燁興 (2007)-高橋券商分點個股進出

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

燁興

(2007)

可現股當沖

股價
11.70
漲跌
▼0.15
漲幅
-1.27%
成交量
758張
產業
上市鋼鐵類股
322人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

燁興 (2007)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
2024/04/30	0	0.00	1	11.75	11.70	-1	1,338	-0.07%
2024/04/29	11	11.90	2	12.03	11.85	9	1,339	0.67%
2024/04/26	10	11.65	0	0.00	11.70	10	1,336	0.75%
2024/04/25	1	11.45	6	11.50	11.50	-5	1,353	-0.37%
2024/04/24	6	11.80	0	0.00	11.65	6	1,361	0.44%
2024/04/23	0	0.00	1	11.85	12.00	-1	1,368	-0.07%
2024/04/19	0	0.00	28	11.86	11.90	-28	1,352	-2.07%
2024/04/18	27	12.27	25	12.09	12.10	2	1,318	0.15%
2024/04/17	12	11.60	0	0.00	11.55	12	1,250	0.96%
2024/04/15	10	11.70	0	0.00	11.50	10	1,274	0.78%
2024/04/12	2	11.70	4	11.70	11.45	-2	1,270	-0.16%
2024/04/11	2	11.60	14	11.65	11.60	-12	1,287	-0.93%
2024/04/10	4	11.80	18	12.03	11.90	-14	1,334	-1.05%
2024/04/09	14	11.25	62	11.88	11.90	-48	1,188	-4.04%
2024/04/08	9	10.92	15	10.70	10.85	-6	1,115	-0.54%
2024/04/03	10	10.65	3	10.77	10.65	7	1,109	0.63%
2024/03/29	2	10.08	1	10.10	10.10	1	1,185	0.08%
2024/03/27	1	10.05	2	10.05	10.05	-1	1,478	-0.07%
2024/03/22	0	0.00	1	10.10	10.15	-1	2,003	-0.05%
2024/03/21	1	10.05	0	0.00	10.15	1	2,159	0.05%
2024/03/20	40	10.08	0	0.00	10.05	40	2,221	1.80%
2024/03/19	0	0.00	0.3	10.05	10.10	-0.3	2,215	-0.01%
2024/03/14	5	10.27	0	0.00	10.30	5	2,211	0.23%
2024/03/13	1	10.20	30	10.10	10.15	-29	2,196	-1.32%
2024/03/08	1	10.10	1	10.10	10.15	0	2,190	0.00%
2024/03/06	0	0.00	5	10.30	10.30	-5	2,189	-0.23%
2024/02/27	0	0.00	4	10.60	10.60	-4	2,159	-0.19%
2024/02/26	2	10.75	0	0.00	10.80	2	2,154	0.09%
2024/02/23	1	10.80	1	10.65	10.65	0	2,169	0.00%
2024/02/21	1	11.10	1	10.95	10.95	0	2,180	0.00%
2024/02/19	4	11.25	0	0.00	11.25	4	2,225	0.18%
2024/02/16	0	0.00	10	10.90	11.10	-10	2,237	-0.45%
2024/02/02	3	10.65	0	0.00	10.60	3	2,245	0.13%
2024/02/01	4	10.68	0	0.00	10.65	4	2,239	0.18%
2024/01/30	2	10.90	3	10.83	10.75	-1	2,257	-0.04%
2024/01/29	1	10.75	0	0.00	11.00	1	2,250	0.04%
2024/01/26	1	10.95	10	11.20	10.80	-9	2,222	-0.41%
2024/01/25	22	11.03	1	11.00	11.00	21	2,188	0.96%
2024/01/24	10	11.80	1	11.90	11.45	9	2,154	0.42%
2024/01/23	0	0.00	8	11.60	11.60	-8	2,133	-0.37%
2024/01/19	11	11.43	0	0.00	11.25	11	2,108	0.52%
2024/01/18	12	11.60	0	0.00	11.60	12	2,079	0.58%
2024/01/17	1	11.80	0	0.00	11.75	1	2,065	0.05%
2024/01/16	1	11.80	0	0.00	11.65	1	2,035	0.05%
2024/01/15	0	0.00	15	12.15	12.15	-15	2,014	-0.74%
2024/01/12	0	0.00	5	12.40	12.20	-5	2,009	-0.25%
2024/01/10	9	12.25	15	12.05	12.05	-6	1,985	-0.30%
2024/01/09	2	12.78	5	12.65	12.60	-3	1,942	-0.15%
2024/01/08	12	13.28	0	0.00	13.05	12	1,918	0.63%
2024/01/05	3	13.02	1	13.10	13.40	2	1,893	0.11%
2024/01/04	19	13.20	23	13.23	13.45	-4	1,847	-0.22%
2024/01/03	1	12.65	2	12.70	12.80	-1	1,765	-0.06%
2024/01/02	1	12.90	0	0.00	12.95	1	1,749	0.06%
2023/12/29	7	13.01	13	12.96	13.05	-6	1,730	-0.35%
2023/12/28	17	12.80	3	12.85	12.60	14	1,693	0.83%
2023/12/27	17	13.10	6	13.15	13.00	11	1,658	0.66%
2023/12/26	6	13.33	2	13.45	13.55	4	1,613	0.25%
2023/12/25	12	13.47	34	13.75	13.65	-22	1,546	-1.42%
2023/12/22	5	12.64	13	12.65	12.55	-8	1,287	-0.62%
2023/12/21	5	13.07	8	13.39	13.05	-3	1,243	-0.24%
2023/12/20	60	13.37	2	13.40	13.55	58	1,154	5.03%
2023/12/19	19	12.65	3	12.62	12.90	16	945	1.69%
2023/12/18	7	12.60	38	12.69	12.90	-31	700	-4.43%
2023/12/15	10	11.54	3	11.72	11.75	7	540	1.30%
2023/12/08	1	10.75	0	0.00	10.85	1	479	0.21%
2023/11/22	1	11.05	0	0.00	10.80	1	469	0.21%
2023/11/20	1	11.05	0	0.00	11.00	1	436	0.23%
2023/11/16	0	0.00	1	11.15	11.00	-1	399	-0.25%
2023/11/15	0	0.00	0.2	10.45	10.50	-0.2	357	-0.04%
2023/11/14	0	0.00	1	10.60	10.40	-1	329	-0.30%
2023/11/13	0	0.00	7	10.19	10.35	-7	317	-2.21%
2023/11/09	1	9.90	0	0.00	9.90	1	288	0.35%
2023/11/07	0	0.00	1	10.00	10.30	-1	281	-0.36%
2023/11/06	0	0.00	1	9.64	9.66	-1	254	-0.39%
2023/11/03	0	0.00	1	9.31	9.31	-1	248	-0.40%
2023/11/01	0	0.00	1	9.24	9.25	-1	263	-0.38%
2023/10/31	1	9.27	0	0.00	9.26	1	273	0.37%
2023/10/30	1	9.22	0	0.00	9.26	1	304	0.33%
2023/10/27	5	9.20	0	0.00	9.21	5	311	1.61%
2023/10/17	1	9.47	0	0.00	9.47	1	363	0.28%
2023/10/16	0	0.00	1	9.48	9.47	-1	365	-0.27%
2023/10/13	0	0.00	2	9.52	9.50	-2	371	-0.54%
2023/10/12	2	9.51	0	0.00	9.54	2	377	0.53%
2023/10/11	0	0.00	1	9.56	9.51	-1	379	-0.26%
2023/10/06	1	9.53	0	0.00	9.55	1	385	0.26%
2023/10/05	1	9.55	0	0.00	9.56	1	396	0.25%
2023/10/03	1	9.66	2	9.61	9.61	-1	409	-0.24%
2023/10/02	0	0.00	1	9.69	9.69	-1	416	-0.24%
2023/09/28	1	9.71	2	9.70	9.69	-1	423	-0.24%
