合機 (1618)-高橋券商分點個股進出

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

合機

(1618)

可現股當沖

股價
55.6
漲跌
▼2.2
漲幅
-3.81%
成交量
32,793張
產業
上市電器電纜類股
177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

合機 (1618)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/04/23	19.1	56.68	27.8	57.45	55.60	-8.7	12,160	-0.07%
2024/04/22	41.6	62.00	26	64.87	57.80	15.6	11,661	0.13%
2024/04/19	35	63.17	39.4	63.39	64.20	-4.4	11,037	-0.04%
2024/04/18	22	58.00	1.8	58.40	58.40	20.2	10,272	0.20%
2024/04/17	12	50.84	43.2	52.76	53.10	-31.2	10,142	-0.31%
2024/04/16	80	49.25	30	49.16	48.30	50	9,770	0.51%
2024/04/15	27	45.86	27.3	46.77	47.35	-0.3	8,461	0.00%
2024/04/12	22	40.62	45.4	41.53	43.05	-23.4	7,923	-0.30%
2024/04/11	15	39.41	5	39.56	39.15	10	7,673	0.13%
2024/04/10	25.2	39.81	13	39.61	39.70	12.2	7,632	0.16%
2024/04/09	12	39.66	20.2	40.13	39.45	-8.2	7,461	-0.11%
2024/04/08	2	37.13	26	37.72	38.95	-24	7,147	-0.34%
2024/04/03	11	36.54	2	37.50	36.30	9	7,110	0.13%
2024/04/02	0	0.00	4	37.18	37.20	-4	7,314	-0.05%
2024/04/01	1	37.30	1	37.30	37.45	0	7,316	0.00%
2024/03/29	13.2	37.52	4	37.33	37.30	9.2	7,312	0.13%
2024/03/28	18	38.57	8	39.11	38.45	10	7,220	0.14%
2024/03/27	23	38.12	25	38.81	39.25	-2	7,091	-0.03%
2024/03/26	41	39.25	31	39.12	38.55	10	6,734	0.15%
2024/03/25	25	37.14	30	37.57	37.20	-5	5,993	-0.08%
2024/03/22	17	36.59	13.2	36.73	36.65	3.8	5,764	0.07%
2024/03/21	2	35.48	12	35.47	35.45	-10	5,468	-0.18%
2024/03/20	9	34.72	15	34.43	34.55	-6	5,543	-0.11%
2024/03/19	9	35.72	12	36.00	35.70	-3	5,701	-0.05%
2024/03/18	2	34.30	4	34.96	34.90	-2	5,806	-0.03%
2024/03/15	4	34.36	0	0.00	33.90	4	6,818	0.06%
2024/03/14	3	34.85	7	34.91	34.75	-4	7,454	-0.05%
2024/03/13	17	35.09	9	35.22	34.55	8	7,801	0.10%
2024/03/12	1	34.30	5	34.02	34.55	-4	8,379	-0.05%
2024/03/11	1	31.15	0	0.00	32.80	1	8,693	0.01%
2024/03/08	15	31.86	0	0.00	31.40	15	8,729	0.17%
2024/03/07	0.1	34.10	42	34.00	33.65	-41.9	8,700	-0.48%
2024/03/06	2	36.08	11	35.81	35.40	-9	8,734	-0.10%
2024/03/05	3	35.13	1	35.25	35.30	2	8,703	0.02%
2024/03/04	0.3	35.10	3	35.53	34.85	-2.7	8,713	-0.03%
2024/03/01	4	35.66	8	35.78	35.75	-4	8,597	-0.05%
2024/02/29	19	34.87	3	35.02	34.90	16	8,262	0.19%
2024/02/27	2	33.38	15	33.83	33.60	-13	8,043	-0.16%
2024/02/26	4	33.18	8	33.51	32.70	-4	7,852	-0.05%
2024/02/23	7	32.93	2	32.50	32.45	5	7,712	0.06%
2024/02/22	10	33.35	6	33.18	33.00	4	7,647	0.05%
2024/02/21	2	31.73	0	0.00	31.85	2	7,517	0.03%
2024/02/20	3	31.63	0	0.00	31.50	3	7,500	0.04%
2024/02/19	1	32.55	1	32.80	32.45	0	7,511	0.00%
2024/02/16	0	0.00	5	31.27	32.10	-5	7,580	-0.07%
2024/02/15	4	30.36	7	30.70	30.60	-3	7,540	-0.04%
2024/02/05	2	30.75	0	0.00	30.40	2	7,532	0.03%
2024/02/02	10	31.53	6	31.60	31.35	4	7,577	0.05%
2024/02/01	1	31.90	4	31.21	31.80	-3	7,544	-0.04%
2024/01/31	0	0.00	4	29.80	30.05	-4	7,473	-0.05%
2024/01/30	4	30.25	9	30.60	30.10	-5	7,475	-0.07%
2024/01/29	14	30.19	5	30.25	30.40	9	7,482	0.12%
2024/01/25	1	29.90	0	0.00	29.80	1	7,480	0.01%
2024/01/24	0	0.00	6	30.65	30.40	-6	7,479	-0.08%
2024/01/23	7	30.10	9	30.39	30.25	-2	7,508	-0.03%
2024/01/22	6	30.25	7	30.00	29.85	-1	7,517	-0.01%
2024/01/19	9	29.79	6	30.24	29.60	3	7,544	0.04%
2024/01/18	3	29.98	12	30.39	29.90	-9	7,570	-0.12%
2024/01/17	2	30.15	0	0.00	30.15	2	7,784	0.03%
2024/01/16	5	31.00	0	0.00	30.65	5	7,853	0.06%
2024/01/15	7	31.72	35	31.84	31.75	-28	7,828	-0.36%
2024/01/12	8	30.79	0	0.00	30.65	8	7,784	0.10%
2024/01/11	56	31.02	13	30.83	30.70	43	7,788	0.55%
2024/01/10	0	0.00	9	31.02	30.60	-9	7,793	-0.12%
2024/01/09	3	31.37	3	31.22	31.35	0	7,801	0.00%
2024/01/08	0	0.00	1	31.60	31.45	-1	7,762	-0.01%
2024/01/05	7	32.35	15	32.97	31.90	-8	7,744	-0.10%
2024/01/04	19	32.62	16	32.29	32.15	3	7,708	0.04%
2024/01/03	9	32.37	7	32.64	31.85	2	7,677	0.03%
2024/01/02	10	33.23	16	33.05	32.85	-6	7,661	-0.08%
2023/12/29	8	32.59	13	32.12	32.65	-5	7,617	-0.07%
2023/12/28	43	32.68	11	32.91	32.95	32	7,547	0.42%
2023/12/27	0	0.00	1	31.10	31.30	-1	7,423	-0.01%
