憶聲 (3024)-富邦-陽明券商分點個股進出

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

憶聲

(3024)

可現股當沖

股價
20.05
漲跌
▼0.65
漲幅
-3.14%
成交量
6,668張
產業
上市光電類股
144人加入追蹤

立即追蹤
本地時間:14:30

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

憶聲 (3024)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/05/07	13	19.98	19	20.29	20.05	-6	3,203	-0.19%
2024/05/06	14	21.04	7	20.87	20.70	7	3,117	0.22%
2024/05/03	5	20.61	8	20.67	20.70	-3	3,073	-0.10%
2024/05/02	30	20.63	24	20.48	20.80	6	2,976	0.20%
2024/04/30	13	19.77	11.6	19.86	19.85	1.4	2,827	0.05%
2024/04/29	21	19.81	25	19.89	19.80	-4	2,783	-0.14%
2024/04/26	35	19.39	49	19.63	19.55	-14	2,708	-0.52%
2024/04/25	89	19.59	55	19.72	19.35	34	2,644	1.29%
2024/04/24	43	19.04	3	19.05	19.05	40	2,433	1.64%
2024/04/23	44	18.93	18	18.79	19.20	26	2,356	1.10%
2024/04/22	4	18.93	3	19.33	18.90	1	2,109	0.05%
2024/04/19	1	18.35	0	0.00	18.05	1	1,813	0.06%
2024/04/18	1	18.40	1	18.50	18.60	0	1,789	0.00%
2024/04/15	4	19.13	25	19.27	19.05	-21	1,740	-1.21%
2024/04/12	5	18.80	8	18.94	19.00	-3	1,694	-0.18%
2024/04/10	0	18.40	0	0.00	18.25	0	1,631	0.00%
2024/04/09	2	18.18	0	0.00	18.20	2	1,639	0.12%
2024/04/08	0	0.00	2	17.58	17.50	-2	1,632	-0.12%
2024/04/03	0	17.50	1	17.55	17.50	-1	1,834	-0.05%
2024/04/02	0	0.00	3	17.40	17.60	-3	2,020	-0.15%
2024/03/26	0	0.00	3	17.33	17.25	-3	2,264	-0.13%
2024/03/25	4	16.98	0	0.00	16.85	4	2,246	0.18%
2024/03/22	5	17.01	1	17.25	17.15	4	2,234	0.18%
2024/03/21	9	17.02	44	17.01	17.00	-35	2,237	-1.56%
2024/03/20	5	17.24	3	17.10	17.10	2	2,211	0.09%
2024/03/19	0	0.00	7	17.31	17.20	-7	2,213	-0.32%
2024/03/18	0	0.00	2	17.55	17.40	-2	2,267	-0.09%
2024/03/14	0	0.00	5	17.60	17.60	-5	2,273	-0.22%
2024/03/13	4	17.86	0	0.00	17.55	4	2,283	0.18%
2024/03/11	0.2	17.80	0	0.00	17.80	0.2	2,285	0.01%
2024/03/07	1	17.90	0	0.00	17.75	1	2,269	0.04%
2024/03/06	0	0.00	5	18.15	18.25	-5	2,258	-0.22%
2024/03/04	13	17.87	0	0.00	17.85	13	2,265	0.57%
2024/03/01	7	17.94	0	0.00	17.80	7	2,287	0.31%
2024/02/27	2	18.00	1	18.30	17.95	1	2,296	0.04%
2024/02/23	1	18.45	0	0.00	18.35	1	2,296	0.04%
2024/02/21	8	18.61	0	0.00	18.75	8	2,309	0.35%
2024/02/20	2	18.65	4	18.63	18.80	-2	2,284	-0.09%
2024/02/15	40	18.31	2	18.40	18.45	38	2,201	1.73%
2024/02/01	0	0.00	1	18.20	18.05	-1	2,178	-0.05%
2024/01/31	3	18.10	3	18.20	18.10	0	2,195	0.00%
2024/01/29	1	18.55	4	18.35	18.30	-3	2,215	-0.14%
2024/01/26	2	18.58	3	18.97	18.70	-1	2,207	-0.05%
2024/01/25	0	0.00	1	18.00	17.75	-1	2,155	-0.05%
2024/01/24	2	18.15	0	0.00	18.05	2	2,145	0.09%
2024/01/19	1	17.80	0	0.00	17.70	1	2,160	0.05%
2024/01/18	1	17.45	0	0.00	17.60	1	2,161	0.05%
2024/01/17	0	0.00	35	17.58	17.65	-35	2,165	-1.62%
2024/01/16	21	18.05	0	0.00	17.85	21	2,167	0.97%
2024/01/15	0	0.00	1	18.30	18.25	-1	2,150	-0.05%
2024/01/11	10	18.45	0	0.00	18.30	10	2,141	0.47%
2024/01/10	0	0.00	3	18.20	18.15	-3	2,130	-0.14%
2024/01/09	0	0.00	29	18.65	18.45	-29	2,118	-1.37%
2024/01/08	2	18.70	2	18.80	18.75	0	2,100	0.00%
2024/01/05	0	0.00	10	18.45	18.50	-10	2,075	-0.48%
2024/01/04	1	18.20	30	18.34	18.30	-29	2,071	-1.40%
2024/01/03	7	18.52	5	18.42	18.30	2	2,051	0.10%
2024/01/02	10	18.36	0	0.00	18.40	10	2,013	0.50%
2023/12/29	31.6	18.81	28	18.49	18.80	3.6	1,956	0.18%
2023/12/28	70	19.68	12	19.47	19.70	58	1,742	3.33%
2023/12/27	10	18.50	6	18.68	18.70	4	1,548	0.26%
2023/12/26	20	18.07	15	18.11	18.50	5	1,451	0.34%
2023/12/25	33	17.97	29	18.20	18.35	4	1,355	0.30%
2023/12/22	11	16.95	0	0.00	16.90	11	1,215	0.90%
2023/12/21	1	16.80	0	0.00	16.90	1	1,217	0.08%
2023/12/19	2	16.80	0	0.00	16.85	2	1,213	0.16%
2023/12/15	10	17.40	20	17.45	17.45	-10	1,255	-0.80%
2023/12/14	20	17.25	0	0.00	17.15	20	1,249	1.60%
2023/12/13	0	0.00	6	17.15	16.85	-6	1,250	-0.48%
2023/12/11	0	0.00	14	17.45	17.50	-14	1,174	-1.19%
2023/12/06	1	18.00	0	0.00	18.10	1	1,179	0.08%
2023/12/05	1	17.90	5	18.00	17.90	-4	1,165	-0.34%
2023/12/04	1	17.90	1	17.95	17.95	0	1,154	0.00%
2023/12/01	0	0.00	14	17.60	18.00	-14	1,161	-1.21%
2023/11/30	30	17.69	1	17.80	17.65	29	1,150	2.52%
2023/11/29	1	17.90	10.3	17.90	17.90	-9.3	1,136	-0.82%
2023/11/28	2	17.85	2	18.00	18.00	0	1,146	0.00%
2023/11/27	4	17.73	1	17.75	17.75	3	1,107	0.27%
2023/11/24	0	0.00	5	17.45	17.50	-5	1,087	-0.46%
2023/11/22	2	17.55	2	17.55	17.45	0	1,074	0.00%
2023/11/21	10	17.40	16	17.40	17.40	-6	1,057	-0.57%
2023/11/20	15	17.15	12	17.06	17.05	3	1,045	0.29%
2023/11/14	0	0.00	6	16.39	16.50	-6	1,070	-0.56%
2023/11/13	1	16.50	0	0.00	16.45	1	1,069	0.09%
2023/11/10	3	16.75	0	0.00	16.65	3	1,071	0.28%
2023/11/09	3	16.77	4	16.70	16.80	-1	1,103	-0.09%
2023/11/08	20	16.75	0	0.00	16.80	20	1,137	1.76%
2023/11/07	4	16.43	1	16.60	16.65	3	1,180	0.25%
2023/11/06	0	0.00	0	16.12	16.20	0	1,179	0.00%
