	0.00	5.53	2	1,092	0.18%
2020/09/22	3	5.91	0	0.00	6.05	3	1,077	0.28%
2020/09/21	20	6.20	4	6.18	6.17	16	1,035	1.55%
2020/09/18	0	0.00	2	5.95	5.91	-2	980	-0.20%
2020/09/11	1	5.70	0	0.00	5.62	1	911	0.11%
2020/09/10	0	0.00	6	5.88	5.75	-6	887	-0.68%
2020/09/09	8	5.94	13	5.75	5.96	-5	846	-0.59%
2020/09/08	11	6.18	274	5.86	5.60	-263	778	-33.76%	大賣/鉅額交易
2020/09/07	5	5.40	2	5.38	5.83	3	667	0.45%
2020/09/04	10	5.27	0	0.00	5.30	10	609	1.64%
2020/09/03	2	5.38	0	0.00	5.42	2	602	0.33%
2020/09/02	5	5.25	0	0.00	5.25	5	577	0.87%
2020/09/01	1	5.03	0	0.00	5.02	1	563	0.18%
2020/08/28	0	0.00	4	4.95	4.96	-4	556	-0.72%
2020/08/27	0	0.00	5	5.07	5.03	-5	553	-0.90%
2020/08/26	4	4.82	1	4.82	4.82	3	535	0.56%
2020/08/24	3	4.85	0	0.00	4.83	3	528	0.57%
2020/08/21	1	4.71	0	0.00	4.85	1	526	0.19%
2020/08/20	19	4.70	0	0.00	4.65	19	516	3.68%
2020/08/19	7	4.71	3	4.71	4.69	4	513	0.78%
2020/08/18	6	4.54	0	0.00	4.59	6	508	1.18%
2020/08/17	0	0.00	26	4.54	4.55	-26	512	-5.08%
2020/08/14	1	4.48	9	4.50	4.51	-8	521	-1.54%
2020/08/13	1	4.52	5	4.50	4.52	-4	529	-0.76%
2020/08/12	6	4.53	0	0.00	4.53	6	538	1.11%
2020/08/10	2	4.56	1	4.55	4.55	1	547	0.18%
2020/08/07	5	4.57	2	4.54	4.56	3	550	0.54%
2020/08/06	3	4.63	0	0.00	4.63	3	565	0.53%
2020/08/05	1	4.48	0	0.00	4.63	1	564	0.18%
2020/08/04	16	4.44	0	0.00	4.45	16	565	2.83%
2020/08/03	1	4.41	0	0.00	4.45	1	570	0.18%
2020/07/30	8	4.40	0	0.00	4.40	8	574	1.39%
2020/07/29	32	4.38	4	4.51	4.38	28	569	4.92%
2020/07/28	0	0.00	58	4.47	4.45	-58	560	-10.35%
2020/07/27	7	4.55	3	4.56	4.50	4	560	0.71%
2020/07/24	4	4.65	0	0.00	4.59	4	556	0.72%
2020/07/23	2	4.71	0.2	4.68	4.71	1.8	551	0.33%
2020/07/22	0	0.00	12	4.71	4.71	-12	555	-2.16%
2020/07/21	7	4.61	0	0.00	4.61	7	550	1.27%
2020/07/17	15	4.64	0	0.00	4.57	15	539	2.78%
2020/07/14	0	0.00	111	4.71	4.73	-111	516	-21.48%	大賣/鉅額交易
2020/07/10	9	4.56	0	0.00	4.47	9	468	1.92%
2020/07/09	0	0.00	43	4.26	4.56	-43	430	-9.99%
2020/07/07	6	4.11	0	0.00	4.11	6	401	1.50%
2020/07/06	0	0.00	4	4.16	4.14	-4	400	-1.00%
2020/07/03	0	0.00	5	4.13	4.10	-5	413	-1.21%
2020/07/02	0	0.00	11	4.11	4.11	-11	437	-2.52%
2020/06/29	2	4.11	0	0.00	4.08	2	445	0.45%
2020/06/18	6	4.12	2	4.16	4.15	4	476	0.84%
