利奇 (1517)-新光-高雄券商分點個股進出

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

利奇

(1517)

可現股當沖

股價
16.90
漲跌
▼0.15
漲幅
-0.88%
成交量
693張
產業
上市電機機械類股
215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

利奇 (1517)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	2	17.00	2	16.95	16.90	0	984	0.00%
2024/05/17	0	0.00	12	17.34	17.05	-12	989	-1.21%
2024/05/16	0	0.00	0.9	16.50	16.55	-0.9	967	-0.09%
2024/05/14	3	16.65	0	0.00	16.40	3	962	0.31%
2024/05/13	0	16.40	1	16.30	16.30	-1	968	-0.10%
2024/05/07	0	16.35	0	0.00	16.10	0	963	0.00%
2024/05/06	0	0.00	1	16.25	16.20	-1	967	-0.10%
2024/05/03	0	0.00	0	16.40	16.20	0	966	0.00%
2024/05/02	0	16.45	6	16.20	16.30	-6	963	-0.62%
2024/04/23	0	15.95	0	0.00	15.90	0	934	0.00%
2024/04/19	0	15.95	0	0.00	15.80	0	930	0.00%
2024/04/16	3	15.62	0	0.00	15.50	3	913	0.33%
2024/04/15	0	0.00	20	16.54	16.25	-20	899	-2.22%
2024/04/12	3	16.57	0	0.00	16.55	3	890	0.34%
2024/04/11	20.1	16.60	0	0.00	16.60	20.1	873	2.30%
2024/04/10	0.2	16.10	2	15.95	15.95	-1.8	835	-0.22%
2024/04/09	0	15.81	0	0.00	16.05	0	831	0.00%
2024/03/27	1	16.00	0	0.00	16.05	1	786	0.13%
2024/03/20	5	16.89	5	16.60	16.50	0	747	0.00%
2024/03/19	0	16.15	1	16.40	16.15	-1	716	-0.14%
2024/03/18	0	0.00	1	16.15	16.10	-1	708	-0.14%
2024/03/15	0	16.40	0	0.00	16.50	0	701	0.00%
2024/03/14	1	16.40	0	0.00	16.35	1	695	0.14%
2024/03/13	10	16.60	4	16.40	16.30	6	685	0.87%
2024/03/12	6	16.85	2	16.90	16.90	4	666	0.60%
2024/03/08	26	18.54	17	18.11	17.20	9	602	1.49%
2024/03/07	5	17.17	8	17.79	17.80	-3	341	-0.88%
2024/03/06	1.5	16.32	13	16.40	16.20	-11.5	243	-4.72%
2024/03/04	0	0.00	2	16.30	16.25	-2	219	-0.91%
2024/02/29	2.2	15.91	0	0.00	15.85	2.2	209	1.05%
2024/02/27	0	15.85	0	0.00	15.70	0	207	0.00%
2024/02/23	0.1	15.95	0	0.00	15.55	0.1	205	0.03%
2024/02/22	2	16.05	0	0.00	16.05	2	202	0.99%
2024/02/20	1	16.11	0	0.00	16.10	1	202	0.51%
2024/02/19	0	16.25	4	15.90	16.35	-4	194	-2.07%
2024/02/16	15	15.55	7.1	15.70	15.60	7.9	181	4.34%
2024/02/15	1	15.20	0	0.00	15.30	1	173	0.58%
2024/02/05	1.1	15.18	0	0.00	15.30	1.1	172	0.66%
2024/01/31	0.5	15.10	0	0.00	15.05	0.5	159	0.31%
2024/01/22	0.1	15.15	0	0.00	15.10	0.1	155	0.05%
2024/01/10	0	15.55	30	15.20	15.15	-30	166	-17.97%
2024/01/08	0.2	15.44	0	0.00	15.35	0.2	167	0.11%
2024/01/05	0	15.38	0	0.00	15.30	0	168	0.00%
2023/12/29	0	0.00	0	15.45	15.55	0	175	0.00%
2023/12/27	10	15.55	0	0.00	15.55	10	180	5.53%
2023/12/21	0	15.75	0	0.00	15.65	0	184	0.01%
2023/12/19	0.1	15.75	0	0.00	15.70	0.1	184	0.06%
2023/12/18	10	15.81	0	0.00	15.85	10	185	5.40%
2023/12/15	10	15.70	0	0.00	15.70	10	184	5.43%
2023/12/07	0	15.55	0	0.00	15.45	0	207	0.01%
2023/12/01	0	15.85	0	0.00	15.80	0	221	0.01%
2023/11/27	0.1	15.60	0	0.00	15.45	0.1	228	0.04%
2023/11/17	6	15.30	0	0.00	15.40	6	233	2.57%
2023/11/14	0	14.70	0	0.00	14.80	0	227	0.00%
2023/11/13	0.1	14.79	0	0.00	14.65	0.1	229	0.05%
2023/11/10	0	0.00	6	14.80	14.85	-6	231	-2.59%
2023/11/07	0	15.05	0	0.00	15.05	0	252	0.00%
2023/11/06	0	0.00	1	14.95	15.00	-1	256	-0.39%
2023/10/31	0	14.54	0	0.00	14.30	0	251	0.02%
2023/10/30	0	14.50	0	0.00	14.45	0	256	0.00%
2023/10/27	0.1	14.55	0	0.00	14.45	0.1	259	0.04%
2023/10/24	0.1	14.65	0	0.00	14.45	0.1	264	0.02%
2023/10/20	0	14.90	3	14.80	14.75	-3	271	-1.10%
2023/10/18	0.1	14.95	0	0.00	14.75	0.1	276	0.02%
2023/10/16	0.1	15.00	0	0.00	14.85	0.1	279	0.02%
2023/10/13	0	15.10	0	0.00	14.90	0	291	0.00%
2023/10/06	1	15.05	0	0.00	15.05	1	319	0.31%
2023/10/05	0.2	15.10	0	0.00	15.00	0.2	331	0.05%
2023/10/04	0.4	15.05	0	0.00	14.95	0.4	335	0.12%
2023/10/02	0	15.10	0	0.00	15.00	0	334	0.01%
2023/09/28	0	15.10	0	0.00	15.00	0	336	0.01%
2023/09/21	0.1	15.15	0.3	15.15	15.10	-0.2	344	-0.06%
2023/09/19	0	15.26	0	0.00	15.15	0	344	0.01%
2023/09/15	0.1	15.35	0	0.00	15.20	0.1	344	0.02%
2023/09/12	0	16.05	0	0.00	15.95	0	342	0.01%
2023/09/11	2	16.00	0	0.00	15.95	2	336	0.59%
2023/09/08	0.1	16.29	0	0.00	16.25	0.1	330	0.04%
2023/09/07	0	16.50	0	0.00	16.35	0	336	0.01%
2023/09/05	0.1	16.50	0	0.00	16.40	0.1	334	0.01%
2023/09/04	1	16.70	0	0.00	16.65	1	330	0.31%
2023/08/31	0	16.30	0	0.00	16.20	0	324	0.00%
2023/08/25	2.1	15.61	0	0.00	15.70	2.1	322	0.66%
2023/08/24	0.1	15.87	0	0.00	15.75	0.1	322	0.02%
2023/08/23	0.2	15.77	0	0.00	15.80	0.2	324	0.05%
2023/08/22	0	15.80	0	0.00	15.65	0	324	0.00%
2023/08/21	0	16.01	0	0.00	15.80	0	325	0.01%
2023/08/17	0.1	16.15	0	0.00	16.00	0.1	324	0.03%
2023/08/16	0	15.80	0	0.00	15.90	0	337	0.01%
2023/08/15	1.2	15.87	0	0.00	15.95	1.2	336	0.34%
2023/08/14	2.4	15.75	6	15.80	15.90	-3.6	336	-1.07%