2023/10/31	3	15.70	0	0.00	15.70	3	1,360	0.22%
2023/10/26	2	15.30	0	0.00	15.75	2	1,530	0.13%
2023/10/25	0	15.75	0	0.00	15.55	0	1,561	0.00%
2023/10/24	0	15.87	0	0.00	15.90	0	1,612	0.00%
2023/10/20	7	14.84	0	0.00	14.90	7	1,855	0.38%
2023/10/19	1	14.80	0	0.00	14.90	1	1,938	0.05%
2023/10/16	2	15.25	0	0.00	15.05	2	2,280	0.09%
2023/10/11	6	15.45	0	0.00	15.20	6	2,460	0.24%
2023/10/05	0	0.00	1	15.55	15.50	-1	2,532	-0.04%
2023/10/03	5	15.70	0	0.00	15.75	5	2,686	0.19%
2023/09/25	0	0.00	0.3	15.45	15.45	-0.3	2,737	-0.01%
2023/09/22	0	0.00	5	15.35	15.30	-5	2,741	-0.18%
2023/09/21	2	15.55	4	15.49	15.50	-2	2,734	-0.07%
2023/09/20	4	16.03	3	16.25	16.00	1	2,732	0.04%
2023/09/15	0	16.75	0	0.00	16.45	0	2,792	0.00%
2023/09/12	1	16.45	1	16.50	16.45	0	3,135	0.00%
2023/09/11	1	16.35	0	0.00	16.20	1	3,166	0.03%
2023/09/08	0	16.95	0	0.00	16.50	0	3,144	0.00%
2023/09/04	2	17.00	2.7	17.11	16.90	-0.7	3,212	-0.02%
2023/08/30	0	16.90	0	0.00	16.80	0	3,230	0.00%
2023/08/28	2	16.40	0	0.00	16.40	2	3,231	0.06%
2023/08/25	6	16.39	0	0.00	16.40	6	3,214	0.19%
2023/08/24	8	16.75	0	0.00	16.50	8	3,209	0.25%
2023/08/23	0	0.00	5	16.65	16.70	-5	3,201	-0.16%
2023/08/21	5	16.45	0	0.00	16.45	5	3,198	0.16%
2023/08/17	16	16.92	0	0.00	16.90	16	3,229	0.50%
2023/08/16	9	16.47	12	16.40	16.60	-3	3,312	-0.09%
2023/08/15	2	16.60	24	16.62	16.50	-22	3,303	-0.67%
2023/08/14	12	16.58	5	16.55	16.45	7	3,266	0.21%
2023/08/11	8	17.14	6	17.23	17.10	2	3,224	0.06%
2023/08/09	1	17.90	1	17.90	17.80	0	3,126	0.00%
2023/08/08	0	0.00	7.5	18.18	18.15	-7.5	3,070	-0.24%
2023/08/07	9	18.54	4	18.24	18.45	5	3,096	0.16%
2023/08/04	18.5	18.47	1	18.30	18.70	17.5	3,033	0.58%
2023/08/02	10	18.30	1	18.20	18.15	9	2,977	0.30%
2023/08/01	2	18.35	3	18.35	18.35	-1	2,912	-0.03%
2023/07/31	1	18.25	2	17.90	18.00	-1	2,849	-0.04%
2023/07/28	0	0.00	9	18.08	18.10	-9	2,821	-0.32%
2023/07/27	0	0.00	3	18.00	18.00	-3	2,781	-0.11%
2023/07/26	1	17.55	2	17.95	17.60	-1	2,718	-0.04%
2023/07/25	16	18.12	27	18.11	18.15	-11	2,629	-0.42%
2023/07/24	11	17.60	12	17.32	17.30	-1	2,436	-0.04%
2023/07/21	3	17.67	5	17.66	17.65	-2	2,350	-0.09%
2023/07/20	14.5	16.68	2	16.83	16.75	12.5	2,130	0.59%
2023/07/19	0	0.00	3	16.50	16.20	-3	2,058	-0.15%
2023/07/17	4	16.25	15	16.51	16.55	-11	1,997	-0.55%
2023/07/14	10	16.30	1	16.30	16.20	9	1,951	0.46%
2023/07/13	4	15.85	35.3	16.20	16.15	-31.3	1,907	-1.64%
2023/07/12	0	0.00	4	16.08	15.85	-4	1,863	-0.21%
2023/07/11	0	0.00	15	15.97	15.90	-15	1,844	-0.81%
2023/07/10	5	15.70	0	0.00	15.60	5	1,758	0.28%
2023/07/05	0	0.00	5	15.45	15.35	-5	1,675	-0.30%
2023/07/04	0	0.00	1	15.40	15.40	-1	1,668	-0.06%
2023/06/27	0	0.00	20	15.69	15.60	-20	1,710	-1.17%
2023/06/26	100	16.31	90	16.05	16.05	10	1,711	0.58%
2023/06/21	5	15.60	14.9	16.08	16.05	-9.9	1,694	-0.58%
2023/06/20	30	15.42	0	0.00	15.20	30	1,683	1.78%
2023/06/19	69	15.99	5	16.00	15.80	64	1,642	3.90%
2023/06/16	158	16.58	39	16.34	16.15	119	1,584	7.51%	大買/鉅額交易
2023/06/15	20	15.39	0	0.00	15.35	20	1,381	1.45%
2023/06/14	7	15.28	0	0.00	15.35	7	1,357	0.52%
2023/06/13	9	15.35	2	15.48	15.30	7	1,377	0.51%
2023/06/12	5	15.40	11	15.35	15.35	-6	1,371	-0.44%
2023/06/09	8	15.29	1	15.45	15.40	7	1,375	0.51%
2023/06/08	3	15.27	0	0.00	15.25	3	1,444	0.21%
2023/06/07	3	15.27	0	0.00	15.20	3	1,469	0.20%
2023/06/06	0	0.00	1	15.15	15.20	-1	1,448	-0.07%
2023/06/05	0	0.00	2	14.95	14.95	-2	1,428	-0.14%
2023/05/31	6	14.98	0	0.00	15.00	6	1,480	0.41%
2023/05/30	0	0.00	1	15.15	14.90	-1	1,481	-0.07%
2023/05/29	1	14.75	5	14.73	14.90	-4	1,485	-0.27%
2023/05/25	0	0.00	2	14.85	14.80	-2	1,503	-0.13%
2023/05/24	0	0.00	1	15.65	15.05	-1	1,502	-0.07%
2023/05/23	5	15.36	3	15.32	15.30	2	1,485	0.13%
2023/05/22	5	14.60	7	15.14	15.45	-2	1,452	-0.14%
2023/05/19	1	14.25	22	14.20	14.10	-21	1,414	-1.48%
2023/05/17	1	14.00	0	0.00	14.05	1	1,425	0.07%
2023/05/16	1	13.85	0	0.00	13.95	1	1,462	0.07%
2023/05/15	1	13.75	0	0.00	13.80	1	1,462	0.07%
2023/05/11	8	13.93	2	13.95	13.85	6	1,455	0.41%
2023/05/08	2	15.05	0	0.00	15.05	2	1,384	0.14%
2023/05/04	0	0.00	6	14.98	15.10	-6	1,373	-0.44%
2023/05/03	0	0.00	1	14.85	14.80	-1	1,348	-0.07%
2023/04/28	0	0.00	1	14.75	14.95	-1	1,344	-0.07%
2023/04/27	3	14.65	1	14.70	14.70	2	1,336	0.15%
2023/04/25	0	14.65	0	0.00	14.55	0	1,340	0.00%
2023/04/24	4	14.46	0	0.00	14.60	4	1,332	0.30%
2023/04/21	3	14.47	0	0.00	14.40	3	1,330	0.23%
2023/04/20	3	14.82	0	0.00	14.80	3	1,298	0.23%
2023/04/19	0	15.15	7	15.32	15.15	-7	1,280	-0.55%
2023/04/18	0	0.00	10	14.90	14.90	-10	1,231	-0.81%
2023/04/14	0	0.00	1	14.75	14.70	-1	1,227	-0.08%
2023/04/13	15	14.90	0	0.00	14.80	15	1,213	1.24%
2023/04/10	3	14.80	2	14.85	14.85	1	1,189	0.08%
2023/04/07	6	14.77	0	0.00	14.75	6	1,179	0.51%
2023/04/06	7	14.89	0	0.00	14.90	7	1,176	0.59%
