凱崴 (5498)-美商高盛券商分點個股進出

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

凱崴

(5498)

可現股當沖

股價
12.50
漲跌
▼0.20
漲幅
-1.57%
成交量
955張
產業
上櫃電子零組件類股▼0.12%
117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

凱崴 (5498)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/04/18	14	12.53	7	12.50	12.50	7	5,065	0.14%
2024/04/17	10	12.35	34	12.74	12.70	-24	5,052	-0.47%
2024/04/16	197	12.48	2	12.85	12.50	195	5,037	3.87%	大買/鉅額交易
2024/04/15	53	13.04	6	13.22	13.00	47	5,010	0.94%
2024/04/12	81	13.24	15	13.25	13.25	66	4,989	1.32%
2024/04/11	40	13.30	6	13.54	13.25	34	4,975	0.68%
2024/04/10	45	13.72	34	13.69	13.70	11	4,958	0.22%
2024/04/09	146	13.48	88	13.50	13.45	58	4,921	1.18%	大買/
2024/04/08	99	13.42	37	13.28	13.50	62	4,893	1.27%
2024/04/03	191	13.13	0	0.00	13.30	191	4,874	3.92%	大買/鉅額交易
2024/04/02	35	13.39	9	13.50	13.40	26	4,849	0.54%
2024/04/01	3	13.60	2	13.60	13.70	1	4,829	0.02%
2024/03/29	4	13.78	0	0.00	13.60	4	4,813	0.08%
2024/03/28	0	0.00	43	13.95	13.95	-43	4,785	-0.90%
2024/03/27	2	14.20	0	0.00	14.20	2	4,808	0.04%
2024/03/26	34	13.89	28	14.25	13.90	6	4,768	0.13%
2024/03/25	10	13.82	96	14.02	14.45	-86	4,688	-1.83%
2024/03/22	0	0.00	430	13.48	13.50	-430	4,573	-9.40%	大賣/鉅額交易
2024/03/21	64	13.37	65	13.92	13.35	-1	4,489	-0.02%
2024/03/20	160.6	14.07	0	0.00	13.85	160.6	4,434	3.62%	大買/鉅額交易
2024/03/19	0	0.00	242	14.51	14.35	-242	4,554	-5.31%	大賣/鉅額交易
2024/03/18	94	14.37	13	14.47	14.55	81	4,477	1.81%
2024/03/15	9	14.77	61	14.96	14.65	-52	4,415	-1.18%
2024/03/14	1	15.25	136	15.00	15.05	-135	4,350	-3.10%	大賣/鉅額交易
2024/03/13	208	15.18	134	15.92	15.15	74	4,241	1.74%	大買/大賣/
2024/03/12	146	16.38	79	16.07	16.10	67	3,972	1.69%	大買/
2024/03/11	478	16.27	171	16.33	16.20	307	3,745	8.20%	大買/大賣/鉅額交易
2024/03/08	156	15.57	72	17.13	15.80	84	3,325	2.53%	大買/
2024/03/06	0	0.00	339	14.98	15.50	-339	2,101	-16.13%	大賣/鉅額交易
2024/03/05	1	13.55	35	13.69	14.10	-34	1,665	-2.04%
2024/03/04	70	12.83	7	12.85	12.85	63	1,510	4.17%
2024/03/01	114	12.89	4	12.90	12.80	110	1,488	7.39%	大買/鉅額交易
2024/02/29	1	13.10	0	0.00	13.05	1	1,459	0.07%
2024/02/27	54	12.85	0	0.00	12.75	54	1,419	3.80%
2024/02/26	0	0.00	106	13.07	13.00	-106	1,386	-7.64%	大賣/鉅額交易
2024/02/23	103	12.89	0	0.00	12.80	103	1,331	7.73%	大買/鉅額交易
2024/02/22	10	12.88	185	13.22	13.00	-175	1,273	-13.75%	大賣/鉅額交易
2024/02/21	34	12.43	0	0.00	12.35	34	995	3.42%
2024/02/20	70	12.38	2	12.50	12.20	68	978	6.95%
2024/02/19	6	12.33	75	12.55	12.55	-69	946	-7.29%
2024/02/16	8	11.74	1	12.05	12.05	7	893	0.78%
2024/02/15	8	11.54	0	0.00	11.50	8	868	0.92%
2024/02/05	2	11.43	4	11.55	11.35	-2	859	-0.23%
2024/02/02	8	11.69	0	0.00	11.55	8	849	0.94%
2024/02/01	19	11.68	0	0.00	11.70	19	840	2.26%
2024/01/31	1	11.70	0	0.00	11.70	1	829	0.12%
2024/01/30	32	11.96	0	0.00	11.70	32	817	3.91%
2024/01/29	72	11.72	0	0.00	11.70	72	757	9.51%
2024/01/26	28	11.70	0	0.00	11.55	28	738	3.79%
2024/01/25	79	11.56	4	11.45	11.55	75	715	10.48%
2024/01/24	8	11.43	4	11.44	11.40	4	693	0.58%
2024/01/23	108	11.40	0	0.00	11.35	108	678	15.92%	大買/鉅額交易
2024/01/08	2	11.15	0	0.00	11.10	2	616	0.32%
2024/01/04	2	11.03	0	0.00	11.00	2	607	0.33%
2024/01/02	2	11.20	0	0.00	11.20	2	605	0.33%
2023/12/15	25	11.41	0	0.00	11.50	25	526	4.74%
2023/12/13	8	11.08	0	0.00	11.15	8	277	2.89%
2023/12/07	2	10.93	0	0.00	10.95	2	283	0.71%
2023/12/04	8	11.05	0	0.00	11.05	8	294	2.71%
2023/12/01	2	10.95	0	0.00	10.90	2	306	0.65%
2023/11/23	3	10.70	0	0.00	10.65	3	326	0.92%
2023/11/22	3.8	10.71	0	0.00	10.70	3.8	333	1.16%
2023/11/20	1	10.70	0	0.00	10.70	1	341	0.29%
2023/11/17	3	10.62	0	0.00	10.65	3	347	0.86%
2023/11/14	4	10.48	0	0.00	10.45	4	398	1.00%
2023/11/13	2	10.60	0	0.00	10.55	2	396	0.50%
2023/11/10	1.2	10.70	0	0.00	10.65	1.2	395	0.31%
2023/11/09	1	10.70	0	0.00	10.70	1	395	0.25%
2023/11/06	0	0.00	1	10.85	10.85	-1	415	-0.24%
2023/11/02	1	10.75	2	10.75	10.80	-1	423	-0.24%
2023/10/31	0	0.00	13	10.65	10.65	-13	428	-3.03%
2023/10/25	2	10.80	0	0.00	10.80	2	472	0.42%
2023/10/24	23	10.70	0	0.00	10.75	23	489	4.70%
2023/10/23	1	10.60	0	0.00	10.60	1	497	0.20%
2023/10/20	19	10.65	0	0.00	10.65	19	504	3.77%
2023/10/18	0	0.00	26	10.81	10.80	-26	513	-5.07%
2023/10/17	0	0.00	2	11.00	10.90	-2	523	-0.38%
2023/10/16	3	10.95	1	11.00	11.00	2	528	0.38%
2023/10/13	2	10.98	0	0.00	10.90	2	539	0.37%
2023/10/12	2	11.00	19	10.95	10.95	-17	548	-3.10%
2023/10/11	0	0.00	15	11.03	10.85	-15	561	-2.67%
2023/10/04	30	11.24	0	0.00	11.10	30	566	5.30%
2023/10/03	10	11.28	0	0.00	11.30	10	561	1.78%
2023/10/02	1	10.90	0	0.00	10.95	1	557	0.18%
2023/09/21	0	0.00	1	10.90	10.90	-1	600	-0.17%
2023/09/19	11	11.15	8	11.15	11.10	3	614	0.49%
2023/09/18	1	11.20	0	0.00	11.20	1	628	0.16%
2023/09/15	11	11.30	5	11.31	11.25	6	639	0.94%
2023/09/14	32	11.25	0	0.00	11.30	32	649	4.93%
2023/09/13	0	0.00	1	11.15	11.10	-1	654	-0.15%
2023/09/12	5	11.20	41	11.19	11.10	-36	671	-5.36%
2023/09/11	27	11.82	0	0.00	11.55	27	687	3.93%
2023/09/08	6	11.55	0	0.00	11.60	6	689	0.87%