2023/08/11	0.3	16.54	0	0.00	16.25	0.3	332	0.08%
2023/08/10	0.1	16.75	0	0.00	16.60	0.1	325	0.03%
2023/08/09	0.1	16.89	0	0.00	16.80	0.1	322	0.02%
2023/08/08	0.1	17.00	0	0.00	16.85	0.1	323	0.03%
2023/08/04	0	17.10	0	0.00	16.80	0	336	0.00%
2023/08/02	0.1	16.95	0	0.00	16.85	0.1	337	0.03%
2023/08/01	0	17.10	0	0.00	17.10	0	333	0.01%
2023/07/31	0	17.15	3	17.00	16.95	-3	331	-0.90%
2023/07/28	0	17.15	0	0.00	17.05	0	332	0.01%
2023/07/27	0.2	17.30	0	17.20	17.20	0.2	333	0.06%
2023/07/26	0	16.80	0	0.00	17.10	0	351	0.00%
2023/07/25	0.1	16.90	0	0.00	16.75	0.1	348	0.01%
2023/07/24	0	16.65	1	16.50	16.55	-1	350	-0.28%
2023/07/21	0	16.95	3	16.70	16.80	-3	351	-0.85%
2023/07/20	0	16.85	0	0.00	16.90	0	357	0.00%
2023/07/19	1	16.70	0	0.00	16.75	1	358	0.28%
2023/07/18	1	16.76	1	16.85	16.70	0	365	0.01%
2023/07/17	2.1	17.00	0	0.00	17.05	2.1	363	0.57%
2023/07/14	0	17.45	4	17.40	17.25	-4	355	-1.12%
2023/07/13	8.2	17.29	16	17.30	17.20	-7.9	353	-2.22%
2023/07/12	0	17.80	0	0.00	17.80	0	342	0.01%
2023/07/11	4	18.30	0	0.00	18.25	4	332	1.21%
2023/07/10	0	18.69	0	0.00	18.45	0	331	0.01%
2023/07/07	0	18.70	0	0.00	18.55	0	338	0.01%
2023/07/06	2	18.70	0	0.00	18.70	2	339	0.59%
2023/07/04	0	18.95	0	0.00	18.80	0	338	0.00%
2023/07/03	0	19.10	0	0.00	18.90	0	341	0.01%
2023/06/30	0.1	18.90	0	0.00	18.75	0.1	339	0.01%
2023/06/29	0	0.00	3	18.75	18.70	-3	340	-0.88%
2023/06/27	2	18.65	0	0.00	18.60	2	356	0.56%
2023/06/26	1	18.61	0	0.00	18.80	1	360	0.29%
2023/06/21	0	18.85	0	0.00	18.85	0	368	0.00%
2023/06/19	0	19.05	0	0.00	18.90	0	371	0.00%
2023/06/16	0	18.85	0	0.00	19.10	0	374	0.01%
2023/06/14	0	18.85	0	0.00	18.75	0	382	0.00%
2023/06/13	0	18.90	0	0.00	18.75	0	396	0.01%
2023/06/12	3	19.10	0	0.00	19.10	3	391	0.77%
2023/06/09	1	19.10	0	0.00	19.10	1	400	0.25%
2023/06/05	0.2	19.40	0	0.00	19.30	0.2	435	0.05%
2023/05/30	0.1	18.95	0	0.00	18.80	0.1	457	0.02%
2023/05/26	0	18.90	0	0.00	18.70	0	461	0.00%
2023/05/23	0	19.10	0	0.00	18.90	0	493	0.01%
2023/05/22	1	19.00	0	0.00	19.05	1	498	0.20%
2023/05/19	0.1	18.85	0	0.00	18.75	0.1	486	0.01%
2023/05/15	0.1	18.35	0	0.00	18.35	0.1	490	0.01%
2023/05/12	1.1	18.82	0	0.00	18.35	1.1	495	0.23%
2023/05/11	1.1	18.82	0	0.00	18.25	1.1	494	0.23%
2023/05/08	0.1	19.30	0	0.00	19.15	0.1	488	0.01%
2023/04/28	0.1	19.30	0	0.00	18.95	0.1	487	0.02%
2023/04/25	0.5	19.23	0	0.00	19.00	0.5	481	0.10%
2023/04/20	0	19.85	0	0.00	19.60	0	472	0.01%
2023/04/19	0	20.30	0	0.00	19.90	0	469	0.00%
2023/04/18	0	20.05	0	0.00	19.95	0	469	0.00%
2023/04/17	0	20.00	0	0.00	19.95	0	469	0.00%
2023/04/14	0	20.15	0	0.00	20.10	0	474	0.00%
2023/04/13	2	20.05	0	0.00	20.05	2	482	0.42%
2023/04/12	0	0.00	1	20.15	20.25	-1	481	-0.21%
2023/04/11	1	20.00	0	0.00	20.00	1	474	0.21%
2023/04/07	0	20.20	0	0.00	19.90	0	478	0.00%
2023/04/06	4	19.80	0	0.00	19.95	4	478	0.84%
2023/03/31	4	19.75	0	0.00	19.75	4	476	0.84%
2023/03/30	0	19.88	3	19.70	19.75	-3	480	-0.62%
2023/03/29	0	19.95	2	19.70	19.70	-2	483	-0.41%
2023/03/24	1	20.00	0	0.00	20.00	1	510	0.20%
2023/03/22	0	0.00	5	20.27	20.15	-5	530	-0.94%
2023/03/21	2	20.00	0	0.00	20.20	2	584	0.35%
2023/03/20	3	19.85	0	0.00	19.90	3	583	0.52%
2023/03/17	1.3	19.68	0	0.00	19.70	1.3	587	0.23%
2023/03/16	2.1	19.98	0	0.00	19.80	2.1	578	0.36%
2023/03/14	0	0.00	1	20.15	20.10	-1	581	-0.17%
2023/03/13	0	20.35	0	0.00	20.35	0	589	0.00%
2023/03/07	0	0.00	1	21.00	21.15	-1	701	-0.14%
2023/03/01	0	20.50	0	0.00	20.40	0	701	0.00%
2023/02/21	0	20.85	1	20.80	20.80	-1	736	-0.13%
2023/02/17	0	20.30	0	0.00	20.25	0	749	0.00%
2023/02/16	0	0.00	5	20.35	20.20	-5	790	-0.63%
2023/02/08	1	20.50	1	20.50	20.50	0	1,017	0.00%
2023/01/30	0	0.00	2	20.20	20.10	-2	1,178	-0.17%
2023/01/17	1	20.15	0	0.00	20.05	1	1,202	0.08%
2023/01/13	0	0.00	10	20.33	20.20	-10	1,297	-0.77%
2023/01/10	0	0.00	4	20.84	20.65	-4	1,353	-0.30%
2023/01/09	1	20.45	1	20.55	20.55	0	1,384	0.00%
2023/01/05	5	20.67	0	0.00	20.60	5	1,453	0.34%
2023/01/04	2	20.70	2	20.83	20.75	0	1,481	0.00%
2023/01/03	0	0.00	1	20.35	20.60	-1	1,491	-0.07%
2022/12/30	0	0.00	2	20.30	20.15	-2	1,501	-0.13%
2022/12/29	2	20.08	2	20.10	20.20	0	1,551	0.00%
2022/12/28	0	0.00	4	20.20	20.10	-4	1,592	-0.25%
2022/12/27	3	20.20	2	20.15	20.15	1	1,638	0.06%
2022/12/26	1	20.20	0	0.00	20.10	1	1,663	0.06%
2022/12/21	0.1	20.15	0	0.00	20.10	0.1	1,761	0.01%
2022/12/20	2	19.90	0	0.00	19.90	2	1,823	0.11%
2022/12/19	11	20.45	14	20.07	20.05	-3	1,860	-0.16%
2022/12/16	1	20.55	0	0.00	20.55	1	1,911	0.05%
2022/12/14	12	21.00	10	20.95	21.05	2	1,980	0.10%