2023/12/26	12	31.00	1	31.00	30.95	11	7,687	0.14%
2023/12/25	1	30.80	10	31.28	30.80	-9	8,112	-0.11%
2023/12/22	4	31.80	0	0.00	31.30	4	8,669	0.05%
2023/12/21	6	32.29	0	0.00	31.75	6	8,812	0.07%
2023/12/20	10	32.43	1	32.60	32.35	9	8,767	0.10%
2023/12/19	2	32.40	8	32.35	32.35	-6	8,735	-0.07%
2023/12/18	2	34.30	1	33.45	33.25	1	8,681	0.01%
2023/12/15	3	34.52	3	34.25	34.00	0	8,631	0.00%
2023/12/14	21	35.95	4	35.69	35.30	17	8,502	0.20%
2023/12/13	7	36.46	2.1	36.17	35.60	4.9	8,285	0.06%
2023/12/12	24	37.61	16	37.83	36.90	8	8,080	0.10%
2023/12/11	15	35.08	44.3	35.62	36.30	-29.3	7,104	-0.41%
2023/12/08	7	31.91	82.3	32.14	33.00	-75.3	6,508	-1.16%
2023/12/07	65.1	31.98	28.3	32.95	30.00	36.8	6,119	0.60%
2023/12/06	0	0.00	58	32.47	33.30	-58	5,555	-1.04%
2023/12/05	0	0.00	13	30.10	30.30	-13	5,240	-0.25%
2023/12/04	0	0.00	6	30.20	29.80	-6	5,346	-0.11%
2023/12/01	6	29.60	6.2	30.07	29.75	-0.2	5,382	0.00%
2023/11/30	26	28.59	5	29.02	28.95	21	5,289	0.40%
2023/11/29	4	28.60	12.4	28.75	28.65	-8.4	5,293	-0.16%
2023/11/24	20	27.98	12	28.30	28.35	8	5,220	0.15%
2023/11/23	1	27.40	0	0.00	27.35	1	5,164	0.02%
2023/11/21	3	27.18	2	27.45	27.30	1	5,164	0.02%
2023/11/20	0	0.00	30	27.41	27.35	-30	5,161	-0.58%
2023/11/16	22	27.66	8	27.86	27.70	14	5,162	0.27%
2023/11/15	9	27.57	11	27.86	27.75	-2	5,118	-0.04%
2023/11/14	0	0.00	5	25.90	25.80	-5	5,005	-0.10%
2023/11/13	0	0.00	2	25.20	25.30	-2	5,008	-0.04%
2023/11/10	4	25.38	7	25.14	25.25	-3	5,020	-0.06%
2023/11/09	0	0.00	3	27.55	27.65	-3	4,974	-0.06%
2023/11/08	0	0.00	1	27.10	27.25	-1	4,985	-0.02%
2023/11/07	6	26.67	1	27.00	26.65	5	5,005	0.10%
2023/11/06	2	26.45	1	26.75	26.85	1	5,039	0.02%
2023/11/03	1	26.15	0	0.00	26.15	1	5,057	0.02%
2023/11/02	0	0.00	1	26.10	26.10	-1	5,092	-0.02%
2023/11/01	7	25.87	1	25.75	25.80	6	5,108	0.12%
2023/10/31	7	26.49	0	0.00	26.00	7	5,144	0.14%
2023/10/27	1.6	27.87	0	0.00	27.35	1.6	5,265	0.03%
2023/10/26	6	28.09	3	28.05	28.05	3	5,298	0.06%
2023/10/25	10	28.64	13	29.11	28.50	-3	5,380	-0.06%
2023/10/24	0	0.00	4	26.68	27.90	-4	5,453	-0.07%
2023/10/23	2	25.25	0	0.00	25.40	2	5,966	0.03%
2023/10/20	2	24.90	0	0.00	24.85	2	6,234	0.03%
2023/10/18	8.6	26.23	0	0.00	25.90	8.6	6,454	0.13%
2023/10/17	0	0.00	8	27.61	27.20	-8	6,628	-0.12%
2023/10/16	5	28.30	1	27.85	28.05	4	6,888	0.06%
2023/10/13	2.5	27.66	0	0.00	27.90	2.5	7,154	0.03%
2023/10/12	5	27.89	0	0.00	27.85	5	7,489	0.07%
2023/10/11	0	0.00	1	27.70	27.30	-1	7,691	-0.01%
2023/10/06	5	28.25	0	0.00	28.20	5	7,745	0.06%
2023/10/05	2	28.95	1	29.25	28.75	1	7,983	0.01%
2023/10/04	8.5	28.86	1	28.90	28.65	7.5	8,210	0.09%
2023/10/03	11	29.16	0	0.00	28.80	11	8,314	0.13%
2023/10/02	28	30.36	3	29.75	29.80	25	8,230	0.30%
2023/09/28	9	30.01	36	30.23	30.60	-27	7,985	-0.34%
2023/09/27	25	29.45	14	29.46	28.95	11	7,567	0.15%
2023/09/26	2	28.23	11	28.11	28.10	-9	7,037	-0.13%
2023/09/25	2	26.60	0	0.00	26.55	2	6,868	0.03%
2023/09/22	1	26.25	0	0.00	26.15	1	6,863	0.01%
2023/09/21	2	26.10	0	0.00	26.35	2	6,851	0.03%
2023/09/20	2	27.15	0	0.00	26.95	2	6,837	0.03%
2023/09/19	2	27.70	0	0.00	27.70	2	6,820	0.03%
2023/09/18	3	28.80	4	28.40	28.30	-1	6,788	-0.01%
2023/09/15	4	28.50	1	29.00	28.70	3	6,776	0.04%
2023/09/14	3	28.68	0	0.00	28.70	3	6,728	0.04%
2023/09/13	11	28.54	6	28.79	28.15	5	6,648	0.08%
2023/09/12	1	27.30	1	28.20	27.65	0	6,562	0.00%
2023/09/11	9	28.09	1	30.20	27.75	8	6,504	0.12%
2023/09/08	6	28.70	19.1	28.58	29.00	-13.1	6,194	-0.21%
2023/09/07	0	0.00	12	28.84	29.00	-12	6,062	-0.20%
2023/09/06	1	27.65	3	28.10	27.65	-2	5,916	-0.03%
2023/09/05	15	27.14	0	0.00	27.35	15	5,865	0.26%
2023/09/04	0	0.00	26	26.51	26.45	-26	5,997	-0.43%
2023/09/01	0	0.00	4	26.75	26.85	-4	6,083	-0.07%
2023/08/31	0	0.00	1	24.95	25.05	-1	6,104	-0.02%
2023/08/30	12	24.68	0	0.00	24.65	12	6,205	0.19%
2023/08/29	4	24.25	0	0.00	24.40	4	6,254	0.06%
2023/08/28	5	24.05	0	0.00	24.25	5	6,292	0.08%
2023/08/24	1	24.15	0	0.00	24.30	1	6,290	0.02%