2023/09/26	1	9.76	0	0.00	9.74	1	433	0.23%
2023/09/25	1	9.83	0	0.00	9.81	1	437	0.23%
2023/09/22	0	0.00	2	9.80	9.82	-2	441	-0.45%
2023/09/21	3	9.84	1	9.78	9.78	2	445	0.45%
2023/09/20	1	9.97	0	0.00	9.91	1	447	0.22%
2023/09/19	7	10.02	1	9.93	9.93	6	456	1.32%
2023/09/18	5	10.05	1	10.10	10.05	4	463	0.86%
2023/09/15	0	0.00	3.4	10.02	10.05	-3.4	459	-0.75%
2023/09/14	1	9.81	0	0.00	9.81	1	453	0.22%
2023/09/12	2	9.58	2	9.58	9.58	0	465	0.00%
2023/09/11	1	9.61	1	9.58	9.56	0	471	0.00%
2023/09/07	1	9.81	0	0.00	9.79	1	478	0.21%
2023/09/06	2	9.88	1	9.85	9.83	1	485	0.21%
2023/09/05	1	10.05	0	0.00	9.92	1	486	0.21%
2023/09/04	3	10.15	3	10.05	10.10	0	483	0.00%
2023/08/31	1	9.55	10	9.56	9.55	-9	472	-1.90%
2023/08/30	10	9.40	1	9.43	9.42	9	490	1.83%
2023/08/29	2	9.44	2	9.38	9.37	0	497	0.00%
2023/08/25	3	9.57	2	9.61	9.58	1	495	0.20%
2023/08/24	1	9.62	1	9.57	9.57	0	496	0.00%
2023/08/23	0	0.00	1	9.62	9.62	-1	497	-0.20%
2023/08/22	1	9.51	0	0.00	9.52	1	502	0.20%
2023/08/21	2	9.60	5	9.62	9.57	-3	506	-0.59%
2023/08/17	1	9.34	1	9.52	9.46	0	513	0.00%
2023/08/16	0	0.00	3	9.56	9.55	-3	511	-0.59%
2023/08/15	1	9.76	0	0.00	9.69	1	511	0.20%
2023/08/11	0	0.00	1	9.87	9.82	-1	513	-0.19%
2023/08/10	1	9.87	2	9.83	9.83	-1	516	-0.19%
2023/08/08	2	10.05	0	0.00	10.00	2	513	0.39%
2023/08/07	2	10.23	0	0.00	10.15	2	512	0.39%
2023/08/04	1	10.30	6	10.37	10.35	-5	511	-0.98%
2023/08/02	0	0.00	2	10.40	10.35	-2	505	-0.40%
2023/08/01	1	9.92	5	10.13	10.20	-4	477	-0.84%
2023/07/28	5	10.05	1	10.05	10.05	4	468	0.85%
2023/07/27	0	0.00	2	10.10	10.20	-2	465	-0.43%
2023/07/26	1	9.71	1	9.93	9.89	0	449	0.00%
2023/07/25	1	9.73	2	9.71	9.71	-1	452	-0.22%
2023/07/24	1	9.78	0	0.00	9.73	1	457	0.22%
2023/07/21	2	9.88	0	0.00	9.83	2	457	0.44%
2023/07/20	5	9.98	4	9.94	9.95	1	468	0.21%
2023/07/19	1	9.78	1	9.69	9.69	0	464	0.00%
2023/07/18	8	9.79	0	0.00	9.78	8	481	1.66%
2023/07/17	22	9.77	21	9.83	9.80	1	484	0.21%
2023/07/14	1	9.67	0	0.00	9.68	1	485	0.21%
2023/07/13	3	9.81	2	9.69	9.69	1	491	0.20%
2023/07/11	3	10.00	2	9.96	9.96	1	482	0.21%
2023/07/10	2	10.00	0	0.00	10.00	2	488	0.41%
2023/07/07	1	10.05	0	0.00	10.05	1	490	0.20%
2023/07/06	4	10.21	3	10.15	10.15	1	487	0.20%
2023/07/05	1	10.25	1	10.30	10.30	0	488	0.00%
2023/07/04	2	10.38	2	10.30	10.30	0	486	0.00%
2023/07/03	0	0.00	2	10.35	10.40	-2	483	-0.41%
2023/06/29	1	10.30	0	0.00	10.30	1	482	0.21%
2023/06/28	5	10.40	5	10.25	10.30	0	482	0.00%
2023/06/27	1	10.35	0	0.00	10.30	1	486	0.21%
2023/06/26	1	10.35	1	10.50	10.45	0	480	0.00%
2023/06/20	0	0.00	2	10.50	10.50	-2	480	-0.42%
2023/06/19	1	10.65	0	0.00	10.65	1	483	0.21%
2023/06/16	1	10.35	1	10.50	10.60	0	484	0.00%
2023/06/15	0	0.00	2	10.35	10.35	-2	477	-0.42%
2023/06/14	1	10.45	10	10.45	10.30	-9	475	-1.89%
2023/06/13	0	0.00	1	10.35	10.35	-1	484	-0.21%
2023/06/12	1	10.45	0	0.00	10.40	1	488	0.20%
2023/06/07	2	10.85	0	0.00	10.75	2	523	0.38%
2023/06/06	0	0.00	1	10.95	10.85	-1	534	-0.19%
2023/06/02	1	10.50	0	0.00	10.50	1	535	0.19%
2023/05/31	0	0.00	2	10.45	10.35	-2	552	-0.36%
2023/05/30	1	10.40	1	10.30	10.25	0	560	0.00%
2023/05/29	0	0.00	1	10.35	10.35	-1	580	-0.17%
2023/05/26	2	10.43	0	0.00	10.30	2	594	0.34%
2023/05/25	1	10.70	1	10.80	10.60	0	607	0.00%
2023/05/24	1	10.70	1	10.75	10.85	0	618	0.00%
2023/05/23	1	10.50	1	10.75	10.80	0	653	0.00%
2023/05/22	1	10.40	1	10.55	10.50	0	670	0.00%
2023/05/19	4	10.56	1	10.50	10.50	3	693	0.43%
2023/05/18	1	10.65	1	10.65	10.65	0	706	0.00%
2023/05/17	1	10.55	2	10.58	10.60	-1	708	-0.14%
2023/05/15	1	10.15	1	10.25	10.30	0	723	0.00%
2023/05/12	1	10.25	1	10.40	10.25	0	750	0.00%
2023/05/11	1	10.25	1	10.40	10.05	0	760	0.00%
2023/05/09	1	10.55	0	0.00	10.30	1	808	0.12%
2023/05/08	1	10.65	0	0.00	10.55	1	829	0.12%
2023/05/04	0	0.00	1	10.40	10.45	-1	865	-0.12%
2023/05/03	1	10.65	0	0.00	10.50	1	926	0.11%
2023/04/27	1	10.45	2	10.38	10.30	-1	1,020	-0.10%
2023/04/26	1	10.40	0	0.00	10.50	1	1,031	0.10%
2023/04/21	1	10.80	0	0.00	10.60	1	1,083	0.09%
2023/04/20	0	0.00	23	11.00	10.95	-23	1,083	-2.12%
2023/04/19	1	11.30	0	0.00	11.15	1	1,096	0.09%
2023/04/18	3	11.28	1	11.25	11.25	2	1,106	0.18%
2023/04/17	2	11.60	3	11.43	11.40	-1	1,131	-0.09%
2023/04/14	11	11.56	1	11.55	11.55	10	1,231	0.81%
2023/04/13	1	11.50	11	11.70	11.65	-10	1,292	-0.77%
2023/04/12	1	11.40	0	0.00	11.50	1	1,425	0.07%
2023/04/11	1	11.45	1	11.40	11.40	0	1,449	0.00%
2023/04/10	1	11.30	1	11.45	11.45	0	1,506	0.00%
2023/04/07	1	11.35	1	11.35	11.35	0	1,562	0.00%
2023/03/29	1	11.35	1	11.20	11.20	0	2,124	0.00%
2023/03/28	10	11.35	1	11.30	11.30	9	2,156	0.42%
2023/03/27	0	0.00	1	11.40	11.40	-1	2,178	-0.05%
2023/03/24	1	11.35	0	0.00	11.30	1	2,236	0.04%