2023/09/07	0	0.00	15	11.75	11.60	-15	712	-2.11%
2023/09/06	13	11.55	3	11.62	11.75	10	749	1.33%
2023/09/05	0	0.00	3	11.77	11.65	-3	763	-0.39%
2023/09/04	0	0.00	1	11.85	11.75	-1	795	-0.13%
2023/09/01	61	11.58	0	0.00	11.75	61	799	7.63%
2023/08/31	19	11.44	0	0.00	11.45	19	820	2.32%
2023/08/30	28	11.46	0	0.00	11.40	28	863	3.24%
2023/08/29	15	11.35	0	0.00	11.35	15	946	1.59%
2023/08/28	20	11.36	15	11.25	11.30	5	993	0.50%
2023/08/25	0	0.00	4	11.46	11.50	-4	1,062	-0.38%
2023/08/24	0	0.00	26	11.75	11.60	-26	1,408	-1.85%
2023/08/23	0	0.00	28	11.65	11.70	-28	1,506	-1.86%
2023/08/22	3	11.65	7	11.56	11.75	-4	1,522	-0.26%
2023/08/21	2	11.68	66	11.61	11.55	-64	1,526	-4.19%
2023/08/18	7	11.13	3	11.00	11.00	4	1,509	0.26%
2023/08/17	17	11.09	0	0.00	11.00	17	1,522	1.12%
2023/08/16	45	10.98	4	10.85	10.95	41	1,531	2.68%
2023/08/15	30	10.95	3	10.95	11.00	27	1,554	1.74%
2023/08/14	14	10.81	18	10.82	10.85	-4	1,573	-0.25%
2023/08/11	29	11.21	45	11.21	11.15	-16	1,609	-0.99%
2023/08/10	48	11.22	7	11.24	11.10	41	1,640	2.50%
2023/08/09	23	11.55	8	11.58	11.50	15	1,702	0.88%
2023/08/08	4	11.76	5	11.70	11.75	-1	1,729	-0.06%
2023/08/07	3	11.82	3	11.82	11.85	0	1,846	0.00%
2023/08/04	8	11.90	0	0.00	11.80	8	1,945	0.41%
2023/08/02	62	12.00	5	12.08	11.85	57	1,995	2.86%
2023/08/01	3	12.07	4	12.10	12.00	-1	2,127	-0.05%
2023/07/31	55	12.15	23	12.22	12.00	32	2,128	1.50%
2023/07/28	42	11.96	5	12.06	11.95	37	2,134	1.73%
2023/07/27	89	11.99	0	0.00	12.10	89	2,149	4.14%
2023/07/26	40	11.93	4	11.85	11.80	36	2,151	1.67%
2023/07/25	71	11.80	0	0.00	11.90	71	2,148	3.30%
2023/07/24	17	11.76	31	11.79	11.70	-14	2,143	-0.65%
2023/07/21	40	11.80	0	0.00	11.75	40	2,137	1.87%
2023/07/20	40	11.85	3	11.75	11.90	37	2,140	1.73%
2023/07/19	12	11.68	20	11.60	11.60	-8	2,137	-0.37%
2023/07/18	14	11.73	47	11.76	11.65	-33	2,147	-1.54%
2023/07/17	17	12.02	0	0.00	12.05	17	2,169	0.78%
2023/07/14	26	11.70	17	11.85	11.85	9	2,169	0.41%
2023/07/13	15	11.66	7	11.64	11.65	8	2,161	0.37%
2023/07/12	1	11.65	0	0.00	11.60	1	2,161	0.05%
2023/07/11	0	0.00	6	11.92	11.90	-6	2,201	-0.27%
2023/07/10	20	11.98	3	11.97	12.00	17	2,211	0.77%
2023/07/07	72	11.90	16	12.02	11.90	56	2,210	2.53%
2023/07/06	8	12.35	28	12.24	12.20	-20	2,195	-0.91%
2023/07/05	15	12.33	32	12.39	12.30	-17	2,187	-0.78%
2023/07/04	8	12.32	58	12.33	12.30	-50	2,179	-2.29%
2023/07/03	36	12.52	26	12.49	12.45	10	2,172	0.46%
2023/06/30	32	12.41	36	12.41	12.50	-4	2,163	-0.18%
2023/06/29	7	12.45	68	12.32	12.25	-61	2,154	-2.83%
2023/06/28	0	0.00	14	12.38	12.45	-14	2,150	-0.65%
2023/06/27	10	12.24	8	12.43	12.25	2	2,144	0.09%
2023/06/26	0	0.00	66	12.70	12.45	-66	2,134	-3.09%
2023/06/21	21	12.85	5	12.80	12.90	16	2,117	0.76%
2023/06/20	2	12.85	5	12.78	12.80	-3	2,105	-0.14%
2023/06/19	0	0.00	32	12.87	12.90	-32	2,094	-1.53%
2023/06/16	4	13.25	16	13.03	13.00	-12	2,084	-0.58%
2023/06/15	30	12.87	10	12.90	13.00	20	2,066	0.97%
2023/06/14	7	12.72	18	12.79	12.70	-11	2,041	-0.54%
2023/06/13	30	12.51	29	12.67	12.70	1	2,032	0.05%
2023/06/12	0	0.00	107	12.58	12.50	-107	2,007	-5.33%	大賣/鉅額交易
2023/06/09	1	13.10	46	13.17	13.05	-45	1,963	-2.29%
2023/06/08	69	13.35	42	13.20	13.15	27	1,932	1.40%
2023/06/07	91	13.17	0	0.00	13.10	91	1,902	4.78%
2023/06/06	12	13.10	19	13.08	13.00	-7	1,889	-0.37%
2023/06/05	0	0.00	98	13.38	13.30	-98	1,867	-5.25%
2023/06/02	2	13.50	45	13.37	13.25	-43	1,826	-2.35%
2023/06/01	0	0.00	112	13.13	13.00	-112	1,744	-6.42%	大賣/鉅額交易
2023/05/31	96	13.07	0	0.00	13.05	96	1,701	5.64%
2023/05/30	39	13.53	879	13.42	13.00	-840	1,639	-51.25%	大賣/鉅額交易
2023/05/29	90	12.35	4	12.75	13.00	86	1,370	6.28%
2023/05/26	2	12.15	75	11.92	11.85	-73	1,267	-5.76%
2023/05/25	47	12.21	2	12.33	12.15	45	1,247	3.61%
2023/05/24	76	12.20	17	12.12	12.15	59	1,231	4.79%
2023/05/23	35	12.19	0	0.00	12.05	35	1,214	2.88%
2023/05/22	28	11.97	1	11.95	12.05	27	1,201	2.25%
2023/05/19	57	11.99	3	12.00	11.85	54	1,187	4.55%
2023/05/18	16	12.16	3	12.17	12.10	13	1,162	1.12%
2023/05/17	12	12.20	13	12.12	12.15	-1	1,144	-0.09%
2023/05/16	0	0.00	24	12.10	12.00	-24	1,105	-2.17%
2023/05/15	0	0.00	41	12.26	12.10	-41	1,068	-3.84%
2023/05/12	17	11.96	3	11.97	11.90	14	998	1.40%
2023/05/11	216	12.22	3	12.15	12.05	213	961	22.14%	大買/鉅額交易
2023/05/10	131	11.97	1	11.95	12.80	130	844	15.39%	大買/鉅額交易
2023/05/09	86	11.81	0	0.00	11.65	86	744	11.55%
2023/05/08	0	0.00	18	11.84	11.95	-18	693	-2.60%
2023/05/04	1	11.30	0	0.00	11.25	1	545	0.18%
2023/05/03	29	11.41	0	0.00	11.55	29	521	5.56%
2023/05/02	12	11.48	0	0.00	11.45	12	500	2.40%
2023/04/28	0	0.00	1	11.05	11.20	-1	484	-0.21%
2023/04/26	3	10.85	0	0.00	10.90	3	477	0.63%
2023/04/24	1	11.00	0	0.00	10.95	1	470	0.21%
2023/04/21	0	0.00	9	10.91	10.80	-9	464	-1.94%
2023/04/20	41	11.24	1	11.15	11.15	40	449	8.90%
2023/04/19	11	11.07	1	11.10	11.10	10	419	2.38%
2023/04/18	3	11.05	0	0.00	11.00	3	410	0.73%
2023/04/17	1	11.00	0	0.00	11.10	1	405	0.25%
2023/04/13	60	11.00	0	0.00	10.95	60	367	16.33%
2023/04/07	3	10.95	0	0.00	10.90	3	390	0.77%