2022/12/13	17	21.03	10	20.95	20.95	7	1,978	0.35%
2022/12/12	4	22.51	1	22.50	22.55	3	1,954	0.15%
2022/12/09	4	22.66	2	22.70	22.70	2	2,017	0.10%
2022/12/08	1	22.45	0	0.00	22.60	1	2,089	0.05%
2022/12/07	3	22.85	2	22.65	22.50	1	2,146	0.05%
2022/12/05	0	0.00	1	23.65	23.55	-1	2,260	-0.04%
2022/12/02	0	0.00	1	23.80	23.80	-1	2,254	-0.04%
2022/12/01	7	23.70	0	0.00	23.70	7	2,261	0.31%
2022/11/30	3	23.65	6	23.78	23.50	-3	2,264	-0.13%
2022/11/29	1	23.35	0	0.00	23.30	1	2,251	0.04%
2022/11/24	2	23.00	1	23.00	22.95	1	2,297	0.04%
2022/11/21	5	22.79	0	0.00	22.70	5	2,349	0.21%
2022/11/17	2	23.15	0	0.00	23.15	2	2,375	0.08%
2022/11/14	0	0.00	2	22.85	23.00	-2	2,407	-0.08%
2022/11/11	4	23.36	12	23.48	22.70	-8	2,397	-0.33%
2022/11/09	1	23.55	3	23.32	23.45	-2	2,376	-0.08%
2022/11/08	1	22.75	0	0.00	22.40	1	2,337	0.04%
2022/11/03	0	0.00	1	22.85	22.75	-1	2,409	-0.04%
2022/11/02	1	22.70	0	0.00	22.55	1	2,446	0.04%
2022/11/01	0	0.00	3	21.98	22.25	-3	2,436	-0.12%
2022/10/25	2	21.70	1	21.75	21.55	1	2,403	0.04%
2022/10/24	0	0.00	2	22.08	21.90	-2	2,398	-0.08%
2022/10/20	1	21.80	0	0.00	21.95	1	2,351	0.04%
2022/10/14	5	22.00	5	22.10	22.05	0	2,332	0.00%
2022/10/11	1	22.60	2	22.80	22.35	-1	2,430	-0.04%
2022/10/06	0	0.00	2	23.90	24.00	-2	2,532	-0.08%
2022/09/30	3	22.13	0	0.00	22.30	3	2,494	0.12%
2022/09/29	1	22.50	0	0.00	22.35	1	2,472	0.04%
2022/09/28	21	22.53	10	21.97	21.70	11	2,458	0.45%
2022/09/27	1	23.05	0	0.00	23.60	1	2,418	0.04%
2022/09/26	8	24.61	15	23.14	23.30	-7	2,369	-0.30%
2022/09/23	3	25.45	3	25.07	25.15	0	2,337	0.00%
2022/09/22	2	23.70	16	24.98	25.35	-14	2,283	-0.61%
2022/09/21	7	24.20	0	0.00	24.10	7	2,228	0.31%
2022/09/19	0	0.00	1	25.25	25.15	-1	2,343	-0.04%
2022/09/16	6	26.05	1	25.65	25.40	5	2,323	0.22%
2022/09/15	6	25.96	7	26.09	26.10	-1	2,276	-0.04%
2022/09/14	1	25.55	15	25.55	25.75	-14	2,203	-0.64%
2022/09/08	3	24.22	2	23.90	24.40	1	2,044	0.05%
2022/09/07	1	23.90	3	23.70	23.65	-2	2,063	-0.10%
2022/09/06	0	24.25	30	24.62	24.25	-30	2,044	-1.47%
2022/09/05	0	0.00	1	26.15	25.40	-1	2,007	-0.05%
2022/09/02	32	26.19	6	26.08	25.95	26	1,971	1.32%
2022/09/01	0	0.00	45	25.44	25.20	-45	1,909	-2.36%
2022/08/31	3	25.90	3	25.90	25.80	0	1,892	0.00%
2022/08/30	40	25.89	0	0.00	25.65	40	1,873	2.14%
2022/08/26	18	25.86	8	25.85	25.60	10	1,849	0.54%
2022/08/24	2	24.75	2	24.83	24.90	0	1,773	0.00%
2022/08/23	0	0.00	2	24.70	24.65	-2	1,757	-0.11%
2022/08/22	3	24.55	5	24.80	24.45	-2	1,766	-0.11%
2022/08/19	0	0.00	8	25.65	25.10	-8	1,730	-0.46%
2022/08/18	6	25.60	48	25.69	25.65	-42	1,697	-2.47%
2022/08/17	41	25.06	6	25.20	25.15	35	1,668	2.10%
2022/08/15	1	24.65	11	24.92	24.70	-10	1,615	-0.62%
2022/08/11	0	0.00	12	24.90	24.35	-12	1,562	-0.77%
2022/08/10	3	24.13	4	23.90	24.00	-1	1,513	-0.07%
2022/08/09	24	23.93	26	24.12	24.90	-2	1,453	-0.14%
2022/08/08	4	23.45	0	0.00	23.90	4	1,389	0.29%
2022/08/05	4	23.10	0	0.00	23.10	4	1,351	0.30%
2022/08/04	1	21.75	0	22.10	22.05	1	1,369	0.07%
2022/08/03	1	22.05	0	0.00	22.05	1	1,363	0.07%
2022/07/29	1	23.25	1	22.95	22.95	0	1,328	0.00%
2022/07/28	11	22.70	0	0.00	22.65	11	1,307	0.84%
2022/07/25	1	23.90	0	0.00	23.95	1	1,249	0.08%
2022/07/22	11	24.30	5	24.25	24.00	6	1,244	0.48%
2022/07/21	1	24.10	0	0.00	24.25	1	1,239	0.08%
2022/07/20	11	24.54	6	24.57	24.40	5	1,203	0.42%
2022/07/19	15	23.86	14	23.90	23.90	1	1,107	0.09%
2022/07/18	4	22.91	0	0.00	23.00	4	1,023	0.39%
2022/07/13	1	21.75	0	0.00	23.25	1	886	0.11%
2022/07/12	7	22.34	8	21.43	21.15	-1	815	-0.12%
2022/07/08	0	0.00	4	21.35	21.35	-4	766	-0.52%
2022/07/07	5	20.90	5	21.00	21.25	0	762	0.00%
2022/07/06	0	0.00	0	21.10	20.80	0	757	0.00%
2022/07/01	0	22.35	0	0.00	21.25	0	750	0.00%
2022/06/30	0	22.80	0	0.00	22.35	0	733	0.00%
2022/06/29	6	23.48	5	23.49	23.35	1	719	0.14%
2022/06/28	28	23.71	26.6	23.57	23.85	1.4	702	0.20%
2022/06/27	13	22.87	7	23.64	23.70	6	624	0.96%
2022/06/23	2.1	20.95	1	21.45	20.65	1.1	544	0.20%
2022/06/22	0.5	21.50	0	0.00	21.20	0.5	529	0.09%
2022/06/20	1	22.65	1	21.40	21.40	0	518	0.00%
2022/05/24	1	22.55	0	0.00	22.65	1	522	0.19%
2022/05/23	1	22.90	1	22.30	22.85	0	518	0.00%
2022/05/18	0	0.00	0	21.95	22.00	0	514	0.00%
2022/05/12	3	20.87	1	21.20	20.65	2	522	0.38%
2022/05/05	1	22.25	0	0.00	22.65	1	507	0.20%
2022/04/29	2	21.70	2	21.85	21.45	0	532	0.00%
2022/04/27	3	21.40	0	0.00	21.65	3	555	0.54%
2022/04/21	0	0.00	3	24.05	23.95	-3	626	-0.48%
2022/04/20	0	23.00	5	22.99	23.10	-5	647	-0.77%
2022/04/19	0	22.85	0	0.00	22.50	0	658	0.00%
2022/04/18	1	22.70	0	0.00	22.50	1	725	0.14%