2023/03/23	1	11.35	0	0.00	11.40	1	2,348	0.04%
2023/03/22	1	11.35	0	0.00	11.35	1	2,488	0.04%
2023/03/21	0	0.00	1	11.50	11.40	-1	2,623	-0.04%
2023/03/20	2	11.43	0	0.00	11.45	2	2,623	0.08%
2023/03/16	5	11.48	23	11.42	11.30	-18	2,623	-0.69%
2023/03/15	0	0.00	3	11.73	11.75	-3	2,616	-0.11%
2023/03/14	1	11.95	0	0.00	11.75	1	2,631	0.04%
2023/03/13	3	11.78	1	11.90	11.80	2	2,640	0.08%
2023/03/10	21	11.95	0	0.00	11.95	21	2,635	0.80%
2023/03/09	1	12.25	0	0.00	12.30	1	2,627	0.04%
2023/03/08	0	0.00	30	12.35	12.40	-30	2,639	-1.14%
2023/03/07	0	0.00	1	12.55	12.55	-1	2,635	-0.04%
2023/03/03	2	12.15	1	12.25	12.10	1	2,616	0.04%
2023/03/02	3	12.07	3	12.17	12.20	0	2,607	0.00%
2023/03/01	2	12.10	0	0.00	12.10	2	2,597	0.08%
2023/02/24	30	12.55	0	0.00	12.45	30	2,580	1.16%
2023/02/23	11	12.65	1	12.65	12.65	10	2,568	0.39%
2023/02/22	1	12.50	1	12.60	12.55	0	2,556	0.00%
2023/02/21	1	12.65	1	12.70	12.70	0	2,545	0.00%
2023/02/20	0	0.00	3	12.50	12.55	-3	2,522	-0.12%
2023/02/17	1	12.10	3	12.33	12.45	-2	2,524	-0.08%
2023/02/16	1	12.20	2	12.15	12.15	-1	2,536	-0.04%
2023/02/15	1	12.15	1	12.05	12.05	0	2,527	0.00%
2023/02/14	0	0.00	20	12.03	12.15	-20	2,525	-0.79%
2023/02/13	0	0.00	15	11.85	12.00	-15	2,522	-0.59%
2023/02/10	17	12.11	2	12.08	11.95	15	2,514	0.60%
2023/02/09	8	12.29	18	12.30	12.30	-10	2,498	-0.40%
2023/02/08	5	12.40	0	0.00	12.45	5	2,490	0.20%
2023/02/07	4	12.33	10	12.36	12.45	-6	2,476	-0.24%
2023/02/06	0	0.00	1	12.35	12.30	-1	2,443	-0.04%
2023/02/03	1	12.50	1	12.30	12.30	0	2,424	0.00%
2023/02/02	1	12.35	1	12.45	12.45	0	2,416	0.00%
2023/02/01	33	12.80	3	12.75	12.55	30	2,399	1.25%
2023/01/31	3	12.65	28	12.63	12.65	-25	2,340	-1.07%
2023/01/30	1	12.25	17	12.21	12.35	-16	2,297	-0.70%
2023/01/17	0	0.00	7	12.00	12.00	-7	2,257	-0.31%
2023/01/16	10	11.90	0	0.00	11.90	10	2,248	0.44%
2023/01/13	2	11.90	10	11.90	11.90	-8	2,234	-0.36%
2023/01/10	2	12.15	2	12.03	12.00	0	2,191	0.00%
2023/01/06	0	0.00	7	12.11	12.05	-7	2,180	-0.32%
2023/01/05	3	12.08	0	0.00	12.05	3	2,192	0.14%
2023/01/04	5	12.44	118	12.42	12.35	-113	2,172	-5.20%	大賣/鉅額交易
2023/01/03	16	12.30	0	0.00	12.50	16	2,081	0.77%
2022/12/30	24	12.34	4	12.24	12.05	20	2,019	0.99%
2022/12/29	2	11.63	2	11.55	11.70	0	1,876	0.00%
2022/12/28	23	12.10	23	11.78	11.75	0	1,859	0.00%
2022/12/27	4	12.25	0	0.00	12.05	4	1,809	0.22%
2022/12/26	15	12.65	9	12.66	12.35	6	1,754	0.34%
2022/12/23	15	12.78	24	12.36	12.70	-9	1,637	-0.55%
2022/12/22	10	12.25	8	12.23	12.55	2	1,520	0.13%
2022/12/21	1	11.80	11	11.85	11.90	-10	1,302	-0.77%
2022/12/20	2	11.25	14	11.01	10.85	-12	1,244	-0.96%
2022/12/19	8	11.17	2	11.05	11.05	6	1,225	0.49%
2022/12/16	68	11.61	5	11.41	11.45	63	1,210	5.21%
2022/12/15	68	11.67	22	11.45	11.45	46	1,158	3.97%
2022/12/14	18	11.38	62	11.24	11.00	-44	1,047	-4.20%
2022/12/13	45	11.20	2	10.88	11.25	43	918	4.68%
2022/12/12	1	10.05	0	0.00	10.25	1	821	0.12%
2022/12/08	1	10.30	1	10.20	10.20	0	834	0.00%
2022/12/02	0	0.00	50	10.50	10.45	-50	823	-6.07%
2022/12/01	20	10.68	5	10.80	10.45	15	851	1.76%
2022/11/30	30	10.47	1	10.55	10.55	29	849	3.41%
2022/11/24	0	0.00	2	10.10	10.20	-2	883	-0.23%
2022/11/15	51	10.45	0	0.00	10.40	51	974	5.24%
2022/11/14	0	0.00	4	10.13	10.20	-4	969	-0.41%
2022/11/10	1	9.46	0	0.00	9.46	1	1,039	0.10%
2022/11/02	2	9.40	1	9.41	9.37	1	1,285	0.08%
2022/11/01	0	0.00	1	9.29	9.25	-1	1,306	-0.08%
2022/10/31	1	9.11	1	9.09	9.09	0	1,330	0.00%
2022/10/28	1	9.07	1	9.29	9.08	0	1,386	0.00%
2022/10/27	0	0.00	1	9.41	9.41	-1	1,460	-0.07%
2022/10/18	0	0.00	3	9.46	9.36	-3	1,816	-0.17%
2022/10/17	4	8.90	0	9.10	9.14	4	1,812	0.22%
2022/10/14	1	8.88	1	9.40	9.34	0	1,806	0.00%
2022/10/11	2	9.73	0	0.00	9.61	2	1,787	0.11%
2022/10/06	0	0.00	1	10.00	10.00	-1	1,793	-0.06%
2022/10/05	0	0.00	6	10.13	10.05	-6	1,805	-0.33%
2022/10/03	1	9.97	1	10.00	10.10	0	1,812	0.00%
2022/09/30	2	9.61	0	0.00	9.93	2	1,813	0.11%
2022/09/29	5	9.80	1	9.82	9.83	4	1,814	0.22%
2022/09/27	1	9.79	0	0.00	9.91	1	1,803	0.06%
2022/09/23	0	0.00	1	10.30	10.25	-1	1,814	-0.06%
2022/09/22	0	0.00	1	10.35	10.25	-1	1,817	-0.06%
2022/09/21	1	10.60	10	10.65	10.60	-9	1,815	-0.50%
2022/09/20	4	10.85	4	10.85	10.85	0	1,818	0.00%
2022/09/19	1	11.15	1	11.45	10.90	0	1,821	0.00%
2022/09/16	1	11.05	0	0.00	11.00	1	1,789	0.06%
2022/09/15	0	0.00	3	11.20	11.15	-3	1,801	-0.17%
2022/09/14	3	11.15	0	0.00	11.20	3	1,818	0.16%
2022/09/13	1	11.30	3	11.30	11.45	-2	1,843	-0.11%
2022/09/12	3	11.40	1	11.50	11.45	2	1,875	0.11%
2022/09/06	2	11.00	0	0.00	11.00	2	1,882	0.11%
2022/09/05	6	11.09	0	0.00	11.15	6	1,897	0.32%
2022/09/01	1	11.60	0	0.00	11.50	1	1,875	0.05%