2023/04/06	2	10.90	0	0.00	10.90	2	398	0.50%
2023/03/27	2	10.95	0	0.00	10.90	2	680	0.29%
2023/03/20	4	10.61	0	0.00	10.50	4	676	0.59%
2023/03/17	2	10.50	0	0.00	10.60	2	674	0.30%
2023/03/16	6	10.61	0	0.00	10.50	6	673	0.89%
2023/03/14	2	10.83	0	0.00	10.85	2	673	0.30%
2023/03/13	2	10.88	0	0.00	10.85	2	678	0.29%
2023/03/10	1	11.10	3	11.23	11.10	-2	675	-0.30%
2023/03/09	2	11.28	2	11.33	11.20	0	673	0.00%
2023/03/08	6	11.32	0	0.00	11.25	6	669	0.90%
2023/03/07	2	11.23	2	11.25	11.20	0	662	0.00%
2023/03/06	0	0.00	9	11.28	11.20	-9	658	-1.37%
2023/03/03	1	11.25	0	0.00	11.15	1	652	0.15%
2023/03/02	12	11.22	0	0.00	11.20	12	646	1.86%
2023/03/01	2	11.40	1	11.45	11.40	1	631	0.16%
2023/02/23	1	10.55	0	0.00	10.55	1	544	0.18%
2023/02/22	2	10.50	0	0.00	10.50	2	539	0.37%
2023/02/20	2	10.55	0	0.00	10.55	2	538	0.37%
2023/02/13	0	0.00	6	10.34	10.40	-6	534	-1.12%
2023/02/10	0	0.00	4	10.40	10.45	-4	534	-0.75%
2023/02/09	0	0.00	3	10.50	10.50	-3	533	-0.56%
2023/02/08	0	0.00	3	10.60	10.50	-3	535	-0.56%
2023/02/07	1	10.45	2	10.43	10.55	-1	533	-0.19%
2023/02/06	0	0.00	3	10.55	10.35	-3	531	-0.56%
2023/02/03	0	0.00	2	10.60	10.60	-2	529	-0.38%
2023/02/02	0	0.00	3	10.67	10.65	-3	528	-0.57%
2023/02/01	0	0.00	2	10.60	10.60	-2	525	-0.38%
2023/01/31	0	0.00	1	10.50	10.55	-1	523	-0.19%
2023/01/30	1	10.30	6	10.33	10.35	-5	521	-0.96%
2023/01/17	0	0.00	1	10.25	10.25	-1	519	-0.19%
2023/01/13	0	0.00	2	10.33	10.25	-2	519	-0.38%
2023/01/12	0	0.00	7	10.45	10.40	-7	517	-1.35%
2023/01/11	1	10.50	3	10.48	10.50	-2	516	-0.39%
2023/01/09	3	10.55	2	10.60	10.55	1	515	0.19%
2023/01/03	0	0.00	3	10.95	10.80	-3	515	-0.58%
2022/12/28	0	0.00	3	11.30	10.75	-3	497	-0.60%
2022/12/13	1	10.05	0	0.00	10.05	1	187	0.53%
2022/12/06	1	10.10	0	0.00	10.10	1	195	0.51%
2022/12/05	5	10.08	0	0.00	10.10	5	197	2.53%
2022/12/02	5	10.02	0	0.00	10.00	5	199	2.50%
2022/11/30	2	9.90	0	0.00	9.98	2	209	0.95%
2022/11/29	5	9.85	0	0.00	9.88	5	216	2.31%
2022/11/17	0	0.00	1	9.90	9.94	-1	499	-0.20%
2022/11/16	0	0.00	1	9.95	9.94	-1	504	-0.20%
2022/11/15	0	0.00	2	9.99	9.95	-2	560	-0.36%
2022/11/14	0	0.00	2	9.99	10.05	-2	648	-0.31%
2022/11/11	0	0.00	2	10.05	10.05	-2	646	-0.31%
2022/11/10	0	0.00	1	10.10	10.05	-1	645	-0.16%
2022/11/08	1	10.20	0	0.00	10.20	1	650	0.15%
2022/11/07	3	10.23	0	0.00	10.30	3	649	0.46%
2022/11/03	1	9.95	0	0.00	9.98	1	653	0.15%
2022/11/02	2	9.97	0	0.00	10.00	2	654	0.31%
2022/10/31	1	9.84	1	9.85	9.84	0	656	0.00%
2022/10/28	4	9.89	5	9.84	9.84	-1	661	-0.15%
2022/10/27	15	9.95	2	9.92	9.91	13	665	1.95%
2022/10/26	16	9.95	0	0.00	9.91	16	667	2.40%
2022/10/25	16	9.89	0	0.00	9.95	16	668	2.39%
2022/10/24	18	9.86	0	0.00	9.90	18	671	2.68%
2022/10/21	13	9.71	0	0.00	9.73	13	673	1.93%
2022/10/20	17	9.64	4	9.62	9.65	13	672	1.93%
2022/10/19	10	9.77	0	0.00	9.71	10	672	1.49%
2022/10/18	16	9.75	3	9.70	9.76	13	676	1.92%
2022/10/17	18	9.67	8	9.61	9.72	10	680	1.47%
2022/10/14	16	9.94	6	9.95	9.85	10	683	1.46%
2022/10/13	15	9.87	9	9.91	9.78	6	685	0.88%
2022/10/12	10	10.13	0	0.00	10.05	10	684	1.46%
2022/10/11	15	10.12	0	0.00	10.00	15	687	2.18%
2022/10/07	7	10.39	0	0.00	10.40	7	684	1.02%
2022/10/06	10	10.42	1	10.35	10.35	9	686	1.31%
2022/10/05	15	10.44	2	10.33	10.35	13	706	1.84%
2022/10/04	12	10.47	0	0.00	10.40	12	707	1.70%
2022/10/03	17	10.35	0	0.00	10.35	17	707	2.40%
2022/09/30	18	10.17	2	10.00	10.30	16	708	2.26%
2022/09/29	30	10.13	0	0.00	10.05	30	713	4.21%
2022/09/28	11	10.09	4	10.14	10.05	7	713	0.98%
2022/09/27	4	10.25	5	10.53	10.45	-1	707	-0.14%
2022/09/26	0	0.00	8	10.46	10.30	-8	706	-1.13%
2022/09/23	3	10.88	0	0.00	10.85	3	711	0.42%
2022/09/22	1	11.00	14	11.11	11.05	-13	714	-1.82%
2022/09/21	1	11.05	0	0.00	10.95	1	715	0.14%
2022/09/20	0	0.00	1	11.20	11.20	-1	712	-0.14%
2022/09/19	1	11.30	0	0.00	11.10	1	710	0.14%
2022/09/15	0	0.00	2	11.40	11.30	-2	712	-0.28%
2022/09/14	2	11.33	12	11.42	11.50	-10	715	-1.40%
2022/09/13	12	11.41	7	11.49	11.40	5	720	0.69%
2022/09/12	0	0.00	18	11.50	11.40	-18	732	-2.46%
2022/09/08	11	11.59	4	11.56	11.55	7	756	0.93%
2022/09/07	12	11.16	2	11.50	11.45	10	875	1.14%
2022/09/06	0	0.00	11	11.30	11.15	-11	866	-1.27%
2022/09/05	20	11.44	15	11.48	11.60	5	867	0.58%
2022/09/02	7	11.64	12	11.68	11.55	-5	860	-0.58%
2022/09/01	12	11.86	3	11.88	11.70	9	858	1.05%
2022/08/31	0	0.00	15	12.17	12.05	-15	836	-1.79%
2022/08/30	0	0.00	46	12.00	12.05	-46	821	-5.60%
2022/08/29	13	11.39	8	11.58	11.70	5	798	0.63%
2022/08/26	0	0.00	39	12.00	11.65	-39	778	-5.01%
2022/08/25	0	0.00	8	11.18	11.30	-8	636	-1.26%
2022/08/24	0	0.00	41	11.17	11.00	-41	632	-6.48%
2022/08/23	1	10.85	1	10.80	10.85	0	651	0.00%
2022/08/22	0	0.00	124	11.21	10.95	-124	674	-18.40%	大賣/鉅額交易
2022/08/19	62	10.44	23	11.18	11.25	39	624	6.25%
2022/08/18	3	10.25	0	0.00	10.25	3	541	0.55%
2022/08/17	3	10.20	0	0.00	10.15	3	556	0.54%
2022/08/16	27	10.20	0	0.00	10.15	27	603	4.47%
2022/08/15	1	10.15	0	0.00	10.10	1	631	0.16%
2022/08/11	5	10.26	0	0.00	10.15	5	630	0.79%