2023/08/23	0	0.00	1	24.50	24.45	-1	6,308	-0.02%
2023/08/22	2	24.40	0	0.00	24.45	2	6,381	0.03%
2023/08/21	0	0.00	2	24.85	24.80	-2	6,462	-0.03%
2023/08/18	3	25.27	0	0.00	25.00	3	6,515	0.05%
2023/08/17	2	24.50	7	25.17	25.65	-5	6,532	-0.08%
2023/08/16	5	24.86	0	0.00	25.05	5	6,600	0.08%
2023/08/15	5	24.80	0	0.00	24.85	5	6,664	0.08%
2023/08/14	1	24.75	2	24.80	24.60	-1	6,666	-0.02%
2023/08/11	1	25.85	1	26.25	25.45	0	6,644	0.00%
2023/08/10	3	25.97	0	0.00	25.80	3	6,619	0.05%
2023/08/09	2	26.90	0	0.00	27.00	2	6,591	0.03%
2023/08/08	5	27.45	0	0.00	27.40	5	6,579	0.08%
2023/08/07	3	27.68	1	27.75	28.00	2	6,562	0.03%
2023/08/04	0	0.00	5	26.79	28.00	-5	6,542	-0.08%
2023/08/02	31	28.24	23	28.36	27.35	8	6,515	0.12%
2023/08/01	1	27.75	31	27.48	27.35	-30	6,406	-0.47%
2023/07/31	29	28.67	27	28.96	27.90	2	6,381	0.03%
2023/07/28	33	28.54	27	28.56	28.70	6	6,338	0.09%
2023/07/27	32.1	29.67	45.1	30.09	29.20	-13	6,220	-0.21%
2023/07/26	93.1	30.53	59.6	30.29	29.30	33.5	5,948	0.56%
2023/07/25	13	28.77	35.1	28.63	29.15	-22.1	5,370	-0.41%
2023/07/24	58.2	26.15	47.2	26.62	26.50	11	5,090	0.22%
2023/07/21	33	26.02	23	26.15	26.15	10	4,928	0.20%
2023/07/20	26.5	27.46	13	27.69	26.85	13.5	4,859	0.28%
2023/07/19	22.1	28.74	15	27.83	27.50	7.1	4,650	0.15%
2023/07/18	8	29.40	13.7	29.41	29.50	-5.7	4,402	-0.13%
2023/07/17	22	25.99	5.1	26.25	26.85	16.9	4,157	0.41%
2023/07/14	11	24.68	8	24.69	24.55	3	3,838	0.08%
2023/07/13	8.1	24.42	4	23.99	23.80	4.1	3,682	0.11%
2023/07/12	8.2	24.97	11.4	24.94	24.15	-3.2	3,666	-0.09%
2023/07/11	6	24.44	16.3	24.78	25.05	-10.3	3,541	-0.29%
2023/07/10	1	23.40	28	23.37	23.40	-27	3,324	-0.81%
2023/07/07	0	0.00	3	21.83	21.30	-3	3,269	-0.09%
2023/07/06	20	22.00	15	21.87	21.95	5	3,343	0.15%
2023/07/05	17	21.28	14	21.31	21.50	3	3,299	0.09%
2023/07/04	0	0.00	4	20.85	21.15	-4	3,270	-0.12%
2023/07/03	2	20.20	1	20.40	20.40	1	3,234	0.03%
2023/06/30	0	0.00	1	20.00	20.05	-1	3,265	-0.03%
2023/06/28	1	19.60	2	19.85	19.60	-1	3,695	-0.03%
2023/06/26	20	20.03	0	0.00	20.00	20	3,721	0.54%
2023/06/19	0	0.00	4	20.00	20.10	-4	3,687	-0.11%
2023/06/14	3	19.77	1	19.80	19.70	2	3,609	0.06%
2023/06/13	3	19.50	4	19.45	19.50	-1	3,595	-0.03%
2023/06/12	9	19.24	0	0.00	19.25	9	3,569	0.25%
2023/06/09	0	0.00	13	19.80	20.10	-13	3,505	-0.37%
2023/06/08	21	20.53	33	20.12	20.10	-12	3,447	-0.35%
2023/06/07	37	22.11	4	22.35	22.30	33	3,249	1.02%
2023/06/06	3	21.52	9	21.50	21.55	-6	3,084	-0.19%
2023/06/05	3	21.10	2	20.98	21.35	1	2,983	0.03%
2023/06/02	1	20.25	9	20.28	20.35	-8	2,870	-0.28%
2023/06/01	6	19.90	1	19.80	19.85	5	2,806	0.18%
2023/05/29	4	19.00	0	0.00	18.85	4	2,727	0.15%
2023/05/26	1	19.55	0	0.00	19.20	1	2,696	0.04%
2023/05/25	0	0.00	1	20.00	20.35	-1	2,608	-0.04%
2023/05/24	1	19.25	0	0.00	19.55	1	2,510	0.04%
2023/05/23	2	20.15	0	0.00	20.25	2	2,447	0.08%
2023/05/22	0	0.00	7	20.70	20.80	-7	2,397	-0.29%
2023/05/19	18	19.90	1	19.85	19.70	17	2,301	0.74%
2023/05/17	4	19.13	6	19.10	19.10	-2	2,178	-0.09%
2023/05/16	0	0.00	10	18.93	18.80	-10	2,158	-0.46%
2023/05/15	10	18.73	0	0.00	18.70	10	2,132	0.47%
2023/05/09	8	18.99	1	19.45	19.05	7	2,049	0.34%
2023/05/08	0	0.00	5	19.25	19.25	-5	2,018	-0.25%
2023/05/05	1	18.80	0	0.00	18.80	1	1,987	0.05%
2023/05/04	2	19.00	2	19.35	19.05	0	1,965	0.00%
2023/04/28	0	0.00	6	18.71	18.75	-6	1,908	-0.31%
2023/04/25	6	17.72	0	0.00	17.80	6	1,878	0.32%
2023/04/19	5	18.85	0	0.00	18.85	5	1,811	0.28%
2023/04/18	15	19.03	33	19.00	18.65	-18	1,794	-1.00%
2023/04/17	5	19.49	8	19.50	19.50	-3	1,758	-0.17%
2023/04/14	33	20.15	40	19.42	19.85	-7	1,736	-0.40%
2023/04/13	0	0.00	40	18.46	18.40	-40	1,582	-2.53%
2023/04/12	26	18.61	12	18.62	18.70	14	1,517	0.92%
2023/04/11	55	18.16	3	18.05	17.85	52	1,406	3.70%
2023/04/10	0	0.00	1	17.50	17.25	-1	1,287	-0.08%
2023/04/06	0	0.00	1	17.20	17.00	-1	1,236	-0.08%
2023/03/31	0	0.00	5	16.70	16.95	-5	1,197	-0.42%
2023/03/29	1	16.75	27	17.04	17.25	-26	914	-2.84%
2023/03/28	0	0.00	2	15.70	15.70	-2	707	-0.28%