2022/08/30	0	0.00	4	11.95	11.90	-4	1,854	-0.22%
2022/08/24	0	0.00	2	12.60	12.40	-2	1,808	-0.11%
2022/08/23	0	0.00	5	12.30	12.30	-5	1,788	-0.28%
2022/08/22	0	0.00	1	12.05	12.05	-1	1,783	-0.06%
2022/08/19	3	12.20	4	12.30	12.30	-1	1,781	-0.06%
2022/08/18	3	12.57	0	0.00	12.50	3	1,763	0.17%
2022/08/17	2	12.50	5	12.47	12.40	-3	1,727	-0.17%
2022/08/15	0	0.00	3	12.25	12.25	-3	1,648	-0.18%
2022/08/12	3	12.02	0	0.00	11.80	3	1,594	0.19%
2022/08/05	4	12.00	0	0.00	12.10	4	1,471	0.27%
2022/08/03	0	0.00	2	12.65	12.40	-2	1,412	-0.14%
2022/08/02	47	12.76	48	12.74	12.50	-1	1,353	-0.07%
2022/08/01	0	0.00	2	12.10	12.25	-2	1,102	-0.18%
2022/07/26	1	11.35	0	0.00	11.40	1	1,086	0.09%
2022/07/25	0	0.00	1	11.65	11.80	-1	1,086	-0.09%
2022/07/22	5	11.40	0	0.00	11.35	5	1,092	0.46%
2022/07/20	0	0.00	20	11.65	11.45	-20	1,145	-1.75%
2022/07/19	5	11.55	0	0.00	11.60	5	1,158	0.43%
2022/07/18	1	11.10	0	0.00	11.40	1	1,166	0.09%
2022/07/13	20	11.33	0	0.00	11.25	20	1,192	1.68%
2022/07/04	0	0.00	2	11.73	11.65	-2	1,558	-0.13%
2022/06/28	1	12.85	0	0.00	13.05	1	1,563	0.06%
2022/06/27	0	0.00	1	13.30	13.30	-1	1,568	-0.06%
2022/06/24	0	0.00	6	12.75	12.70	-6	1,565	-0.38%
2022/06/23	0	0.00	3	12.42	12.50	-3	1,581	-0.19%
2022/06/22	1.3	12.54	0	0.00	12.35	1.3	1,582	0.08%
2022/06/21	0	0.00	4	13.25	13.20	-4	1,600	-0.25%
2022/06/16	3	13.98	2	13.65	13.20	1	1,748	0.06%
2022/06/15	0	0.00	2	14.38	13.95	-2	1,811	-0.11%
2022/06/14	1	13.35	0	0.00	13.55	1	1,794	0.06%
2022/06/13	1	14.15	0	0.00	14.10	1	1,811	0.06%
2022/06/10	2	14.80	0	0.00	14.65	2	1,834	0.11%
2022/06/02	0	0.00	1	15.10	14.95	-1	2,865	-0.03%
2022/05/31	2	15.45	1	15.30	15.35	1	3,054	0.03%
2022/05/27	0	0.00	2	15.30	15.35	-2	3,192	-0.06%
2022/05/20	3	15.25	0	0.00	15.25	3	3,555	0.08%
2022/05/18	0	0.00	2	15.50	15.45	-2	3,710	-0.05%
2022/05/16	0	0.00	16	14.88	14.75	-16	3,708	-0.43%
2022/05/13	15	14.70	0	0.00	14.70	15	3,706	0.40%
2022/05/11	2	15.30	0	0.00	14.95	2	3,699	0.05%
2022/05/10	0	0.00	2	14.90	15.40	-2	3,705	-0.05%
2022/05/09	3	15.32	10	15.00	14.85	-7	3,706	-0.19%
2022/05/06	0	0.00	3	15.63	15.70	-3	3,710	-0.08%
2022/05/05	22	16.60	2	16.75	16.55	20	3,734	0.54%
2022/04/27	4	17.08	0	0.00	17.10	4	3,820	0.10%
2022/04/26	2	17.70	0	0.00	17.70	2	3,797	0.05%
2022/04/25	1	18.25	0	0.00	18.20	1	3,780	0.03%
2022/04/21	3	19.30	0	0.00	19.25	3	3,817	0.08%
2022/04/20	14	19.46	0	0.00	19.50	14	3,856	0.36%
2022/04/18	3	19.97	0	0.00	19.85	3	3,906	0.08%
2022/04/15	0.2	21.00	0	0.00	20.90	0.2	3,906	0.00%
2022/04/14	0	0.00	2	20.80	21.00	-2	3,863	-0.05%
2022/04/13	4	20.96	26	20.81	20.95	-22	3,812	-0.58%
2022/04/12	0	0.00	5	19.85	20.00	-5	3,677	-0.14%
2022/04/11	1	19.40	0	0.00	19.25	1	3,643	0.03%
2022/04/08	0	0.00	2	19.30	19.20	-2	3,635	-0.06%
2022/04/07	4	19.10	2	19.30	19.00	2	3,634	0.06%
2022/04/01	0	0.00	2	19.60	19.60	-2	3,624	-0.06%
2022/03/30	2	19.55	9	19.58	19.80	-7	3,644	-0.19%
2022/03/29	2	19.70	0	0.00	19.70	2	3,641	0.05%
2022/03/25	4	20.60	0	0.00	20.40	4	3,674	0.11%
2022/03/23	3	20.40	1	20.50	20.50	2	3,750	0.05%
2022/03/21	0	0.00	15	20.71	20.40	-15	3,665	-0.41%
2022/03/18	0	0.00	2	19.68	19.60	-2	3,564	-0.06%
2022/03/17	1	19.40	0	0.00	19.40	1	3,530	0.03%
2022/03/16	1	19.05	0	0.00	19.10	1	3,538	0.03%
2022/03/15	4	20.30	0	0.00	19.80	4	3,519	0.11%
2022/03/11	6	20.68	25	20.67	20.60	-19	3,571	-0.53%
2022/03/10	25	20.61	3	20.52	20.40	22	3,498	0.63%
2022/03/09	21	20.51	18	20.56	20.45	3	3,289	0.09%
2022/03/08	37	20.69	99	21.27	20.25	-62	3,182	-1.95%
2022/03/07	73	20.48	1	20.65	20.40	72	2,659	2.71%
2022/03/03	10	20.70	11	20.23	20.05	-1	2,512	-0.04%
2022/03/02	1	20.50	23	20.24	20.35	-22	2,498	-0.88%
2022/03/01	13	20.53	26	20.65	20.20	-13	2,485	-0.52%
2022/02/25	3	19.40	1	19.30	19.30	2	2,499	0.08%
2022/02/24	3	18.27	1	18.70	18.05	2	2,511	0.08%
2022/02/22	41	19.30	0	0.00	18.80	41	2,533	1.62%
2022/02/21	10	20.40	273	20.42	20.00	-263	2,475	-10.62%	大賣/鉅額交易
2022/02/17	0	0.00	3.1	18.88	18.70	-3.1	2,369	-0.13%
2022/02/15	2	18.55	0	0.00	18.50	2	2,455	0.08%
2022/02/08	0	0.00	10	18.72	18.95	-10	3,110	-0.32%
2022/02/07	1	18.70	0	0.00	18.70	1	3,162	0.03%
2022/01/25	0	0.00	1	17.85	17.10	-1	3,291	-0.03%
2022/01/24	3	17.50	0	0.00	17.75	3	3,330	0.09%
2022/01/21	52	18.20	2	18.70	17.75	50	3,376	1.48%
2022/01/19	0	0.00	31	18.07	18.15	-31	3,454	-0.90%
2022/01/18	1	18.50	2	18.45	18.30	-1	3,497	-0.03%
2022/01/17	2	18.10	0	0.00	18.50	2	3,550	0.06%
2022/01/14	30	18.10	0	0.00	18.10	30	3,655	0.82%
2022/01/13	2	19.18	7	19.24	19.05	-5	3,787	-0.13%
2022/01/12	2	18.60	5	18.75	18.75	-3	3,810	-0.08%
2022/01/11	0	0.00	35	19.05	18.80	-35	3,818	-0.92%