2022/08/10	24	10.18	0	0.00	10.15	24	629	3.81%
2022/08/09	7	9.95	0	0.00	9.98	7	626	1.12%
2022/08/08	1	9.89	1	9.90	9.90	0	626	0.00%
2022/08/05	0	0.00	2	9.84	9.96	-2	628	-0.32%
2022/08/04	0	0.00	51	9.75	9.66	-51	629	-8.10%
2022/08/03	9	10.00	0	0.00	9.95	9	624	1.44%
2022/08/02	12	10.09	0	0.00	10.05	12	624	1.92%
2022/08/01	25	10.21	0	0.00	10.20	25	625	3.99%
2022/07/29	7	10.23	0	0.00	10.05	7	623	1.12%
2022/07/28	2	10.10	0	0.00	10.20	2	619	0.32%
2022/07/27	2	10.15	8	10.10	10.15	-6	618	-0.97%
2022/07/26	0	0.00	1	10.10	10.10	-1	618	-0.16%
2022/07/25	8	10.13	0	0.00	10.05	8	618	1.29%
2022/07/22	38	10.20	0	0.00	10.20	38	618	6.15%
2022/07/21	25	10.04	0	0.00	10.05	25	620	4.03%
2022/07/20	24	10.15	1	10.10	10.05	23	617	3.73%
2022/07/19	13	10.16	0	0.00	10.10	13	617	2.11%
2022/07/18	6	10.20	1	10.25	10.15	5	616	0.81%
2022/07/15	0	0.00	2	10.00	10.00	-2	617	-0.32%
2022/07/14	1	10.00	11	10.12	10.00	-10	625	-1.60%
2022/07/13	1	9.99	0	0.00	10.05	1	626	0.16%
2022/07/12	0	0.00	22	9.67	9.55	-22	612	-3.59%
2022/07/11	3	9.90	1	9.88	9.89	2	611	0.33%
2022/07/08	0	0.00	7	9.84	9.85	-7	615	-1.14%
2022/07/07	17	9.69	8	9.53	9.81	9	616	1.46%
2022/07/06	0	0.00	31	9.68	9.61	-31	614	-5.05%
2022/07/05	1	9.90	7	9.76	9.87	-6	619	-0.97%
2022/07/04	3	9.72	4	9.69	9.75	-1	619	-0.16%
2022/07/01	0	0.00	65	9.81	9.68	-65	624	-10.40%
2022/06/30	8	10.19	1	10.10	10.10	7	615	1.14%
2022/06/29	3	10.32	0	0.00	10.35	3	613	0.49%
2022/06/28	6	10.50	0	0.00	10.40	6	611	0.98%
2022/06/27	6	10.59	1	10.70	10.50	5	611	0.82%
2022/06/24	23	10.24	0	0.00	10.25	23	608	3.78%
2022/06/23	1	10.40	4	10.25	10.25	-3	605	-0.50%
2022/06/22	0	0.00	2	10.33	10.25	-2	606	-0.33%
2022/06/21	9	10.51	0	0.00	10.60	9	606	1.48%
2022/06/20	0	0.00	2	11.05	10.40	-2	609	-0.33%
2022/06/17	0	0.00	2	11.65	11.40	-2	594	-0.34%
2022/06/16	0	0.00	14	12.28	11.85	-14	570	-2.45%
2022/06/14	0	0.00	1	11.20	11.35	-1	446	-0.22%
2022/06/13	1	11.55	0	0.00	11.45	1	450	0.22%
2022/06/10	8	11.72	0	0.00	11.60	8	459	1.74%
2022/06/08	1	11.65	1	11.60	11.55	0	457	0.00%
2022/06/07	17	11.75	1	11.65	11.65	16	458	3.49%
2022/06/02	0	0.00	1	11.55	11.50	-1	467	-0.21%
2022/06/01	0	0.00	1	11.75	11.65	-1	474	-0.21%
2022/05/31	3	12.05	3	11.83	11.70	0	464	0.00%
2022/05/30	2	11.50	0	0.00	12.15	2	435	0.46%
2022/05/27	2	11.28	2	11.23	11.05	0	425	0.00%
2022/05/26	2	11.38	2	11.00	11.00	0	776	0.00%
2022/05/25	2	11.60	2	11.38	11.35	0	772	0.00%
2022/05/24	2	11.65	48	11.63	11.60	-46	761	-6.04%
2022/05/23	9	10.36	1	11.15	11.20	8	716	1.12%
2022/05/20	10	10.21	0	0.00	10.20	10	688	1.45%
2022/05/19	5	10.01	0	0.00	10.10	5	688	0.73%
2022/05/18	5	10.08	0	0.00	10.05	5	689	0.73%
2022/05/17	2	9.92	0	0.00	9.96	2	689	0.29%
2022/05/16	3	9.98	0	0.00	9.92	3	692	0.43%
2022/05/13	1	9.92	5	9.95	9.97	-4	697	-0.57%
2022/05/12	2	9.96	4	9.98	9.94	-2	700	-0.29%
2022/05/11	3	10.08	2	10.00	10.00	1	702	0.14%
2022/05/10	10	10.07	0	0.00	10.15	10	704	1.42%
2022/05/09	4	10.05	0	0.00	10.05	4	709	0.56%
2022/05/06	4	10.31	0	0.00	10.30	4	709	0.56%
2022/05/05	4	10.46	0	0.00	10.45	4	711	0.56%
2022/05/04	5	10.32	0	0.00	10.40	5	722	0.69%
2022/05/03	0	0.00	1	10.20	10.20	-1	729	-0.14%
2022/04/28	13	10.15	0	0.00	10.15	13	748	1.74%
2022/04/27	3	10.18	3	10.18	10.15	0	748	0.00%
2022/04/25	0	0.00	4	10.80	10.80	-4	755	-0.53%
2022/04/22	0	0.00	2	11.25	11.15	-2	764	-0.26%
2022/04/21	0	0.00	5	11.47	11.40	-5	783	-0.64%
2022/04/20	15	11.49	0	0.00	11.50	15	810	1.85%
2022/04/19	6	10.98	0	0.00	11.05	6	860	0.70%
2022/04/18	0	0.00	1	10.75	10.75	-1	1,394	-0.07%
2022/04/15	1	11.10	0	0.00	11.05	1	1,392	0.07%
2022/04/14	3	11.10	0	0.00	11.15	3	1,402	0.21%
2022/04/13	6	11.22	0	0.00	11.25	6	1,401	0.43%
2022/04/08	4	11.66	0	0.00	11.70	4	1,418	0.28%
2022/04/06	6	12.03	0	0.00	12.00	6	1,443	0.42%
2022/04/01	11	11.96	0	0.00	11.95	11	1,459	0.75%
2022/03/31	2	12.15	1	12.10	12.05	1	1,463	0.07%
2022/03/30	13	12.16	0	0.00	12.10	13	1,467	0.89%
2022/03/23	7	12.40	0	0.00	12.40	7	1,493	0.47%
2022/03/21	3	12.00	13	12.04	12.00	-10	1,490	-0.67%
2022/03/18	1	12.10	0	0.00	12.10	1	1,495	0.07%
2022/03/17	10	12.03	0	0.00	12.05	10	1,529	0.65%
2022/03/16	7	11.74	0	0.00	11.75	7	1,536	0.46%
2022/03/15	0	0.00	10	12.19	11.95	-10	1,546	-0.65%
2022/03/11	0	0.00	2	12.55	12.55	-2	1,543	-0.13%
2022/03/09	4	12.60	0	0.00	12.65	4	1,541	0.26%
2022/03/08	0	0.00	9	12.80	12.60	-9	1,541	-0.58%
2022/03/07	0	0.00	14	13.05	13.05	-14	1,533	-0.91%
2022/03/03	1	13.85	0	0.00	13.85	1	1,535	0.07%
2022/03/01	2	13.68	26	13.87	14.05	-24	1,529	-1.57%
2022/02/24	1	13.55	0	0.00	13.35	1	1,181	0.08%
2022/02/17	1	13.85	0	0.00	13.75	1	1,226	0.08%
2022/02/15	4	13.75	0	0.00	13.70	4	1,230	0.33%
2022/02/09	0	0.00	4	13.99	14.10	-4	1,259	-0.32%
2022/02/08	3	13.48	15	13.76	13.85	-12	1,258	-0.95%
2022/02/07	17	13.31	0	0.00	13.35	17	1,265	1.34%
2022/01/26	0	0.00	13	13.11	13.05	-13	1,269	-1.02%
2022/01/25	0	0.00	2	13.30	13.20	-2	1,267	-0.16%
2022/01/24	0	0.00	20	13.46	13.40	-20	1,267	-1.58%