2020/06/15	1	4.09	0	0.00	4.09	1	512	0.20%
2020/06/11	1	4.13	1	4.19	4.13	0	531	0.00%
2020/06/08	1	4.23	0	0.00	4.23	1	553	0.18%
2020/05/28	5	4.10	5	4.10	4.11	0	553	0.00%
2020/05/27	1	4.05	0	0.00	4.09	1	555	0.18%
2020/05/25	2	4.10	0	0.00	4.10	2	556	0.36%
2020/05/22	3	4.14	0	0.00	4.14	3	563	0.53%
2020/05/20	1	4.27	0	0.00	4.30	1	555	0.18%
2020/05/19	2	4.22	0	0.00	4.27	2	547	0.37%
2020/05/18	1	4.16	1	4.15	4.15	0	540	0.00%
2020/05/15	1	4.00	0	0.00	4.00	1	533	0.19%
2020/05/12	17	3.97	8	3.99	3.99	9	519	1.73%
2020/05/11	15	4.01	0	0.00	4.00	15	515	2.91%
2020/05/08	1	4.00	0	0.00	4.00	1	510	0.20%
2020/05/06	3	4.01	0	0.00	4.03	3	498	0.60%
2020/05/05	19	4.05	0	0.00	4.06	19	499	3.80%
2020/05/04	78	4.12	10	4.12	4.06	68	499	13.62%
2020/04/30	32	4.12	5	4.12	4.13	27	502	5.38%
2020/04/29	2	4.08	0	0.00	4.08	2	501	0.40%
2020/04/28	1	4.05	0	0.00	4.06	1	502	0.20%
2020/04/27	2	4.06	1	4.06	4.07	1	512	0.20%
2020/04/23	1	4.03	0	0.00	4.05	1	504	0.20%
2020/04/22	1	4.02	0	0.00	4.02	1	505	0.20%
2020/04/21	1	4.03	13	4.01	4.01	-12	506	-2.37%
2020/04/20	3	4.10	0	0.00	4.10	3	503	0.60%
2020/04/17	5	4.12	3	4.17	4.16	2	505	0.40%
2020/04/16	3	4.03	0	0.00	4.12	3	501	0.60%
2020/04/14	1	3.99	0	0.00	4.06	1	505	0.20%
2020/04/13	5	4.03	5	4.03	4.03	0	502	0.00%
2020/04/09	4	4.08	4	4.10	4.08	0	500	0.00%
2020/04/07	5	3.91	0	0.00	4.07	5	485	1.03%
2020/04/06	2	3.50	0	0.00	3.70	2	461	0.43%
2020/04/01	0	0.00	1	3.51	3.51	-1	456	-0.22%
2020/03/31	3	3.50	3	3.50	3.50	0	452	0.00%
2020/03/30	3	3.44	3	3.50	3.50	0	446	0.00%
2020/03/27	3	3.46	0	0.00	3.49	3	437	0.69%
2020/03/26	8	3.51	0	0.00	3.53	8	431	1.85%
2020/03/23	4	3.30	0	0.00	3.37	4	427	0.94%
2020/03/20	22	3.49	0	0.00	3.51	22	433	5.08%
2020/03/19	13	3.44	53	3.31	3.29	-40	425	-9.41%
2020/03/17	5	3.62	5	3.65	3.66	0	396	0.00%
2020/03/16	3	3.77	1	3.76	3.72	2	387	0.52%
2020/03/13	2	3.69	0	0.00	3.71	2	384	0.52%
2020/03/12	3	4.15	0	0.00	3.99	3	365	0.82%
2020/03/11	1	4.25	0	0.00	4.25	1	346	0.29%
2020/03/10	5	4.20	0	0.00	4.26	5	348	1.44%
2020/03/09	3	4.29	0	0.00	4.30	3	346	0.87%
2020/03/06	1	4.34	1	4.38	4.34	0	340	0.00%
2020/03/03	1	4.38	1	4.38	4.33	0	338	0.00%
2020/03/02	2	4.33	0	0.00	4.28	2	334	0.60%