2022/01/10	3	19.48	0	0.00	19.35	3	3,855	0.08%
2022/01/07	3	19.83	0	0.00	19.80	3	3,905	0.08%
2022/01/06	54	20.06	0	0.00	20.05	54	3,963	1.36%
2022/01/05	0	0.00	3	21.02	20.40	-3	4,015	-0.07%
2022/01/04	24	20.42	0	20.45	20.40	24	4,092	0.59%
2022/01/03	1	20.75	0	0.00	20.70	1	4,227	0.02%
2021/12/30	0	0.00	0.2	21.30	21.20	-0.2	4,315	-0.01%
2021/12/29	2	21.00	1	21.40	21.30	1	4,503	0.02%
2021/12/28	2	21.18	0	0.00	21.20	2	4,660	0.04%
2021/12/27	10	21.20	0	0.00	21.20	10	4,797	0.21%
2021/12/24	12	21.41	1	21.95	21.40	11	4,922	0.22%
2021/12/23	3	21.53	1	21.55	21.60	2	5,087	0.04%
2021/12/22	4	21.60	2	22.00	21.60	2	5,170	0.04%
2021/12/21	72	21.41	1	21.95	21.90	71	5,225	1.36%
2021/12/20	0	0.00	22	22.12	22.00	-22	5,248	-0.42%
2021/12/17	5	21.75	3	21.88	21.75	2	5,268	0.04%
2021/12/16	2	21.25	0	0.00	21.30	2	5,289	0.04%
2021/12/15	20	21.30	4	21.50	21.40	16	5,416	0.30%
2021/12/14	4.2	21.18	0	0.00	21.15	4.2	5,524	0.08%
2021/12/13	0	0.00	5	21.77	21.90	-5	5,625	-0.09%
2021/12/10	12	21.25	2	21.70	21.25	10	5,683	0.18%
2021/12/09	12	21.32	1	21.40	21.30	11	5,848	0.19%
2021/12/08	28	21.76	3	22.22	21.60	25	6,202	0.40%
2021/12/07	20	21.30	2	21.30	21.50	18	6,585	0.27%
2021/11/30	1	20.65	1	20.90	21.00	0	9,015	0.00%
2021/11/29	3	20.52	1	20.50	20.85	2	9,381	0.02%
2021/11/26	13	21.33	5	21.48	21.15	8	10,477	0.08%
2021/11/25	1.2	22.12	0	0.00	21.90	1.2	11,837	0.01%
2021/11/24	3	22.60	6	22.13	22.25	-3	12,448	-0.02%
2021/11/23	3	21.43	6	22.00	21.25	-3	12,808	-0.02%
2021/11/22	0	0.00	2	21.10	21.10	-2	12,958	-0.02%
2021/11/19	9.2	21.34	0	0.00	20.80	9.2	13,024	0.07%
2021/11/18	0	0.00	2	21.63	21.60	-2	13,175	-0.02%
2021/11/17	1	21.80	0	0.00	21.75	1	13,438	0.01%
2021/11/16	5.1	21.84	0	0.00	21.80	5.1	13,646	0.04%
2021/11/15	0	0.00	13	22.60	22.30	-13	13,861	-0.09%
2021/11/12	3	22.80	0	0.00	22.60	3	14,325	0.02%
2021/11/11	18	23.15	2	23.50	22.80	16	14,655	0.11%
2021/11/09	1.1	22.60	1	22.60	22.95	0.1	14,964	0.00%
2021/11/08	13	23.38	16	23.08	23.35	-3	15,243	-0.02%
2021/11/05	2.1	21.43	3	21.45	21.55	-0.9	15,725	-0.01%
2021/11/04	6.1	22.71	1	21.95	21.90	5.1	15,992	0.03%
2021/11/02	4	22.04	0	0.00	21.80	4	16,981	0.02%
2021/11/01	3	22.10	0.1	22.10	22.10	2.9	17,372	0.02%
2021/10/29	2.1	22.05	1	22.30	22.35	1.1	17,871	0.01%
2021/10/28	2	22.75	2	22.55	22.55	0	18,715	0.00%
2021/10/27	3.1	22.47	15	22.69	22.55	-11.9	19,833	-0.06%
2021/10/26	2	23.55	1	23.55	23.40	1	21,339	0.00%
2021/10/22	1	23.45	2	23.35	23.50	-1	22,886	0.00%
2021/10/21	5	24.73	1	24.00	24.90	4	23,166	0.02%
2021/10/20	3	23.80	2	23.55	23.60	1	23,771	0.00%
2021/10/19	3	23.72	1	23.65	23.95	2	24,544	0.01%
2021/10/18	10	24.00	0	0.00	23.55	10	25,200	0.04%
2021/10/15	1	23.65	12.2	23.67	23.90	-11.2	26,677	-0.04%
2021/10/14	3	23.25	0	0.00	23.45	3	28,213	0.01%
2021/10/13	0	0.00	1	24.25	23.10	-1	28,536	0.00%
2021/10/12	5	24.26	3	24.38	23.80	2	28,954	0.01%
2021/10/08	0	0.00	2	26.00	24.70	-2	28,963	-0.01%
2021/10/07	3	25.57	0	0.00	25.60	3	28,928	0.01%
2021/10/06	0	0.00	3	26.08	25.45	-3	29,042	-0.01%
2021/10/05	2	24.40	9	25.11	26.00	-7	29,197	-0.02%
2021/10/04	6.1	24.66	63	24.66	24.25	-57	29,129	-0.20%
2021/10/01	7	26.67	0	0.00	26.30	7	29,195	0.02%
2021/09/30	100	28.09	4	27.61	28.20	96	29,151	0.33%
2021/09/29	21	26.88	7	26.76	26.40	14	29,093	0.05%
2021/09/28	2.1	27.28	8	27.05	27.00	-6	29,241	-0.02%
2021/09/27	12	28.15	10	28.00	27.90	2	29,571	0.01%
2021/09/24	19	28.09	30	28.19	27.95	-11	30,714	-0.04%
2021/09/23	4	28.10	6	27.62	27.60	-2	30,694	-0.01%
2021/09/22	20.1	27.88	27	27.86	27.50	-7	30,675	-0.02%
2021/09/17	11	29.39	12	29.49	29.45	-1	30,768	0.00%
2021/09/16	15	29.72	0	0.00	29.40	15	31,062	0.05%
2021/09/15	0	0.00	1	29.60	29.85	-1	31,140	0.00%
2021/09/14	11.1	29.97	34	30.22	30.15	-22.9	31,456	-0.07%
2021/09/13	8	30.70	11	30.72	30.65	-3	31,634	-0.01%
2021/09/10	20	30.79	31	30.86	30.20	-11	31,363	-0.04%
2021/09/09	2	29.83	9	29.70	29.55	-7	30,947	-0.02%
2021/09/08	41	30.08	13	29.70	29.45	28	30,750	0.09%
2021/09/07	44.1	30.26	25	29.95	30.10	19.1	30,793	0.06%
2021/09/06	29.1	31.11	42	31.34	30.70	-12.9	30,448	-0.04%
2021/09/03	32	30.82	34	31.46	30.20	-2	29,739	-0.01%
2021/09/02	19.1	30.42	82.2	30.11	29.90	-63.1	29,039	-0.22%
2021/09/01	39.2	31.67	32	31.38	31.50	7.2	28,708	0.03%
2021/08/31	122	28.98	37	29.78	31.00	85	27,656	0.31%	大買/
2021/08/30	12	28.34	23.3	28.44	28.80	-11.3	26,361	-0.04%
2021/08/27	38	27.21	19	27.56	27.00	19	25,819	0.07%
2021/08/26	0	0.00	11.2	28.24	28.65	-11.2	25,429	-0.04%
2021/08/25	8	25.84	9	26.03	26.05	-1	25,455	0.00%
2021/08/24	38	26.11	13	26.10	26.30	25	25,652	0.10%