2022/04/15	0	23.00	0	0.00	22.80	0	740	0.00%
2022/04/11	1	22.45	0	0.00	22.40	1	780	0.13%
2022/04/01	3	23.82	0	0.00	23.85	3	779	0.38%
2022/03/31	5	23.94	0	0.00	24.05	5	791	0.63%
2022/03/30	0	0.00	10	24.00	24.05	-10	805	-1.24%
2022/03/28	1	23.95	0	0.00	24.00	1	819	0.12%
2022/03/23	10	24.60	0	0.00	24.65	10	863	1.16%
2022/03/15	5	23.35	0.5	23.20	23.25	4.5	1,150	0.39%
2022/03/14	0	0.00	0.1	24.00	23.85	-0.1	1,157	-0.01%
2022/03/11	0	0.00	2	23.95	23.90	-2	1,174	-0.17%
2022/03/10	2	23.95	0	24.05	23.90	2	1,227	0.16%
2022/03/09	0	23.30	0	0.00	23.20	0	1,239	0.00%
2022/03/08	1.5	23.07	0	0.00	22.80	1.5	1,253	0.12%
2022/03/07	1	23.80	0	0.00	23.85	1	1,255	0.08%
2022/03/04	0	0.00	1	24.85	24.90	-1	1,268	-0.08%
2022/03/02	0	0.00	10	25.25	25.40	-10	1,302	-0.77%
2022/03/01	0	0.00	20	25.06	25.40	-20	1,309	-1.53%
2022/02/25	20.1	24.60	0	0.00	24.80	20.1	1,318	1.53%
2022/02/24	2.2	24.85	2	24.90	24.60	0.2	1,329	0.02%
2022/02/23	1	25.60	4	25.75	25.55	-3	1,343	-0.22%
2022/02/21	2	25.90	0	0.00	26.10	2	1,507	0.13%
2022/02/16	2.1	26.06	0	0.00	25.95	2.1	1,685	0.12%
2022/02/15	0	26.05	0	0.00	25.90	0	1,783	0.00%
2022/02/14	0	26.20	0	0.00	26.05	0	1,963	0.00%
2022/02/08	0.1	26.65	0	0.00	26.75	0.1	2,129	0.00%
2022/01/26	0	26.50	0	0.00	25.60	0	2,277	0.00%
2022/01/25	0.1	25.70	0	0.00	25.40	0.1	2,293	0.00%
2022/01/24	2	25.95	5	25.71	25.90	-3	2,299	-0.13%
2022/01/21	1	25.85	0	0.00	25.75	1	2,291	0.04%
2022/01/20	2	26.30	2	26.50	26.50	0	2,277	0.00%
2022/01/19	2	26.20	7	26.51	26.45	-5	2,287	-0.22%
2022/01/18	6	27.43	1	27.70	27.10	5	2,290	0.22%
2022/01/17	0.1	27.47	5	27.27	27.60	-4.9	2,271	-0.22%
2022/01/14	0	0.00	2	27.68	27.10	-2	2,263	-0.09%
2022/01/13	4.2	27.74	0.2	27.45	27.80	4	2,248	0.18%
2022/01/12	0	27.60	0	0.00	26.90	0	2,222	0.00%
2022/01/11	8	27.86	9	27.79	27.10	-1	2,217	-0.05%
2022/01/10	0	0.00	2	26.55	27.00	-2	2,164	-0.09%
2022/01/07	1	26.30	1	26.30	26.20	0	2,157	0.00%
2022/01/06	0	26.85	0	0.00	26.85	0	2,153	0.00%
2022/01/04	2	27.05	0	0.00	27.05	2	2,189	0.09%
2022/01/03	2	27.20	4	27.10	27.05	-2	2,190	-0.09%
2021/12/27	0	0.00	5	27.15	27.50	-5	2,299	-0.22%
2021/12/24	3	27.08	4	27.25	26.95	-1	2,334	-0.04%
2021/12/23	0	0.00	4	27.20	27.20	-4	2,345	-0.17%
2021/12/22	0	0.00	1	27.25	27.15	-1	2,387	-0.04%
2021/12/20	2	26.95	0	0.00	26.95	2	2,525	0.08%
2021/12/17	2	27.20	2	27.25	27.20	0	2,847	0.00%
2021/12/16	3	28.02	22	28.17	27.95	-19	2,845	-0.67%
2021/12/15	13	28.68	13.5	28.48	28.55	-0.5	2,849	-0.02%
2021/12/14	0	0.00	5	27.77	27.75	-5	2,810	-0.18%
2021/12/13	15	28.92	27.5	28.61	28.45	-12.5	2,805	-0.45%
2021/12/10	24	28.19	8	27.98	28.15	16	2,782	0.58%
2021/12/09	4	27.45	4	27.15	27.45	0	2,715	0.00%
2021/12/08	1	26.85	0	0.00	26.70	1	2,714	0.04%
2021/12/07	1	26.80	2	26.85	26.80	-1	2,718	-0.04%
2021/12/06	10	27.49	9	27.21	27.10	1	2,713	0.04%
2021/12/01	2	27.35	2	27.55	27.30	0	2,716	0.00%
2021/11/30	1	27.10	0	0.00	27.60	1	2,851	0.04%
2021/11/29	0	0.00	26	26.06	26.60	-26	2,945	-0.88%
2021/11/26	0	0.00	2	27.08	26.95	-2	2,943	-0.07%
2021/11/25	1	27.45	1	27.50	27.50	0	2,943	0.00%
2021/11/24	0	29.00	24	27.20	27.50	-24	2,958	-0.81%
2021/11/23	2	27.43	1	27.40	27.30	1	2,958	0.03%
2021/11/22	1	27.70	10	27.36	27.45	-9	2,954	-0.30%
2021/11/19	2	28.45	0	0.00	28.00	2	2,954	0.07%
2021/11/18	9	28.97	1	29.00	28.95	8	2,955	0.27%
2021/11/17	12	28.72	1	28.85	28.50	11	2,862	0.38%
2021/11/16	1	28.45	8	28.05	28.05	-7	2,828	-0.25%
2021/11/15	2.5	28.26	0	0.00	28.40	2.5	2,825	0.09%
2021/11/12	3.5	29.07	7.1	28.88	28.90	-3.6	2,797	-0.13%
2021/11/11	13	28.62	14	28.41	28.90	-1	2,729	-0.04%
2021/11/10	25	27.61	20	27.32	27.30	5	2,594	0.19%
2021/11/09	9	26.96	26	26.75	27.15	-17	2,566	-0.66%
2021/11/08	4	26.78	0	0.00	26.70	4	2,567	0.16%
2021/11/05	19	26.87	5	26.20	26.70	14	2,623	0.53%
2021/11/04	24	26.57	35	26.99	26.60	-11	2,617	-0.42%
2021/11/03	0	24.98	0	0.00	25.15	0	2,558	0.00%
2021/11/02	1	24.80	0	0.00	24.65	1	2,600	0.04%
2021/11/01	3	25.22	3	25.28	25.30	0	2,676	0.00%
2021/10/29	0.1	25.05	1	25.05	25.05	-1	2,755	-0.03%
2021/10/28	32	25.16	3	25.17	25.10	29	2,838	1.02%
2021/10/27	4	25.20	22	25.15	25.30	-18	3,085	-0.58%
2021/10/26	15	24.81	10	24.99	24.85	5	3,609	0.14%
2021/10/25	0	0.00	6	24.70	24.70	-6	4,058	-0.15%
2021/10/22	1	24.35	2	24.90	24.30	-1	4,261	-0.02%
2021/10/21	22.1	24.69	0	0.00	24.65	22.1	4,677	0.47%
2021/10/20	20	24.40	20	24.27	24.65	0	4,906	0.00%
2021/10/19	11	24.50	6	24.50	24.50	5	4,944	0.10%
2021/10/15	0	24.45	1	24.40	24.35	-1	4,993	-0.02%
2021/10/14	0	0.00	16	23.57	23.95	-16	5,026	-0.32%