2022/01/21	1	14.10	36	13.93	13.75	-35	1,262	-2.77%
2022/01/19	2	14.15	0	0.00	14.10	2	1,265	0.16%
2022/01/17	0	0.00	3	14.42	14.40	-3	1,259	-0.24%
2022/01/14	0	0.00	6	14.38	14.40	-6	1,248	-0.48%
2022/01/12	0	0.00	8	15.00	15.00	-8	1,209	-0.66%
2022/01/11	0	0.00	4	14.59	14.90	-4	1,156	-0.35%
2022/01/10	0	0.00	1	14.05	14.05	-1	622	-0.16%
2022/01/07	0	0.00	1	14.00	14.05	-1	624	-0.16%
2022/01/03	0.3	14.80	1	14.60	14.65	-0.7	638	-0.11%
2021/12/30	0	0.00	3	14.58	14.60	-3	644	-0.47%
2021/12/29	9	14.73	10	14.67	14.65	-1	646	-0.15%
2021/12/28	7	14.36	8	14.29	14.40	-1	627	-0.16%
2021/12/27	2	14.15	10	14.11	14.15	-8	631	-1.27%
2021/12/24	0	0.00	9	14.13	14.10	-9	648	-1.39%
2021/12/23	11	14.15	9	14.00	14.15	2	697	0.29%
2021/12/22	0	0.00	28	13.81	13.75	-28	716	-3.91%
2021/12/21	0	0.00	39	13.72	13.75	-39	976	-3.99%
2021/12/20	0	0.00	12	13.80	13.85	-12	983	-1.22%
2021/12/17	0	0.00	45	13.81	13.80	-45	979	-4.60%
2021/12/16	0	0.00	15	13.93	13.95	-15	977	-1.53%
2021/12/15	0	0.00	1	14.00	13.95	-1	975	-0.10%
2021/12/14	0	0.00	5	14.16	14.00	-5	972	-0.51%
2021/12/13	0	0.00	8	14.21	14.40	-8	965	-0.83%
2021/12/10	0	0.00	20	14.28	14.15	-20	933	-2.14%
2021/12/09	6	14.43	0	0.00	14.50	6	924	0.65%
2021/12/08	3	14.02	3	13.98	13.90	0	915	0.00%
2021/12/07	0	0.00	5	13.85	13.85	-5	908	-0.55%
2021/12/06	0	0.00	1	13.90	13.85	-1	910	-0.11%
2021/12/02	0	0.00	4	13.86	13.65	-4	937	-0.43%
2021/12/01	2	14.03	0	0.00	13.95	2	941	0.21%
2021/11/30	12	14.05	0	0.00	14.00	12	945	1.27%
2021/11/29	6	13.69	0	0.00	13.60	6	962	0.62%
2021/11/26	0	0.00	8	13.99	13.95	-8	970	-0.82%
2021/11/25	2	14.38	0	0.00	14.20	2	966	0.21%
2021/11/24	0	0.00	1	14.40	14.45	-1	960	-0.10%
2021/11/22	3	14.30	19	14.20	14.30	-16	961	-1.66%
2021/11/19	3	14.63	14	14.40	14.10	-11	969	-1.13%
2021/11/18	5	14.68	4	14.69	14.60	1	963	0.10%
2021/11/17	19	14.79	0	0.00	14.70	19	949	2.00%
2021/11/15	0	0.00	5	14.95	14.85	-5	956	-0.52%
2021/11/12	0.3	15.00	0	0.00	14.90	0.3	970	0.03%
2021/11/11	0	0.00	5	15.24	15.05	-5	979	-0.51%
2021/11/10	0	0.00	1	14.70	14.70	-1	983	-0.10%
2021/11/08	0	0.00	1	14.80	14.75	-1	998	-0.10%
2021/11/05	0	0.00	1	14.95	15.00	-1	1,031	-0.10%
2021/11/04	25	15.19	0	0.00	15.10	25	1,103	2.27%
2021/11/03	1	15.05	0	0.00	14.95	1	1,146	0.09%
2021/11/02	0	0.00	1	14.90	14.80	-1	1,166	-0.09%
2021/11/01	29	15.04	2	14.98	15.05	27	1,171	2.31%
2021/10/29	0	0.00	8	14.89	14.80	-8	1,179	-0.68%
2021/10/28	0	0.00	13	15.03	14.85	-13	1,193	-1.09%
2021/10/27	21	14.87	25	14.75	15.05	-4	1,221	-0.33%
2021/10/26	0	0.00	5	14.53	14.55	-5	1,293	-0.39%
2021/10/25	4	14.31	4	14.26	14.30	0	1,337	0.00%
2021/10/22	1	14.25	1	14.25	14.25	0	1,414	0.00%
2021/10/21	12	14.20	0	0.00	14.15	12	1,514	0.79%
2021/10/20	0	0.00	8	14.36	14.30	-8	1,766	-0.45%
2021/10/19	2	14.43	1	14.40	14.40	1	1,842	0.05%
2021/10/18	0	0.00	8	14.10	14.00	-8	1,974	-0.41%
2021/10/15	0	0.00	1	14.10	14.10	-1	2,094	-0.05%
2021/10/14	0	0.00	4	13.75	13.70	-4	2,127	-0.19%
2021/10/13	2	13.80	29	14.37	13.80	-27	2,193	-1.23%
2021/10/12	28	14.48	1	14.70	14.45	27	2,182	1.24%
2021/10/08	1	15.10	0	0.00	14.80	1	2,183	0.05%
2021/10/07	1	14.85	1	14.95	14.80	0	2,217	0.00%
2021/10/06	3	15.00	4	14.78	14.80	-1	2,313	-0.04%
2021/10/05	0	0.00	2	14.88	14.90	-2	2,333	-0.09%
2021/10/01	0	0.00	44	15.32	15.35	-44	2,346	-1.88%
2021/09/30	0	0.00	27	15.12	15.65	-27	2,347	-1.15%
2021/09/29	7	15.13	20	15.23	15.00	-13	2,331	-0.56%
2021/09/28	3	15.62	53	15.50	15.60	-50	2,323	-2.15%
2021/09/27	6	15.84	3	15.78	15.70	3	2,070	0.14%
2021/09/24	4	15.86	2	15.90	15.80	2	2,079	0.10%
2021/09/23	0	0.00	9	15.67	15.65	-9	2,085	-0.43%
2021/09/22	1	15.65	1	15.60	15.65	0	2,094	0.00%
2021/09/17	23	16.04	7	16.03	16.00	16	2,102	0.76%
2021/09/16	0	0.00	22	15.97	16.00	-22	2,116	-1.04%
2021/09/15	0	0.00	3	16.02	15.95	-3	2,121	-0.14%
2021/09/14	11	16.19	5	16.15	16.15	6	2,130	0.28%
2021/09/13	14	16.13	14	16.10	16.05	0	2,141	0.00%
2021/09/10	0	0.00	10	16.36	16.30	-10	2,145	-0.47%
2021/09/08	35	15.96	21	15.89	15.70	14	2,173	0.64%
2021/09/07	26	16.65	2	16.93	16.55	24	2,203	1.09%
2021/09/06	24	16.94	17	17.06	16.85	7	2,195	0.32%
2021/09/03	3	17.37	8	17.29	17.40	-5	2,202	-0.23%
2021/09/02	8	17.85	69	17.54	17.20	-61	2,246	-2.72%
2021/09/01	52	17.52	0	0.00	17.75	52	2,254	2.31%
2021/08/31	4	17.05	0	0.00	17.20	4	2,255	0.18%
2021/08/30	4	17.15	0	0.00	17.15	4	2,266	0.18%
2021/08/27	4	17.09	0	0.00	17.00	4	2,274	0.18%
2021/08/26	1	17.05	13	17.10	17.00	-12	2,286	-0.52%
2021/08/25	27	16.90	1	17.15	17.10	26	2,294	1.13%
2021/08/24	0	0.00	6	16.40	16.45	-6	2,293	-0.26%
2021/08/23	2	16.55	5	16.43	16.40	-3	2,300	-0.13%
2021/08/20	17	16.07	12	15.89	16.00	5	2,317	0.22%
2021/08/19	2	16.03	29	16.43	16.00	-27	2,324	-1.16%
2021/08/18	7	16.27	52	16.16	16.80	-45	2,352	-1.91%
2021/08/17	4	16.14	0	0.00	16.00	4	2,432	0.16%
2021/08/16	24	16.24	1	16.25	16.45	23	2,436	0.94%
2021/08/13	2	17.53	0	0.00	17.00	2	2,420	0.08%
2021/08/12	27	17.79	1	17.60	17.70	26	2,414	1.08%
2021/08/11	21	17.40	3	18.00	17.50	18	2,425	0.74%