2021/08/23	1	26.60	7.2	26.42	26.15	-6.2	26,158	-0.02%
2021/08/20	2	25.10	0	0.00	25.15	2	26,068	0.01%
2021/08/19	7	25.64	3	26.45	25.60	4	25,902	0.02%
2021/08/18	65	26.38	50	26.08	27.20	15	25,684	0.06%
2021/08/17	25.2	27.78	47	27.34	26.05	-21.8	25,254	-0.09%
2021/08/16	10	30.19	40	30.10	28.85	-30	24,921	-0.12%
2021/08/13	48.1	30.76	26	30.99	30.75	22.1	24,714	0.09%
2021/08/12	49	31.15	37	31.28	31.60	12	24,641	0.05%
2021/08/11	44	30.91	63	31.71	30.60	-19	24,487	-0.08%
2021/08/10	7.1	30.40	6	30.28	30.55	1.1	24,152	0.00%
2021/08/09	20	31.36	29	32.05	31.15	-9	23,833	-0.04%
2021/08/06	7	30.14	79	30.71	30.45	-72	23,457	-0.31%
2021/08/05	20.1	30.78	34	30.53	30.25	-13.9	23,151	-0.06%
2021/08/04	39.1	33.38	45	33.24	32.65	-5.9	23,075	-0.03%
2021/08/03	99.1	33.79	63	33.56	34.00	36.1	23,486	0.15%
2021/08/02	56	33.98	74	33.59	34.80	-18	23,012	-0.08%
2021/07/30	51	33.19	38.2	33.59	31.65	12.9	22,061	0.06%
2021/07/29	6	30.03	42.2	30.72	31.75	-36.2	20,638	-0.18%
2021/07/28	26	28.74	27	28.81	28.90	-1	19,798	-0.01%
2021/07/27	7.2	28.15	8	28.67	27.15	-0.9	19,108	0.00%
2021/07/26	117	29.81	14	29.52	29.45	103	18,832	0.55%	大買/鉅額交易
2021/07/23	11	28.54	28	28.52	29.45	-17	18,177	-0.09%
2021/07/22	29.2	28.26	25	27.76	26.80	4.2	17,385	0.02%
2021/07/21	37	30.62	92	30.53	29.35	-55	16,732	-0.33%
2021/07/20	48	27.00	45	27.55	29.15	3	15,257	0.02%
2021/07/19	4	25.90	41	26.47	26.50	-37	13,752	-0.27%
2021/07/16	24	24.32	96	24.66	24.10	-72	13,551	-0.53%
2021/07/15	1	22.95	17	22.87	23.65	-16	13,496	-0.12%
2021/07/14	1	20.75	5	21.56	21.50	-4	13,944	-0.03%
2021/07/13	9	23.39	9	23.13	23.05	0	13,948	0.00%
2021/07/12	17	25.26	16	25.11	25.55	1	14,056	0.01%
2021/07/09	2	23.25	0	0.00	23.25	2	13,901	0.01%
2021/07/08	16	23.50	19	23.25	23.35	-3	14,077	-0.02%
2021/07/07	7	21.70	11	21.98	22.00	-4	14,053	-0.03%
2021/07/06	5	22.06	11	21.71	21.90	-6	14,187	-0.04%
2021/07/05	32	23.27	19	23.46	22.80	13	14,330	0.09%
2021/07/02	49	22.81	127	22.34	22.40	-78	14,304	-0.55%	大賣/
2021/07/01	154	22.82	81	22.54	22.85	73	13,927	0.52%	大買/
2021/06/30	0	0.00	2	20.80	20.80	-2	12,758	-0.02%
2021/06/29	0	0.00	2.4	18.95	18.95	-2.4	12,756	-0.02%
2021/06/28	160	16.51	8	17.11	17.25	152	12,741	1.19%	大買/鉅額交易
2021/06/25	59	15.80	43	15.69	15.70	16	12,518	0.13%
2021/06/24	19	15.12	16	15.08	15.00	3	12,130	0.02%
2021/06/23	32	15.02	52	15.27	14.55	-20	11,933	-0.17%
2021/06/22	37	14.85	71	14.85	15.20	-34	11,521	-0.30%
2021/06/21	5	13.90	1	13.90	13.85	4	11,156	0.04%
2021/06/18	50	14.35	0	0.00	14.35	50	11,057	0.45%
2021/06/17	0	0.00	7	14.50	14.55	-7	11,027	-0.06%
2021/06/16	10	15.25	7	15.22	14.35	3	10,959	0.03%
2021/06/15	0	0.00	6	14.34	15.00	-6	10,575	-0.06%
2021/06/11	0	0.00	3	14.40	14.30	-3	10,507	-0.03%
2021/06/09	56	14.41	5	14.20	14.35	51	10,430	0.49%
2021/06/08	0	0.00	82	15.00	14.90	-82	10,383	-0.79%
2021/06/07	52	14.51	27	14.25	14.50	25	10,323	0.24%
2021/06/04	48	15.25	22	15.82	15.10	26	10,245	0.25%
2021/06/03	35	15.22	40	15.41	15.40	-5	10,157	-0.05%
2021/06/02	63	15.37	15	15.35	15.50	48	10,056	0.48%
2021/06/01	36	15.13	14	14.76	14.95	22	9,822	0.22%
2021/05/31	40	15.47	17.4	15.47	15.15	22.6	9,563	0.24%
2021/05/28	11	13.44	7	13.91	14.15	4	8,964	0.04%
2021/05/27	6	13.08	7	13.11	12.90	-1	8,815	-0.01%
2021/05/26	5	12.83	7	12.86	12.95	-2	8,751	-0.02%
2021/05/25	7	13.06	12	13.08	12.75	-5	8,718	-0.06%
2021/05/24	13	13.36	27	13.16	13.15	-14	8,686	-0.16%
2021/05/21	23	13.31	25.1	12.96	13.30	-2.1	8,687	-0.02%
2021/05/20	48.1	13.37	115	13.53	12.95	-66.9	8,606	-0.78%	大賣/
2021/05/19	76	13.90	88	13.90	14.25	-12	8,461	-0.14%
2021/05/18	57	12.82	92	12.43	13.35	-35	8,194	-0.43%
2021/05/17	0	0.00	1	12.50	12.50	-1	7,783	-0.01%
2021/05/14	74	14.62	8	15.55	13.85	66	7,779	0.85%
2021/05/13	23	15.35	25	15.41	15.35	-2	7,563	-0.03%
2021/05/12	22	17.50	38	18.33	17.05	-16	7,301	-0.22%
2021/05/11	106	19.11	81	18.58	18.90	25	6,983	0.36%	大買/
2021/05/10	14	16.39	18	17.24	17.60	-4	6,038	-0.07%
2021/05/07	121	15.48	21	15.12	16.00	100	5,603	1.78%	大買/
2021/05/06	39	15.14	15.7	15.66	16.15	23.3	5,359	0.43%
2021/05/05	30	15.00	9	15.04	14.85	21	5,211	0.40%
2021/05/04	1	14.50	75	15.22	14.50	-74	5,181	-1.43%
2021/05/03	13	16.62	0	0.00	16.10	13	5,194	0.25%
2021/04/29	18	15.95	3.2	15.69	16.10	14.8	5,076	0.29%
2021/04/28	22	15.20	6	15.13	15.10	16	4,960	0.32%
2021/04/27	2	14.90	5	14.80	14.80	-3	4,919	-0.06%
2021/04/26	2	15.10	6	15.18	15.20	-4	4,875	-0.08%
2021/04/23	9	14.39	3	15.07	14.70	6	4,808	0.12%
2021/04/22	18	16.46	42.4	16.47	15.70	-24.4	4,712	-0.52%
2021/04/21	78	16.20	70	15.90	16.20	8	4,522	0.18%
2021/04/20	28	15.48	29	15.27	15.75	-1	4,095	-0.02%