2023/03/27	5	15.85	6	15.80	16.05	-1	689	-0.14%
2023/03/24	0	0.00	1	15.15	15.15	-1	653	-0.15%
2023/03/21	0	0.00	2	15.20	15.15	-2	670	-0.30%
2023/03/20	5	15.05	0	0.00	15.10	5	698	0.72%
2023/03/16	1	14.50	0	0.00	14.40	1	723	0.14%
2023/03/13	13	14.70	0	0.00	14.75	13	728	1.78%
2023/03/09	0	0.00	1	15.35	15.10	-1	740	-0.14%
2023/03/08	1	15.10	0	0.00	15.10	1	730	0.14%
2023/03/06	0	0.00	1	14.80	14.80	-1	729	-0.14%
2023/02/24	3	14.88	1	14.80	14.70	2	771	0.26%
2023/02/22	4	14.90	0	0.00	15.05	4	774	0.52%
2023/02/15	0	0.00	2	14.75	14.80	-2	850	-0.24%
2023/02/14	1	14.75	0	0.00	14.75	1	862	0.12%
2023/02/08	2	14.95	0	0.00	14.95	2	951	0.21%
2023/02/07	1	15.00	0	0.00	14.95	1	961	0.10%
2023/02/03	0	0.00	8	15.00	15.00	-8	984	-0.81%
2023/02/01	2	15.35	0	0.00	15.35	2	995	0.20%
2023/01/31	0	0.00	2	15.25	15.55	-2	1,005	-0.20%
2023/01/17	1	15.00	5	15.10	14.95	-4	1,089	-0.37%
2023/01/13	0	0.00	1	15.05	14.90	-1	1,235	-0.08%
2023/01/12	1	15.00	6	15.08	14.85	-5	1,220	-0.41%
2023/01/11	4	15.03	1	14.90	14.85	3	1,201	0.25%
2023/01/06	2	15.05	0	0.00	15.05	2	1,151	0.17%
2023/01/05	8	15.44	24	15.67	15.40	-16	1,135	-1.41%
2023/01/04	23	15.26	14	15.44	15.45	9	1,091	0.82%
2022/12/21	0	0.00	1	14.25	14.30	-1	1,066	-0.09%
2022/12/20	0	0.00	1	14.30	13.95	-1	1,079	-0.09%
2022/12/13	0	0.00	34	14.63	14.55	-34	1,279	-2.66%
2022/12/12	34	14.67	1	14.80	14.75	33	1,352	2.44%
2022/12/05	1	14.25	0	0.00	14.25	1	1,889	0.05%
2022/12/02	0	0.00	1	14.70	14.35	-1	1,884	-0.05%
2022/11/28	1	14.05	0	0.00	14.10	1	1,845	0.05%
2022/11/25	0	0.00	1	14.45	14.10	-1	1,838	-0.05%
2022/11/24	0	0.00	5	13.90	13.90	-5	1,806	-0.28%
2022/11/23	5	13.85	0	0.00	13.85	5	1,794	0.28%
2022/11/17	1	13.85	0	0.00	13.80	1	1,770	0.06%
2022/11/16	2	14.45	0	0.00	13.90	2	1,754	0.11%
2022/11/07	5	15.45	40	15.15	15.45	-35	1,638	-2.14%
2022/11/04	2	14.90	2	14.90	14.95	0	1,592	0.00%
2022/11/01	0	0.00	1	14.65	14.90	-1	1,551	-0.06%
2022/10/28	10	14.70	12	14.18	14.05	-2	1,527	-0.13%
2022/10/27	20	14.63	22	14.66	14.65	-2	1,507	-0.13%
2022/10/26	5	14.77	2	14.45	14.45	3	1,482	0.20%
2022/10/25	2	14.80	3	15.03	15.20	-1	1,436	-0.07%
2022/10/24	1	14.60	26	15.11	15.15	-25	1,372	-1.82%
2022/10/21	0	0.00	1	14.10	14.15	-1	1,266	-0.08%
2022/10/20	0	0.00	5	13.10	13.30	-5	1,204	-0.42%
2022/10/19	6	13.10	0	0.00	13.20	6	1,202	0.50%
2022/10/18	4	13.03	0	0.00	13.10	4	1,198	0.33%
2022/10/14	5	13.30	0	0.00	13.20	5	1,189	0.42%
2022/10/13	0	0.00	5	12.95	12.80	-5	1,184	-0.42%
2022/10/12	5	13.55	0	0.00	13.40	5	1,174	0.43%
2022/10/11	0	0.00	5	13.45	13.35	-5	1,170	-0.43%
2022/10/07	1	13.90	0	0.00	13.80	1	1,160	0.09%
2022/10/06	0	0.00	1	14.10	14.00	-1	1,156	-0.09%
2022/10/05	1	13.90	2	13.90	13.85	-1	1,143	-0.09%
2022/10/04	13	14.12	0	0.00	14.10	13	1,133	1.15%
2022/10/03	0	0.00	7	13.97	14.05	-7	1,121	-0.62%
2022/09/30	2	13.40	2	13.55	13.60	0	1,108	0.00%
2022/09/29	5	13.70	0	0.00	13.45	5	1,103	0.45%
2022/09/28	1	13.70	5	13.45	13.25	-4	1,098	-0.36%
2022/09/27	26	13.55	2	13.83	14.05	24	1,080	2.22%
2022/09/26	1	14.15	8	13.69	13.40	-7	1,065	-0.66%
2022/09/23	0	0.00	1	14.75	14.15	-1	1,046	-0.10%
2022/09/22	4	14.54	5	14.62	14.60	-1	1,025	-0.10%
2022/09/21	2	14.75	2	15.00	14.85	0	996	0.00%
2022/09/20	50	15.80	27	14.95	15.20	23	907	2.53%
2022/09/19	16	16.14	41	16.35	15.70	-25	831	-3.01%
2022/09/16	45	16.00	20	16.27	16.00	25	744	3.36%
2022/09/15	35	15.86	16	15.89	16.00	19	547	3.47%
2022/09/14	1	14.25	1	14.50	14.55	0	320	0.00%
2022/09/13	1	14.35	2	15.08	14.90	-1	288	-0.35%
2022/09/12	0	0.00	1	14.20	14.20	-1	145	-0.69%
2022/09/05	0	0.00	8	12.85	12.85	-8	149	-5.35%
2022/09/01	0	0.00	10	12.95	12.95	-10	153	-6.53%
2022/08/29	1	12.85	0	0.00	12.85	1	158	0.63%
2022/08/25	0	0.00	3	13.08	13.00	-3	159	-1.88%
2022/08/24	0	0.00	2	13.00	13.00	-2	162	-1.23%
2022/08/23	0	0.00	3	12.85	12.85	-3	163	-1.84%
2022/08/22	3	12.90	0	0.00	12.90	3	162	1.85%
2022/08/18	11	12.98	0	0.00	12.90	11	165	6.67%
2022/08/15	0	0.00	2	12.70	12.75	-2	168	-1.19%
2022/08/05	2	12.15	0	0.00	12.15	2	160	1.24%