2023/03/31	0.3	14.75	1	14.90	14.90	-0.7	1,172	-0.06%
2023/03/30	6	14.74	2	14.75	14.70	4	1,154	0.35%
2023/03/29	0	0.00	10	14.95	14.80	-10	1,146	-0.87%
2023/03/28	0.1	14.68	0	0.00	14.95	0.1	1,126	0.01%
2023/03/27	7	14.91	4	15.10	14.75	3	1,088	0.28%
2023/03/24	12	15.13	17	15.04	15.05	-5	1,065	-0.47%
2023/03/23	10	15.03	20	15.00	14.95	-10	1,033	-0.97%
2023/03/22	1	14.70	0	0.00	14.80	1	985	0.10%
2023/03/21	0	0.00	1	14.65	14.70	-1	977	-0.10%
2023/03/16	1	14.35	0	0.00	14.20	1	958	0.10%
2023/03/15	1	14.65	0	0.00	14.65	1	962	0.10%
2023/03/14	2	14.73	0	0.00	14.60	2	941	0.21%
2023/03/13	1	14.95	4	14.96	14.95	-3	919	-0.33%
2023/03/10	0	0.00	1.1	14.59	14.40	-1.1	832	-0.14%
2023/03/09	0	0.00	1	14.35	14.20	-1	784	-0.13%
2023/03/06	2	14.25	3	14.20	14.20	-1	799	-0.13%
2023/03/03	0	0.00	11.5	14.43	14.30	-11.5	798	-1.44%
2023/03/02	0.1	13.95	0	0.00	13.95	0.1	756	0.01%
2023/03/01	3	14.03	0	0.00	13.85	3	759	0.40%
2023/02/24	1	13.85	3	13.73	13.85	-2	751	-0.27%
2023/02/23	24	14.07	0	0.00	13.95	24	747	3.21%
2023/02/22	1	14.00	0	0.00	13.95	1	738	0.14%
2023/02/21	0	14.00	0	0.00	14.00	0	730	0.00%
2023/02/20	10	14.35	1.5	14.15	14.05	8.5	722	1.18%
2023/02/17	2	14.20	10	14.14	14.15	-8	707	-1.13%
2023/02/16	0	0.00	3	13.70	13.65	-3	649	-0.46%
2023/02/15	1	13.70	2	13.70	13.60	-1	663	-0.15%
2023/02/14	0	0.00	10	13.70	13.70	-10	666	-1.50%
2023/02/13	10	13.25	0	0.00	13.30	10	674	1.48%
2023/02/10	5	13.10	0	0.00	13.10	5	1,061	0.47%
2023/02/08	8	13.10	0	0.00	13.15	8	1,060	0.75%
2023/01/30	0.1	13.30	5	13.10	13.30	-4.9	1,058	-0.46%
2022/12/19	0	0.00	15	13.62	13.55	-15	1,133	-1.32%
2022/12/13	0	0.00	5	13.35	13.30	-5	1,143	-0.44%
2022/12/07	15	13.78	0	0.00	13.70	15	1,210	1.24%
2022/11/30	0	0.00	11	13.65	13.65	-11	1,255	-0.88%
2022/11/28	10	13.43	0	0.00	13.70	10	1,269	0.79%
2022/11/25	4.1	13.45	28	13.44	13.40	-23.9	1,272	-1.88%
2022/11/16	5	12.85	4	12.85	12.85	1	1,538	0.06%
2022/11/14	0	0.00	1	12.75	12.95	-1	1,617	-0.06%
2022/11/11	10	12.90	11	12.81	12.80	-1	1,621	-0.06%
2022/11/10	3	13.10	1	12.90	12.90	2	1,604	0.12%
2022/11/09	19	13.27	8	13.17	13.25	11	1,596	0.69%
2022/11/08	17	13.53	15	13.55	13.50	2	1,552	0.13%
2022/11/04	0	0.00	9	12.58	12.75	-9	1,193	-0.75%
2022/10/31	0.1	12.75	0	0.00	12.60	0.1	1,258	0.01%
2022/10/25	0	0.00	1	12.35	12.25	-1	1,321	-0.08%
2022/10/24	0	0.00	1	12.50	12.35	-1	1,342	-0.07%
2022/10/11	0	0.00	6	12.56	12.55	-6	1,478	-0.41%
2022/10/05	5	13.25	0	0.00	13.25	5	1,444	0.35%
2022/10/03	10	13.25	0	0.00	13.20	10	1,434	0.70%
2022/09/28	3	13.40	0	0.00	13.10	3	1,417	0.21%
2022/09/26	0	0.00	2	13.55	13.35	-2	1,399	-0.14%
2022/09/23	3	13.75	0	0.00	13.75	3	1,383	0.22%
2022/09/22	1	13.60	0	0.00	13.95	1	1,377	0.07%
2022/09/14	0	0.00	5	14.20	14.15	-5	1,317	-0.38%
2022/09/13	1	14.20	1	14.20	14.00	0	1,265	0.00%
2022/09/08	5	13.70	0	0.00	13.80	5	1,195	0.42%
2022/09/05	0	0.00	2	13.80	13.75	-2	1,165	-0.17%
2022/09/02	2.2	13.71	0	0.00	13.60	2.2	1,151	0.19%
2022/09/01	0	13.70	30	13.70	13.70	-30	1,135	-2.65%
2022/08/31	0	0.00	40	14.09	13.90	-40	1,106	-3.61%
2022/08/30	1	14.00	1	14.05	13.95	0	929	0.00%
2022/08/29	0	0.00	0	13.75	13.80	0	921	0.00%
2022/08/26	0	0.00	2	14.15	14.05	-2	912	-0.22%
2022/08/25	0	0.00	0	14.05	14.10	0	884	0.00%
2022/08/24	4	13.84	0	0.00	13.80	4	858	0.47%
2022/08/23	1	13.80	0	0.00	13.80	1	814	0.12%
2022/08/22	24.1	13.92	15	13.96	13.85	9.1	798	1.14%
2022/08/19	24	13.74	0	0.00	13.55	24	737	3.25%
2022/08/16	12	13.29	0	0.00	13.25	12	759	1.58%
2022/08/15	0	0.00	30	13.37	13.35	-30	752	-3.99%
2022/08/12	0	0.00	21	13.40	13.35	-21	746	-2.81%
2022/08/11	50	13.50	43	13.38	13.30	7	735	0.95%
2022/08/10	21	13.49	45	13.35	13.35	-24	720	-3.33%
2022/08/09	54	13.21	1	13.50	13.35	53	706	7.51%
2022/08/05	1	13.25	0	0.00	12.95	1	670	0.15%
2022/08/04	10	13.00	1	12.95	12.90	9	654	1.38%
2022/08/03	12	13.25	9	13.04	12.85	3	648	0.46%
2022/08/02	4	13.10	0	0.00	12.90	4	638	0.63%
2022/08/01	1	13.50	3	13.52	13.25	-2	627	-0.32%
2022/07/29	2	13.25	1	12.85	12.85	1	587	0.17%
2022/07/28	8	13.21	7	13.09	13.00	1	564	0.18%
2022/07/27	15	13.00	5	13.18	12.95	10	473	2.11%
2022/07/20	3	11.85	0	0.00	11.85	3	408	0.73%
2022/07/11	0	0.00	1	12.00	11.90	-1	449	-0.22%
2022/07/07	0	0.00	5	11.85	11.90	-5	466	-1.07%
2022/07/05	0	0.00	5	11.85	11.95	-5	510	-0.98%
2022/07/04	5	11.75	0	0.00	11.75	5	513	0.97%
2022/07/01	5	11.74	0	0.00	11.75	5	519	0.96%
2022/06/28	0	0.00	2	12.20	12.25	-2	543	-0.37%
2022/06/24	0	0.00	0.3	12.15	12.15	-0.3	567	-0.05%
2022/06/23	0	0.00	2	11.95	12.15	-2	572	-0.35%
2022/06/22	2	11.85	0	0.00	11.80	2	568	0.35%
2022/06/20	1	11.90	0	0.00	11.80	1	561	0.18%
2022/06/17	0	0.00	1	11.95	12.00	-1	555	-0.18%
2022/06/15	0	0.00	2	12.35	12.45	-2	557	-0.36%
2022/06/13	2	12.35	30	12.33	12.30	-28	554	-5.05%