2021/04/19	20	13.76	3	14.33	14.35	17	3,569	0.48%
2021/04/16	36	12.71	45	12.68	13.05	-9	3,468	-0.26%
2021/04/15	19	11.90	8	11.88	11.90	11	3,155	0.35%
2021/04/14	26	11.90	38	11.68	11.65	-12	2,979	-0.40%
2021/04/13	12	11.18	118	11.21	11.10	-106	2,747	-3.86%	大賣/鉅額交易
2021/04/12	48	10.71	13	10.68	11.20	35	2,628	1.33%
2021/04/09	23	10.80	73	10.66	10.35	-50	2,446	-2.04%
2021/04/08	13	9.95	5	9.75	10.05	8	2,212	0.36%
2021/04/07	10	9.19	0.3	9.13	9.18	9.7	2,071	0.47%
2021/04/06	95	9.27	0	0.00	9.15	95	2,093	4.54%
2021/04/01	2	8.90	20	9.10	8.96	-18	2,120	-0.85%
2021/03/31	25	8.86	10	8.95	9.29	15	2,104	0.71%
2021/03/29	2	8.74	0	0.00	8.82	2	2,188	0.09%
2021/03/19	2	8.79	0	0.00	8.77	2	2,948	0.07%
2021/03/18	1	8.88	0	0.00	8.87	1	2,978	0.03%
2021/03/17	1	8.97	0	0.00	8.91	1	3,080	0.03%
2021/03/16	7	8.98	0.1	8.98	8.98	6.9	3,235	0.21%
2021/03/15	1	9.08	0	0.00	9.07	1	3,228	0.03%
2021/03/11	1	9.12	1	9.22	9.12	0	3,260	0.00%
2021/03/10	1	9.21	20	9.18	9.18	-19	3,271	-0.58%
2021/03/09	43	9.58	1	9.63	9.50	42	3,265	1.29%
2021/03/08	1	8.92	2	9.43	9.45	-1	3,233	-0.03%
2021/03/05	2	9.03	0	0.00	9.00	2	3,254	0.06%
2021/03/04	5	9.35	0	0.00	9.29	5	3,309	0.15%
2021/03/03	20	9.74	63	9.34	9.53	-43	3,341	-1.29%
2021/03/02	0	0.00	1	8.94	9.29	-1	3,262	-0.03%
2021/02/26	21	9.11	0	0.00	8.94	21	3,250	0.65%
2021/02/25	10	9.09	30	9.09	9.02	-20	3,343	-0.60%
2021/02/24	0	0.00	55	8.92	8.94	-55	3,556	-1.55%
2021/02/23	0	0.00	3	9.24	9.26	-3	3,616	-0.08%
2021/02/22	5	8.66	1	8.75	8.80	4	3,554	0.11%
2021/02/19	2	8.40	0	0.00	8.53	2	3,530	0.06%
2021/02/17	0	0.00	0.8	8.38	8.50	-0.8	3,500	-0.02%
2021/02/05	1	8.20	3	8.20	8.32	-2	3,488	-0.06%
2021/02/04	1	8.23	0	0.00	8.22	1	3,479	0.03%
2021/02/03	2	8.49	7	8.45	8.39	-5	3,476	-0.14%
2021/02/02	21	8.88	1	8.99	8.86	20	3,452	0.58%
2021/02/01	0	0.00	2	8.06	8.39	-2	3,382	-0.06%
2021/01/29	1	7.71	0	0.00	7.72	1	3,357	0.03%
2021/01/27	11	8.36	1	8.08	8.20	10	3,339	0.30%
2021/01/26	21	8.38	60	8.83	8.30	-39	3,321	-1.17%
2021/01/25	38	8.72	4	8.67	8.92	34	3,287	1.03%
2021/01/21	26	7.52	0	0.00	7.38	26	3,193	0.81%
2021/01/20	2	7.67	51	7.50	7.35	-49	3,190	-1.54%
2021/01/19	0	0.00	20	7.86	7.83	-20	3,172	-0.63%
2021/01/15	3	8.13	0	0.00	8.06	3	3,155	0.10%
2021/01/14	1	8.46	0.4	8.37	8.50	0.6	3,149	0.02%
2021/01/13	50	8.68	0	0.00	8.61	50	3,140	1.59%
2021/01/12	6	8.60	0	0.00	8.50	6	3,132	0.19%
2021/01/11	3	9.10	40	9.02	9.03	-37	3,107	-1.19%
2021/01/08	1	9.32	0	0.00	9.26	1	3,103	0.03%
2021/01/06	19	9.85	0	0.00	9.52	19	3,186	0.60%
2021/01/05	51	9.95	5.1	10.00	9.91	45.9	3,148	1.46%
2021/01/04	30	9.85	33	9.87	9.84	-3	3,084	-0.10%
2020/12/31	13	9.80	0	0.00	9.62	13	3,056	0.43%
2020/12/30	42	9.94	22	9.97	9.86	20	3,085	0.65%
2020/12/29	25	9.49	52	9.53	9.41	-27	3,033	-0.89%
2020/12/28	7	9.16	61	9.30	9.12	-54	2,985	-1.81%
2020/12/25	44	9.66	2	9.54	9.53	42	2,915	1.44%
2020/12/24	16	9.82	0	0.00	9.66	16	2,883	0.55%
2020/12/23	12	10.01	2	9.70	10.00	10	2,817	0.35%
2020/12/22	66	10.53	33.3	10.36	9.86	32.7	2,748	1.19%
2020/12/21	33	10.06	3	9.93	10.10	30	2,494	1.20%
2020/12/18	1	9.10	7	9.01	9.20	-6	2,324	-0.26%
2020/12/17	29	8.82	25	8.86	8.81	4	2,285	0.18%
2020/12/16	2	8.90	2	8.94	8.86	0	2,282	0.00%
2020/12/15	13	8.64	64.3	8.73	8.88	-51.3	2,257	-2.27%
2020/12/14	20	8.02	1	7.99	8.25	19	2,105	0.90%
2020/12/11	10	8.23	43	8.10	7.86	-33	2,074	-1.59%
2020/12/10	45	7.82	33.1	8.14	8.18	11.9	1,977	0.60%
2020/12/09	10	7.44	0	0.00	7.44	10	1,832	0.55%
2020/12/08	2	6.98	4	7.40	7.38	-2	1,847	-0.11%
2020/12/07	3	7.37	25	7.64	7.28	-22	1,852	-1.19%
2020/12/04	0	0.00	20	7.68	7.64	-20	1,878	-1.06%
2020/12/03	21	7.82	3	7.67	7.70	18	1,979	0.91%
2020/12/02	1	7.87	3	7.82	7.75	-2	1,974	-0.10%
2020/12/01	1	8.16	0	0.00	7.98	1	2,033	0.05%
2020/11/30	40	8.34	31	8.41	8.31	9	1,989	0.45%
2020/11/27	30	8.34	18	8.03	8.36	12	1,926	0.63%
2020/11/25	2	7.66	0	0.00	7.67	2	1,837	0.11%
2020/11/24	1	7.52	15	7.98	7.60	-14	1,795	-0.78%
2020/11/23	37	7.84	68	7.94	8.10	-31	1,687	-1.84%
2020/11/20	0	0.00	11.7	7.37	7.37	-11.7	1,451	-0.81%
2020/11/16	10	6.86	0	0.00	6.74	10	1,349	0.74%
2020/11/12	10	6.87	0.2	6.60	6.67	9.8	1,352	0.73%
2020/11/10	5	6.67	0	0.00	6.65	5	1,348	0.37%
2020/10/30	3	6.70	0	0.00	6.70	3	1,328	0.23%
2020/10/29	3	6.80	0	0.00	6.85	3	1,317	0.23%
2020/10/23	3	6.89	0	0.00	6.89	3	1,280	0.23%
2020/10/20	2	7.01	0	0.00	7.09	2	1,252	0.16%
2020/10/16	8	7.10	0	0.00	7.20	8	1,229	0.65%
2020/10/15	0	0.00	0.4	7.30	7.31	-0.4	1,209	-0.03%
2020/10/14	0.1	7.62	9	7.77	7.66	-8.9	1,163	-0.77%
2020/10/07	40	7.44	11	7.57	7.43	29	1,025	2.83%
2020/10/06	0	0.00	0	6.96	6.96	0	958	0.00%