2022/08/04	2	11.95	0	0.00	12.10	2	163	1.22%
2022/07/27	2	12.15	0	0.00	12.15	2	174	1.14%
2022/07/26	1	12.10	1	11.95	12.15	0	175	0.00%
2022/07/20	1	12.05	0	0.00	12.00	1	196	0.51%
2022/07/18	1	11.65	0	0.00	11.80	1	210	0.47%
2022/06/16	0	0.00	10	13.70	13.35	-10	342	-2.92%
2022/06/08	10	13.45	0	0.00	13.35	10	337	2.96%
2022/06/07	0.2	13.25	0	0.00	13.20	0.2	335	0.06%
2022/05/31	1.4	13.21	0	0.00	13.25	1.4	337	0.41%
2022/05/09	9	13.01	0	0.00	13.00	9	317	2.83%
2022/05/06	2	13.25	0	0.00	13.30	2	315	0.63%
2022/05/04	1	13.40	0	0.00	13.40	1	318	0.31%
2022/04/26	1	13.60	0	0.00	13.55	1	312	0.32%
2022/04/20	0	0.00	1	14.70	14.60	-1	298	-0.33%
2022/04/18	0	0.00	1	14.75	14.35	-1	275	-0.36%
2022/04/15	1	14.35	0	0.00	14.55	1	243	0.41%
2022/04/14	2	13.90	12	13.98	14.10	-10	221	-4.51%
2022/03/29	0	0.00	10	13.30	13.25	-10	200	-4.99%
2022/03/24	0	0.00	3	13.25	13.30	-3	203	-1.48%
2022/03/10	1	13.25	1	13.25	13.30	0	239	0.00%
2022/03/08	1	13.05	2	13.05	12.90	-1	243	-0.41%
2022/03/02	1	13.55	0	0.00	13.50	1	250	0.40%
2022/02/24	3	13.35	0	0.00	13.30	3	261	1.15%
2022/02/10	0	0.00	2	14.00	13.95	-2	313	-0.64%
2022/02/08	1	13.65	1	13.80	13.85	0	325	0.00%
2022/01/24	2	13.60	0	0.00	13.60	2	344	0.58%
2022/01/11	1	14.00	0	0.00	14.10	1	359	0.28%
2022/01/10	2	14.10	0	0.00	14.10	2	361	0.55%
2022/01/07	2	14.35	0	0.00	14.20	2	368	0.54%
2022/01/06	0	0.00	1	14.45	14.30	-1	374	-0.27%
2022/01/04	1	14.45	0	0.00	14.40	1	388	0.26%
2022/01/03	0	0.00	0.2	14.50	14.50	-0.2	392	-0.04%
2021/12/29	0	0.00	1	14.60	14.60	-1	414	-0.24%
2021/12/17	1	14.45	1	14.60	14.35	0	453	0.00%
2021/12/16	1	14.50	0	0.00	14.40	1	453	0.22%
2021/12/15	1	14.30	1	14.45	14.45	0	455	0.00%
2021/12/10	2	14.43	0	0.00	14.50	2	449	0.44%
2021/12/06	0	0.00	1	14.60	14.60	-1	470	-0.21%
2021/12/02	0	0.00	2	14.10	14.20	-2	478	-0.42%
2021/11/30	2	14.15	0	0.00	14.10	2	493	0.41%
2021/11/24	0	0.00	4	14.55	14.50	-4	516	-0.78%
2021/11/18	10	14.65	10	14.68	14.80	0	1,030	0.00%
2021/11/16	1	14.65	0	0.00	14.40	1	1,041	0.10%
2021/11/08	10	15.30	0	0.00	15.05	10	1,060	0.94%
2021/11/04	0	0.00	4	15.05	15.25	-4	1,066	-0.38%
2021/11/03	4	14.80	0	0.00	14.70	4	1,060	0.38%
2021/10/29	0	0.00	0.8	14.45	14.50	-0.8	1,074	-0.07%
2021/10/26	0	0.00	12	14.45	14.45	-12	1,104	-1.09%
2021/10/19	12	14.40	0	0.00	14.30	12	1,165	1.03%
2021/09/30	0	0.00	1	14.75	14.70	-1	1,287	-0.08%
2021/09/29	0	0.00	5	14.50	14.50	-5	1,305	-0.38%
2021/09/28	0	0.00	1	14.80	14.90	-1	1,313	-0.08%
2021/09/13	0	0.00	1	14.40	14.30	-1	1,598	-0.06%
2021/09/02	1	13.85	0	0.00	13.60	1	2,019	0.05%
2021/08/31	0	0.00	1	13.75	13.95	-1	2,020	-0.05%
2021/08/26	0	0.00	1	13.35	13.35	-1	2,079	-0.05%
2021/08/20	0	0.00	2	12.70	12.60	-2	2,193	-0.09%
2021/08/19	1	12.85	0	0.00	12.65	1	2,198	0.05%
2021/08/17	1	13.10	0	0.00	12.50	1	2,205	0.05%
2021/08/16	38	13.87	34	13.79	13.50	4	2,175	0.18%
2021/08/13	1	13.55	0	0.00	13.40	1	1,760	0.06%
2021/08/09	1	14.50	0	0.00	14.40	1	2,025	0.05%
2021/08/05	1	15.10	0	0.00	15.10	1	2,162	0.05%
2021/08/02	1	15.35	0	0.00	15.60	1	2,419	0.04%
2021/07/29	0	0.00	1	15.65	15.60	-1	2,589	-0.04%
2021/07/19	2	16.10	0	0.00	16.25	2	3,603	0.06%
2021/07/15	0	0.00	1	16.10	16.05	-1	3,916	-0.03%
2021/07/13	1	15.55	0	0.00	15.55	1	4,091	0.02%
2021/07/12	4	15.89	0	0.00	15.75	4	4,213	0.09%
2021/07/09	6	16.34	0	0.00	16.25	6	4,344	0.14%
2021/07/07	0	0.00	1	16.85	16.70	-1	4,949	-0.02%
2021/07/05	1	17.05	6	17.15	17.10	-5	5,103	-0.10%
2021/07/02	0	0.00	1	17.60	17.25	-1	5,174	-0.02%
2021/06/30	0	0.00	40	18.08	17.90	-40	5,214	-0.77%
2021/06/29	6	17.65	1	18.30	17.95	5	5,196	0.10%
2021/06/28	49	17.49	12	17.65	17.80	37	5,153	0.72%
2021/06/24	3	17.15	0	0.00	17.05	3	5,138	0.06%
2021/06/23	0	0.00	0.1	16.73	16.65	-0.1	5,138	0.00%
2021/06/22	0.1	17.35	0	0.00	16.85	0.1	5,163	0.00%
2021/06/21	4	16.50	6	16.53	16.40	-2	5,185	-0.04%
2021/06/18	1	17.20	8	17.19	17.00	-7	5,292	-0.13%
2021/06/17	0	0.00	10	17.80	17.70	-10	5,543	-0.18%
2021/06/16	10	18.75	1	18.25	18.25	9	5,721	0.16%