2022/06/10	0	0.00	2	12.80	12.75	-2	551	-0.36%
2022/06/09	0	0.00	9	12.66	12.65	-9	552	-1.63%
2022/06/08	31	13.03	3	12.85	12.80	28	553	5.06%
2022/06/07	1	12.45	0	0.00	12.75	1	545	0.18%
2022/06/06	12	12.54	70	12.50	12.50	-58	551	-10.51%
2022/06/01	0	12.65	0	0.00	12.55	0	566	0.00%
2022/05/30	0	0.00	1	12.70	12.70	-1	562	-0.18%
2022/05/27	1	12.75	0	0.00	12.60	1	560	0.18%
2022/05/26	0	0.00	1	12.75	12.55	-1	561	-0.18%
2022/05/25	0	0.00	0	12.68	12.60	0	558	0.00%
2022/05/24	25	12.41	69	12.84	12.70	-44	557	-7.90%
2022/05/23	0	0.00	25	12.30	12.25	-25	511	-4.89%
2022/05/20	65	12.23	18	12.24	12.30	47	514	9.14%
2022/05/19	10	12.00	0	0.00	12.15	10	515	1.94%
2022/05/18	0	0.00	20	12.25	12.25	-20	517	-3.86%
2022/05/17	0	0.00	32	11.98	11.95	-32	513	-6.23%
2022/05/16	0	0.00	18	11.77	11.75	-18	510	-3.52%
2022/05/13	0	0.00	40	11.82	11.70	-40	515	-7.75%
2022/05/12	10	11.75	0	0.00	11.70	10	513	1.95%
2022/05/10	7	11.70	0	0.00	11.75	7	512	1.36%
2022/05/09	10	11.90	5	11.93	11.90	5	513	0.97%
2022/05/05	0	0.00	10	12.25	12.25	-10	505	-1.98%
2022/05/04	0	0.00	7	12.36	12.25	-7	509	-1.37%
2022/05/03	0	12.35	3	12.25	12.30	-3	520	-0.57%
2022/04/29	0	0.00	10	12.40	12.25	-10	526	-1.90%
2022/04/28	1	12.25	0	12.25	12.35	1	532	0.19%
2022/04/27	10	12.15	0	0.00	12.10	10	529	1.89%
2022/04/26	11	12.60	0	0.00	12.55	11	514	2.14%
2022/04/25	20	12.90	0	0.00	12.80	20	509	3.92%
2022/04/22	1	13.35	9	13.30	13.25	-8	504	-1.58%
2022/04/21	0	13.22	41	13.23	13.20	-41	507	-8.09%
2022/04/20	10	12.90	1	13.10	12.95	9	504	1.78%
2022/04/19	0	0.00	10	13.05	13.05	-10	501	-1.99%
2022/04/15	5	13.00	0	0.00	13.00	5	509	0.98%
2022/04/14	0	13.20	0	0.00	13.15	0	518	0.00%
2022/04/13	6	13.14	0	0.00	13.20	6	522	1.15%
2022/04/12	22	13.31	0	0.00	13.20	22	518	4.25%
2022/04/08	0	0.00	37	12.93	13.05	-37	484	-7.63%
2022/04/07	10	12.95	20	13.00	12.95	-10	491	-2.04%
2022/04/06	10	13.25	0	0.00	13.20	10	500	2.00%
2022/04/01	5	13.40	1	13.50	13.50	4	503	0.79%
2022/03/31	0	0.00	1	13.50	13.50	-1	506	-0.20%
2022/03/30	5	13.15	0	0.00	13.35	5	485	1.03%
2022/03/29	5	13.39	3	12.95	13.30	2	472	0.42%
2022/03/28	0	12.60	3	12.85	12.95	-3	468	-0.64%
2022/03/25	0	12.60	0	12.50	12.60	0	467	0.00%
2022/03/17	0	0.00	20	12.37	12.40	-20	539	-3.70%
2022/03/15	0	12.40	2	12.25	12.20	-2	713	-0.28%
2022/03/10	0	0.00	21	12.21	12.25	-21	731	-2.87%
2022/03/09	2	12.00	1	12.00	12.15	1	731	0.14%
2022/03/07	15	12.30	0	0.00	12.30	15	723	2.07%
2022/03/04	5	12.55	0	0.00	12.60	5	718	0.70%
2022/03/01	3	12.55	0	0.00	12.60	3	747	0.40%
2022/02/25	1	12.55	0	0.00	12.50	1	749	0.13%
2022/02/22	0	0.00	2	12.65	12.70	-2	777	-0.26%
2022/02/21	0	0.00	3	12.85	12.85	-3	787	-0.38%
2022/02/14	5	12.90	0	0.00	12.85	5	1,088	0.46%
2022/02/11	5	13.24	0	0.00	13.05	5	1,126	0.44%
2022/02/09	0	0.00	2	13.20	13.40	-2	1,168	-0.17%
2022/01/25	5	12.75	1	12.65	12.75	4	1,271	0.31%
2022/01/24	2	12.85	0	0.00	12.95	2	1,284	0.16%
2022/01/14	0	0.00	3	13.17	13.10	-3	1,370	-0.22%
2022/01/12	0	0.00	3	13.35	13.25	-3	1,379	-0.22%
2022/01/05	5	13.60	30	13.65	13.55	-25	1,554	-1.61%
2022/01/04	0	0.00	2.4	13.65	13.70	-2.4	1,650	-0.15%
2022/01/03	17	13.83	0	0.00	13.75	17	1,653	1.03%
2021/12/30	0	0.00	2	14.08	14.00	-2	1,657	-0.12%
2021/12/29	0	0.00	2	13.95	14.00	-2	1,654	-0.12%
2021/12/28	0	0.00	5	14.00	13.85	-5	1,639	-0.31%
2021/12/24	13	13.97	3	13.90	13.95	10	1,660	0.60%
2021/12/23	1	13.75	0	0.00	13.80	1	1,678	0.06%
2021/12/22	20	13.82	0	0.00	13.70	20	1,693	1.18%
2021/12/20	0	0.00	10	13.65	13.60	-10	1,794	-0.56%
2021/12/17	0	0.00	5	13.69	13.65	-5	1,794	-0.28%
2021/12/16	2	13.60	0	0.00	13.65	2	1,790	0.11%
2021/12/15	32	13.60	1	13.60	13.60	31	1,791	1.73%
2021/12/13	6	13.81	20	13.70	13.75	-14	1,770	-0.79%
2021/12/10	4	14.41	37	14.45	14.35	-33	1,735	-1.90%
2021/12/09	66	14.05	111	14.90	14.70	-45	1,696	-2.65%	大賣/
2021/12/08	71	13.91	0	0.00	13.75	71	1,565	4.54%
2021/12/07	2	13.55	0	0.00	13.60	2	1,549	0.13%
2021/12/06	0	0.00	2	13.45	13.50	-2	1,548	-0.13%
2021/11/30	0	0.00	0.9	13.45	13.45	-0.9	1,585	-0.06%
2021/11/29	0	0.00	1	13.25	13.35	-1	1,594	-0.06%
2021/11/26	11	13.35	0	0.00	13.45	11	1,595	0.69%
2021/11/25	0	0.00	10	13.75	13.65	-10	1,589	-0.63%
2021/11/23	30	13.80	0	0.00	13.70	30	1,588	1.89%
2021/11/22	10	13.60	0	0.00	13.55	10	1,573	0.64%
2021/11/18	5	13.50	0	0.00	13.40	5	1,551	0.32%
2021/11/17	42	13.44	0	0.00	13.45	42	1,547	2.71%
2021/11/16	0	0.00	0	13.70	13.40	0	1,540	0.00%
2021/11/15	7	13.41	13	13.40	13.45	-6	1,540	-0.39%
2021/11/12	79	14.04	6	13.92	14.00	73	1,495	4.88%
2021/11/11	47	15.02	5	15.14	15.30	42	1,372	3.06%
2021/11/10	5	14.69	2	14.98	14.65	3	1,295	0.23%
2021/11/09	15	14.50	1	14.55	14.60	14	1,268	1.10%
2021/11/05	2	14.38	1	14.50	14.35	1	1,263	0.08%
2021/11/04	0	0.00	69	14.13	14.15	-69	1,226	-5.62%