2021/08/10	17	18.14	68	17.92	17.70	-51	2,419	-2.11%
2021/08/09	4	19.19	14	19.32	19.00	-10	2,392	-0.42%
2021/08/06	9	19.05	2	19.25	19.00	7	2,375	0.29%
2021/08/05	3	18.75	1	18.90	18.80	2	2,397	0.08%
2021/08/04	3	18.97	0	0.00	18.75	3	2,470	0.12%
2021/08/03	2	18.80	0	0.00	18.80	2	2,538	0.08%
2021/08/02	4	19.00	5	19.01	18.90	-1	2,583	-0.04%
2021/07/27	0	0.00	21	19.90	19.20	-21	2,509	-0.84%
2021/07/26	21	20.20	0	0.00	20.35	21	2,505	0.84%
2021/07/20	0	0.00	7	17.90	17.95	-7	2,244	-0.31%
2021/07/09	7	17.71	0	0.00	17.70	7	2,579	0.27%
2021/07/07	0	0.00	4	17.25	17.30	-4	2,829	-0.14%
2021/07/06	31	17.75	0	0.00	17.70	31	3,054	1.02%
2021/07/05	0	0.00	3	17.62	17.60	-3	3,263	-0.09%
2021/06/30	3	17.45	4	17.25	17.20	-1	3,975	-0.03%
2021/06/29	0	0.00	4	17.35	17.10	-4	4,018	-0.10%
2021/06/28	25	17.35	11	17.30	17.40	14	4,133	0.34%
2021/06/25	6	17.69	0	0.00	17.45	6	4,197	0.14%
2021/06/24	6	17.42	0	0.00	17.55	6	4,223	0.14%
2021/06/23	3	17.42	1	17.45	17.40	2	4,256	0.05%
2021/06/22	9	17.33	3	17.37	17.30	6	4,293	0.14%
2021/06/21	4	17.38	5	17.39	17.20	-1	4,304	-0.02%
2021/06/18	4	17.76	8	18.09	17.75	-4	4,349	-0.09%
2021/06/17	3	17.53	3	17.67	17.95	0	4,478	0.00%
2021/06/16	7	17.91	24	18.10	17.40	-17	4,496	-0.38%
2021/06/15	2	17.55	2	17.50	17.75	0	4,479	0.00%
2021/06/11	8	17.33	6	17.65	17.40	2	4,503	0.04%
2021/06/10	9	17.66	61	17.69	17.55	-52	4,544	-1.14%
2021/06/09	45	17.15	7	17.25	17.10	38	4,518	0.84%
2021/06/08	9	16.65	6	16.65	16.95	3	4,522	0.07%
2021/06/07	5	16.35	95	16.00	16.45	-90	4,527	-1.99%
2021/06/04	18	16.35	7	16.39	16.35	11	4,604	0.24%
2021/06/03	23	16.29	16	16.33	16.40	7	4,608	0.15%
2021/06/02	2	16.18	3	16.70	16.30	-1	4,604	-0.02%
2021/06/01	3	16.57	20	16.60	16.70	-17	4,607	-0.37%
2021/05/31	21	16.67	12	16.52	16.45	9	4,624	0.19%
2021/05/28	1	16.50	23	16.58	16.50	-22	4,671	-0.47%
2021/05/27	1	16.30	9	16.31	16.30	-8	4,743	-0.17%
2021/05/26	7	16.11	12	16.24	16.25	-5	4,755	-0.11%
2021/05/25	26	16.26	57	16.17	15.95	-31	4,732	-0.65%
2021/05/24	51	14.92	12	15.13	15.05	39	4,659	0.84%
2021/05/21	15	14.26	2	14.50	14.55	13	4,681	0.28%
2021/05/20	18	14.26	2	14.28	13.95	16	4,723	0.34%
2021/05/19	127	14.50	51	14.40	14.40	76	4,812	1.58%	大買/
2021/05/18	0	0.00	8	13.85	14.50	-8	4,819	-0.17%
2021/05/17	1	13.40	0	0.00	13.20	1	4,812	0.02%
2021/05/14	42	14.20	51	14.51	14.65	-9	4,773	-0.19%
2021/05/13	15	14.48	3	13.60	14.45	12	4,744	0.25%
2021/05/12	81	14.90	120	14.78	14.65	-39	4,706	-0.83%	大賣/
2021/05/11	76	16.18	23	15.95	16.25	53	4,645	1.14%
2021/05/10	31	17.81	45	18.05	17.70	-14	4,607	-0.30%
2021/05/07	21	18.77	1	18.80	18.90	20	4,604	0.43%
2021/05/06	25	18.39	9	18.23	18.05	16	4,614	0.35%
2021/05/05	12	18.46	15	18.19	18.00	-3	4,606	-0.07%
2021/05/04	17	18.31	40	18.30	18.20	-23	4,612	-0.50%
2021/05/03	44	19.49	63	19.49	18.65	-19	4,974	-0.38%
2021/04/29	0	0.00	115	20.10	20.00	-115	4,902	-2.35%	大賣/鉅額交易
2021/04/28	115	20.30	5	20.19	20.60	110	4,912	2.24%	大買/鉅額交易
2021/04/27	183	20.15	97	20.25	20.30	86	4,974	1.73%	大買/
2021/04/26	13	21.25	80	20.93	20.90	-67	5,005	-1.34%
2021/04/23	91	20.48	115	20.25	20.60	-24	4,922	-0.49%	大賣/
2021/04/22	232	20.27	83	19.88	19.65	149	4,979	2.99%	大買/鉅額交易
2021/04/21	8	19.76	37	19.74	19.65	-29	4,863	-0.60%
2021/04/20	74	19.78	0	0.00	19.85	74	4,865	1.52%
2021/04/19	5	19.75	67	20.02	19.65	-62	4,871	-1.27%
2021/04/16	49	19.84	34	19.96	19.85	15	4,874	0.31%
2021/04/15	0	0.00	72	19.90	19.95	-72	4,882	-1.47%
2021/04/14	30	19.59	32	19.79	19.60	-2	5,002	-0.04%
2021/04/13	2	20.60	3	21.03	20.10	-1	5,036	-0.02%
2021/04/12	40	21.61	69	21.88	21.30	-29	5,007	-0.58%
2021/04/09	51	20.24	65	19.93	20.70	-14	4,889	-0.29%
2021/04/08	63	19.46	22	19.52	19.35	41	4,666	0.88%
2021/04/07	0	0.00	449	19.34	19.35	-449	4,588	-9.79%	大賣/鉅額交易
2021/04/06	66	18.46	91	18.40	19.00	-25	4,308	-0.58%
2021/04/01	143	17.68	4	17.60	17.55	139	4,008	3.47%	大買/鉅額交易
2021/03/31	0	0.00	125	17.74	17.65	-125	4,004	-3.12%	大賣/鉅額交易
2021/03/30	55	17.39	0	0.00	17.45	55	3,922	1.40%
2021/03/29	6	17.25	32	17.25	17.15	-26	3,898	-0.67%
2021/03/26	0	0.00	44	17.18	17.15	-44	3,992	-1.10%
2021/03/25	61	17.01	7	17.11	17.05	54	4,095	1.32%
2021/03/24	82	16.94	0	0.00	16.90	82	4,122	1.99%
2021/03/23	24	16.75	94	16.85	16.70	-70	4,193	-1.67%
2021/03/22	113	17.34	114	17.41	17.25	-1	4,269	-0.02%	大買/大賣/
2021/03/19	87	16.73	12	16.80	16.85	75	4,708	1.59%
2021/03/18	11	16.47	15	16.70	16.55	-4	4,861	-0.08%
2021/03/17	86	16.65	9	16.66	16.45	77	4,909	1.57%
2021/03/16	32	16.94	84	16.72	16.65	-52	4,929	-1.05%
2021/03/15	16	16.77	0	0.00	16.90	16	5,013	0.32%
2021/03/12	70	16.81	31	16.65	16.75	39	5,029	0.78%
2021/03/11	42	16.58	18	16.57	16.55	24	5,094	0.47%
2021/03/10	85	16.60	57	16.66	16.55	28	5,164	0.54%
2021/03/09	37	15.81	17	15.79	16.20	20	5,182	0.39%
2021/03/08	41	15.99	32	16.12	16.00	9	5,247	0.17%
2021/03/05	19	16.00	46	16.06	16.05	-27	5,342	-0.51%
2021/03/04	62	16.25	2	16.30	16.10	60	5,565	1.08%
2021/03/03	0	0.00	89	16.58	16.55	-89	5,649	-1.58%