2020/02/27	2	4.48	0	0.00	4.45	2	347	0.58%
2020/02/26	1	4.53	0	0.00	4.53	1	348	0.29%
2020/02/25	6	4.54	0	0.00	4.58	6	349	1.72%
2020/02/21	1	4.74	0	0.00	4.74	1	378	0.26%
2020/02/20	1	4.76	0	0.00	4.75	1	381	0.26%
2020/02/17	3	4.76	0	0.00	4.78	3	411	0.73%
2020/02/14	3	4.86	0	0.00	4.88	3	408	0.74%
2020/02/13	9	4.89	0	0.00	4.90	9	407	2.21%
2020/02/12	1	4.88	0	0.00	4.90	1	404	0.25%
2020/02/11	5	4.94	0	0.00	4.88	5	402	1.24%
2020/02/07	1	4.94	0	0.00	4.96	1	404	0.25%
2020/02/05	1	4.85	0	0.00	4.87	1	410	0.24%
2020/02/04	1	4.86	0	0.00	4.86	1	412	0.24%
2020/02/03	10	4.84	0	0.00	4.85	10	408	2.45%
2020/01/31	7	4.94	0	0.00	4.96	7	406	1.72%
2020/01/30	21	5.02	0	0.00	4.91	21	406	5.16%
2020/01/20	0	0.00	4	5.22	5.21	-4	398	-1.00%
2020/01/16	2	5.23	0	0.00	5.23	2	403	0.50%
2020/01/10	2	5.20	0	0.00	5.21	2	425	0.47%
2020/01/08	8	5.22	0	0.00	5.19	8	444	1.80%
2020/01/07	6	5.33	0	0.00	5.33	6	447	1.34%
2020/01/06	4	5.42	0	0.00	5.40	4	453	0.88%
2020/01/03	1	5.50	1	5.47	5.50	0	458	0.00%
2019/12/24	1	5.44	0	0.00	5.40	1	506	0.20%
2019/12/23	8	5.38	0	0.00	5.38	8	514	1.55%
2019/12/20	1	5.41	0	0.00	5.42	1	515	0.19%
2019/12/11	1	5.11	0	0.00	5.13	1	510	0.20%
2019/12/05	8	5.05	0	0.00	5.06	8	520	1.54%
2019/12/04	0	0.00	10	5.04	5.06	-10	521	-1.92%
2019/12/02	5	5.06	0	0.00	5.07	5	539	0.93%
2019/11/26	17	5.15	0	0.00	5.18	17	556	3.05%
2019/11/25	0	0.00	6.9	5.03	5.02	-6.9	538	-1.29%
2019/11/22	0	0.00	1	4.95	4.99	-1	533	-0.19%
2019/11/21	9	4.98	0	0.00	4.97	9	534	1.68%
2019/11/20	25	5.06	0	0.00	5.00	25	525	4.76%
2019/11/19	10	5.21	0	0.00	5.20	10	500	2.00%
2019/11/18	10	5.25	0	0.00	5.25	10	493	2.03%
2019/11/15	22	5.37	0	0.00	5.37	22	485	4.53%
2019/11/12	0	0.00	0.9	5.69	5.70	-0.9	481	-0.19%
2019/11/11	1	5.73	0	0.00	5.73	1	480	0.21%
2019/11/07	2	5.81	0	0.00	5.79	2	481	0.42%
2019/11/06	4	5.84	0	0.00	5.82	4	481	0.83%
2019/11/04	1	5.74	0	0.00	5.74	1	479	0.21%
2019/11/01	1	5.72	0	0.00	5.73	1	481	0.21%
2019/10/29	1	5.80	0	0.00	5.78	1	488	0.20%
2019/10/28	2	5.82	0	0.00	5.82	2	488	0.41%
2019/10/18	5	5.75	0	0.00	5.78	5	504	0.99%
2019/10/15	1	5.74	0	0.00	5.74	1	496	0.20%
2019/10/14	1	5.80	0.4	5.76	5.80	0.6	498	0.12%
2019/10/09	0	0.00	0.1	5.87	5.89	-0.1	495	-0.01%