2020/09/30	2	6.12	0	0.00	6.22	2	933	0.21%
2020/09/18	0	0.00	3	7.50	7.72	-3	754	-0.40%
2020/09/14	2	6.01	0	0.00	6.22	2	635	0.31%
2020/09/09	0	0.00	1	7.27	7.27	-1	555	-0.18%
2020/09/08	4	7.08	17	7.78	7.00	-13	495	-2.62%
2020/09/07	0	0.00	7	7.23	7.23	-7	367	-1.91%
2020/09/04	0	0.00	13	6.47	6.58	-13	352	-3.68%
2020/09/03	0	0.00	4	5.99	5.99	-4	252	-1.59%
2020/09/02	0	0.00	3	5.45	5.45	-3	235	-1.27%
2020/09/01	0	0.00	1	4.96	4.96	-1	211	-0.47%
2020/08/31	0	0.00	2	4.40	4.51	-2	197	-1.01%
2020/08/27	1	4.08	0	0.00	4.08	1	180	0.55%
2020/08/20	8	4.04	65	4.01	4.05	-57	170	-33.34%
2020/08/19	65	4.05	0	0.00	4.10	65	161	40.31%
2020/08/03	0	0.00	0.2	4.00	4.05	-0.2	136	-0.18%
2020/07/28	1	3.96	0	0.00	4.03	1	133	0.75%
2020/07/16	0	0.00	115.4	4.04	4.04	-115.4	123	-93.58%	大賣/鉅額交易
2020/07/15	0	0.00	10	4.03	4.06	-10	119	-8.39%
2020/07/10	0	0.00	17	4.06	4.04	-17	118	-14.37%
2020/07/09	0	0.00	310	4.03	4.06	-310	118	-260.94%	大賣/鉅額交易
2020/07/07	0	0.00	2	4.08	4.07	-2	110	-1.82%
2020/06/17	0	0.00	1	4.16	4.09	-1	103	-0.97%
2020/05/22	1	3.80	0	0.00	3.80	1	116	0.86%
2020/05/20	0	0.00	1	3.92	3.86	-1	116	-0.86%
2020/05/11	0	0.00	0	3.80	3.81	0	119	-0.03%
2020/05/07	0	0.00	1	3.88	3.88	-1	122	-0.82%
2020/04/21	1	3.70	0	0.00	3.65	1	142	0.70%
2020/04/20	0	0.00	5	3.90	3.97	-5	139	-3.59%
2020/04/17	0	0.00	10	3.98	3.97	-10	140	-7.12%
2020/04/07	0	0.00	10	3.72	3.73	-10	143	-6.96%
2020/03/17	0	0.00	2	3.55	3.44	-2	147	-1.36%
2020/03/13	1	3.50	0	0.00	3.70	1	148	0.67%
2020/03/09	1	4.02	0	0.00	4.05	1	142	0.70%
2020/01/20	1	4.05	0	0.00	4.05	1	95	1.05%
2019/11/29	1	4.18	0	0.00	4.14	1	55	1.82%
2019/10/24	0	0.00	0.4	4.62	4.65	-0.4	60	-0.60%
2019/09/20	0	0.00	0	4.66	4.70	0	69	-0.01%
2019/08/30	0	0.00	2	4.74	4.79	-2	72	-2.76%
2019/07/31	1	4.50	0	0.00	4.50	1	63	1.58%
2019/07/15	1	4.55	0	0.00	4.66	1	65	1.53%
2019/07/12	1	4.71	0	0.00	4.75	1	65	1.53%
2019/06/10	0	0.00	44.5	4.75	4.81	-44.5	80	-54.95%
2019/04/17	0	0.00	2	5.05	5.13	-2	105	-1.89%
2019/04/16	1	5.01	5	5.03	5.03	-4	104	-3.82%
2019/04/12	0	0.00	2	5.08	5.05	-2	105	-1.89%
2019/04/03	5	5.18	0	0.00	5.18	5	102	4.89%
2019/04/01	1	5.15	0	0.00	5.18	1	104	0.96%
2019/03/15	0	0.00	5	5.29	5.31	-5	123	-4.04%
2019/03/08	0	0.00	8	5.25	5.33	-8	176	-4.52%
2019/03/04	1	5.31	0	0.00	5.37	1	185	0.54%
2019/02/26	3	5.35	0	0.00	5.38	3	186	1.61%
2019/02/11	4	5.46	0	0.00	5.46	4	186	2.15%
2019/01/29	3	5.50	0	0.00	5.57	3	184	1.63%
2019/01/28	5	5.59	2	5.62	5.60	3	182	1.64%
2019/01/25	0	0.00	1	5.60	5.60	-1	181	-0.55%
2019/01/24	0	0.00	11	5.73	5.65	-11	179	-6.14%
2019/01/08	5	5.38	0	0.00	5.46	5	177	2.82%
2018/12/22	0	0.00	5	5.58	5.67	-5	184	-2.71%
2018/12/19	1	5.29	0	0.00	5.35	1	178	0.56%
2018/12/18	4	5.44	0	0.00	5.40	4	180	2.22%
2018/12/14	0	0.00	0.8	5.51	5.60	-0.8	176	-0.46%
2018/12/13	0	0.00	1	5.68	5.64	-1	176	-0.57%
2018/12/12	3	5.72	0	0.00	5.72	3	175	1.71%
2018/12/11	5	5.75	0	0.00	5.77	5	172	2.90%
2018/12/07	4	5.60	0	0.00	5.73	4	161	2.48%
2018/12/06	3	5.74	0	0.00	5.75	3	157	1.91%
2018/12/05	2	5.68	1	5.90	5.88	1	141	0.71%
2018/12/04	5	5.44	0	0.00	5.45	5	125	3.99%
2018/12/03	9	5.42	0	0.00	5.42	9	120	7.45%
2018/11/29	5	5.21	0	0.00	5.14	5	107	4.66%
2018/11/08	0	0.00	0	4.84	4.84	0	100	-0.02%
2018/10/17	0	0.00	1	4.93	4.90	-1	102	-0.97%
2018/10/11	1	4.39	0	0.00	4.56	1	103	0.97%
2018/06/20	1	4.95	0	0.00	4.98	1	157	0.64%
2018/06/01	0	0.00	5	5.10	5.06	-5	154	-3.23%
2018/05/31	5	5.00	0.4	4.96	5.02	4.6	153	2.98%
2018/05/29	0	0.00	8	5.05	5.05	-8	153	-5.22%
2018/05/28	1	5.04	0	0.00	5.05	1	151	0.66%
2018/05/25	1	5.10	0	0.00	5.10	1	146	0.68%
2018/05/21	0.1	5.10	0	0.00	5.15	0.1	149	0.10%
2018/05/14	0	0.00	17.2	5.08	5.19	-17.2	152	-11.24%
2018/04/26	1	5.16	0	0.00	5.10	1	166	0.60%
2018/04/23	0	0.00	1	5.26	5.25	-1	173	-0.58%
2018/04/20	2	5.30	0	0.00	5.26	2	174	1.15%
2018/04/13	0	0.00	0.2	5.30	5.34	-0.2	211	-0.10%
2018/03/27	0	0.00	0.1	5.06	5.13	-0.1	225	-0.03%
2018/03/23	1	5.12	0	0.00	5.15	1	224	0.45%
2018/03/16	0	0.00	0	5.35	5.35	0	212	-0.01%
2018/03/14	1	5.35	0	0.00	5.46	1	211	0.47%
2018/03/09	0	0.00	1	5.54	5.61	-1	207	-0.48%
2018/03/08	1	5.67	0	0.00	5.63	1	208	0.48%
2018/03/06	0	0.00	0	5.53	5.59	0	211	-0.01%
2018/03/05	0	0.00	1	5.61	5.57	-1	212	-0.47%
2018/03/02	1	5.84	2	5.90	5.75	-1	214	-0.47%
2018/03/01	0	0.00	1	5.88	5.90	-1	213	-0.47%
2018/02/09	0	0.00	0.4	5.20	5.25	-0.4	218	-0.19%
2018/02/07	1	5.23	0	0.00	5.39	1	221	0.45%
2018/02/06	2	5.42	0	0.00	5.22	2	222	0.90%
2018/01/12	0	0.00	4	6.00	5.95	-4	216	-1.85%
2018/01/11	0	0.00	0.2	5.50	5.60	-0.2	203	-0.09%
2018/01/10	0	0.00	3	5.53	5.62	-3	197	-1.52%
2018/01/02	3	5.20	0	0.00	5.39	3	154	1.94%