2021/11/03	5	14.15	2	14.15	14.10	3	1,218	0.25%
2021/11/02	6	14.29	2.6	14.47	14.10	3.4	1,214	0.28%
2021/11/01	21	14.27	38	14.28	14.15	-17	1,178	-1.44%
2021/10/29	0	0.00	4	13.94	13.95	-4	1,161	-0.34%
2021/10/28	2	13.98	0	0.00	13.90	2	1,154	0.17%
2021/10/27	55	14.00	0	0.00	13.95	55	1,163	4.73%
2021/10/26	3	14.00	0	0.00	14.05	3	1,150	0.26%
2021/10/25	5	13.65	0	0.00	13.60	5	1,117	0.45%
2021/10/22	2	13.65	0	0.00	13.65	2	1,124	0.18%
2021/10/21	4	13.75	0	0.00	13.55	4	1,125	0.36%
2021/10/18	2	13.50	0	0.00	13.30	2	1,115	0.18%
2021/10/15	8	13.90	0	0.00	13.60	8	1,109	0.72%
2021/10/14	0	0.00	2	13.90	14.10	-2	1,072	-0.19%
2021/10/13	50	14.40	4	14.23	14.00	46	1,051	4.38%
2021/10/12	50	14.25	11	14.03	14.20	39	970	4.02%
2021/10/06	2	12.80	0	0.00	12.85	2	906	0.22%
2021/10/04	0	0.00	5	12.65	12.60	-5	953	-0.52%
2021/10/01	3	12.90	0	0.00	12.75	3	953	0.31%
2021/09/30	9	13.53	3	13.60	13.40	6	947	0.63%
2021/09/29	11	13.20	0	0.00	13.30	11	934	1.18%
2021/09/28	2	13.23	0	0.00	13.20	2	935	0.21%
2021/09/27	2	13.10	0	0.00	13.40	2	919	0.22%
2021/09/10	2	12.45	0	0.00	12.50	2	1,109	0.18%
2021/09/03	0	0.00	1	12.95	12.95	-1	1,656	-0.06%
2021/08/31	2	12.40	0	0.00	12.45	2	1,672	0.12%
2021/08/27	0	0.00	10	12.55	12.55	-10	1,708	-0.59%
2021/08/19	2	12.30	0	0.00	12.30	2	1,847	0.11%
2021/08/18	0	0.00	2	12.40	12.60	-2	1,845	-0.11%
2021/08/17	0	0.00	1	12.65	12.50	-1	1,866	-0.05%
2021/08/16	0	0.00	7	12.70	12.55	-7	1,886	-0.37%
2021/08/12	0	0.00	7	13.11	13.15	-7	1,898	-0.37%
2021/08/05	6	13.05	0	0.00	12.90	6	2,090	0.29%
2021/08/04	0	0.00	2	13.00	12.90	-2	2,215	-0.09%
2021/08/03	1	13.00	0	0.00	12.95	1	2,310	0.04%
2021/07/29	0	0.00	1	12.60	12.70	-1	2,472	-0.04%
2021/07/26	0	0.00	0.4	12.90	12.90	-0.4	2,970	-0.01%
2021/07/21	0	0.00	1	12.65	12.60	-1	3,873	-0.03%
2021/07/20	0	0.00	23	12.81	12.85	-23	4,092	-0.56%
2021/07/15	0	0.00	1	12.90	13.20	-1	4,432	-0.02%
2021/07/13	1	13.10	0	0.00	12.95	1	4,636	0.02%
2021/07/12	12	13.48	0	0.00	13.30	12	4,619	0.26%
2021/07/09	1	13.60	0	0.00	13.60	1	4,595	0.02%
2021/07/08	2	13.75	0	0.00	13.80	2	4,623	0.04%
2021/07/06	0	0.00	1	14.00	13.80	-1	4,710	-0.02%
2021/07/05	1	13.85	0	0.00	13.90	1	4,728	0.02%
2021/07/02	1	13.90	0	0.00	13.95	1	4,752	0.02%
2021/07/01	0	0.00	3	14.45	13.90	-3	4,759	-0.06%
2021/06/30	12	13.93	0	0.00	13.95	12	4,749	0.25%
2021/06/29	2	13.73	2	13.60	13.65	0	4,746	0.00%
2021/06/25	10	14.25	0	0.00	14.20	10	4,742	0.21%
2021/06/24	2	14.23	3	13.93	14.50	-1	4,774	-0.02%
2021/06/23	0	0.00	1	13.55	13.60	-1	4,742	-0.02%
2021/06/21	10	13.61	2	13.85	13.50	8	4,774	0.17%
2021/06/18	2	14.20	0	0.00	14.15	2	4,821	0.04%
2021/06/17	11	13.99	1	13.75	14.40	10	4,883	0.20%
2021/06/16	6	14.38	3	14.15	14.05	3	4,900	0.06%
2021/06/15	4	14.64	29.7	14.98	15.10	-25.7	4,819	-0.53%
2021/06/11	4	13.69	17	13.74	13.75	-13	4,622	-0.28%
2021/06/09	5	12.50	0	0.00	12.60	5	4,505	0.11%
2021/06/08	5	12.75	0	0.00	12.80	5	4,505	0.11%
2021/06/07	3	12.68	1	12.75	13.00	2	4,584	0.04%
2021/06/04	2	13.30	0	0.00	13.20	2	4,676	0.04%
2021/06/03	10	13.53	0	0.00	13.50	10	4,669	0.21%
2021/06/02	8	13.55	0	0.00	13.55	8	4,660	0.17%
2021/06/01	10	13.60	11	13.75	13.65	-1	4,642	-0.02%
2021/05/28	0	0.00	3	13.75	13.60	-3	4,592	-0.07%
2021/05/27	8	13.15	0	0.00	13.20	8	4,552	0.18%
2021/05/26	0	0.00	8	13.41	13.15	-8	4,539	-0.18%
2021/05/25	10	13.60	4	13.59	13.35	6	4,536	0.13%
2021/05/20	1	12.50	0	0.00	12.40	1	4,502	0.02%
2021/05/19	4	12.80	0	0.00	12.70	4	4,494	0.09%
2021/05/17	3	11.57	40	11.30	11.35	-37	4,442	-0.83%
2021/05/14	4	13.04	0	0.00	12.35	4	4,386	0.09%
2021/05/12	1	12.50	26	12.80	12.75	-25	4,279	-0.58%
2021/05/11	2	14.05	20	13.98	13.85	-18	4,152	-0.43%
2021/05/07	0	0.00	2	14.55	15.10	-2	4,031	-0.05%
2021/05/06	2	14.60	24	14.92	14.40	-22	3,971	-0.55%
2021/05/05	2	15.03	0	0.00	14.80	2	3,896	0.05%
2021/05/04	15	15.29	86.4	14.99	15.20	-71.4	3,803	-1.88%
2021/05/03	35	16.50	25	16.33	16.20	10	3,601	0.28%
2021/04/29	22	16.95	0	0.00	16.60	22	3,386	0.65%
2021/04/28	63	16.85	32.3	17.35	17.70	30.7	3,083	0.99%
2021/04/27	16	15.38	23	15.67	16.10	-7	2,744	-0.26%
2021/04/26	13	14.62	5	14.48	14.75	8	2,502	0.32%
2021/04/23	2	13.55	12	13.86	14.35	-10	2,281	-0.44%
2021/04/22	5	13.26	71	13.24	13.15	-66	2,131	-3.10%
2021/04/21	1	13.50	0	0.00	13.15	1	2,042	0.05%
2021/04/20	21	13.15	16	13.28	13.40	5	1,978	0.25%
2021/04/16	0	12.55	0	0.00	12.10	0	1,807	0.00%
2021/04/15	0	0.00	1	12.25	12.20	-1	1,811	-0.06%
2021/04/14	6	12.16	0	0.00	12.05	6	1,826	0.33%
2021/04/13	8	12.74	3	12.72	12.30	5	1,807	0.28%
2021/04/12	1	12.65	2	12.50	12.45	-1	1,767	-0.06%
2021/04/09	3.2	12.56	1	12.55	12.45	2.2	1,742	0.13%
2021/04/08	2	12.50	3	12.50	12.50	-1	1,723	-0.06%
2021/04/06	2	12.10	0	0.00	12.10	2	1,712	0.12%