2021/10/13	2	23.73	15	24.05	23.50	-13	5,041	-0.26%
2021/10/08	2	25.23	2	25.90	25.10	0	5,086	0.00%
2021/10/07	3	25.45	2	25.35	25.50	1	5,155	0.02%
2021/10/06	4	25.30	2	24.85	24.70	2	5,235	0.04%
2021/10/05	3	24.58	3	24.58	25.25	0	5,346	0.00%
2021/10/04	27	25.11	2	24.40	24.50	25	5,403	0.46%
2021/10/01	4	26.28	1	27.35	26.00	3	5,492	0.05%
2021/09/30	1	27.70	0	0.00	27.80	1	5,794	0.02%
2021/09/29	3	27.53	0	0.00	27.50	3	5,894	0.05%
2021/09/28	3	28.60	0	0.00	28.55	3	5,948	0.05%
2021/09/27	11	29.05	14	28.94	29.35	-3	6,062	-0.05%
2021/09/24	31	29.05	43	29.07	29.05	-12	6,338	-0.19%
2021/09/23	5	27.24	2	27.40	27.25	3	6,186	0.05%
2021/09/22	6	27.08	5	26.82	26.70	1	6,446	0.02%
2021/09/17	10	26.90	2	27.00	27.50	8	6,646	0.12%
2021/09/16	23	27.45	2	27.45	27.50	21	6,710	0.31%
2021/09/15	6	27.63	4	27.74	27.35	2	6,789	0.03%
2021/09/14	0	0.00	2	27.55	27.60	-2	6,779	-0.03%
2021/09/13	11	27.53	3	27.77	27.80	8	6,780	0.12%
2021/09/10	0	0.00	8.1	26.84	26.90	-8.1	6,794	-0.12%
2021/09/09	1.1	26.31	3	26.23	26.55	-1.9	6,810	-0.03%
2021/09/08	10	25.84	5	25.71	25.60	5	6,822	0.07%
2021/09/07	1	26.95	1.1	27.08	26.35	-0.1	6,904	0.00%
2021/09/06	13	27.10	9.2	27.45	26.60	3.9	6,947	0.06%
2021/09/03	25	28.88	20.1	28.83	28.30	4.9	6,955	0.07%
2021/09/02	18.1	28.51	5.1	28.45	29.00	13.1	6,825	0.19%
2021/09/01	2	27.48	1.1	27.63	27.30	0.9	6,726	0.01%
2021/08/31	0	0.00	2.2	26.93	27.20	-2.2	6,726	-0.03%
2021/08/30	0	0.00	11	27.48	27.15	-11	6,746	-0.16%
2021/08/27	0	0.00	1	26.75	26.75	-1	6,789	-0.01%
2021/08/26	1	26.70	3	26.72	26.65	-2	6,921	-0.03%
2021/08/25	11	26.86	1	26.90	27.00	10	6,956	0.14%
2021/08/24	7	26.61	7.2	26.57	26.90	-0.2	6,970	0.00%
2021/08/23	6	24.97	8.5	25.07	25.35	-2.5	7,008	-0.04%
2021/08/20	1	24.35	1.2	24.33	24.50	-0.2	7,053	0.00%
2021/08/19	9	24.72	3	24.78	24.30	6	7,052	0.09%
2021/08/18	9	24.14	18	24.72	25.65	-9	7,045	-0.13%
2021/08/17	3.1	25.07	17	25.42	24.20	-13.9	7,052	-0.20%
2021/08/16	0.1	25.35	13	25.39	25.10	-12.9	7,061	-0.18%
2021/08/13	3	26.83	7.2	26.64	26.65	-4.2	7,062	-0.06%
2021/08/12	18.2	27.73	7.3	27.98	27.70	10.9	7,041	0.15%
2021/08/11	4.3	28.32	0	0.00	27.90	4.3	7,059	0.06%
2021/08/10	39	28.96	44.2	28.99	28.90	-5.2	7,048	-0.07%
2021/08/09	33	29.36	44	29.61	28.80	-11	7,067	-0.16%
2021/08/06	4	28.91	13	29.24	28.85	-9	7,046	-0.13%
2021/08/05	26.1	29.36	20	29.35	29.00	6.1	7,105	0.09%
2021/08/04	22.2	30.24	18	30.57	30.00	4.2	7,101	0.06%
2021/08/03	20	30.00	18	29.98	29.70	2	7,102	0.03%
2021/08/02	47.2	31.15	66	30.74	30.10	-18.8	7,078	-0.27%
2021/07/30	216	32.92	265.1	33.26	31.80	-49.1	6,887	-0.71%	大買/大賣/
2021/07/29	130	31.80	144	32.08	32.20	-14	6,436	-0.22%	大買/大賣/
2021/07/28	79	29.91	53	30.11	30.35	26	6,065	0.43%
2021/07/27	153	31.17	49	30.93	31.00	104	5,974	1.74%	大買/鉅額交易
2021/07/26	46.1	29.33	29	29.43	30.40	17.1	5,630	0.30%
2021/07/23	15	27.80	8	27.82	27.80	7	5,594	0.13%
2021/07/22	1	26.90	1	27.25	26.70	0	5,747	0.00%
2021/07/21	7	27.08	6	27.17	26.60	1	6,080	0.02%
2021/07/20	7.1	27.78	15	28.14	27.55	-7.9	6,105	-0.13%
2021/07/19	4	28.43	6	28.53	28.65	-2	6,102	-0.03%
2021/07/16	5	29.00	1.1	28.58	28.50	3.9	6,134	0.06%
2021/07/15	1.1	28.13	10	28.15	28.70	-8.9	6,115	-0.15%
2021/07/14	2	27.03	14	27.42	28.05	-12	6,109	-0.20%
2021/07/13	1	28.25	24	28.21	28.05	-23	6,119	-0.38%
2021/07/12	18	29.07	13.1	28.65	28.90	4.9	6,101	0.08%
2021/07/09	17	30.12	23	29.98	29.85	-6	6,035	-0.10%
2021/07/08	22	30.64	27	30.44	30.40	-5	6,033	-0.08%
2021/07/07	86.1	31.30	102	30.93	30.50	-15.9	5,982	-0.27%	大賣/
2021/07/06	87	29.61	16	29.98	29.90	71	5,857	1.21%
2021/07/05	11	29.95	4	29.66	29.30	7	6,148	0.11%
2021/07/02	30	30.22	12	29.55	29.55	18	6,175	0.29%
2021/07/01	56	29.81	54	29.74	29.85	2	6,254	0.03%
2021/06/30	24.1	28.34	22	28.38	28.80	2.1	6,047	0.03%
2021/06/29	34	27.91	26	28.09	27.20	8	6,318	0.13%
2021/06/28	29	27.41	60	27.40	28.30	-31	6,628	-0.47%
2021/06/25	46	25.81	47	26.23	25.75	-1	6,822	-0.01%
2021/06/24	47	26.39	11	26.14	26.25	36	7,012	0.51%
2021/06/23	0	0.00	2	24.70	24.70	-2	7,335	-0.03%
2021/06/22	2	24.85	3	24.80	24.70	-1	7,768	-0.01%
2021/06/21	6	24.55	30	24.45	24.40	-24	8,317	-0.29%
2021/06/18	12	25.73	2	25.75	25.60	10	8,420	0.12%
2021/06/17	2	25.45	69	25.80	26.15	-67	8,408	-0.80%
2021/06/16	11	26.73	13	26.38	25.85	-2	8,407	-0.02%
2021/06/15	75	25.32	11	26.40	26.45	64	8,320	0.77%
2021/06/11	22	25.84	14	25.14	25.05	8	8,272	0.10%
2021/06/10	11	25.00	10	25.00	24.95	1	8,261	0.01%
2021/06/09	5	24.60	18	24.91	24.75	-13	8,295	-0.16%