2021/06/15	1	17.65	3	17.13	18.30	-2	5,602	-0.04%
2021/06/11	2	16.70	1	16.65	16.65	1	5,554	0.02%
2021/06/10	3	16.15	1	16.10	16.20	2	5,516	0.04%
2021/06/01	0	0.00	1	16.25	16.25	-1	5,651	-0.02%
2021/05/31	2	16.48	0	0.00	16.20	2	5,684	0.04%
2021/05/28	1	15.80	2	16.25	16.00	-1	5,697	-0.02%
2021/05/26	10	15.50	0	0.00	15.55	10	5,742	0.17%
2021/05/25	0	0.00	1	15.75	15.50	-1	5,781	-0.02%
2021/05/24	5	15.39	11	15.56	15.30	-6	5,784	-0.10%
2021/05/21	0	0.00	2	15.00	15.40	-2	5,791	-0.03%
2021/05/20	9	15.43	7	15.46	15.00	2	5,820	0.03%
2021/05/19	8	16.04	0	0.00	15.95	8	5,796	0.14%
2021/05/18	1	15.15	15	15.15	15.15	-14	5,722	-0.24%
2021/05/17	0	0.00	3	14.20	13.80	-3	5,750	-0.05%
2021/05/14	4	15.61	0	0.00	15.30	4	5,725	0.07%
2021/05/12	1	16.30	0	0.00	15.95	1	5,692	0.02%
2021/05/11	4	17.99	1	18.60	17.70	3	5,624	0.05%
2021/05/10	21	19.31	1	19.75	19.10	20	5,511	0.36%
2021/05/07	6	19.90	0	0.00	20.05	6	5,438	0.11%
2021/05/06	8	20.03	2	20.75	19.95	6	5,368	0.11%
2021/05/05	11	19.80	5	21.60	20.65	6	5,263	0.11%
2021/05/04	6	20.28	0	0.00	20.15	6	5,150	0.12%
2021/04/29	5	22.25	102	21.82	22.55	-97	4,942	-1.96%	大賣/
2021/04/28	3	22.40	4	22.71	22.45	-1	4,832	-0.02%
2021/04/27	114	21.94	52	22.35	21.80	62	4,651	1.33%	大買/
2021/04/26	15	21.39	35	20.83	21.60	-20	4,464	-0.45%
2021/04/23	2	20.00	3	20.18	19.95	-1	4,357	-0.02%
2021/04/22	67	20.50	3	21.17	20.50	64	4,276	1.50%
2021/04/21	1	19.40	2	19.50	19.75	-1	4,032	-0.02%
2021/04/20	1	19.20	0	0.00	19.25	1	3,954	0.03%
2021/04/19	0	0.00	13	19.15	19.20	-13	3,897	-0.33%
2021/04/15	5	18.40	3	18.30	18.55	2	3,664	0.05%
2021/04/14	1	18.05	1	17.80	18.05	0	3,520	0.00%
2021/04/13	19	17.63	6	17.53	17.35	13	3,368	0.39%
2021/04/08	6	16.29	3	16.20	16.70	3	2,814	0.11%
2021/04/07	1	15.80	0	0.00	15.80	1	2,755	0.04%
2021/04/06	3	15.60	10	15.58	15.55	-7	2,753	-0.25%
2021/04/01	2	15.30	0	0.00	15.20	2	2,743	0.07%
2021/03/31	8	15.20	4	15.10	15.30	4	2,760	0.14%
2021/03/29	0	0.00	6	14.91	14.95	-6	2,884	-0.21%
2021/03/26	0	0.00	4	14.85	14.75	-4	3,012	-0.13%
2021/03/25	0	0.00	1	14.95	14.70	-1	3,255	-0.03%
2021/03/24	5	14.56	0	0.00	14.70	5	3,505	0.14%
2021/03/23	2	15.00	2	15.23	14.95	0	3,467	0.00%
2021/03/22	6	16.92	0	0.00	16.15	6	3,367	0.18%
2021/03/19	2	15.75	2	15.65	16.15	0	3,085	0.00%
2021/03/18	0	0.00	14	14.64	14.70	-14	2,892	-0.48%
2021/03/17	1	14.35	4	14.35	14.40	-3	2,867	-0.10%
2021/03/12	0	0.00	5	14.45	14.35	-5	2,875	-0.17%
2021/03/10	2	14.50	2	14.30	14.20	0	2,882	0.00%
2021/03/08	0	0.00	1	14.00	13.95	-1	2,876	-0.03%
2021/03/04	0	0.00	4	13.99	13.90	-4	3,212	-0.12%
2021/03/03	0	0.00	94	14.05	13.85	-94	3,231	-2.91%
2021/02/26	0	0.00	10	13.55	13.50	-10	3,222	-0.31%
2021/02/25	2	13.45	0	0.00	13.45	2	3,205	0.06%
2021/02/24	0	0.00	8	13.15	13.10	-8	3,203	-0.25%
2021/02/23	2	13.35	0	0.00	13.25	2	3,195	0.06%
2021/02/22	0	0.00	8	12.77	13.10	-8	3,197	-0.25%
2021/02/19	0	0.00	10	12.85	12.80	-10	3,173	-0.32%
2021/02/18	10	12.65	26	12.67	13.00	-16	3,167	-0.51%
2021/02/17	52	12.56	27	12.33	12.65	25	3,113	0.80%
2021/02/03	8	11.18	0	0.00	11.15	8	2,979	0.27%
2021/02/01	2	10.85	0	0.00	10.80	2	3,276	0.06%
2021/01/20	1	10.80	0	0.00	10.80	1	3,801	0.03%
2021/01/15	2	11.45	0	0.00	11.30	2	4,192	0.05%
2021/01/12	1	11.70	1	12.10	11.70	0	4,381	0.00%
2021/01/11	0	0.00	1	12.25	12.35	-1	4,440	-0.02%
2021/01/06	0	0.00	2	13.30	12.60	-2	4,665	-0.04%
2020/12/30	2	13.30	5	13.50	13.40	-3	4,562	-0.07%
2020/12/29	10	13.90	0	0.00	13.30	10	4,537	0.22%
2020/12/28	30	13.45	1	13.40	13.40	29	4,491	0.65%
2020/12/24	38	13.78	21	14.15	13.60	17	4,406	0.39%
2020/12/23	2	13.05	2	13.00	13.00	0	4,258	0.00%
2020/12/22	37	13.61	5	13.70	12.70	32	4,232	0.76%
2020/12/21	16	14.34	23	14.05	13.95	-7	4,085	-0.17%
2020/12/18	41	13.92	95	13.94	14.00	-54	3,829	-1.41%
2020/12/17	0	0.00	6	12.70	12.75	-6	3,538	-0.17%
2020/12/16	0	0.00	10	12.50	12.70	-10	3,535	-0.28%
2020/12/15	5	12.28	0	0.00	12.25	5	3,557	0.14%
2020/12/14	0	0.00	5.9	12.33	12.50	-5.9	3,551	-0.17%