2021/03/02	0	0.00	69	16.86	16.35	-69	5,633	-1.22%
2021/02/26	243	16.31	0	0.00	16.40	243	5,708	4.26%	大買/鉅額交易
2021/02/25	52	16.18	0	0.00	16.10	52	5,766	0.90%
2021/02/24	7	16.29	0	0.00	16.15	7	5,811	0.12%
2021/02/23	73	16.55	43	16.60	16.35	30	5,799	0.52%
2021/02/22	35	16.57	94	16.69	16.75	-59	5,846	-1.01%
2021/02/17	31	15.30	0	0.00	15.50	31	5,684	0.55%
2021/02/03	2	15.23	0	0.00	15.10	2	5,687	0.04%
2021/02/02	2	15.08	0	0.00	14.95	2	5,685	0.04%
2021/02/01	2	14.43	0	0.00	14.60	2	5,665	0.04%
2021/01/29	2	15.20	0	0.00	14.70	2	5,622	0.04%
2021/01/28	6	15.80	0	0.00	15.45	6	5,565	0.11%
2021/01/27	5	15.88	0	0.00	15.95	5	5,536	0.09%
2021/01/26	22	15.75	0	0.00	15.95	22	5,543	0.40%
2021/01/25	27	16.28	70	16.24	16.10	-43	5,505	-0.78%
2021/01/22	0	0.00	38	15.81	16.05	-38	5,056	-0.75%
2021/01/21	50	16.10	18	15.82	15.80	32	5,039	0.63%
2021/01/08	1	17.40	0	0.00	17.20	1	4,257	0.02%
2021/01/07	18	18.10	24	18.05	17.65	-6	4,192	-0.14%
2021/01/06	8	17.53	0	0.00	17.45	8	4,023	0.20%
2021/01/05	0	0.00	45	17.25	17.25	-45	3,845	-1.17%
2021/01/04	5	16.83	0	0.00	17.35	5	3,784	0.13%
2020/12/31	9	16.15	0	0.00	16.10	9	3,689	0.24%
2020/12/30	14	15.95	0	0.00	16.05	14	3,681	0.38%
2020/12/29	22	15.90	0	0.00	15.85	22	3,658	0.60%
2020/12/25	0	0.00	2	16.30	15.90	-2	3,611	-0.06%
2020/12/23	6	16.28	2	16.25	16.40	4	3,537	0.11%
2020/12/22	0	0.00	2	17.50	15.95	-2	3,545	-0.06%
2020/12/21	1	16.90	2	16.45	17.10	-1	3,558	-0.03%
2020/12/18	0	0.00	2	16.40	16.20	-2	3,480	-0.06%
2020/12/17	0	0.00	2	15.95	16.40	-2	3,413	-0.06%
2020/12/16	4	15.69	2	15.25	16.10	2	3,321	0.06%
2020/12/15	0	0.00	2	17.20	15.25	-2	3,185	-0.06%
2020/12/14	2	15.53	2	15.00	16.50	0	2,603	0.00%
2020/12/11	3	15.10	3	15.20	15.00	0	2,414	0.00%
2020/12/10	5	15.01	2	14.65	14.95	3	2,342	0.13%
2020/12/09	5	15.22	0	0.00	14.90	5	2,288	0.22%
2020/12/07	1	14.20	7	14.75	14.60	-6	2,127	-0.28%
2020/12/04	7	14.15	3	14.95	14.15	4	2,034	0.20%
2020/12/03	0	0.00	2	14.95	14.90	-2	1,941	-0.10%
2020/12/02	0	0.00	2	15.00	14.80	-2	1,836	-0.11%
2020/12/01	1	14.55	2	14.65	14.80	-1	1,758	-0.06%
2020/11/30	0	0.00	2	14.40	14.75	-2	1,656	-0.12%
2020/11/27	0	0.00	3	12.90	13.75	-3	1,417	-0.21%
2020/11/26	0	0.00	2	12.80	12.95	-2	1,303	-0.15%
2020/11/25	0	0.00	3	12.75	12.85	-3	1,262	-0.24%
2020/11/24	0	0.00	2	12.50	12.40	-2	1,097	-0.18%
2020/11/20	0	0.00	3	12.05	12.00	-3	956	-0.31%
2020/11/19	0	0.00	3	11.80	12.05	-3	948	-0.32%
2020/11/13	1	11.65	0	0.00	11.75	1	876	0.11%
2020/11/11	4	11.66	0	0.00	11.80	4	945	0.42%
2020/10/27	11	11.45	0	0.00	11.50	11	937	1.17%
2020/10/26	0	0.00	7	11.56	11.50	-7	941	-0.74%
2020/10/22	10	11.59	0	0.00	11.50	10	953	1.05%
2020/10/19	0	0.00	4	11.65	11.60	-4	955	-0.42%
2020/10/14	16	11.69	0	0.00	11.85	16	1,094	1.46%
2020/10/08	11	11.86	0	0.00	12.00	11	1,074	1.02%
2020/10/07	12	11.70	3	11.53	11.70	9	1,052	0.86%
2020/10/06	11	11.65	3	11.70	11.55	8	1,060	0.75%
2020/10/05	0	0.00	3	11.70	11.55	-3	1,101	-0.27%
2020/09/29	0	0.00	4	11.25	11.45	-4	1,182	-0.34%
2020/09/25	0	0.00	37	11.83	11.15	-37	1,202	-3.08%
2020/09/02	8	11.30	0	0.00	11.20	8	1,499	0.53%
2020/09/01	0	0.00	8	11.30	11.20	-8	1,537	-0.52%
2020/08/31	0	0.00	1	11.30	11.50	-1	1,553	-0.06%
2020/08/28	3	11.33	0	0.00	11.25	3	1,552	0.19%
2020/08/27	5	11.42	7	11.40	11.30	-2	1,556	-0.13%
2020/08/26	12	11.37	0	0.00	11.30	12	1,571	0.76%
2020/08/25	11	11.25	4	11.25	11.30	7	1,718	0.41%
2020/08/24	3	11.10	1	11.10	11.10	2	1,721	0.12%
2020/08/21	9	11.07	0	0.00	11.05	9	1,728	0.52%
2020/08/20	20	11.35	50	11.43	10.90	-30	1,739	-1.72%
2020/07/22	23	12.20	0	0.00	12.15	23	2,003	1.15%
2020/07/21	13	12.00	0	0.00	12.15	13	1,993	0.65%
2020/07/20	0	0.00	36	12.58	12.35	-36	1,953	-1.84%
2020/07/08	16	12.06	0	0.00	12.10	16	1,688	0.95%
2020/07/01	1	11.60	0	0.00	11.55	1	1,632	0.06%
2020/06/24	17	12.00	0	0.00	11.80	17	1,616	1.05%
2020/06/23	0	0.00	18	12.30	12.00	-18	1,604	-1.12%
2020/06/22	0	0.00	2	12.10	11.95	-2	1,295	-0.15%
2020/06/19	5	11.90	2	11.85	12.05	3	1,301	0.23%
2020/06/18	41	11.87	2	11.85	11.85	39	1,255	3.11%
2020/06/17	51	11.71	0	0.00	11.70	51	1,240	4.11%
2020/06/16	26	11.44	0	0.00	11.50	26	1,242	2.09%
2020/06/12	0	0.00	13	11.25	11.15	-13	1,269	-1.02%
2020/06/11	0	0.00	22	11.43	11.15	-22	1,223	-1.80%
2020/06/10	0	0.00	4	11.90	11.75	-4	1,214	-0.33%
2020/06/09	0	0.00	2	12.05	11.95	-2	1,237	-0.16%
2020/06/08	0	0.00	12	12.03	11.95	-12	1,241	-0.97%
2020/06/05	0	0.00	2	11.65	11.90	-2	1,209	-0.17%
2020/06/04	0	0.00	10	11.71	11.60	-10	1,203	-0.83%
2020/06/02	11	11.80	0	0.00	11.70	11	1,205	0.91%
2020/06/01	0	0.00	38	12.24	11.80	-38	1,191	-3.19%
2020/05/29	38	11.30	0	0.00	11.40	38	1,044	3.64%
2020/05/28	12	11.35	0	0.00	11.25	12	1,051	1.14%
2020/05/27	31	11.51	0	0.00	11.30	31	1,056	2.94%
2020/05/25	5	11.15	0	0.00	11.25	5	1,046	0.48%
2020/05/20	0	0.00	32	11.53	11.65	-32	1,002	-3.19%
2020/05/18	0	0.00	95	11.69	11.50	-95	978	-9.71%
2020/03/20	1	7.06	6	7.63	7.63	-5	1,105	-0.45%