2021/06/08	8	25.36	16	25.15	25.15	-8	8,330	-0.10%
2021/06/07	1	25.35	1	25.60	25.55	0	8,492	0.00%
2021/06/04	4	26.15	0	0.00	25.60	4	8,543	0.05%
2021/06/03	16	26.39	10	27.21	26.75	6	8,651	0.07%
2021/06/02	1	25.50	6	25.97	25.75	-5	8,529	-0.06%
2021/06/01	5	26.40	0	26.00	26.40	5	8,514	0.06%
2021/05/31	31	25.74	9	26.06	25.85	22	8,491	0.26%
2021/05/28	9	25.52	1	25.30	25.55	8	8,410	0.10%
2021/05/27	2	24.80	1	24.70	24.35	1	8,353	0.01%
2021/05/25	0	0.00	2	24.80	24.65	-2	8,444	-0.02%
2021/05/24	1	24.40	0	0.00	24.35	1	8,430	0.01%
2021/05/21	4	24.10	9	23.76	23.75	-5	8,451	-0.06%
2021/05/20	0	0.00	1	23.50	22.75	-1	8,478	-0.01%
2021/05/19	10	23.26	0	0.00	23.50	10	8,492	0.12%
2021/05/18	1	23.15	1.3	22.17	23.15	-0.3	8,457	0.00%
2021/05/17	1	21.05	22	21.87	21.05	-21	8,409	-0.25%
2021/05/14	0	0.00	7	24.93	23.35	-7	8,352	-0.08%
2021/05/13	8	23.92	5	23.86	23.70	3	8,308	0.04%
2021/05/12	0	0.00	5	23.60	22.95	-5	8,194	-0.06%
2021/05/11	1	26.85	5	26.20	25.50	-4	8,109	-0.05%
2021/05/10	9	28.01	3	27.83	27.90	6	8,023	0.07%
2021/05/06	0.2	27.80	0	0.00	27.65	0.2	7,903	0.00%
2021/05/05	0	0.00	2	28.90	28.60	-2	7,833	-0.03%
2021/05/04	7	27.30	5	26.60	27.05	2	7,741	0.03%
2021/05/03	3	29.52	7	29.75	29.30	-4	7,636	-0.05%
2021/04/29	12.1	29.15	26	29.69	30.75	-13.9	7,562	-0.18%
2021/04/28	20	29.43	43.2	29.63	29.30	-23.2	7,377	-0.31%
2021/04/27	38	33.78	21	32.57	31.55	17	7,199	0.24%
2021/04/26	0	31.25	3	32.07	32.70	-3	6,846	-0.04%
2021/04/23	4	29.70	1	29.75	29.75	3	6,801	0.04%
2021/04/22	11	30.37	58	28.33	28.50	-47	6,805	-0.69%
2021/04/21	20	30.98	10	30.74	31.10	10	6,755	0.15%
2021/04/20	20	31.40	11	31.12	31.60	9	6,736	0.13%
2021/04/19	38	33.00	12	32.68	32.50	26	6,724	0.39%
2021/04/16	10	31.65	2	31.65	32.00	8	6,663	0.12%
2021/04/15	16	30.08	4	29.71	30.50	12	6,628	0.18%
2021/04/14	21	27.43	19	28.66	28.60	2	6,632	0.03%
2021/04/13	1	29.50	18	29.85	29.10	-17	6,592	-0.26%
2021/04/12	14	28.82	57.1	28.50	28.00	-43.1	6,507	-0.66%
2021/04/09	38.3	30.67	35	29.40	31.00	3.3	6,301	0.05%
2021/04/08	7	29.00	10.5	29.45	29.50	-3.5	5,901	-0.06%
2021/04/07	25	26.75	33	26.22	26.85	-8	5,822	-0.14%
2021/04/06	31	23.78	5	24.21	24.45	26	5,596	0.46%
2021/04/01	67	22.10	96	22.16	22.25	-29	5,446	-0.53%
2021/03/31	172	20.24	141	20.17	20.25	31	5,007	0.62%	大買/大賣/
2021/03/30	87	18.84	20	19.33	19.55	67	4,458	1.50%
2021/03/29	53	17.98	11	17.90	17.80	42	4,024	1.04%
2021/03/26	70	17.53	76	17.22	17.30	-6	3,792	-0.16%
2021/03/25	28.1	16.26	53	16.33	16.50	-24.9	3,391	-0.73%
2021/03/24	49	16.02	30	16.45	16.75	19	2,956	0.64%
2021/03/23	35	15.08	1	15.40	15.25	34	2,400	1.42%
2021/03/19	0	0.00	2	14.75	14.70	-2	2,405	-0.08%
2021/03/18	0	0.00	5	14.50	14.55	-5	2,401	-0.21%
2021/03/17	0	14.45	0	0.00	14.55	0	2,409	0.00%
2021/03/16	0	14.90	0	0.00	14.30	0	2,424	0.00%
2021/03/15	1	14.75	2	15.00	14.75	-1	2,395	-0.04%
2021/03/12	0	0.00	7	15.01	15.00	-7	2,361	-0.30%
2021/03/11	16	15.09	30	15.15	15.15	-14	2,360	-0.59%
2021/03/10	23	15.09	30	14.83	15.00	-7	2,205	-0.32%
2021/03/09	26	14.74	25	14.90	14.95	1	2,154	0.05%
2021/03/05	0	14.25	0	0.00	14.30	0	2,121	0.00%
2021/03/02	0	0.00	0	14.15	14.20	0	2,220	0.00%
2021/02/25	3	14.40	2	14.45	14.25	1	2,295	0.04%
2021/02/24	3	14.32	0	0.00	14.10	3	2,194	0.14%
2021/02/23	0	0.00	1	14.20	14.10	-1	2,186	-0.05%
2021/02/22	3	14.40	3	14.60	14.25	0	2,161	0.00%
2021/02/19	5	13.45	1	13.70	14.30	4	2,207	0.18%
2021/02/04	0	12.75	10	12.95	12.90	-10	2,388	-0.42%
2021/02/02	5	12.50	5	12.55	12.75	0	2,712	0.00%
2021/01/29	4	12.55	0	0.00	12.55	4	3,195	0.13%
2021/01/26	11	12.84	0	0.00	12.60	11	5,003	0.22%
2021/01/25	0	13.60	0	0.00	12.90	0	5,112	0.00%
2021/01/20	5	12.95	0	0.00	12.75	5	5,854	0.09%
2021/01/15	15	13.50	2	13.70	13.40	13	6,041	0.22%
2021/01/12	0	13.85	1	13.90	13.90	-1	6,419	-0.02%
2021/01/11	6	13.89	0	0.00	13.85	6	6,416	0.09%
2021/01/08	2	14.15	1	14.35	14.10	1	6,412	0.02%
2021/01/07	0	0.00	3	14.68	14.60	-3	6,405	-0.05%
2021/01/06	4	14.26	1	14.30	14.25	3	6,363	0.05%
2021/01/05	0	0.00	1	14.30	14.20	-1	6,405	-0.02%
2020/12/31	0	0.00	2	14.25	14.25	-2	6,393	-0.03%
2020/12/30	10	14.40	10	14.20	14.20	0	6,387	0.00%
2020/12/29	1	13.90	0	0.00	13.95	1	6,348	0.02%
2020/12/23	2	13.95	0	0.00	14.00	2	6,313	0.03%
2020/12/22	0	0.00	1	14.35	14.00	-1	6,369	-0.02%
2020/12/21	1	13.90	0	0.00	13.90	1	6,411	0.02%
2020/12/18	2	14.10	3	14.20	14.00	-1	6,538	-0.02%
2020/12/17	0	0.00	2	14.15	14.10	-2	6,596	-0.03%
2020/12/15	20	14.69	18	14.68	14.40	2	7,117	0.03%
2020/12/14	0	0.00	10	13.97	14.05	-10	7,329	-0.14%