2021/04/01	0	0.00	2	12.00	12.05	-2	1,715	-0.12%
2021/03/30	0	0.00	0	12.05	12.15	0	1,706	0.00%
2021/03/29	0	0.00	0.4	12.35	12.40	-0.4	1,688	-0.02%
2021/03/26	0	0.00	1	12.30	12.15	-1	1,646	-0.06%
2021/03/23	7	12.53	0	0.00	12.40	7	1,584	0.44%
2021/03/22	1	12.25	2	12.50	12.55	-1	1,502	-0.07%
2021/03/19	0	0.00	1	11.90	11.85	-1	1,416	-0.07%
2021/03/18	0	0.00	5	11.49	12.05	-5	1,353	-0.37%
2021/03/16	0	0.00	12	11.00	11.00	-12	1,318	-0.91%
2021/03/15	10	11.05	20	11.04	11.00	-10	1,344	-0.74%
2021/03/12	5	11.05	3	11.05	11.10	2	1,381	0.14%
2021/03/11	28	11.15	6	11.25	11.25	22	1,412	1.56%
2021/03/10	0	0.00	1.8	11.37	11.00	-1.8	1,413	-0.13%
2021/03/05	0	0.00	2	10.65	10.70	-2	1,473	-0.14%
2021/03/04	5	10.65	0	0.00	10.70	5	1,559	0.32%
2021/03/02	0	0.00	3	10.70	10.70	-3	1,588	-0.19%
2021/02/23	0	0.00	1	11.05	11.05	-1	1,656	-0.06%
2021/02/19	0	0.00	1	10.65	10.75	-1	1,698	-0.06%
2021/02/18	0	0.00	0.3	10.65	10.75	-0.3	1,751	-0.01%
2021/02/05	0.5	10.10	0	0.00	10.15	0.5	1,790	0.03%
2021/02/04	5	10.20	0	0.00	10.15	5	1,801	0.28%
2021/02/02	0	0.00	0.5	10.20	10.30	-0.5	1,841	-0.03%
2021/01/29	1	10.45	0	0.00	10.45	1	1,862	0.05%
2021/01/20	4	10.05	7	10.14	9.99	-3	1,879	-0.16%
2021/01/18	0	0.00	1	10.00	10.35	-1	1,865	-0.05%
2021/01/15	5	10.15	0	0.00	10.10	5	1,858	0.27%
2021/01/13	0	0.00	1	10.75	10.55	-1	1,860	-0.05%
2021/01/12	8	10.36	2	10.25	10.20	6	1,893	0.32%
2021/01/11	3	10.75	10	10.75	10.70	-7	1,874	-0.37%
2021/01/08	9	10.83	3	10.87	10.80	6	1,882	0.32%
2021/01/07	5	10.93	10.3	11.00	10.95	-5.3	1,886	-0.28%
2021/01/06	4	11.05	0.3	11.28	11.05	3.7	1,881	0.20%
2021/01/05	4	11.15	0	0.00	11.30	4	1,900	0.21%
2021/01/04	10	11.26	0.2	11.35	11.30	9.8	1,888	0.52%
2020/12/30	3	11.40	0	0.00	11.45	3	1,923	0.16%
2020/12/29	5	11.52	0	0.00	11.50	5	1,929	0.26%
2020/12/28	0	0.00	84	11.25	11.20	-84	1,895	-4.43%
2020/12/23	5	11.10	0	0.00	11.35	5	1,918	0.26%
2020/12/21	0	0.00	29	11.40	11.40	-29	2,061	-1.41%
2020/12/18	1	11.40	0	0.00	11.35	1	2,164	0.05%
2020/12/17	0	0.00	5	11.50	11.60	-5	2,215	-0.23%
2020/12/16	0	0.00	0	11.30	11.35	0	2,346	0.00%
2020/12/15	0	0.00	100	11.30	11.30	-100	2,400	-4.17%
2020/12/14	4	11.40	0	0.00	11.45	4	2,445	0.16%
2020/12/11	0	0.00	183	11.31	11.35	-183	2,562	-7.14%	大賣/鉅額交易
2020/12/10	1	11.50	0	0.00	11.45	1	2,720	0.04%
2020/12/09	10	11.40	3	11.35	11.45	7	2,768	0.25%
2020/12/08	0	0.00	2	11.70	11.55	-2	2,844	-0.07%
2020/12/07	0	0.00	10	12.35	12.10	-10	2,870	-0.35%
2020/12/04	0	0.00	22	12.60	12.70	-22	2,865	-0.77%
2020/12/03	49	12.41	72	12.39	12.60	-23	2,828	-0.81%
2020/12/02	6	11.95	0	0.00	11.90	6	2,815	0.21%
2020/12/01	10	11.90	0	0.00	11.85	10	2,934	0.34%
2020/11/30	55	12.01	0	0.00	11.85	55	3,000	1.83%
2020/11/27	32	11.73	0	0.00	11.80	32	3,020	1.06%
2020/11/24	2	11.80	0	0.00	11.80	2	3,629	0.06%
2020/11/19	0	0.00	2	11.65	11.85	-2	4,605	-0.04%
2020/11/17	0	11.60	1	12.00	11.75	-1	4,698	-0.02%
2020/11/16	0	0.00	7	11.53	12.00	-7	4,707	-0.15%
2020/11/13	1	11.30	0	0.00	11.35	1	4,694	0.02%
2020/11/11	0	0.00	5	11.30	11.35	-5	4,726	-0.11%
2020/11/10	7	11.64	5	11.60	11.50	2	4,762	0.04%
2020/11/05	1	11.20	0	0.00	11.25	1	4,896	0.02%
2020/11/04	3	11.30	0	0.00	11.30	3	4,911	0.06%
2020/11/03	0	0.00	1	11.40	11.35	-1	4,911	-0.02%
2020/10/29	1	11.00	2	11.65	11.35	-1	4,927	-0.02%
2020/10/27	0	0.00	30	11.35	11.35	-30	4,936	-0.61%
2020/10/26	5	11.40	5	11.40	11.40	0	4,949	0.00%
2020/10/23	2	11.40	26	11.46	11.45	-24	4,971	-0.48%
2020/10/22	2	11.58	2.1	11.64	11.45	-0.1	5,044	0.00%
2020/10/21	3	11.90	0	0.00	11.85	3	5,090	0.06%
2020/10/20	2	12.05	4	12.18	12.20	-2	5,115	-0.04%
2020/10/19	0	0.00	5	11.51	11.75	-5	5,093	-0.10%
2020/10/16	0	0.00	2	11.30	11.15	-2	5,125	-0.04%
2020/10/15	0	0.00	1	11.20	11.20	-1	5,137	-0.02%
2020/10/14	21	11.39	0	0.00	11.30	21	5,167	0.41%
2020/10/13	2	10.80	21	11.16	11.25	-19	5,210	-0.36%
2020/10/12	16	11.80	3	11.85	11.80	13	5,200	0.25%
2020/10/08	1	11.80	4	11.80	11.75	-3	5,274	-0.06%
2020/10/07	10	12.05	1	12.20	11.95	9	5,472	0.16%
2020/10/06	10	11.55	50	11.41	11.60	-40	5,522	-0.72%
2020/10/05	1	11.35	14	11.36	11.35	-13	5,570	-0.23%
2020/09/30	0	0.00	14	11.25	11.40	-14	5,656	-0.25%
2020/09/29	0	0.00	2	11.20	11.20	-2	5,772	-0.03%
2020/09/28	2	11.50	0	0.00	11.40	2	5,969	0.03%
2020/09/25	31	11.28	21	11.58	11.35	10	6,226	0.16%
2020/09/24	18	11.92	30	11.87	11.85	-12	6,343	-0.19%
2020/09/23	22	12.44	0	0.00	12.25	22	6,289	0.35%
2020/09/22	2	12.93	0.1	13.00	13.00	1.9	6,199	0.03%
2020/09/21	81	13.65	18	13.74	13.30	63	6,161	1.02%
2020/09/18	0	0.00	1	13.30	13.20	-1	6,069	-0.02%
2020/09/17	24	13.02	7	12.92	12.95	17	6,052	0.28%
2020/09/16	26	13.21	1	13.25	13.10	25	6,045	0.41%
2020/09/15	11	12.52	8	13.21	13.30	3	5,998	0.05%
2020/09/14	6	11.98	21	11.98	12.10	-15	5,955	-0.25%