2020/12/10	1	12.25	0	0.00	12.20	1	3,530	0.03%
2020/12/09	2	12.30	0	0.00	12.30	2	3,520	0.06%
2020/12/07	43	12.77	0	0.00	12.65	43	3,516	1.22%
2020/12/04	48	12.85	40	12.95	12.85	8	3,563	0.22%
2020/12/02	6	13.05	0	0.00	13.10	6	3,550	0.17%
2020/12/01	10	13.65	14	13.29	13.30	-4	3,494	-0.11%
2020/11/30	1	13.10	26	13.33	13.85	-25	3,306	-0.76%
2020/11/27	10	12.45	10	12.60	12.60	0	3,150	0.00%
2020/11/26	0	0.00	14	12.33	12.25	-14	3,087	-0.45%
2020/11/25	0	0.00	8	11.85	11.95	-8	3,047	-0.26%
2020/11/24	40	11.74	0	0.00	11.65	40	2,989	1.34%
2020/11/23	0	0.00	8	11.65	11.75	-8	2,984	-0.27%
2020/11/20	0	0.00	0	11.40	11.45	0	2,990	0.00%
2020/11/19	3	11.70	0	0.00	11.50	3	2,990	0.10%
2020/11/18	0	0.00	1	11.35	11.55	-1	2,968	-0.03%
2020/11/16	10	11.28	50	11.19	11.05	-40	2,950	-1.36%
2020/11/12	1	11.20	0	0.00	11.25	1	3,043	0.03%
2020/11/11	80	10.87	30	10.65	10.95	50	3,011	1.66%
2020/11/10	30	11.45	33	11.47	10.80	-3	2,978	-0.10%
2020/11/09	21	11.76	18	11.82	11.50	3	2,722	0.11%
2020/11/06	12	12.03	15	11.79	11.80	-3	2,685	-0.11%
2020/11/05	14	11.81	91	11.71	11.75	-77	2,549	-3.02%
2020/11/04	1	11.90	5	11.92	11.80	-4	2,530	-0.16%
2020/11/03	10	12.03	52	11.98	12.00	-42	2,501	-1.68%
2020/11/02	1	11.80	5	11.80	11.80	-4	2,423	-0.17%
2020/10/30	0	0.00	15	12.31	12.15	-15	2,370	-0.63%
2020/10/29	7	12.42	7	12.01	12.25	0	2,303	0.00%
2020/10/28	31	12.29	34	12.29	12.10	-3	2,197	-0.14%
2020/10/27	31	12.06	10	12.00	12.00	21	2,111	0.99%
2020/10/26	47	12.25	39	12.21	11.90	8	2,034	0.39%
2020/10/23	15	11.05	68.3	11.03	11.50	-53.3	1,735	-3.07%
2020/10/22	12	11.18	0	0.00	10.95	12	1,670	0.72%
2020/10/21	10	11.15	0	0.00	11.05	10	1,645	0.61%
2020/10/20	37	11.44	102	11.50	11.10	-65	1,598	-4.07%	大賣/
2020/10/19	60	11.19	10	11.05	11.25	50	1,435	3.48%
2020/10/16	0	0.00	32	11.06	10.90	-32	1,345	-2.38%
2020/10/15	19	11.01	12	11.09	11.15	7	1,280	0.55%
2020/10/14	60	10.67	30	10.70	10.60	30	1,165	2.58%
2020/10/08	0	0.00	16	9.70	9.68	-16	1,014	-1.58%
2020/10/07	12	9.74	0	0.00	9.68	12	1,016	1.18%
2020/10/06	1	9.59	0	0.00	9.57	1	1,007	0.10%
2020/09/29	0	0.00	3	9.23	9.23	-3	1,029	-0.29%
2020/09/25	0	0.00	15	9.43	9.07	-15	1,036	-1.45%
2020/09/22	5	9.91	0	0.00	9.85	5	1,014	0.49%
2020/09/21	25	10.12	0	0.00	9.97	25	1,011	2.47%
2020/09/18	10	10.15	7	9.99	9.97	3	995	0.30%
2020/09/14	48	9.74	0	0.00	9.85	48	912	5.26%
2020/09/11	0	0.00	1	9.92	9.74	-1	897	-0.11%
2020/09/08	6	9.93	0	0.00	9.80	6	751	0.80%
2020/09/07	121	10.00	10	9.91	9.91	111	720	15.41%	大買/鉅額交易
2020/09/04	0	0.00	1	9.55	9.53	-1	663	-0.15%
2020/09/03	0	0.00	8	9.69	9.61	-8	652	-1.23%
2020/09/02	0	0.00	4	9.47	9.48	-4	617	-0.65%
2020/08/31	0	0.00	12	9.27	9.21	-12	594	-2.02%
2020/08/26	2	9.10	0	0.00	9.10	2	543	0.37%
2020/08/25	2	8.98	0	0.00	9.04	2	487	0.41%
2020/08/24	3	8.95	0	0.00	8.98	3	465	0.64%
2020/08/20	0	0.00	0.2	8.84	8.88	-0.2	446	-0.03%
2020/08/19	19	9.56	14	9.47	9.22	5	433	1.15%
2020/08/18	17	9.53	4	9.18	9.50	13	369	3.52%
2020/08/07	2	8.41	0	0.00	8.36	2	243	0.82%
2020/08/06	2	8.36	0	0.00	8.35	2	243	0.82%
2020/08/03	3	8.31	0	0.00	8.32	3	248	1.21%
2020/07/31	2	8.33	0	0.00	8.40	2	251	0.79%
2020/07/24	1	8.46	5	8.46	8.44	-4	255	-1.57%
2020/07/23	2	8.45	0	0.00	8.49	2	253	0.79%
2020/07/09	5	8.95	0	0.00	8.83	5	261	1.92%
2020/07/06	5	8.97	0	0.00	8.92	5	258	1.93%
2020/06/30	0	0.00	248	8.41	8.41	-248	245	-100.87%	大賣/鉅額交易
2020/05/28	3	8.00	0	0.00	7.98	3	241	1.24%
2020/05/27	3	8.06	0	0.00	8.15	3	240	1.25%
2020/04/14	0	0.00	32	7.49	7.55	-32	259	-12.32%
2020/04/13	32	8.25	0	0.00	7.86	32	249	12.85%
2020/04/10	0	0.00	10	7.21	7.73	-10	231	-4.31%
2020/04/09	3	7.03	0	0.00	7.03	3	225	1.33%
2020/03/20	75	6.00	0	0.00	6.18	75	275	27.25%
2020/03/19	50	5.82	1	5.85	5.83	49	278	17.59%
2020/03/17	100	6.68	0	0.00	6.57	100	275	36.33%
2020/03/16	23	7.17	0	0.00	7.10	23	281	8.18%
2020/03/10	3	8.03	0	0.00	8.10	3	381	0.79%
2020/03/05	0	0.00	3	8.34	8.31	-3	379	-0.79%
2020/02/27	4	8.49	3	8.42	8.40	1	373	0.27%