2020/12/11	2	14.10	0	0.00	13.75	2	7,491	0.03%
2020/12/10	3	14.05	10	14.05	14.10	-7	7,484	-0.09%
2020/12/09	13	14.00	35	14.06	14.00	-22	7,495	-0.29%
2020/12/08	0	0.00	3	14.00	14.05	-3	7,604	-0.04%
2020/12/07	5	13.90	4	13.95	13.80	1	7,638	0.01%
2020/12/03	0	0.00	3	14.15	14.15	-3	7,904	-0.04%
2020/12/02	9	14.56	12	14.61	14.35	-3	7,899	-0.04%
2020/12/01	37	15.20	39	15.20	15.00	-2	7,833	-0.03%
2020/11/30	6	15.30	12	15.33	15.15	-6	7,773	-0.08%
2020/11/27	14	15.05	5	15.15	14.95	9	7,739	0.12%
2020/11/26	7	15.04	5	14.87	14.85	2	7,762	0.03%
2020/11/25	6	14.87	0	0.00	14.75	6	7,755	0.08%
2020/11/24	1	14.85	7	14.79	14.95	-6	7,703	-0.08%
2020/11/23	5	14.60	2	14.70	14.65	3	7,672	0.04%
2020/11/20	1	14.50	25	14.62	14.60	-24	7,735	-0.31%
2020/11/19	6	14.71	7	14.65	14.65	-1	7,724	-0.01%
2020/11/18	18	14.93	8.1	14.86	14.75	9.9	7,784	0.13%
2020/11/17	6	14.30	1	14.50	14.40	5	7,713	0.06%
2020/11/16	5	14.30	6	14.43	14.30	-1	7,672	-0.01%
2020/11/13	23	14.47	50	14.30	14.35	-27	7,645	-0.35%
2020/11/12	122	14.61	114	14.57	14.40	8	7,630	0.10%	大買/大賣/
2020/11/11	80	14.67	66	15.01	14.50	14	7,551	0.19%
2020/11/10	41	15.08	17	14.88	14.85	24	7,428	0.32%
2020/11/09	42	15.84	36	15.93	15.80	6	7,229	0.08%
2020/11/06	122	15.72	111	15.64	15.70	11	7,029	0.16%	大買/大賣/
2020/11/05	193	15.86	198	15.93	15.65	-5	6,789	-0.07%	大買/大賣/
2020/11/04	93	15.08	59	15.14	15.05	34	5,918	0.57%
2020/11/03	41	14.81	65	14.92	15.00	-24	5,408	-0.44%
2020/11/02	39	13.12	69	13.10	13.65	-30	5,012	-0.60%
2020/10/30	98	13.69	57	13.59	13.00	41	4,919	0.83%
2020/10/29	31	12.89	47	12.89	13.05	-16	4,654	-0.34%
2020/10/28	33	13.03	35	13.07	13.25	-2	4,634	-0.04%
2020/10/27	24	12.71	2	12.80	12.90	22	4,410	0.50%
2020/10/26	1	12.30	2	12.35	12.55	-1	4,268	-0.02%
2020/10/23	5	12.36	5	12.46	12.20	0	4,246	0.00%
2020/10/22	32	12.85	49	12.63	12.45	-17	4,241	-0.40%
2020/10/21	27	12.82	89	12.82	12.80	-62	4,126	-1.50%
2020/10/20	5	12.05	5	12.13	12.05	0	3,965	0.00%
2020/10/19	3	11.75	0	0.00	11.80	3	4,078	0.07%
2020/10/16	0	0.00	12	11.70	11.80	-12	4,098	-0.29%
2020/10/15	0	0.00	1	12.10	11.95	-1	4,113	-0.02%
2020/10/14	0	0.00	1	12.00	12.05	-1	4,144	-0.02%
2020/10/13	35	12.13	163	12.04	11.90	-128	4,324	-2.96%	大賣/鉅額交易
2020/10/08	1	11.90	10	11.80	11.85	-9	4,772	-0.19%
2020/10/07	1	11.80	0	0.00	11.75	1	4,846	0.02%
2020/10/06	4	11.90	0	0.00	11.90	4	4,917	0.08%
2020/10/05	0	0.00	2	11.75	11.80	-2	4,908	-0.04%
2020/09/30	4	11.41	3	11.40	11.45	1	4,906	0.02%
2020/09/29	5	11.45	1	11.45	11.40	4	4,901	0.08%
2020/09/28	1	11.20	0	0.00	11.35	1	4,895	0.02%
2020/09/25	8	11.23	13	11.15	11.10	-5	4,877	-0.10%
2020/09/24	27	11.55	18	11.36	11.30	9	4,819	0.19%
2020/09/23	18	12.26	8	11.99	12.10	10	4,745	0.21%
2020/09/22	85	12.03	6	12.31	12.00	79	4,606	1.71%
2020/09/21	11.1	12.43	3	12.27	12.40	8.1	4,535	0.18%
2020/09/18	146	13.12	140	13.06	12.55	6	4,416	0.14%	大買/大賣/
2020/09/17	105	12.36	77	12.73	12.65	28	3,984	0.70%	大買/
2020/09/16	85	11.77	19	11.90	11.85	66	3,638	1.81%
2020/09/15	2	11.35	0	0.00	11.40	2	3,504	0.06%
2020/09/14	4	11.58	10.3	11.50	11.50	-6.3	3,490	-0.18%
2020/09/11	25	11.79	34	11.63	11.45	-9	3,461	-0.26%
2020/09/10	3	11.65	7	11.75	11.45	-4	3,352	-0.12%
2020/09/09	9	11.84	5	11.65	11.90	4	3,313	0.12%
2020/09/08	13	12.07	1	11.80	12.20	12	3,240	0.37%
2020/09/07	1	11.35	0	0.00	11.20	1	3,010	0.03%
2020/09/04	14	11.03	2	11.15	11.20	12	3,040	0.39%
2020/09/03	0	0.00	2	11.13	11.10	-2	3,028	-0.07%
2020/09/02	0	0.00	1	11.30	11.30	-1	3,017	-0.03%
2020/09/01	7	11.35	10	11.55	11.45	-3	3,040	-0.10%
2020/08/31	0	0.00	11	11.02	10.95	-11	2,997	-0.37%
2020/08/27	0	0.00	4	10.93	10.85	-4	2,945	-0.14%
2020/08/26	24	11.30	14	11.07	11.05	10	2,921	0.34%
2020/08/25	0	0.00	5	11.00	11.00	-5	2,826	-0.18%
2020/08/24	32	11.05	12	10.99	11.05	20	2,804	0.71%
2020/08/21	1	10.85	0	0.00	10.80	1	2,704	0.04%
2020/08/18	8	10.99	3	10.85	10.85	5	2,640	0.19%
2020/08/17	12	10.65	2	10.75	10.75	10	2,600	0.38%
2020/08/14	0	0.00	2	10.45	10.50	-2	2,571	-0.08%
2020/08/13	4	10.56	3	10.45	10.30	1	2,558	0.04%
2020/08/12	0	0.00	2	10.45	10.45	-2	2,546	-0.08%
2020/08/11	5	10.50	5	10.45	10.40	0	2,532	0.00%
2020/08/07	2	10.35	0	0.00	10.30	2	2,461	0.08%
2020/08/06	0	0.00	1	10.35	10.35	-1	2,451	-0.04%
2020/08/04	1	10.80	91	10.99	10.50	-90	2,400	-3.75%
2020/08/03	20	10.45	20	10.59	10.45	0	2,275	0.00%
2020/07/31	38	9.95	9	9.86	10.20	29	2,190	1.32%
2020/07/30	1	9.68	1	9.51	9.51	0	2,126	0.00%
2020/07/29	61	9.56	1	9.60	9.44	60	2,119	2.83%
2020/07/28	1	9.53	1	9.42	9.31	0	2,102	0.00%