2020/09/11	22	12.37	5	12.41	12.20	17	5,994	0.28%
2020/09/10	6	12.87	2	13.15	13.10	4	5,940	0.07%
2020/09/09	1	13.00	8	12.94	13.20	-7	5,878	-0.12%
2020/09/08	0	0.00	3	13.30	13.00	-3	5,816	-0.05%
2020/09/07	4	13.25	83	13.26	13.25	-79	5,769	-1.37%
2020/09/04	1	13.75	5.2	13.58	13.85	-4.2	5,661	-0.07%
2020/09/03	26	13.31	30	13.40	13.15	-4	5,510	-0.07%
2020/09/02	16.1	13.05	15	13.45	13.50	1.1	5,424	0.02%
2020/09/01	53	13.53	3	13.33	13.40	50	5,317	0.94%
2020/08/31	31	14.18	33.1	14.09	14.20	-2.1	5,124	-0.04%
2020/08/28	44	14.14	26	14.28	14.50	18	4,934	0.36%
2020/08/27	52	13.49	16	13.79	14.25	36	4,660	0.77%
2020/08/26	30	13.01	117.2	12.80	13.30	-87.2	4,275	-2.04%	大賣/
2020/08/25	4	12.05	14	11.74	12.10	-10	3,845	-0.26%
2020/08/24	3	11.35	0	0.00	11.35	3	3,626	0.08%
2020/08/21	5	10.95	0	0.00	11.20	5	3,530	0.14%
2020/08/20	2	10.10	0	0.00	10.30	2	3,488	0.06%
2020/08/19	0	0.00	400	10.96	10.75	-400	3,446	-11.61%	大賣/鉅額交易
2020/08/17	0	0.00	5.1	11.00	11.05	-5.1	3,491	-0.14%
2020/08/14	20	10.96	26	11.01	10.95	-6	3,461	-0.17%
2020/08/13	85	11.39	3	11.10	11.25	82	3,411	2.40%
2020/08/07	3.6	10.09	11	10.15	10.15	-7.4	3,190	-0.23%
2020/08/06	0	0.00	5	10.25	10.10	-5	3,185	-0.16%
2020/08/05	5	10.30	1	10.25	10.10	4	3,167	0.13%
2020/07/28	3	9.78	3	10.40	9.67	0	3,043	0.00%
2020/07/27	0	0.00	10	10.65	10.35	-10	2,962	-0.34%
2020/07/24	105	11.35	2.2	11.32	11.00	102.8	2,901	3.54%	大買/鉅額交易
2020/07/23	84	11.58	0	0.00	11.45	84	2,847	2.95%
2020/07/22	260	11.40	1	11.65	11.60	259	2,812	9.21%	大買/鉅額交易
2020/07/21	155	11.43	0	0.00	11.25	155	2,755	5.63%	大買/鉅額交易
2020/07/20	0	0.00	20	11.10	11.35	-20	2,720	-0.74%
2020/07/17	6	10.98	1	11.35	10.85	5	2,664	0.19%
2020/07/16	8	11.48	0	0.00	11.50	8	2,605	0.31%
2020/07/15	12	11.67	13	11.81	11.55	-1	2,574	-0.04%
2020/07/14	56	12.18	14	12.09	12.10	42	2,488	1.69%
2020/07/13	1	11.10	3	11.70	11.70	-2	2,268	-0.09%
2020/07/10	105	10.83	39	10.68	10.65	66	2,180	3.03%	大買/
2020/07/09	15	11.28	53	11.41	11.25	-38	2,114	-1.80%
2020/07/08	60	11.66	26	11.75	11.65	34	2,016	1.69%
2020/07/07	56	11.03	21	11.23	11.95	35	1,879	1.86%
2020/07/06	13	10.89	51	10.90	11.00	-38	1,661	-2.29%
2020/07/03	17	10.19	88	10.17	10.25	-71	1,368	-5.19%
2020/07/02	0	0.00	120	9.30	9.34	-120	1,143	-10.50%	大賣/鉅額交易
2020/07/01	0	0.00	20	9.26	9.24	-20	1,115	-1.79%
2020/06/30	20	9.33	0	0.00	9.26	20	1,099	1.82%
2020/06/29	10	9.33	0	0.00	9.31	10	1,080	0.93%
2020/06/24	11	9.20	0	0.00	9.22	11	1,027	1.07%
2020/06/23	130	9.60	0	0.00	9.42	130	984	13.21%	大買/鉅額交易
2020/06/22	0	0.00	6	9.72	9.75	-6	930	-0.65%
2020/06/19	34	9.77	1	9.85	9.74	33	860	3.84%
2020/06/18	0	0.00	9	9.50	9.52	-9	719	-1.25%
2020/06/17	0	0.00	24	8.83	8.97	-24	610	-3.93%
2020/06/16	0	0.00	30	8.35	8.35	-30	558	-5.37%
2020/06/15	0	0.00	20	8.16	8.06	-20	546	-3.66%
2020/06/12	6	8.00	0	0.00	8.10	6	548	1.09%
2020/06/11	3	8.20	0	0.00	8.20	3	546	0.55%
2020/06/10	0	0.00	3	8.37	8.35	-3	544	-0.55%
2020/06/09	9	8.24	0	0.00	8.25	9	551	1.63%
2020/06/08	12	8.35	0	0.00	8.38	12	546	2.19%
2020/06/05	6	8.38	0	0.00	8.36	6	544	1.10%
2020/06/03	0	0.00	30	8.37	8.42	-30	541	-5.54%
2020/06/02	0	0.00	4	8.38	8.43	-4	535	-0.75%
2020/05/29	4	8.46	0	0.00	8.60	4	513	0.78%
2020/05/28	0	0.00	1	8.35	8.25	-1	496	-0.20%
2020/05/26	2	8.25	57	8.33	8.38	-55	484	-11.36%
2020/05/25	7	8.10	27	8.45	8.60	-20	453	-4.42%
2020/05/22	0	0.00	11	7.59	7.90	-11	373	-2.95%
2020/05/13	0	0.00	2	7.13	7.24	-2	338	-0.59%
2020/05/11	0	0.00	8	7.15	7.14	-8	333	-2.40%
2020/05/06	0	0.00	6	7.21	7.21	-6	343	-1.75%
2020/05/04	0	0.00	1	7.11	7.20	-1	347	-0.29%
2020/04/22	0	0.00	50	6.96	7.10	-50	449	-11.13%
2020/04/16	0	0.00	10	6.80	6.82	-10	466	-2.14%
2020/04/07	1	6.30	0	0.00	6.26	1	526	0.19%
2020/03/30	0	6.30	0	0.00	6.30	0	568	0.00%
2020/03/26	10	6.36	0	0.00	6.43	10	620	1.61%
2020/03/25	1	6.35	0	0.00	6.34	1	637	0.16%
2020/03/16	0	6.58	0	0.00	6.65	0	756	0.00%
2020/03/03	10	7.45	0	0.00	7.42	10	909	1.10%
2020/02/27	0	0.00	3	7.40	7.40	-3	927	-0.32%
2020/02/25	0	0.00	2	7.74	7.79	-2	932	-0.21%
2020/02/18	1	7.81	0	0.00	7.82	1	1,083	0.09%
2020/02/07	3	8.00	0	0.00	7.94	3	1,157	0.26%
2020/02/06	3	8.08	0	0.00	8.09	3	1,181	0.25%
2020/01/30	4	8.01	0	0.00	8.04	4	1,194	0.33%
2020/01/16	8	8.58	8	8.60	8.56	0	1,167	0.00%
2020/01/14	0	0.00	1	8.34	8.28	-1	1,130	-0.09%
2020/01/09	1	8.01	2	8.00	8.04	-1	1,110	-0.09%
2020/01/08	4	7.90	0	0.00	7.90	4	1,104	0.36%
2020/01/03	0	0.00	1	8.23	8.23	-1	1,077	-0.09%
2020/01/02	0	0.00	1	8.20	8.24	-1	1,066	-0.09%
2019/12/31	12	8.01	0	0.00	8.07	12	1,046	1.15%
2019/12/26	1	8.35	2	8.34	8.37	-1	1,010	-0.10%
2019/12/25	2	8.38	34	8.38	8.38	-32	1,003	-3.19%
2019/12/24	13	8.69	11	8.57	8.58	2	987	0.20%
2019/12/23	0	0.00	17	8.50	8.48	-17	948	-1.79%