2020/03/19	0	0.00	1	7.51	6.94	-1	1,093	-0.09%
2020/03/18	10	7.79	1	7.90	7.71	9	1,081	0.83%
2020/03/17	40	7.66	0	0.00	7.63	40	1,082	3.69%
2020/03/12	7	9.08	0	0.00	9.07	7	1,083	0.65%
2020/03/09	0	0.00	1	10.00	9.96	-1	1,087	-0.09%
2020/03/06	0	0.00	1	10.20	10.20	-1	1,095	-0.09%
2020/03/05	0	0.00	2	10.35	10.35	-2	1,119	-0.18%
2020/03/04	0	0.00	1	10.20	10.20	-1	1,152	-0.09%
2020/03/02	5	10.05	1	10.05	10.05	4	1,183	0.34%
2020/02/27	0	0.00	4	10.38	10.35	-4	1,187	-0.34%
2020/02/25	0	0.00	3	10.65	10.65	-3	1,269	-0.24%
2020/02/20	14	11.05	0	0.00	11.05	14	1,406	1.00%
2020/02/19	3	10.92	0	0.00	10.90	3	1,654	0.18%
2020/02/18	1	10.95	0	0.00	10.85	1	1,805	0.06%
2020/02/17	1	11.10	0	0.00	10.95	1	1,840	0.05%
2020/02/14	0	0.00	6	11.27	11.30	-6	1,917	-0.31%
2020/02/13	1	11.15	0	0.00	11.10	1	1,906	0.05%
2020/02/12	0	0.00	3	11.15	11.15	-3	1,941	-0.15%
2020/02/11	0	0.00	4	10.68	10.70	-4	1,941	-0.21%
2020/02/07	1	10.80	1	11.25	10.80	0	1,954	0.00%
2020/02/06	0	0.00	5	11.25	11.25	-5	1,953	-0.26%
2020/02/05	0	0.00	2	10.70	10.70	-2	1,956	-0.10%
2020/02/04	1	10.60	0	0.00	10.60	1	1,969	0.05%
2020/01/31	0	0.00	3	11.20	11.20	-3	2,029	-0.15%
2020/01/30	0	0.00	7	11.36	11.40	-7	2,030	-0.34%
2020/01/14	0	0.00	1	12.80	12.60	-1	2,069	-0.05%
2020/01/10	2	12.35	0	0.00	12.30	2	2,057	0.10%
2020/01/09	4	12.35	0	0.00	12.35	4	2,086	0.19%
2020/01/07	1	12.35	0	0.00	12.35	1	2,116	0.05%
2020/01/03	9	12.56	0	0.00	12.55	9	2,133	0.42%
2020/01/02	7	12.79	0	0.00	12.75	7	2,135	0.33%
2019/12/31	3	12.67	0	0.00	12.70	3	2,133	0.14%
2019/12/30	1	12.70	0	0.00	12.60	1	2,141	0.05%
2019/12/27	1	12.85	0	0.00	12.65	1	2,148	0.05%
2019/12/26	7	12.80	2	12.80	12.80	5	2,159	0.23%
2019/12/24	0	0.00	13	12.80	12.80	-13	2,110	-0.62%
2019/12/23	0	0.00	1	12.65	12.50	-1	2,121	-0.05%
2019/12/20	1	12.70	0	0.00	12.50	1	2,208	0.05%
2019/12/19	0	0.00	10	12.74	12.60	-10	2,370	-0.42%
2019/12/18	0	0.00	8	12.95	12.95	-8	2,416	-0.33%
2019/12/17	135	12.44	0	0.00	12.45	135	2,400	5.62%	大買/鉅額交易
2019/12/11	0	0.00	1	12.80	12.60	-1	2,635	-0.04%
2019/12/09	4	12.75	2	12.75	12.60	2	2,790	0.07%
2019/12/06	1	12.50	0	0.00	12.55	1	2,904	0.03%
2019/12/05	3	12.60	0	0.00	12.40	3	2,999	0.10%
2019/12/04	1	12.75	0	0.00	12.50	1	3,031	0.03%
2019/12/03	1	12.15	13	12.64	12.75	-12	3,041	-0.39%
2019/12/02	0	0.00	3	12.40	12.25	-3	3,059	-0.10%
2019/11/29	0	0.00	2	12.93	12.40	-2	3,059	-0.07%
2019/11/28	0	0.00	2	13.20	12.90	-2	3,078	-0.06%
2019/11/27	2	13.05	3	13.07	13.05	-1	3,106	-0.03%
2019/11/26	1	13.20	2	13.23	13.10	-1	3,194	-0.03%
2019/11/25	2	13.35	3	13.35	13.10	-1	3,806	-0.03%
2019/11/22	3	13.33	2	13.30	13.40	1	4,039	0.02%
2019/11/21	0	0.00	4	13.00	13.20	-4	4,378	-0.09%
2019/11/20	14	13.06	3	13.35	13.05	11	4,585	0.24%
2019/11/19	0	0.00	2	13.65	13.35	-2	4,686	-0.04%
2019/11/18	0	0.00	6	14.20	13.90	-6	4,661	-0.13%
2019/11/15	0	0.00	3	12.50	13.60	-3	4,391	-0.07%
2019/11/14	1	12.70	3	12.70	12.40	-2	4,237	-0.05%
2019/11/13	32	12.30	3	12.25	12.70	29	4,197	0.69%
2019/11/12	29	12.49	3	12.30	12.30	26	4,105	0.63%
2019/11/11	0	0.00	4	12.60	12.20	-4	4,087	-0.10%
2019/11/08	4	12.38	13	12.42	12.45	-9	4,044	-0.22%
2019/11/07	8	12.10	9	12.14	12.25	-1	4,034	-0.02%
2019/11/06	0	0.00	3	12.28	12.05	-3	4,029	-0.07%
2019/11/05	0	0.00	5	12.42	12.30	-5	4,014	-0.12%
2019/11/04	10	12.35	3	12.67	12.35	7	4,008	0.17%
2019/11/01	1	12.50	3	12.50	12.60	-2	3,991	-0.05%
2019/10/31	73	12.73	3	12.32	12.50	70	3,967	1.76%
2019/10/30	32	12.00	4	11.94	12.00	28	3,867	0.72%
2019/10/29	1	12.40	3	12.42	12.05	-2	3,857	-0.05%
2019/10/28	18	12.35	3	12.37	12.30	15	3,838	0.39%
2019/10/25	0	0.00	3	12.37	12.20	-3	3,826	-0.08%
2019/10/24	0	0.00	3	12.32	12.30	-3	3,812	-0.08%
2019/10/23	13	12.55	4	12.11	12.35	9	3,798	0.24%
2019/10/22	6	11.90	3	11.82	11.80	3	3,733	0.08%
2019/10/21	1	11.85	3	11.85	11.90	-2	3,721	-0.05%
2019/10/18	0	0.00	3	11.90	11.90	-3	3,713	-0.08%
2019/10/17	6	11.75	4	11.40	11.90	2	3,696	0.05%
2019/10/15	0	0.00	3	11.90	11.60	-3	3,646	-0.08%
2019/10/14	0	0.00	4	11.90	11.90	-4	3,613	-0.11%
2019/10/09	1	12.10	4	12.03	11.85	-3	3,593	-0.08%
2019/10/08	0	0.00	6	12.21	12.00	-6	3,574	-0.17%
2019/10/04	0	0.00	9	12.32	12.25	-9	3,561	-0.25%
2019/10/03	0	0.00	3	12.00	12.20	-3	3,544	-0.08%
2019/10/02	0	0.00	7	12.16	12.20	-7	3,528	-0.20%
2019/10/01	0	0.00	17	12.18	12.20	-17	3,507	-0.48%
2019/09/27	0	0.00	16	12.16	12.10	-16	3,483	-0.46%
2019/09/26	0	0.00	96	12.44	12.35	-96	3,452	-2.78%
2019/09/25	0	0.00	146	12.72	12.40	-146	3,403	-4.29%	大賣/鉅額交易
2019/09/20	2	12.50	50	12.56	12.50	-48	3,077	-1.56%
2019/09/19	29	12.65	2	12.75	12.65	27	3,050	0.89%
2019/09/18	10	12.45	0	0.00	12.45	10	2,987	0.33%
2019/09/17	9	12.80	0	0.00	12.80	9	2,919	0.31%
2019/09/16	6	13.12	0	0.00	13.15	6	2,853	0.21%
2019/09/12	1	13.65	0	0.00	13.75	1	2,766	0.04%
2019/09/11	6	13.10	0	0.00	13.60	6	2,604	0.23%
2019/09/05	0	0.00	4	12.48	12.40	-4	2,282	-0.18%
2019/09/03	0	0.00	3	12.90	12.50	-3	2,221	-0.14%
2019/09/02	0	0.00	4	12.38	12.70	-4	2,192	-0.18%