2020/07/27	1	10.30	0	0.00	9.98	1	2,051	0.05%
2020/07/24	25	10.89	55	10.46	10.30	-30	2,014	-1.49%
2020/07/23	53	10.99	53.1	11.02	11.00	-0.1	1,936	-0.01%
2020/07/22	0	0.00	11	10.39	10.45	-11	1,763	-0.62%
2020/07/21	15	10.33	8	10.33	10.25	7	1,720	0.41%
2020/07/20	5	10.30	54	10.42	10.30	-49	1,680	-2.92%
2020/07/17	99	11.69	84	11.52	10.90	15	1,612	0.93%
2020/07/16	130	11.70	60	11.58	12.10	70	1,402	4.99%	大買/
2020/07/15	22	10.34	27	10.36	11.00	-5	985	-0.51%
2020/07/14	1	10.50	11	10.24	10.00	-10	854	-1.17%
2020/07/13	1	10.05	3	10.25	10.25	-2	765	-0.26%
2020/07/10	3	9.36	0	0.00	9.35	3	685	0.44%
2020/07/09	3	9.50	0	0.00	9.45	3	679	0.44%
2020/07/08	3	9.42	0	0.00	9.40	3	659	0.45%
2020/07/07	2	9.45	2	9.51	9.45	0	654	0.00%
2020/07/06	2	9.54	0	0.00	9.48	2	644	0.31%
2020/06/29	0	0.00	1	9.50	9.37	-1	598	-0.17%
2020/06/22	1	9.43	0	0.00	9.65	1	566	0.18%
2020/06/19	0	0.00	2	9.32	9.25	-2	518	-0.39%
2020/06/17	1	9.52	0	0.00	9.44	1	493	0.20%
2020/06/16	2	9.48	2	9.43	9.33	0	478	0.00%
2020/06/15	1	9.42	0	0.00	9.30	1	466	0.21%
2020/06/11	0	0.00	6	9.20	9.13	-6	428	-1.40%
2020/06/10	5	9.22	0	0.00	8.99	5	370	1.35%
2020/06/08	1	9.34	0	0.00	9.04	1	361	0.28%
2020/05/19	1	7.85	0	0.00	7.91	1	237	0.42%
2020/04/08	0	0.00	3	6.93	6.99	-3	188	-1.59%
2020/04/01	2	6.77	0	0.00	6.77	2	183	1.09%
2020/02/13	0	0.00	0.2	9.02	8.99	-0.2	109	-0.15%
2019/12/17	0	0.00	1	9.09	9.10	-1	100	-1.00%
2019/12/13	0	0.00	0.7	9.08	9.07	-0.7	98	-0.69%
2019/10/16	0	0.00	5	9.15	9.24	-5	412	-1.21%
2019/10/03	0	0.00	5	9.18	9.16	-5	418	-1.20%
2019/10/01	0.1	9.17	0	0.00	9.17	0.1	418	0.02%
2019/09/27	6	9.21	0	0.00	9.19	6	419	1.43%
2019/08/20	1	9.55	0	0.00	9.56	1	407	0.25%
2019/08/12	2	9.71	4	9.50	9.62	-2	406	-0.49%
2019/08/08	0.2	9.55	0	0.00	9.53	0.2	274	0.06%
2019/08/02	1	9.60	0	0.00	9.64	1	303	0.33%
2019/07/26	0	0.00	3	9.64	9.63	-3	305	-0.98%
2019/07/24	0	0.00	10	9.73	9.74	-10	319	-3.13%
2019/07/23	13	9.82	13	9.77	9.68	0	304	0.00%
2019/07/15	1	9.66	0	0.00	9.64	1	185	0.54%
2019/07/09	0	0.00	14	9.67	9.67	-14	191	-7.31%
2019/07/04	1	9.66	0	0.00	9.66	1	193	0.52%
2019/06/25	3	9.68	0	0.00	9.65	3	201	1.49%
2019/06/03	10	9.70	0	0.00	9.70	10	360	2.77%
2019/05/14	0.1	9.82	0	0.00	9.82	0.1	353	0.03%
2019/05/02	5	10.05	0	0.00	10.05	5	319	1.57%
2019/04/18	10	10.15	0	0.00	10.15	10	298	3.35%
2019/03/25	3	10.20	0	0.00	10.25	3	332	0.90%
2019/03/20	0	0.00	5	10.30	10.25	-5	315	-1.59%
2019/03/19	5	10.30	0	0.00	10.25	5	316	1.58%
2019/03/15	1	10.40	1	10.30	10.30	0	301	0.00%
2019/03/14	2	10.85	2	10.50	10.55	0	289	0.00%
2019/03/13	4	10.15	4	10.00	10.15	0	199	0.00%
2019/02/20	3	9.97	0	0.00	9.99	3	207	1.44%
2019/01/07	0	0.00	1	10.10	10.05	-1	418	-0.24%
2018/11/30	0	0.00	1	9.87	9.81	-1	389	-0.26%
2018/11/29	1	9.85	0	0.00	9.86	1	394	0.25%
2018/11/19	1	9.97	1	10.20	9.94	0	408	0.00%
2018/11/14	9	10.10	9	10.15	9.94	0	287	0.00%
2018/11/13	0	0.00	1	9.99	9.94	-1	267	-0.37%
2018/11/12	1	10.20	0	0.00	9.90	1	252	0.40%
2018/10/11	1	9.75	0	0.00	9.48	1	238	0.42%
2018/10/09	1	10.00	0	0.00	10.10	1	233	0.43%
2018/10/03	2	10.20	0	0.00	10.20	2	226	0.88%
2018/09/21	0	0.00	1	10.40	10.45	-1	228	-0.44%
2018/09/20	0	0.00	1	10.45	10.35	-1	227	-0.44%
2018/09/11	0	0.00	4	10.13	10.20	-4	236	-1.69%
2018/09/05	0	0.00	2	10.70	10.65	-2	337	-0.59%
2018/09/04	0	0.00	2	10.60	10.70	-2	335	-0.60%
2018/09/03	6	10.65	0	0.00	10.60	6	330	1.82%
2018/08/30	2	10.60	0	0.00	10.65	2	330	0.60%
2018/08/17	2	10.60	0	0.00	10.60	2	317	0.63%
2018/08/15	0	0.00	2	10.40	10.40	-2	300	-0.67%
2018/08/09	0.3	10.25	0	0.00	10.20	0.3	282	0.11%
2018/08/08	0.1	10.25	0	0.00	10.25	0.1	282	0.04%
2018/08/03	0.1	10.20	0	0.00	10.25	0.1	285	0.04%
2018/07/06	0.1	10.15	0	0.00	10.05	0.1	297	0.03%
2018/06/27	1	10.15	0	0.00	10.10	1	421	0.24%
2018/06/19	0.1	10.20	0	0.00	10.20	0.1	465	0.02%
2018/06/14	1	10.30	0	0.00	10.40	1	461	0.22%
2018/06/07	0	0.00	3	10.25	10.30	-3	358	-0.84%
2018/05/29	2	10.10	0	0.00	10.15	2	345	0.58%
2018/05/14	1	10.40	0	0.00	10.40	1	363	0.28%
2018/04/27	0	0.00	10	10.45	10.40	-10	379	-2.63%
2018/04/13	0	0.00	15	10.73	10.70	-15	562	-2.67%
2018/04/09	29	11.06	14	10.85	10.80	15	604	2.48%
2018/03/28	1	10.60	0	0.00	10.60	1	457	0.22%
2018/03/15	1	10.85	0	0.00	10.85	1	469	0.21%
2018/02/07	1	10.75	0	0.00	10.70	1	540	0.18%
2018/02/05	0	0.00	1	11.25	11.20	-1	543	-0.18%
2018/01/31	1	11.40	0	0.00	11.50	1	553	0.18%
2018/01/22	1	11.80	0	0.00	11.80	1	610	0.16%
2018/01/12	2	12.10	12	12.08	11.85	-10	677	-1.48%
2018/01/08	10	12.28	0	0.00	12.20	10	760	1.31%
2018/01/05	10	12.13	10	12.20	12.20	0	802	0.00%