2019/12/20	0	0.00	12	8.53	8.48	-12	934	-1.28%
2019/12/19	2	8.73	0	0.00	8.79	2	916	0.22%
2019/12/18	0	0.00	1	9.14	8.98	-1	888	-0.11%
2019/12/17	0	0.00	1	8.67	8.65	-1	829	-0.12%
2019/12/16	0	0.00	10	8.53	8.65	-10	824	-1.21%
2019/12/11	0	0.00	1	8.52	8.63	-1	783	-0.13%
2019/12/10	0	0.00	14	8.53	8.70	-14	770	-1.82%
2019/12/06	0	0.00	1	8.75	8.73	-1	749	-0.13%
2019/12/05	5	9.13	0	0.00	8.98	5	718	0.70%
2019/12/04	0	0.00	2	8.96	9.01	-2	651	-0.31%
2019/12/03	0	0.00	2	8.93	8.95	-2	630	-0.32%
2019/12/02	0	0.00	2	8.97	8.95	-2	619	-0.32%
2019/11/29	6	8.99	12	8.98	8.90	-6	611	-0.98%
2019/11/27	0	0.00	1	8.80	8.84	-1	593	-0.17%
2019/11/25	0	0.00	1	8.66	8.65	-1	568	-0.18%
2019/11/21	0	0.00	1	8.80	8.89	-1	551	-0.18%
2019/11/20	4	8.39	9.3	8.70	8.68	-5.3	530	-1.00%
2019/11/19	20	8.78	1	8.71	8.58	19	509	3.73%
2019/11/18	3	8.98	10	8.88	9.00	-7	470	-1.49%
2019/11/15	40	8.17	0	0.00	8.27	40	424	9.43%
2019/11/14	3	8.16	15	8.18	8.15	-12	392	-3.05%
2019/11/12	0	0.00	3	7.82	7.85	-3	356	-0.84%
2019/11/08	0	0.00	1	7.66	7.69	-1	333	-0.30%
2019/11/05	0	0.00	15	7.70	7.73	-15	304	-4.93%
2019/11/01	0	0.00	22	7.22	7.26	-22	254	-8.64%
2019/10/30	0	0.00	12	7.19	7.25	-12	249	-4.81%
2019/10/28	22	7.09	23	7.39	7.40	-1	229	-0.44%
2019/10/25	3	6.81	0	0.00	6.86	3	197	1.52%
2019/10/18	3	6.68	0	0.00	6.68	3	181	1.65%
2019/10/02	1	6.61	0	0.00	6.64	1	190	0.53%
2019/10/01	0	0.00	6	6.68	6.61	-6	191	-3.13%
2019/09/27	4	6.71	0	0.00	6.74	4	193	2.06%
2019/09/26	2	6.72	0	0.00	6.74	2	188	1.06%
2019/09/24	2	6.66	0	0.00	6.72	2	182	1.09%
2019/09/16	1	6.54	0	0.00	6.57	1	173	0.58%
2019/09/06	0	0.00	3.4	6.53	6.53	-3.4	166	-2.01%
2019/09/03	2	6.56	0	0.00	6.60	2	168	1.19%
2019/09/02	4	6.54	0	0.00	6.60	4	162	2.45%
2019/08/21	42	6.62	0	0.00	6.62	42	147	28.39%
2019/04/24	0	7.16	0	0.00	7.20	0	284	0.00%
2019/04/17	0	0.00	5	7.17	7.17	-5	275	-1.82%
2019/04/15	5	7.18	0	0.00	7.19	5	270	1.85%
2019/04/08	0	7.28	0	0.00	7.33	0	244	0.00%
2019/04/02	0	0.00	2	7.15	7.16	-2	223	-0.90%
2019/04/01	0	0.00	25	7.05	7.08	-25	204	-12.21%
2019/03/29	0	0.00	3	7.10	7.00	-3	190	-1.57%
2019/03/22	0	0.00	5	6.65	6.63	-5	166	-3.00%
2019/02/19	5	6.24	0	0.00	6.24	5	141	3.55%
2018/12/28	3	6.10	0	0.00	6.08	3	185	1.62%
2018/12/11	0.5	6.12	0	0.00	6.13	0.5	235	0.21%
2018/12/10	3	6.11	0	0.00	6.14	3	244	1.22%
2018/12/06	3	6.15	0	0.00	6.15	3	249	1.20%
2018/12/03	0.5	6.25	0	0.00	6.25	0.5	311	0.16%
2018/11/26	9	6.17	0	0.00	6.17	9	593	1.52%
2018/11/22	3	6.10	0	0.00	6.17	3	602	0.50%
2018/10/15	2	6.63	0	0.00	6.60	2	652	0.31%
2018/10/11	0	0.00	11	6.62	6.59	-11	648	-1.70%
2018/10/09	0	0.00	30	6.90	6.95	-30	639	-4.69%
2018/10/05	20	6.93	0	0.00	6.95	20	637	3.14%
2018/10/04	0	0.00	30	7.07	7.10	-30	631	-4.75%
2018/09/28	4	7.25	0	0.00	7.24	4	623	0.64%
2018/09/26	15	6.89	0	0.00	6.87	15	609	2.46%
2018/09/25	5	6.91	0	0.00	6.89	5	610	0.82%
2018/09/21	3	6.95	0	0.00	6.94	3	610	0.49%
2018/09/20	5	6.92	0	0.00	6.93	5	612	0.82%
2018/09/12	1	6.99	1	7.15	7.11	0	604	0.00%
2018/09/11	21	6.88	0	0.00	7.15	21	602	3.49%
2018/09/10	7	6.93	0	0.00	6.90	7	586	1.19%
2018/09/07	14	7.33	0	0.00	7.33	14	561	2.49%
2018/09/03	0	0.00	20	8.67	8.70	-20	449	-4.45%
2018/08/31	0	0.00	4	8.16	8.17	-4	327	-1.22%
2018/08/28	0	0.00	1	7.28	7.25	-1	304	-0.33%
2018/08/24	0	0.00	30	7.15	7.21	-30	314	-9.53%
2018/08/23	3	7.16	0	0.00	7.21	3	317	0.95%
2018/08/06	1	7.42	0	0.00	7.41	1	399	0.25%
2018/07/26	0	0.00	14	7.30	7.40	-14	380	-3.68%
2018/06/13	13	7.40	0	0.00	7.34	13	336	3.86%
2018/06/06	10	7.49	0	0.00	7.50	10	334	2.99%
2018/05/30	1	7.05	0	0.00	7.09	1	324	0.31%
2018/05/24	0	0.00	2	7.31	7.33	-2	275	-0.73%
2018/05/18	0	0.00	8	6.70	6.74	-8	214	-3.74%
2018/05/10	4	6.59	0	0.00	6.53	4	236	1.69%
2018/05/07	4	6.42	0	0.00	6.41	4	253	1.58%
2018/05/04	0.8	6.30	0	0.00	6.35	0.8	254	0.30%
2018/04/19	0	6.60	0	0.00	6.62	0	274	0.00%
2018/04/18	0	0.00	3	6.51	6.55	-3	276	-1.09%
2018/04/16	0	6.70	0	0.00	6.76	0	284	0.00%
2018/04/13	3	6.84	0	0.00	6.80	3	291	1.03%
2018/04/12	5	6.84	0	0.00	6.82	5	300	1.66%
2018/04/02	20.8	6.82	0	0.00	6.79	20.8	304	6.84%
2018/03/27	30	6.85	0	0.00	6.76	30	313	9.57%
2018/03/22	60	6.87	0	0.00	6.82	60	314	19.08%
2018/03/21	4	6.82	0	0.00	6.82	4	316	1.26%
2018/03/20	15	6.83	0	0.00	6.87	15	324	4.62%
2018/03/19	0.2	6.82	0	0.00	6.90	0.2	335	0.06%
2018/03/15	0.6	6.88	0	0.00	6.95	0.6	401	0.16%
2018/03/14	0	0.00	1	6.81	6.87	-1	402	-0.25%
2018/03/12	0	0.00	10	6.81	6.84	-10	427	-2.34%
2018/03/09	10.4	6.85	0	0.00	6.90	10.4	437	2.37%
2018/03/02	0.4	6.36	0	0.00	6.43	0.4	427	0.09%
2018/02/26	0.6	6.36	0	0.00	6.41	0.6	449	0.13%
2018/02/05	2	6.65	30	6.62	6.73	-28	468	-5.97%
2018/02/01	0	0.00	2	6.81	6.72	-2	460	-0.43%
2018/01/29	30	6.45	0	0.00	6.48	30	447	6.71%
2018/01/05	0	0.00	22	6.40	6.50	-22	407	-5.40%