2020/02/24	4	8.59	1	8.67	8.67	3	373	0.80%
2020/02/18	4	8.61	0	0.00	8.61	4	373	1.07%
2020/01/20	0	0.00	21	9.29	9.28	-21	356	-5.89%
2019/12/24	0	0.00	4	9.62	9.53	-4	363	-1.10%
2019/12/23	0	0.00	7	9.76	9.65	-7	357	-1.96%
2019/12/19	0	0.00	2	9.52	9.46	-2	344	-0.58%
2019/12/18	0	0.00	1	9.27	9.46	-1	333	-0.30%
2019/12/17	0	0.00	2	9.30	9.28	-2	329	-0.61%
2019/12/13	0	0.00	1	9.29	9.24	-1	322	-0.31%
2019/12/12	0	0.00	1	9.42	9.28	-1	317	-0.32%
2019/12/11	1	9.45	2	9.45	9.44	-1	309	-0.32%
2019/12/10	30	9.61	10	9.86	9.63	20	298	6.69%
2019/10/31	0	0.00	5	8.70	8.71	-5	194	-2.56%
2019/10/21	0	0.00	7	9.11	9.11	-7	164	-4.25%
2019/10/18	10	8.88	0	0.00	8.86	10	138	7.22%
2019/10/17	0	0.00	4	8.52	8.57	-4	118	-3.38%
2019/10/14	12	8.40	2	8.40	8.40	10	106	9.35%
2019/09/12	0	0.00	6	8.16	8.15	-6	93	-6.45%
2019/09/09	0	0.00	3	8.19	8.14	-3	95	-3.13%
2019/09/06	0	0.00	2	8.17	8.17	-2	96	-2.08%
2019/08/23	0	0.00	2	8.15	8.17	-2	98	-2.03%
2019/08/13	0	0.00	1	8.18	8.18	-1	105	-0.95%
2019/08/06	2	8.06	0	0.00	8.17	2	109	1.83%
2019/08/02	3	8.14	0	0.00	8.21	3	100	2.99%
2019/07/26	0	0.00	0.1	8.20	8.25	-0.1	106	-0.06%
2019/07/01	3	8.45	0	0.00	8.44	3	124	2.41%
2019/06/18	3	8.36	0	0.00	8.37	3	133	2.24%
2019/06/06	3	8.34	0	0.00	8.43	3	136	2.20%
2019/05/27	0	0.00	3	8.47	8.47	-3	149	-2.01%
2019/05/06	3	8.43	0	0.00	8.50	3	145	2.07%
2019/04/03	6	8.60	0	0.00	8.65	6	124	4.82%
2019/02/27	0	0.00	5	8.90	8.88	-5	117	-4.25%
2019/02/25	2	8.74	0	0.00	8.82	2	114	1.75%
2019/02/18	3	8.42	0	0.00	8.51	3	109	2.73%
2018/12/07	0	0.00	4	8.78	8.83	-4	233	-1.71%
2018/12/06	0	0.00	6	8.84	8.82	-6	233	-2.57%
2018/12/03	0	0.00	3	8.91	8.91	-3	233	-1.29%
2018/11/27	0	0.00	3	8.90	8.80	-3	231	-1.30%
2018/11/12	0	0.00	2	9.32	9.30	-2	237	-0.84%
2018/11/08	3	9.01	0	0.00	8.85	3	191	1.57%
2018/10/24	0	0.00	3	7.95	7.94	-3	159	-1.88%
2018/10/19	0	0.00	3	8.00	8.00	-3	164	-1.82%
2018/10/09	0	0.00	1	8.87	8.85	-1	170	-0.59%
2018/09/28	0	0.00	1	8.86	8.86	-1	161	-0.62%
2018/09/25	0	0.00	1	8.90	8.96	-1	164	-0.61%
2018/08/31	0	0.00	2	9.03	9.02	-2	244	-0.82%
2018/08/29	0	0.00	2	9.05	9.05	-2	259	-0.77%
2018/08/28	0	0.00	2	9.04	9.04	-2	263	-0.76%
2018/08/23	0	0.00	5	8.81	8.88	-5	300	-1.67%
2018/08/15	0	0.00	3	8.73	8.78	-3	309	-0.97%
2018/08/10	0	0.00	10	9.02	9.08	-10	304	-3.28%
2018/07/17	5	8.96	0	0.00	9.13	5	405	1.23%
2018/07/13	5	9.37	0	0.00	9.37	5	418	1.20%
2018/06/29	8	9.45	0	0.00	9.50	8	1,371	0.58%
2018/06/26	2	9.51	0	0.00	9.57	2	1,376	0.15%
2018/06/15	2	9.71	0	0.00	9.72	2	1,416	0.14%
2018/06/12	0	0.00	6	9.92	9.80	-6	1,392	-0.43%
2018/06/06	2	9.71	0	0.00	9.75	2	1,375	0.15%
2018/06/05	3	9.76	0	0.00	9.74	3	1,369	0.22%
2018/06/04	11	9.85	0	0.00	9.86	11	1,366	0.80%
2018/06/01	0	0.00	7	9.96	9.89	-7	1,356	-0.52%
2018/05/16	0	0.00	0.6	9.37	9.37	-0.6	1,356	-0.05%
2018/05/09	7	9.43	0	0.00	9.45	7	1,376	0.51%
2018/04/24	0	0.00	4.1	9.62	9.59	-4.1	1,592	-0.26%
2018/04/19	2	9.96	1	9.96	9.90	1	1,609	0.06%
2018/04/18	5	10.05	0	0.00	9.95	5	1,623	0.31%
2018/04/17	0	0.00	6	10.15	9.95	-6	1,641	-0.37%
2018/04/16	11	9.72	0	0.00	10.00	11	1,626	0.68%
2018/04/11	0	0.00	10	10.30	10.35	-10	1,487	-0.67%
2018/04/10	33	11.36	27	11.02	10.45	6	1,405	0.43%
2018/04/09	2	10.40	11	10.33	10.50	-9	931	-0.97%
2018/03/28	2	9.34	0	0.00	9.21	2	773	0.26%
2018/02/26	0	0.00	2	9.40	9.49	-2	759	-0.26%
2018/02/23	2	9.37	0	0.00	9.37	2	756	0.26%
2018/02/01	11	9.92	0	0.00	9.85	11	738	1.49%
2018/01/26	0	0.00	2	10.35	10.35	-2	686	-0.29%
2018/01/25	0	0.00	135	10.31	10.45	-135	664	-20.31%	大賣/鉅額交易
2018/01/24	20	9.86	22	9.98	9.98	-2	523	-0.38%
2018/01/23	120	9.87	10	9.85	9.95	110	524	20.98%	大買/鉅額交易
2018/01/16	0	0.00	15	10.15	10.10	-15	621	-2.41%
2018/01/15	0	0.00	10	10.20	9.99	-10	617	-1.62%
2018/01/12	10	10.10	10.1	10.05	9.99	-0.1	600	-0.02%
2018/01/11	0	0.00	16	9.90	9.87	-16	576	-2.77%
2018/01/10	14	9.74	0	0.00	9.63	14	545	2.57%
2018/01/08	0	0.00	0	9.32	9.32	0	518	-0.01%
2018/01/03	0	0.00	3	9.43	9.31	-3	521	-0.58%
2018/01/02	0	0.00	3	9.36	9.30	-3	516	-0.58%