2019/10/08	0	0.00	2	5.81	5.88	-2	497	-0.40%
2019/10/07	2	5.93	0	0.00	5.80	2	507	0.39%
2019/10/04	0	0.00	1	6.02	5.97	-1	494	-0.20%
2019/10/01	2	6.25	0	0.00	6.22	2	461	0.43%
2019/09/25	0	0.00	69.4	6.39	6.39	-69.4	450	-15.40%
2019/08/08	0	0.00	0.4	6.60	6.64	-0.4	570	-0.07%
2019/06/04	0	0.00	2	6.73	6.73	-2	686	-0.29%
2019/05/22	2	6.68	0	0.00	6.70	2	681	0.29%
2019/04/15	0	0.00	2.1	6.54	6.52	-2.1	678	-0.31%
2019/03/26	0	0.00	5	6.95	6.95	-5	902	-0.55%
2019/03/11	0	6.83	0	0.00	6.85	0	1,405	0.00%
2019/02/25	0	0.00	5	6.91	6.92	-5	1,579	-0.32%
2019/01/28	0	0.00	10	6.98	6.90	-10	1,573	-0.64%
2019/01/18	0	0.00	15	6.57	6.54	-15	1,591	-0.94%
2018/12/28	0	0.00	10	6.67	6.67	-10	1,664	-0.60%
2018/12/20	0	0.00	10	7.07	7.04	-10	1,459	-0.69%
2018/12/19	5	7.25	0	0.00	7.20	5	1,444	0.35%
2018/12/18	10	7.23	0	0.00	7.25	10	1,386	0.72%
2018/12/17	0	0.00	5	7.03	7.00	-5	1,327	-0.38%
2018/12/14	0.1	6.90	10	7.07	6.86	-9.9	1,240	-0.80%
2018/12/13	0	0.00	82	7.07	7.08	-82	1,201	-6.83%
2018/12/12	0	0.00	20	7.33	7.31	-20	1,078	-1.86%
2018/12/11	0	0.00	41	7.36	7.31	-41	1,049	-3.91%
2018/12/10	146	7.46	0	0.00	7.47	146	1,014	14.39%	大買/鉅額交易
2018/11/29	0	0.00	10	6.80	6.75	-10	877	-1.14%
2018/11/22	0	0.00	10	6.68	6.69	-10	811	-1.23%
2018/11/09	0	0.00	1	6.50	6.39	-1	920	-0.11%
2018/11/02	0	0.00	160	6.60	6.60	-160	910	-17.56%	大賣/鉅額交易
2018/10/31	0	0.00	15	6.62	6.65	-15	896	-1.67%
2018/10/17	0	0.00	1.8	6.83	6.83	-1.8	924	-0.20%
2018/10/16	0	0.00	34.5	6.86	6.83	-34.5	934	-3.69%
2018/10/15	31	6.89	0	0.00	6.89	31	946	3.28%
2018/09/25	0	0.00	5	8.46	8.46	-5	897	-0.56%
2018/09/19	0	0.00	5	8.50	8.46	-5	900	-0.56%
2018/08/30	0	0.00	6.2	9.16	9.14	-6.2	1,027	-0.60%
2018/08/29	0	0.00	3	9.18	9.10	-3	1,024	-0.29%
2018/08/28	0	0.00	18	9.26	9.23	-18	968	-1.86%
2018/08/14	0	0.00	52	6.44	6.45	-52	871	-5.97%
2018/08/13	0	0.00	0.2	6.50	6.55	-0.2	830	-0.02%
2018/08/02	0	0.00	5	6.66	6.66	-5	852	-0.59%
2018/07/30	0	0.00	5	6.77	6.78	-5	863	-0.58%
2018/07/24	0	0.00	30	6.71	6.73	-30	843	-3.56%
2018/07/23	0	0.00	5	6.66	6.69	-5	838	-0.60%
2018/07/19	0	0.00	30	6.62	6.63	-30	844	-3.55%
2018/07/10	0	0.00	3	6.56	6.60	-3	858	-0.35%
2018/07/05	0	0.00	2	6.53	6.48	-2	896	-0.22%
2018/06/22	3	6.58	0	0.00	6.61	3	1,130	0.27%
2018/06/21	0	0.00	5	6.60	6.62	-5	1,138	-0.44%
2018/06/19	35	6.65	0	0.00	6.65	35	1,137	3.08%
2018/06/14	3	6.76	0	0.00	6.70	3	1,137	0.26%
2018/06/13	0	0.00	5	6.78	6.75	-5	1,138	-0.44%
2018/06/11	0	0.00	30	6.99	6.96	-30	1,081	-2.77%
2018/06/01	2	6.42	0	0.00	6.41	2	1,078	0.19%
2018/05/28	30	6.40	0	0.00	6.36	30	1,084	2.77%
2018/05/04	0	0.00	10	6.69	6.73	-10	1,262	-0.79%
2018/05/02	0	0.00	10	6.84	6.83	-10	1,282	-0.78%
2018/04/23	0	0.00	5	6.95	6.97	-5	1,402	-0.36%
2018/04/17	0	0.00	3.2	6.88	6.88	-3.2	1,570	-0.21%
2018/04/12	10	6.92	0	0.00	6.97	10	1,891	0.53%
2018/04/11	0	0.00	30	6.86	6.83	-30	2,017	-1.49%
2018/04/10	0	0.00	1	6.89	6.84	-1	2,087	-0.05%
2018/04/09	3	7.05	0	0.00	7.04	3	2,164	0.14%
2018/04/03	0	0.00	5	7.04	7.08	-5	2,320	-0.22%
2018/04/02	2	7.00	0	0.00	7.01	2	2,274	0.09%
2018/03/31	0	0.00	5	6.75	6.76	-5	2,230	-0.22%
2018/03/30	2	6.67	0	0.00	6.67	2	2,233	0.09%
2018/03/27	0	6.49	0	0.00	6.49	0	2,301	0.00%
2018/03/15	0	6.49	1	6.51	6.52	-1	2,295	-0.04%
2018/03/14	1	6.47	0	0.00	6.52	1	2,311	0.04%
2018/03/13	0	0.00	1	6.47	6.46	-1	2,310	-0.04%
2018/03/08	1	6.74	0	0.00	6.69	1	2,250	0.04%
2018/03/01	0	0.00	1	7.02	7.02	-1	2,243	-0.04%
2018/02/26	0	7.00	0	0.00	7.02	0	2,217	0.00%
2018/02/23	0	0.00	10	7.00	7.05	-10	2,199	-0.45%
2018/02/21	0	0.00	1	6.90	6.88	-1	2,171	-0.05%
2018/02/09	10	6.51	0	0.00	6.65	10	2,139	0.47%
2018/02/08	20	6.72	0	0.00	6.72	20	2,121	0.94%
2018/02/07	0	0.00	10	6.59	6.79	-10	2,118	-0.47%
2018/02/06	0	0.00	8	6.21	6.47	-8	2,090	-0.38%
2018/01/26	0	0.00	3	6.88	6.87	-3	1,977	-0.15%
2018/01/25	3	6.77	0	0.00	6.90	3	1,981	0.15%
2018/01/22	1	6.74	8	6.70	6.74	-7	1,905	-0.37%
2018/01/19	0	0.00	2	6.85	6.87	-2	1,838	-0.11%
2018/01/17	5	6.97	0	0.00	6.95	5	1,812	0.28%
2018/01/12	3	7.09	5	7.09	7.15	-2	1,720	-0.12%
2018/01/11	1	7.20	30	7.15	7.11	-29	1,670	-1.74%
2018/01/10	33	7.30	0	0.00	7.31	33	1,603	2.06%
2018/01/08	1	7.26	2	7.18	7.35	-1	1,403	-0.07%
2018/01/05	9	7.11	1	7.15	7.16	8	1,271	0.63%
2018/01/04	5	6.87	113	6.90	6.92	-108	1,131	-9.55%	大賣/鉅額交易
2018/01/03	16	7.10	1.2	7.01	7.01	14.8	1,045	1.41%
2018/01/02	10	6.91	40	7.03	7.05	-30	927	-3.23%